{"sym":"TPP","index":false,"bars":[["2008-09-26",3425.87,3425.87,2752.94,3058.82,21400],["2008-09-29",2844.7,2844.7,2844.7,2844.7,2900],["2008-09-30",2844.7,2844.7,2844.7,2844.7,0],["2008-10-01",2645.88,2645.88,2645.88,2645.88,5000],["2008-10-02",2462.35,2477.64,2462.35,2462.35,9800],["2008-10-03",2294.11,2370.58,2294.11,2294.11,15700],["2008-10-06",2156.47,2171.76,2156.47,2156.47,45200],["2008-10-07",2018.82,2141.17,2018.82,2141.17,16600],["2008-10-08",2202.35,2202.35,2141.17,2202.35,17800],["2008-10-09",2355.29,2355.29,2355.29,2355.29,16000],["2008-10-10",2492.94,2508.23,2202.35,2202.35,23700],["2008-10-13",2141.17,2294.11,2141.17,2141.17,11300],["2008-10-14",2294.11,2294.11,2294.11,2294.11,32400],["2008-10-15",2370.58,2370.58,2141.17,2141.17,7700],["2008-10-16",2034.11,2034.11,2034.11,2034.11,17000],["2008-10-17",2034.11,2034.11,2034.11,2034.11,1000],["2008-10-20",1988.23,1988.23,1988.23,1988.23,500],["2008-10-21",1988.23,1988.23,1850.58,1911.76,13600],["2008-10-22",1820.0,1988.23,1820.0,1988.23,1400],["2008-10-23",1774.11,1774.11,1774.11,1774.11,12500],["2008-10-24",1758.82,1758.82,1697.64,1697.64,400],["2008-10-27",1605.88,1605.88,1605.88,1605.88,9700],["2008-10-28",1498.82,1697.64,1498.82,1605.88,6300],["2008-10-29",1743.53,1774.11,1682.35,1758.82,7600],["2008-10-30",1667.06,1758.82,1667.06,1758.82,1700],["2008-10-31",1835.29,1881.17,1820.0,1881.17,13900],["2008-11-03",1743.53,1743.53,1728.23,1728.23,3000],["2008-11-04",1835.29,1850.58,1820.0,1850.58,13100],["2008-11-05",1957.64,1957.64,1942.35,1942.35,800],["2008-11-06",1820.0,1820.0,1820.0,1820.0,500],["2008-11-07",1697.64,1697.64,1697.64,1697.64,1600],["2008-11-10",1697.64,1712.94,1697.64,1712.94,1100],["2008-11-11",1621.17,1621.17,1590.58,1605.88,3000],["2008-11-12",1697.64,1712.94,1697.64,1712.94,11000],["2008-11-13",1758.82,1820.0,1758.82,1820.0,6900],["2008-11-14",1835.29,1911.76,1835.29,1835.29,18000],["2008-11-17",1896.47,1896.47,1896.47,1896.47,0],["2008-11-18",1774.11,1774.11,1774.11,1774.11,2800],["2008-11-19",1820.0,1820.0,1820.0,1820.0,100],["2008-11-20",1712.94,1758.82,1712.94,1743.53,5000],["2008-11-21",1651.76,1651.76,1636.47,1636.47,7000],["2008-11-24",1651.76,1651.76,1651.76,1651.76,0],["2008-11-25",1682.35,1682.35,1682.35,1682.35,100],["2008-11-26",1682.35,1682.35,1682.35,1682.35,0],["2008-11-27",1590.58,1789.41,1590.58,1605.88,3000],["2008-11-28",1667.06,1667.06,1667.06,1667.06,700],["2008-12-01",1575.29,1575.29,1575.29,1575.29,2000],["2008-12-02",1575.29,1575.29,1575.29,1575.29,2000],["2008-12-03",1575.29,1575.29,1575.29,1575.29,1600],["2008-12-04",1575.29,1575.29,1575.29,1575.29,0],["2008-12-05",1575.29,1575.29,1575.29,1575.29,0],["2008-12-08",1529.41,1529.41,1529.41,1529.41,200],["2008-12-09",1529.41,1560.0,1529.41,1560.0,3100],["2008-12-10",1544.7,1544.7,1544.7,1544.7,0],["2008-12-11",1621.17,1651.76,1621.17,1651.76,4700],["2008-12-12",1605.88,1651.76,1605.88,1605.88,5300],["2008-12-15",1728.23,1728.23,1682.35,1728.23,4300],["2008-12-16",1712.94,1712.94,1712.94,1712.94,0],["2008-12-17",1712.94,1712.94,1712.94,1712.94,400],["2008-12-18",1712.94,1712.94,1712.94,1712.94,0],["2008-12-19",1595.38,1595.38,1595.38,1595.38,1000],["2008-12-22",1595.38,1595.38,1595.38,1595.38,0],["2008-12-23",1679.35,1679.35,1679.35,1679.35,200],["2008-12-24",1612.18,1612.18,1612.18,1612.18,1400],["2008-12-25",1511.42,1511.42,1511.42,1511.42,1300],["2008-12-26",1612.18,1612.18,1612.18,1612.18,300],["2008-12-29",1645.76,1645.76,1645.76,1645.76,1100],["2008-12-30",1578.59,1578.59,1578.59,1578.59,800],["2008-12-31",1679.35,1679.35,1679.35,1679.35,1000],["2009-01-02",1763.32,1763.32,1763.32,1763.32,1000],["2009-01-05",1763.32,1763.32,1763.32,1763.32,0],["2009-01-06",1763.32,1763.32,1763.32,1763.32,0],["2009-01-07",1813.7,1813.7,1813.7,1813.7,100],["2009-01-08",1813.7,1813.7,1813.7,1813.7,0],["2009-01-09",1813.7,1813.7,1813.7,1813.7,0],["2009-01-12",1813.7,1813.7,1813.7,1813.7,0],["2009-01-13",1696.14,1729.73,1696.14,1729.73,200],["2009-01-14",1595.38,1595.38,1595.38,1595.38,1400],["2009-01-15",1595.38,1595.38,1595.38,1595.38,0],["2009-01-16",1511.42,1511.42,1511.42,1511.42,500],["2009-01-19",1511.42,1511.42,1511.42,1511.42,1000],["2009-01-20",1427.45,1427.45,1427.45,1427.45,900],["2009-01-21",1427.45,1427.45,1427.45,1427.45,0],["2009-01-22",1427.45,1427.45,1427.45,1427.45,0],["2009-01-23",1427.45,1427.45,1427.45,1427.45,0],["2009-02-02",1427.45,1427.45,1427.45,1427.45,0],["2009-02-03",1427.45,1427.45,1427.45,1427.45,0],["2009-02-04",1343.48,1343.48,1343.48,1343.48,2100],["2009-02-05",1343.48,1343.48,1343.48,1343.48,1900],["2009-02-06",1343.48,1343.48,1343.48,1343.48,0],["2009-02-09",1343.48,1343.48,1343.48,1343.48,2000],["2009-02-10",1343.48,1343.48,1343.48,1343.48,0],["2009-02-11",1259.51,1259.51,1259.51,1259.51,7100],["2009-02-12",1343.48,1343.48,1343.48,1343.48,400],["2009-02-13",1427.45,1427.45,1427.45,1427.45,100],["2009-02-16",1511.42,1511.42,1511.42,1511.42,100],["2009-02-17",1511.42,1511.42,1511.42,1511.42,0],["2009-02-18",1612.18,1612.18,1410.65,1410.65,2300],["2009-02-19",1494.62,1494.62,1494.62,1494.62,0],["2009-02-20",1494.62,1494.62,1494.62,1494.62,0],["2009-02-23",1494.62,1494.62,1494.62,1494.62,0],["2009-02-24",1393.86,1393.86,1393.86,1393.86,200],["2009-02-25",1393.86,1393.86,1393.86,1393.86,200],["2009-02-26",1309.89,1309.89,1309.89,1309.89,500],["2009-02-27",1377.07,1377.07,1377.07,1377.07,200],["2009-03-02",1343.48,1343.48,1343.48,1343.48,500],["2009-03-03",1343.48,1343.48,1343.48,1343.48,0],["2009-03-04",1393.86,1393.86,1259.51,1259.51,600],["2009-03-05",1326.69,1326.69,1326.69,1326.69,0],["2009-03-06",1326.69,1326.69,1326.69,1326.69,0],["2009-03-09",1242.72,1242.72,1242.72,1242.72,500],["2009-03-10",1242.72,1309.89,1242.72,1309.89,2500],["2009-03-11",1259.51,1259.51,1259.51,1259.51,500],["2009-03-12",1225.93,1259.51,1225.93,1259.51,6500],["2009-03-13",1209.13,1209.13,1192.34,1192.34,800],["2009-03-16",1209.13,1209.13,1209.13,1209.13,0],["2009-03-17",1209.13,1209.13,1209.13,1209.13,0],["2009-03-18",1293.1,1293.1,1276.31,1293.1,1400],["2009-03-19",1293.1,1293.1,1293.1,1293.1,0],["2009-03-20",1293.1,1293.1,1293.1,1293.1,0],["2009-03-23",1343.48,1343.48,1343.48,1343.48,100],["2009-03-24",1293.1,1343.48,1276.31,1276.31,5600],["2009-03-25",1259.51,1259.51,1259.51,1259.51,500],["2009-03-26",1343.48,1343.48,1225.93,1309.89,500],["2009-03-27",1343.48,1377.07,1293.1,1309.89,11400],["2009-03-30",1360.27,1360.27,1259.51,1293.1,11100],["2009-03-31",1293.1,1293.1,1293.1,1293.1,1000],["2009-04-01",1377.07,1377.07,1309.89,1360.27,1400],["2009-04-02",1410.65,1410.65,1326.69,1360.27,1300],["2009-04-03",1326.69,1393.86,1326.69,1393.86,43100],["2009-04-07",1293.1,1377.07,1276.31,1343.48,26100],["2009-04-08",1360.27,1410.65,1276.31,1276.31,31000],["2009-04-09",1393.86,1393.86,1377.07,1377.07,2100],["2009-04-10",1461.03,1461.03,1427.45,1461.03,16100],["2009-04-13",1561.8,1561.8,1561.8,1561.8,29100],["2009-04-14",1561.8,1628.97,1461.03,1628.97,7900],["2009-04-15",1545.0,1545.0,1461.03,1477.83,5800],["2009-04-16",1410.65,1511.42,1377.07,1377.07,8900],["2009-04-17",1461.03,1477.83,1393.86,1427.45,3700],["2009-04-20",1360.27,1444.24,1343.48,1360.27,14000],["2009-04-21",1427.45,1444.24,1427.45,1444.24,19100],["2009-04-22",1494.62,1511.42,1494.62,1511.42,7300],["2009-04-23",1545.0,1545.0,1427.45,1427.45,4800],["2009-04-24",1528.21,1528.21,1360.27,1511.42,6300],["2009-04-27",1494.62,1494.62,1494.62,1494.62,100],["2009-04-28",1578.59,1578.59,1494.62,1511.42,13100],["2009-04-29",1628.97,1628.97,1511.42,1511.42,4400],["2009-05-04",1612.18,1645.76,1511.42,1645.76,30300],["2009-05-05",1712.94,1712.94,1645.76,1696.14,35300],["2009-05-06",1746.52,1746.52,1595.38,1595.38,2700],["2009-05-07",1729.73,1729.73,1595.38,1595.38,16900],["2009-05-08",1545.0,1679.35,1545.0,1628.97,20400],["2009-05-11",1645.76,1662.56,1628.97,1645.76,8500],["2009-05-12",1612.18,1746.52,1612.18,1746.52,16000],["2009-05-13",1830.49,1830.49,1830.49,1830.49,18100],["2009-05-14",1948.05,1948.05,1948.05,1948.05,67600],["2009-05-15",2082.39,2082.39,2082.39,2082.39,23900],["2009-05-18",2220.07,2220.07,2220.07,2220.07,9800],["2009-05-19",2374.96,2374.96,2374.96,2374.96,12600],["2009-05-20",2529.85,2529.85,2220.07,2374.96,127900],["2009-05-21",2409.38,2409.38,2288.91,2306.12,45800],["2009-05-22",2237.28,2288.91,2134.02,2151.23,25300],["2009-05-25",2082.39,2306.12,2082.39,2306.12,21400],["2009-05-26",2237.28,2323.33,2202.86,2202.86,30100],["2009-05-27",2357.75,2357.75,2151.23,2185.65,7700],["2009-05-28",2065.18,2065.18,2047.97,2047.97,27700],["2009-05-29",2185.65,2185.65,2047.97,2151.23,9000],["2009-06-01",2202.86,2220.07,2202.86,2220.07,11300],["2009-06-02",2374.96,2374.96,2323.33,2357.75,52200],["2009-06-03",2374.96,2374.96,2288.91,2374.96,32900],["2009-06-04",2374.96,2478.22,2374.96,2426.59,45100],["2009-06-05",2529.85,2564.27,2529.85,2564.27,53900],["2009-06-08",2736.37,2736.37,2701.95,2736.37,44000],["2009-06-09",2925.68,2925.68,2598.69,2736.37,21000],["2009-06-10",2615.9,2615.9,2598.69,2598.69,6000],["2009-06-11",2426.59,2598.69,2426.59,2564.27,27600],["2009-06-12",2581.48,2581.48,2374.96,2443.8,26300],["2009-06-15",2461.01,2461.01,2288.91,2288.91,26100],["2009-06-16",2237.28,2237.28,2151.23,2151.23,8700],["2009-06-17",2030.76,2168.44,2030.76,2151.23,10800],["2009-06-18",2237.28,2237.28,2237.28,2237.28,1600],["2009-06-19",2392.17,2392.17,2357.75,2392.17,47400],["2009-06-22",2340.54,2340.54,2237.28,2237.28,16200],["2009-06-23",2151.23,2151.23,2099.6,2116.81,24400],["2009-06-24",2237.28,2237.28,2237.28,2237.28,9100],["2009-06-25",2323.33,2374.96,2323.33,2374.96,6800],["2009-06-26",2185.65,2185.65,2168.44,2168.44,2000],["2009-06-29",2237.28,2237.28,2065.18,2237.28,3500],["2009-06-30",2151.23,2151.23,2030.76,2030.76,11700],["2009-07-01",1979.14,1979.14,1944.72,1944.72,28300],["2009-07-02",1824.25,2065.18,1824.25,2065.18,3000],["2009-07-03",2099.6,2116.81,2082.39,2116.81,9000],["2009-07-06",2116.81,2237.28,2116.81,2237.28,18800],["2009-07-07",2237.28,2237.28,2047.97,2047.97,3000],["2009-07-08",1979.14,2099.6,1927.51,2099.6,7700],["2009-07-09",2065.18,2116.81,1996.35,2116.81,7100],["2009-07-10",2030.76,2030.76,2030.76,2030.76,5900],["2009-07-13",2065.18,2065.18,2065.18,2065.18,100],["2009-07-14",2185.65,2185.65,2185.65,2185.65,100],["2009-07-15",2220.07,2220.07,2220.07,2220.07,100],["2009-07-16",2220.07,2220.07,2065.18,2065.18,5200],["2009-07-17",2134.02,2151.23,2013.56,2151.23,300],["2009-07-20",1961.93,2134.02,1961.93,2134.02,300],["2009-07-21",2082.39,2082.39,2082.39,2082.39,0],["2009-07-22",2099.6,2099.6,1944.72,1961.93,1800],["2009-07-23",1893.09,2116.81,1893.09,2099.6,1800],["2009-07-24",2151.23,2168.44,2151.23,2168.44,10900],["2009-07-27",2306.12,2306.12,2082.39,2220.07,9300],["2009-07-28",2099.6,2099.6,2047.97,2047.97,10400],["2009-07-29",2065.18,2065.18,2065.18,2065.18,1400],["2009-07-30",2013.56,2013.56,2013.56,2013.56,1000],["2009-07-31",2013.56,2013.56,2013.56,2013.56,3700],["2009-08-03",1875.88,2116.81,1875.88,2116.81,300],["2009-08-04",2065.18,2065.18,1927.51,1944.72,1700],["2009-08-05",1944.72,2065.18,1944.72,2065.18,17500],["2009-08-06",2082.39,2082.39,2065.18,2065.18,3600],["2009-08-07",2065.18,2065.18,2065.18,2065.18,0],["2009-08-10",2202.86,2202.86,2116.81,2116.81,3700],["2009-08-11",2237.28,2237.28,2030.76,2099.6,5700],["2009-08-12",1979.14,2151.23,1979.14,2030.76,3200],["2009-08-13",2151.23,2168.44,2047.97,2065.18,15800],["2009-08-14",2185.65,2220.07,2116.81,2220.07,41000],["2009-08-17",2340.54,2340.54,2340.54,2340.54,72900],["2009-08-18",2495.43,2495.43,2323.33,2374.96,40900],["2009-08-19",2374.96,2392.17,2306.12,2306.12,17600],["2009-08-20",2340.54,2340.54,2220.07,2271.7,39300],["2009-08-21",2271.7,2357.75,2237.28,2288.91,14800],["2009-08-24",2478.22,2478.22,2443.8,2478.22,78700],["2009-08-25",2581.48,2650.32,2581.48,2598.69,92200],["2009-08-26",2547.06,2719.16,2547.06,2581.48,49000],["2009-08-27",2736.37,2753.58,2581.48,2650.32,124300],["2009-08-28",2701.95,2805.21,2650.32,2805.21,126900],["2009-08-31",2805.21,2839.63,2753.58,2822.42,40600],["2009-09-01",2891.26,2925.68,2788.0,2908.47,102700],["2009-09-03",3014.67,3034.12,2917.43,3034.12,47700],["2009-09-04",3209.17,3209.17,3014.67,3014.67,48000],["2009-09-07",3092.47,3092.47,2897.98,2897.98,7200],["2009-09-08",2781.28,2956.33,2761.83,2897.98,37400],["2009-09-09",2820.18,2917.43,2820.18,2820.18,7600],["2009-09-10",2722.93,2839.63,2645.13,2800.73,9300],["2009-09-11",2722.93,2917.43,2703.48,2917.43,27900],["2009-09-14",2975.78,2975.78,2917.43,2975.78,34300],["2009-09-15",3053.57,3053.57,2781.28,2820.18,24500],["2009-09-16",2820.18,2820.18,2722.93,2722.93,18500],["2009-09-17",2722.93,2722.93,2684.03,2722.93,9900],["2009-09-18",2664.58,2800.73,2625.68,2800.73,20600],["2009-09-21",2800.73,2820.18,2722.93,2820.18,26100],["2009-09-22",2839.63,2839.63,2781.28,2820.18,15100],["2009-09-23",2781.28,2781.28,2722.93,2722.93,7900],["2009-09-24",2722.93,2722.93,2606.23,2625.68,11100],["2009-09-25",2528.44,2742.38,2528.44,2722.93,20600],["2009-09-28",2684.03,2722.93,2664.58,2722.93,19200],["2009-09-29",2684.03,2820.18,2684.03,2820.18,25200],["2009-09-30",2917.43,2917.43,2859.08,2917.43,42800],["2009-10-01",3014.67,3111.92,2995.23,3053.57,118300],["2009-10-02",2878.53,3111.92,2878.53,3111.92,53300],["2009-10-05",3092.47,3092.47,2820.18,2917.43,10600],["2009-10-06",2995.23,2995.23,2820.18,2897.98,12000],["2009-10-07",3034.12,3034.12,2859.08,2859.08,16900],["2009-10-08",2917.43,3014.67,2859.08,3014.67,61900],["2009-10-09",2975.78,2995.23,2917.43,2975.78,27800],["2009-10-12",3014.67,3170.27,3014.67,3170.27,72900],["2009-10-13",3286.97,3286.97,2917.43,3073.02,34200],["2009-10-14",2975.78,3111.92,2936.88,3111.92,32200],["2009-10-15",3228.62,3267.52,3092.47,3189.72,77900],["2009-10-16",3189.72,3228.62,3014.67,3111.92,6500],["2009-10-19",3053.57,3189.72,3053.57,3189.72,9900],["2009-10-20",3209.17,3325.87,3189.72,3325.87,63700],["2009-10-21",3306.42,3500.91,3267.52,3500.91,58100],["2009-10-22",3462.01,3598.16,3462.01,3598.16,19400],["2009-10-23",3812.1,3812.1,3695.41,3695.41,89900],["2009-10-26",3539.81,4045.5,3539.81,3773.21,190100],["2009-10-27",3462.01,3948.25,3462.01,3948.25,100800],["2009-10-28",4084.4,4084.4,4084.4,4084.4,45500],["2009-10-29",4278.89,4356.69,3812.1,4278.89,156300],["2009-10-30",4084.4,4239.99,4006.6,4220.54,115800],["2009-11-02",3987.15,3987.15,3889.9,3889.9,4000],["2009-11-03",3695.41,3714.86,3695.41,3695.41,15800],["2009-11-04",3442.56,3598.16,3442.56,3442.56,23700],["2009-11-05",3462.01,3481.46,3228.62,3403.66,13200],["2009-11-06",3462.01,3462.01,3150.82,3286.97,20700],["2009-11-09",3111.92,3131.37,3092.47,3092.47,6800],["2009-11-10",3092.47,3306.42,2917.43,3209.17,13200],["2009-11-11",3189.72,3189.72,3014.67,3189.72,8900],["2009-11-12",3150.82,3345.32,3150.82,3306.42,16000],["2009-11-13",3462.01,3481.46,3306.42,3306.42,3300],["2009-11-16",3520.36,3520.36,3209.17,3209.17,4300],["2009-11-17",3111.92,3189.72,3111.92,3111.92,8500],["2009-11-18",3034.12,3150.82,2995.23,3053.57,30500],["2009-11-19",3073.02,3248.07,3073.02,3248.07,25000],["2009-11-20",3111.92,3150.82,3111.92,3150.82,4900],["2009-11-23",3034.12,3034.12,2975.78,2995.23,16400],["2009-11-24",3014.67,3111.92,2975.78,3014.67,3100],["2009-11-25",3189.72,3189.72,2820.18,2820.18,24200],["2009-11-26",2722.93,2722.93,2664.58,2664.58,17500],["2009-11-27",2508.99,2722.93,2508.99,2722.93,1700],["2009-11-30",2742.38,2742.38,2722.93,2722.93,6000],["2009-12-01",2859.08,2897.98,2859.08,2897.98,9300],["2009-12-02",3053.57,3053.57,2878.53,2878.53,600],["2009-12-03",3053.57,3053.57,3053.57,3053.57,100],["2009-12-04",3189.72,3189.72,3189.72,3189.72,100],["2009-12-07",2975.78,2975.78,2975.78,2975.78,2800],["2009-12-08",3170.27,3170.27,2917.43,2917.43,6300],["2009-12-09",2878.53,2878.53,2781.28,2781.28,800],["2009-12-10",2917.43,2917.43,2625.68,2625.68,8600],["2009-12-11",2742.38,2742.38,2470.09,2470.09,5200],["2009-12-14",2489.54,2606.23,2489.54,2606.23,1500],["2009-12-15",2664.58,2664.58,2528.44,2528.44,3800],["2009-12-16",2761.83,2761.83,2450.64,2450.64,1500],["2009-12-17",2567.34,2567.34,2567.34,2567.34,0],["2009-12-18",2567.34,2567.34,2567.34,2567.34,1800],["2009-12-21",2567.34,2703.48,2567.34,2703.48,9600],["2009-12-22",2761.83,2761.83,2450.64,2450.64,5100],["2009-12-23",2431.19,2528.44,2372.84,2450.64,6300],["2009-12-24",2567.34,2567.34,2372.84,2431.19,2400],["2009-12-25",2547.89,2606.23,2547.89,2606.23,13500],["2009-12-28",2450.64,2470.09,2431.19,2431.19,5200],["2009-12-29",2528.44,2528.44,2489.54,2528.44,7400],["2009-12-30",2431.19,2703.48,2431.19,2703.48,29800],["2009-12-31",2820.18,2859.08,2800.73,2859.08,22800],["2010-01-04",3014.67,3034.12,2975.78,3034.12,3900],["2010-01-05",3209.17,3209.17,2820.18,3092.47,5200],["2010-01-06",2820.18,3014.67,2820.18,3014.67,32500],["2010-01-07",2839.63,2839.63,2742.38,2761.83,16100],["2010-01-08",2917.43,2917.43,2761.83,2761.83,8800],["2010-01-11",2703.48,3014.67,2703.48,2722.93,3000],["2010-01-12",2567.34,2586.79,2547.89,2567.34,4900],["2010-01-13",2567.34,2722.93,2567.34,2722.93,4200],["2010-01-14",2761.83,2761.83,2703.48,2703.48,1300],["2010-01-15",2820.18,2820.18,2625.68,2625.68,1100],["2010-01-18",2528.44,2528.44,2508.99,2508.99,5100],["2010-01-19",2528.44,2528.44,2528.44,2528.44,2600],["2010-01-20",2528.44,2528.44,2528.44,2528.44,0],["2010-01-21",2664.58,2664.58,2664.58,2664.58,900],["2010-01-22",2489.54,2528.44,2489.54,2528.44,6000],["2010-01-25",2664.58,2664.58,2664.58,2664.58,100],["2010-01-26",2528.44,2528.44,2528.44,2528.44,2100],["2010-01-27",2528.44,2625.68,2528.44,2625.68,800],["2010-01-28",2431.19,2489.54,2411.74,2411.74,14800],["2010-01-29",2431.19,2431.19,2372.84,2372.84,13400],["2010-02-01",2528.44,2528.44,2333.94,2333.94,1900],["2010-02-02",2333.94,2411.74,2333.94,2353.39,2300],["2010-02-03",2489.54,2489.54,2256.14,2411.74,1200],["2010-02-04",2295.04,2431.19,2295.04,2333.94,5500],["2010-02-05",2333.94,2333.94,2275.59,2295.04,3300],["2010-02-08",2431.19,2431.19,2295.04,2295.04,1500],["2010-02-09",2314.49,2333.94,2295.04,2295.04,3200],["2010-02-10",2431.19,2431.19,2314.49,2333.94,600],["2010-02-11",2333.94,2372.84,2333.94,2372.84,2000],["2010-02-12",2411.74,2411.74,2411.74,2411.74,100],["2010-02-22",2528.44,2528.44,2392.29,2392.29,300],["2010-02-23",2314.49,2314.49,2314.49,2314.49,2900],["2010-02-24",2333.94,2372.84,2333.94,2333.94,4200],["2010-02-25",2333.94,2333.94,2314.49,2314.49,1700],["2010-02-26",2333.94,2333.94,2314.49,2333.94,3400],["2010-03-01",2333.94,2353.39,2333.94,2353.39,4800],["2010-03-02",2450.64,2450.64,2178.35,2314.49,11900],["2010-03-03",2372.84,2372.84,2333.94,2333.94,1800],["2010-03-04",2470.09,2489.54,2372.84,2372.84,3800],["2010-03-05",2431.19,2431.19,2333.94,2411.74,6700],["2010-03-08",2411.74,2508.99,2411.74,2508.99,15700],["2010-03-09",2528.44,2567.34,2508.99,2528.44,26000],["2010-03-10",2586.79,2625.68,2508.99,2625.68,36900],["2010-03-11",2625.68,2645.13,2528.44,2528.44,6500],["2010-03-12",2742.38,2742.38,2586.79,2586.79,6100],["2010-03-15",2684.03,2761.83,2606.23,2722.93,19300],["2010-03-16",2606.23,2606.23,2547.89,2547.89,8700],["2010-03-17",2528.44,2528.44,2411.74,2411.74,4600],["2010-03-18",2528.44,2547.89,2450.64,2547.89,900],["2010-03-19",2528.44,2528.44,2450.64,2450.64,5000],["2010-03-22",2470.09,2470.09,2372.84,2431.19,2100],["2010-03-23",2508.99,2508.99,2372.84,2411.74,6700],["2010-03-24",2431.19,2431.19,2392.29,2431.19,1200],["2010-03-25",2431.19,2431.19,2411.74,2431.19,10500],["2010-03-26",2333.94,2489.54,2333.94,2470.09,2000],["2010-03-29",2392.29,2411.74,2314.49,2314.49,8000],["2010-03-30",2470.09,2470.09,2392.29,2392.29,5600],["2010-03-31",2392.29,2411.74,2392.29,2411.74,3900],["2010-04-01",2470.09,2489.54,2431.19,2470.09,3100],["2010-04-02",2489.54,2528.44,2372.84,2450.64,5300],["2010-04-05",2470.09,2528.44,2333.94,2528.44,23800],["2010-04-06",2528.44,2528.44,2450.64,2470.09,5200],["2010-04-07",2528.44,2528.44,2470.09,2508.99,15300],["2010-04-08",2528.44,2684.03,2508.99,2606.23,21800],["2010-04-09",2722.93,2722.93,2567.34,2567.34,12200],["2010-04-12",2625.68,2625.68,2528.44,2567.34,11300],["2010-04-13",2528.44,2547.89,2528.44,2547.89,7700],["2010-04-14",2411.74,2547.89,2411.74,2547.89,14000],["2010-04-15",2625.68,2684.03,2508.99,2567.34,16700],["2010-04-16",2606.23,2684.03,2606.23,2664.58,15900],["2010-04-19",2684.03,2684.03,2508.99,2664.58,6000],["2010-04-20",2645.13,2684.03,2528.44,2645.13,22200],["2010-04-21",2645.13,2800.73,2645.13,2800.73,58200],["2010-04-22",2917.43,2975.78,2800.73,2897.98,78700],["2010-04-26",2897.98,3092.47,2897.98,2995.23,39900],["2010-04-27",3073.02,3209.17,2995.23,3209.17,97100],["2010-04-28",3345.32,3345.32,3209.17,3345.32,34400],["2010-04-29",3578.71,3578.71,3539.81,3578.71,77800],["2010-05-04",3812.1,3812.1,3403.66,3812.1,192900],["2010-05-05",3695.41,4045.5,3695.41,3928.8,50400],["2010-05-06",4220.54,4220.54,3889.9,4220.54,141400],["2010-05-07",4181.65,4395.59,3889.9,4376.14,218200],["2010-05-10",4317.79,4317.79,4026.05,4142.75,105500],["2010-05-11",4278.89,4278.89,3831.55,3831.55,27500],["2010-05-12",3695.41,3695.41,3637.06,3637.06,31800],["2010-05-13",3500.91,3889.9,3500.91,3695.41,162600],["2010-05-14",3500.91,3792.66,3423.11,3598.16,63800],["2010-05-17",3675.96,3675.96,3248.07,3267.52,28200],["2010-05-18",3364.77,3500.91,3364.77,3500.91,13000],["2010-05-19",3481.46,3481.46,3248.07,3267.52,35600],["2010-05-20",3111.92,3462.01,3073.02,3462.01,45000],["2010-05-21",3111.92,3209.17,3014.67,3014.67,36700],["2010-05-24",3111.92,3248.07,3111.92,3248.07,18500],["2010-05-25",3384.22,3403.66,3228.62,3228.62,5100],["2010-05-26",3306.42,3598.16,3306.42,3598.16,23500],["2010-05-27",3500.91,3598.16,3500.91,3500.91,22900],["2010-05-28",3798.63,3818.62,3578.71,3738.65,60400],["2010-05-31",3618.7,3618.7,3458.75,3458.75,17500],["2010-06-01",3258.83,3598.7,3238.83,3258.83,25500],["2010-06-02",3478.75,3518.73,3358.79,3358.79,10600],["2010-06-03",3618.7,3618.7,3198.85,3338.8,26700],["2010-06-04",3418.77,3418.77,3238.83,3238.83,7200],["2010-06-07",3058.9,3278.82,3058.9,3158.86,28400],["2010-06-08",3198.85,3378.78,3158.86,3338.8,19500],["2010-06-09",3338.8,3398.78,3238.83,3238.83,19400],["2010-06-10",3158.86,3198.85,3138.87,3198.85,17200],["2010-06-11",3238.83,3238.83,3238.83,3238.83,5000],["2010-06-14",3238.83,3458.75,3238.83,3458.75,58600],["2010-06-15",3578.71,3578.71,3278.82,3398.78,11000],["2010-06-16",3418.77,3418.77,3298.81,3398.78,12800],["2010-06-17",3298.81,3378.78,3298.81,3378.78,4800],["2010-06-18",3258.83,3398.78,3258.83,3398.78,35100],["2010-06-21",3398.78,3598.7,3398.78,3558.72,45000],["2010-06-22",3598.7,3598.7,3398.78,3398.78,7100],["2010-06-23",3358.79,3418.77,3358.79,3418.77,3400],["2010-06-24",3438.76,3618.7,3438.76,3598.7,70500],["2010-06-25",3598.7,3838.62,3598.7,3838.62,95900],["2010-06-28",3998.56,3998.56,3698.67,3798.63,8600],["2010-06-29",3798.63,3838.62,3698.67,3698.67,69500],["2010-06-30",3518.73,3598.7,3518.73,3598.7,44700],["2010-07-01",3538.72,3578.71,3398.78,3398.78,42700],["2010-07-02",3498.74,3518.73,3438.76,3438.76,21100],["2010-07-05",3578.71,3578.71,3238.83,3558.72,51500],["2010-07-06",3598.7,3738.65,3598.7,3738.65,95100],["2010-07-07",3818.62,3998.56,3778.64,3778.64,166000],["2010-07-08",3798.63,4218.48,3698.67,4218.48,143500],["2010-07-09",4378.42,4378.42,4158.5,4358.43,101200],["2010-07-12",4298.45,4298.45,4018.55,4098.52,71400],["2010-07-13",4058.54,4258.47,4058.54,4118.52,24200],["2010-07-14",4298.45,4298.45,3998.56,3998.56,53600],["2010-07-15",4058.54,4058.54,3878.6,3958.57,56500],["2010-07-16",3898.6,4098.52,3798.63,3998.56,50400],["2010-07-19",4198.49,4218.48,4178.49,4218.48,73500],["2010-07-20",4498.38,4498.38,4438.4,4498.38,145600],["2010-07-21",4798.27,4798.27,4218.48,4218.48,85600],["2010-07-22",4198.49,4318.44,4038.54,4258.47,66600],["2010-07-23",4198.49,4298.45,4138.51,4238.47,17600],["2010-07-26",4398.42,4458.39,4178.49,4458.39,116900],["2010-07-27",4398.42,4438.4,4298.45,4298.45,29400],["2010-07-28",4138.51,4138.51,4098.52,4098.52,59600],["2010-07-29",3878.6,4138.51,3878.6,3998.56,36100],["2010-07-30",3898.6,4158.5,3898.6,4018.55,61800],["2010-08-02",3998.56,4038.54,3998.56,3998.56,13100],["2010-08-03",3998.56,4038.54,3898.6,3938.58,28500],["2010-08-04",3778.64,3918.59,3698.67,3898.6,8500],["2010-08-05",3738.65,3738.65,3478.75,3738.65,17400],["2010-08-06",3598.7,3598.7,3398.78,3598.7,9100],["2010-08-09",3598.7,3778.64,3478.75,3498.74,26900],["2010-08-10",3518.73,3518.73,3338.8,3398.78,44500],["2010-08-11",3478.75,3518.73,3218.84,3378.78,30300],["2010-08-12",3258.83,3258.83,3198.85,3198.85,45100],["2010-08-13",3238.83,3418.77,3218.84,3418.77,22000],["2010-08-16",3498.74,3518.73,3438.76,3498.74,29500],["2010-08-17",3518.73,3518.73,3298.81,3298.81,22200],["2010-08-18",3378.78,3378.78,3158.86,3218.84,73400],["2010-08-19",3238.83,3418.77,3198.85,3318.8,57300],["2010-08-20",3245.6,3440.82,3245.6,3440.82,17800],["2010-08-23",3318.8,3318.8,3196.79,3294.4,56400],["2010-08-24",3050.37,3074.77,3001.57,3025.97,85000],["2010-08-25",2879.55,2977.16,2806.34,2879.55,79800],["2010-08-26",3001.57,3025.97,2928.36,3025.97,55600],["2010-08-27",3123.58,3172.39,2977.16,3172.39,26200],["2010-08-30",3318.8,3318.8,3294.4,3318.8,23100],["2010-08-31",3318.8,3514.03,3318.8,3343.21,32100],["2010-09-01",3294.4,3489.62,3270.0,3465.22,49500],["2010-09-06",3587.24,3636.04,3465.22,3636.04,78300],["2010-09-07",3684.85,3684.85,3367.61,3367.61,22700],["2010-09-08",3294.4,3538.43,3245.6,3392.01,23600],["2010-09-09",3392.01,3489.62,3318.8,3416.42,51600],["2010-09-10",3416.42,3538.43,3221.19,3221.19,93400],["2010-09-13",3123.58,3172.39,3099.18,3099.18,28700],["2010-09-14",3270.0,3270.0,3172.39,3172.39,7100],["2010-09-15",3147.98,3270.0,3147.98,3172.39,14500],["2010-09-16",3172.39,3172.39,3123.58,3172.39,37900],["2010-09-17",3074.77,3318.8,3074.77,3318.8,38500],["2010-09-20",3270.0,3392.01,3147.98,3147.98,19500],["2010-09-21",3099.18,3221.19,3099.18,3123.58,4900],["2010-09-22",3123.58,3147.98,3099.18,3099.18,8600],["2010-09-23",3074.77,3074.77,3025.97,3050.37,12700],["2010-09-24",3172.39,3221.19,3099.18,3099.18,17300],["2010-09-27",3050.37,3099.18,3050.37,3099.18,12400],["2010-09-28",3172.39,3172.39,3074.77,3147.98,20100],["2010-09-29",3099.18,3099.18,3050.37,3050.37,8700],["2010-09-30",3050.37,3074.77,3050.37,3074.77,3300],["2010-10-01",2952.76,2977.16,2879.55,2879.55,33400],["2010-10-04",2903.95,2928.36,2879.55,2928.36,22800],["2010-10-05",2928.36,2952.76,2879.55,2903.95,17200],["2010-10-06",2928.36,3123.58,2928.36,3099.18,7500],["2010-10-07",3025.97,3025.97,2928.36,2928.36,8600],["2010-10-08",2830.74,2928.36,2830.74,2928.36,700],["2010-10-11",2952.76,2952.76,2928.36,2928.36,2500],["2010-10-12",3050.37,3050.37,2806.34,2879.55,14500],["2010-10-13",2903.95,2903.95,2879.55,2879.55,3200],["2010-10-14",2879.55,2879.55,2879.55,2879.55,1000],["2010-10-15",2977.16,2977.16,2977.16,2977.16,100],["2010-10-18",2903.95,2903.95,2806.34,2830.74,16200],["2010-10-19",2684.33,2733.13,2684.33,2733.13,7700],["2010-10-20",2513.51,2537.91,2513.51,2513.51,12100],["2010-10-21",2513.51,2513.51,2513.51,2513.51,5200],["2010-10-22",2659.92,2684.33,2611.12,2611.12,11100],["2010-10-25",2708.73,2806.34,2635.52,2806.34,6400],["2010-10-26",2879.55,2879.55,2806.34,2855.15,8300],["2010-10-27",2977.16,2977.16,2635.52,2659.92,6100],["2010-10-28",2659.92,2684.33,2635.52,2635.52,4000],["2010-10-29",2684.33,2684.33,2659.92,2684.33,7100],["2010-11-01",2757.54,2757.54,2513.51,2513.51,14600],["2010-11-02",2659.92,2659.92,2659.92,2659.92,100],["2010-11-03",2537.91,2537.91,2489.1,2489.1,17400],["2010-11-04",2489.1,2489.1,2342.69,2342.69,6000],["2010-11-05",2489.1,2513.51,2440.3,2489.1,17400],["2010-11-08",2391.49,2415.89,2391.49,2415.89,2100],["2010-11-09",2391.49,2391.49,2342.69,2367.09,17100],["2010-11-10",2415.89,2415.89,2415.89,2415.89,1000],["2010-11-11",2391.49,2391.49,2391.49,2391.49,200],["2010-11-12",2464.7,2464.7,2245.07,2391.49,15800],["2010-11-15",2318.28,2367.09,2245.07,2367.09,3400],["2010-11-16",2245.07,2318.28,2196.27,2196.27,10400],["2010-11-17",2147.46,2318.28,2147.46,2318.28,1700],["2010-11-18",2318.28,2318.28,2220.67,2293.88,5200],["2010-11-19",2245.07,2318.28,2245.07,2318.28,400],["2010-11-22",2293.88,2293.88,2245.07,2245.07,4000],["2010-11-23",2269.48,2293.88,2269.48,2269.48,4200],["2010-11-24",2245.07,2293.88,2245.07,2293.88,9300],["2010-11-25",2415.89,2415.89,2415.89,2415.89,4900],["2010-11-26",2562.31,2562.31,2513.51,2562.31,19100],["2010-11-29",2684.33,2708.73,2415.89,2708.73,16200],["2010-11-30",2781.94,2806.34,2684.33,2733.13,8500],["2010-12-01",2757.54,2757.54,2611.12,2684.33,4700],["2010-12-02",2757.54,2757.54,2562.31,2684.33,8000],["2010-12-03",2830.74,2830.74,2757.54,2830.74,37200],["2010-12-06",3001.57,3001.57,2928.36,2928.36,3800],["2010-12-07",2952.76,2952.76,2806.34,2806.34,2500],["2010-12-08",2928.36,3099.18,2733.13,2733.13,1500],["2010-12-09",2684.33,2903.95,2635.52,2635.52,17600],["2010-12-10",2806.34,2806.34,2757.54,2757.54,3400],["2010-12-13",2903.95,2928.36,2781.94,2879.55,16800],["2010-12-14",2781.94,2781.94,2708.73,2708.73,1200],["2010-12-15",2611.12,2684.33,2586.72,2586.72,7900],["2010-12-16",2586.72,2586.72,2440.3,2440.3,2800],["2010-12-17",2708.73,2708.73,2391.49,2391.49,7300],["2010-12-20",2708.73,2708.73,2562.31,2635.52,6000],["2010-12-21",2611.12,2611.12,2464.7,2611.12,800],["2010-12-22",2659.92,2659.92,2440.3,2464.7,6200],["2010-12-23",2635.52,2635.52,2635.52,2635.52,100],["2010-12-24",2684.33,2684.33,2684.33,2684.33,100],["2010-12-27",2830.74,2830.74,2830.74,2830.74,100],["2010-12-28",2635.52,2684.33,2635.52,2684.33,7400],["2010-12-29",2586.72,2586.72,2464.7,2489.1,6600],["2010-12-30",2562.31,2562.31,2537.91,2537.91,2100],["2010-12-31",2440.3,2635.52,2440.3,2464.7,3300],["2011-01-04",2562.31,2562.31,2562.31,2562.31,600],["2011-01-05",2513.51,2513.51,2440.3,2440.3,5300],["2011-01-06",2440.3,2489.1,2440.3,2464.7,2900],["2011-01-07",2440.3,2440.3,2415.89,2415.89,6300],["2011-01-10",2440.3,2440.3,2293.88,2391.49,13800],["2011-01-11",2415.89,2415.89,2415.89,2415.89,0],["2011-01-12",2415.89,2415.89,2293.88,2342.69,6900],["2011-01-13",2440.3,2440.3,2342.69,2440.3,3300],["2011-01-14",2440.3,2440.3,2391.49,2391.49,10200],["2011-01-17",2489.1,2489.1,2415.89,2489.1,12000],["2011-01-18",2489.1,2489.1,2342.69,2342.69,18400],["2011-01-19",2440.3,2489.1,2293.88,2293.88,700],["2011-01-20",2342.69,2342.69,2342.69,2342.69,1700],["2011-01-21",2342.69,2342.69,2293.88,2293.88,9500],["2011-01-24",2196.27,2391.49,2196.27,2318.28,6400],["2011-01-25",2293.88,2293.88,2196.27,2196.27,17200],["2011-01-26",2318.28,2318.28,2245.07,2245.07,4100],["2011-01-27",2269.48,2440.3,2269.48,2440.3,3200],["2011-01-28",2367.09,2440.3,2367.09,2440.3,6500],["2011-02-08",2415.89,2415.89,2391.49,2415.89,2500],["2011-02-09",2318.28,2318.28,2293.88,2293.88,1000],["2011-02-10",2269.48,2269.48,2269.48,2269.48,1000],["2011-02-11",2391.49,2415.89,2293.88,2293.88,4300],["2011-02-14",2293.88,2293.88,2269.48,2293.88,3300],["2011-02-15",2245.07,2293.88,2245.07,2293.88,5500],["2011-02-16",2269.48,2269.48,2269.48,2269.48,0],["2011-02-17",2269.48,2269.48,2220.67,2245.07,4500],["2011-02-18",2318.28,2391.49,2318.28,2391.49,300],["2011-02-21",2220.67,2220.67,2220.67,2220.67,2300],["2011-02-22",2196.27,2196.27,2196.27,2196.27,3500],["2011-02-23",2269.48,2269.48,2074.25,2098.66,3800],["2011-02-24",2001.04,2098.66,2001.04,2098.66,3300],["2011-02-25",2123.06,2123.06,2123.06,2123.06,500],["2011-02-28",2196.27,2196.27,2171.86,2171.86,200],["2011-03-01",2098.66,2098.66,2098.66,2098.66,200],["2011-03-02",2171.86,2171.86,1976.64,1976.64,10200],["2011-03-03",1903.43,2001.04,1903.43,2001.04,3400],["2011-03-04",1952.24,1952.24,1903.43,1952.24,2600],["2011-03-07",2001.04,2049.85,1976.64,2049.85,400],["2011-03-08",2123.06,2123.06,1976.64,1976.64,1800],["2011-03-09",1976.64,2098.66,1952.24,1952.24,16500],["2011-03-10",1976.64,2025.45,1952.24,2025.45,5300],["2011-03-11",2074.25,2098.66,2049.85,2098.66,5100],["2011-03-14",2074.25,2074.25,2025.45,2025.45,2000],["2011-03-15",2171.86,2171.86,2001.04,2001.04,700],["2011-03-16",2098.66,2123.06,2049.85,2049.85,6000],["2011-03-17",2098.66,2123.06,2098.66,2123.06,700],["2011-03-18",2147.46,2147.46,2147.46,2147.46,1100],["2011-03-21",2147.46,2147.46,2147.46,2147.46,0],["2011-03-22",2098.66,2098.66,2098.66,2098.66,100],["2011-03-23",2025.45,2025.45,2001.04,2025.45,1200],["2011-03-24",2098.66,2098.66,2098.66,2098.66,100],["2011-03-25",2098.66,2098.66,2049.85,2049.85,4400],["2011-03-28",2025.45,2049.85,2025.45,2049.85,17000],["2011-03-29",2025.45,2025.45,2001.04,2025.45,11200],["2011-03-30",1952.24,1952.24,1927.83,1927.83,2500],["2011-03-31",1927.83,2049.85,1927.83,1976.64,16900],["2011-04-01",1976.64,1976.64,1952.24,1952.24,1300],["2011-04-04",1952.24,1952.24,1952.24,1952.24,0],["2011-04-05",1952.24,1952.24,1952.24,1952.24,200],["2011-04-06",1952.24,2001.04,1927.83,2001.04,3800],["2011-04-07",2049.85,2049.85,2049.85,2049.85,100],["2011-04-08",1952.24,1952.24,1952.24,1952.24,100],["2011-04-13",2074.25,2074.25,2074.25,2074.25,100],["2011-04-14",2123.06,2123.06,2123.06,2123.06,100],["2011-04-15",2001.04,2001.04,1976.64,1976.64,600],["2011-04-18",1927.83,1927.83,1903.43,1903.43,1100],["2011-04-19",1781.42,1781.42,1781.42,1781.42,2400],["2011-04-20",1903.43,1903.43,1854.63,1879.03,2100],["2011-04-21",1976.64,1976.64,1976.64,1976.64,100],["2011-04-22",1976.64,1976.64,1976.64,1976.64,0],["2011-04-25",1879.03,1879.03,1854.63,1854.63,2400],["2011-04-26",1976.64,1976.64,1879.03,1903.43,16100],["2011-04-27",1952.24,1952.24,1952.24,1952.24,100],["2011-04-28",1952.24,1952.24,1952.24,1952.24,100],["2011-04-29",1952.24,1952.24,1952.24,1952.24,0],["2011-05-04",2001.04,2001.04,1854.63,1879.03,900],["2011-05-05",1903.43,1903.43,1903.43,1903.43,1000],["2011-05-06",1854.63,1854.63,1830.22,1830.22,8800],["2011-05-09",1830.22,1830.22,1757.01,1781.42,6500],["2011-05-10",1708.21,1805.82,1708.21,1781.42,2600],["2011-05-11",1781.42,1781.42,1757.01,1757.01,1400],["2011-05-12",1781.42,1781.42,1781.42,1781.42,0],["2011-05-13",1805.82,1805.82,1781.42,1781.42,12000],["2011-05-16",1757.01,1757.01,1757.01,1757.01,300],["2011-05-17",1757.01,1757.01,1732.61,1757.01,3000],["2011-05-18",1757.01,1757.01,1757.01,1757.01,0],["2011-05-19",1830.22,1830.22,1830.22,1830.22,100],["2011-05-20",1781.42,1805.82,1781.42,1781.42,1400],["2011-05-23",1708.21,1708.21,1683.81,1683.81,2400],["2011-05-24",1610.6,1610.6,1610.6,1610.6,10000],["2011-05-25",1512.98,1512.98,1512.98,1512.98,11600],["2011-05-26",1439.78,1586.19,1415.37,1488.58,18300],["2011-05-27",1464.18,1561.79,1464.18,1512.98,39900],["2011-05-30",1586.19,1586.19,1464.18,1464.18,3500],["2011-05-31",1561.79,1561.79,1488.58,1488.58,8100],["2011-06-01",1464.18,1537.39,1439.78,1464.18,22800],["2011-06-02",1512.98,1537.39,1464.18,1488.58,27600],["2011-06-03",1610.6,1610.6,1464.18,1464.18,15500],["2011-06-06",1488.58,1488.58,1464.18,1464.18,5900],["2011-06-07",1512.98,1537.39,1488.58,1488.58,24200],["2011-06-08",1512.98,1512.98,1488.58,1488.58,11000],["2011-06-09",1439.78,1488.58,1439.78,1488.58,3600],["2011-06-10",1512.98,1586.19,1512.98,1586.19,18000],["2011-06-13",1586.19,1659.4,1561.79,1659.4,15100],["2011-06-14",1635.0,1732.61,1635.0,1683.81,23800],["2011-06-15",1635.0,1635.0,1610.6,1610.6,4700],["2011-06-16",1586.19,1610.6,1586.19,1610.6,13600],["2011-06-17",1561.79,1561.79,1561.79,1561.79,100],["2011-06-20",1488.58,1561.79,1488.58,1561.79,3400],["2011-06-21",1512.98,1586.19,1512.98,1586.19,13600],["2011-06-22",1561.79,1561.79,1561.79,1561.79,0],["2011-06-23",1537.39,1537.39,1537.39,1537.39,1000],["2011-06-24",1512.98,1537.39,1512.98,1537.39,1900],["2011-06-27",1512.98,1512.98,1512.98,1512.98,5000],["2011-06-28",1512.98,1512.98,1488.58,1512.98,6700],["2011-06-29",1586.19,1586.19,1586.19,1586.19,100],["2011-06-30",1659.4,1659.4,1512.98,1512.98,3100],["2011-07-01",1464.18,1488.58,1439.78,1488.58,8600],["2011-07-04",1464.18,1464.18,1464.18,1464.18,0],["2011-07-05",1537.39,1537.39,1488.58,1488.58,2000],["2011-07-06",1488.58,1488.58,1464.18,1464.18,2000],["2011-07-07",1415.37,1415.37,1415.37,1415.37,700],["2011-07-08",1464.18,1464.18,1439.78,1439.78,1200],["2011-07-11",1439.78,1439.78,1439.78,1439.78,0],["2011-07-12",1439.78,1439.78,1439.78,1439.78,0],["2011-07-13",1464.18,1464.18,1464.18,1464.18,200],["2011-07-14",1512.98,1512.98,1512.98,1512.98,100],["2011-07-15",1464.18,1464.18,1464.18,1464.18,1000],["2011-07-18",1439.78,1439.78,1439.78,1439.78,1300],["2011-07-19",1439.78,1439.78,1439.78,1439.78,0],["2011-07-20",1464.18,1512.98,1464.18,1512.98,1500],["2011-07-21",1537.39,1537.39,1537.39,1537.39,1500],["2011-07-22",1537.39,1537.39,1537.39,1537.39,0],["2011-07-25",1537.39,1537.39,1537.39,1537.39,0],["2011-07-26",1464.18,1464.18,1464.18,1464.18,500],["2011-07-27",1464.18,1464.18,1464.18,1464.18,0],["2011-07-28",1366.57,1464.18,1366.57,1464.18,8500],["2011-07-29",1439.78,1439.78,1439.78,1439.78,0],["2011-08-01",1390.97,1390.97,1390.97,1390.97,5000],["2011-08-02",1390.97,1390.97,1390.97,1390.97,0],["2011-08-03",1390.97,1390.97,1390.97,1390.97,0],["2011-08-04",1390.97,1464.18,1390.97,1439.78,9900],["2011-08-05",1439.78,1439.78,1439.78,1439.78,500],["2011-08-08",1439.78,1439.78,1439.78,1439.78,0],["2011-08-09",1342.16,1342.16,1342.16,1342.16,5500],["2011-08-10",1390.97,1390.97,1317.76,1342.16,16100],["2011-08-11",1342.16,1342.16,1342.16,1342.16,0],["2011-08-12",1342.16,1342.16,1342.16,1342.16,3000],["2011-08-15",1342.16,1342.16,1342.16,1342.16,200],["2011-08-16",1342.16,1342.16,1317.76,1317.76,2600],["2011-08-17",1293.36,1366.57,1293.36,1366.57,5800],["2011-08-18",1415.37,1439.78,1415.37,1439.78,5300],["2011-08-19",1366.57,1366.57,1342.16,1366.57,7200],["2011-08-22",1439.78,1439.78,1390.97,1415.37,6300],["2011-08-23",1415.37,1415.37,1415.37,1415.37,0],["2011-08-24",1415.37,1415.37,1390.97,1390.97,14800],["2011-08-25",1415.37,1415.37,1390.97,1415.37,11500],["2011-08-26",1390.97,1464.18,1390.97,1464.18,10900],["2011-08-29",1537.39,1537.39,1464.18,1512.98,10500],["2011-08-30",1512.98,1537.39,1512.98,1537.39,6800],["2011-08-31",1512.98,1537.39,1464.18,1464.18,21000],["2011-09-01",1537.39,1561.79,1537.39,1537.39,11000],["2011-09-05",1488.58,1537.39,1488.58,1537.39,300],["2011-09-06",1439.78,1439.78,1415.37,1415.37,3900],["2011-09-07",1415.37,1512.98,1415.37,1488.58,27300],["2011-09-08",1537.39,1537.39,1488.58,1512.98,25900],["2011-09-09",1561.79,1561.79,1512.98,1512.98,2100],["2011-09-12",1512.98,1610.6,1512.98,1586.19,7500],["2011-09-13",1586.19,1659.4,1537.39,1586.19,16300],["2011-09-14",1635.0,1683.81,1586.19,1683.81,46900],["2011-09-15",1586.19,1659.4,1586.19,1635.0,9700],["2011-09-16",1586.19,1610.6,1586.19,1586.19,4200],["2011-09-19",1586.19,1635.0,1586.19,1635.0,1400],["2011-09-20",1586.19,1586.19,1561.79,1561.79,1600],["2011-09-21",1586.19,1683.81,1586.19,1635.0,8100],["2011-09-22",1683.81,1708.21,1635.0,1708.21,3000],["2011-09-23",1683.81,1683.81,1659.4,1683.81,3400],["2011-09-26",1586.19,1757.01,1586.19,1586.19,16000],["2011-09-27",1659.4,1659.4,1610.6,1659.4,4700],["2011-09-28",1659.4,1683.81,1659.4,1683.81,600],["2011-09-29",1732.61,1732.61,1610.6,1659.4,5900],["2011-09-30",1635.0,1635.0,1635.0,1635.0,8000],["2011-10-03",1561.79,1561.79,1561.79,1561.79,300],["2011-10-04",1561.79,1561.79,1561.79,1561.79,0],["2011-10-05",1561.79,1610.6,1561.79,1586.19,16100],["2011-10-06",1610.6,1659.4,1610.6,1659.4,3800],["2011-10-07",1659.4,1659.4,1659.4,1659.4,0],["2011-10-10",1635.0,1635.0,1610.6,1610.6,7000],["2011-10-11",1610.6,1659.4,1610.6,1659.4,16900],["2011-10-12",1635.0,1635.0,1635.0,1635.0,100],["2011-10-13",1610.6,1610.6,1610.6,1610.6,500],["2011-10-14",1635.0,1659.4,1635.0,1659.4,4300],["2011-10-17",1659.4,1659.4,1635.0,1659.4,5700],["2011-10-18",1635.0,1635.0,1635.0,1635.0,6000],["2011-10-19",1635.0,1635.0,1635.0,1635.0,4600],["2011-10-20",1659.4,1659.4,1659.4,1659.4,3600],["2011-10-21",1659.4,1659.4,1659.4,1659.4,3100],["2011-10-24",1683.81,1708.21,1683.81,1708.21,3000],["2011-10-25",1683.81,1683.81,1635.0,1635.0,2100],["2011-10-26",1610.6,1635.0,1610.6,1635.0,4100],["2011-10-27",1610.6,1610.6,1610.6,1610.6,300],["2011-10-28",1689.81,1689.81,1689.81,1689.81,3200],["2011-10-31",1689.81,1689.81,1689.81,1689.81,0],["2011-11-01",1663.4,1663.4,1584.19,1584.19,17200],["2011-11-02",1584.19,1584.19,1584.19,1584.19,500],["2011-11-03",1610.6,1610.6,1610.6,1610.6,500],["2011-11-04",1584.19,1584.19,1584.19,1584.19,3000],["2011-11-07",1584.19,1584.19,1584.19,1584.19,22000],["2011-11-08",1584.19,1584.19,1584.19,1584.19,0],["2011-11-09",1584.19,1584.19,1584.19,1584.19,0],["2011-11-10",1478.58,1584.19,1478.58,1584.19,500],["2011-11-11",1531.39,1531.39,1531.39,1531.39,0],["2011-11-14",1531.39,1531.39,1531.39,1531.39,0],["2011-11-15",1531.39,1531.39,1531.39,1531.39,0],["2011-11-16",1531.39,1531.39,1531.39,1531.39,0],["2011-11-17",1584.19,1584.19,1584.19,1584.19,200],["2011-11-18",1478.58,1478.58,1478.58,1478.58,5000],["2011-11-21",1478.58,1478.58,1478.58,1478.58,0],["2011-11-22",1478.58,1478.58,1478.58,1478.58,5200],["2011-11-23",1531.39,1557.79,1531.39,1557.79,1300],["2011-11-24",1663.4,1663.4,1478.58,1478.58,300],["2011-11-25",1637.0,1637.0,1425.77,1425.77,300],["2011-11-28",1557.79,1557.79,1557.79,1557.79,0],["2011-11-29",1504.98,1504.98,1504.98,1504.98,7000],["2011-11-30",1504.98,1504.98,1504.98,1504.98,12300],["2011-12-01",1584.19,1584.19,1557.79,1557.79,300],["2011-12-02",1689.81,1689.81,1584.19,1584.19,2300],["2011-12-05",1663.4,1663.4,1478.58,1637.0,2300],["2011-12-06",1663.4,1663.4,1504.98,1557.79,3200],["2011-12-07",1531.39,1531.39,1531.39,1531.39,100],["2011-12-08",1610.6,1610.6,1610.6,1610.6,100],["2011-12-09",1584.19,1584.19,1584.19,1584.19,5700],["2011-12-12",1531.39,1584.19,1531.39,1557.79,6100],["2011-12-13",1637.0,1637.0,1452.18,1531.39,12800],["2011-12-14",1557.79,1584.19,1504.98,1504.98,18300],["2011-12-15",1452.18,1478.58,1452.18,1452.18,7000],["2011-12-16",1504.98,1504.98,1504.98,1504.98,300],["2011-12-19",1478.58,1531.39,1478.58,1531.39,3200],["2011-12-20",1478.58,1478.58,1452.18,1452.18,600],["2011-12-21",1425.77,1557.79,1425.77,1557.79,1100],["2011-12-22",1504.98,1531.39,1478.58,1478.58,1500],["2011-12-23",1504.98,1504.98,1504.98,1504.98,6000],["2011-12-26",1584.19,1584.19,1452.18,1452.18,9100],["2011-12-27",1531.39,1531.39,1372.97,1372.97,9500],["2011-12-28",1478.58,1478.58,1425.77,1425.77,10100],["2011-12-29",1504.98,1504.98,1372.97,1372.97,19200],["2011-12-30",1425.77,1425.77,1399.37,1399.37,7000],["2012-01-03",1504.98,1504.98,1425.77,1425.77,800],["2012-01-04",1425.77,1425.77,1425.77,1425.77,3000],["2012-01-05",1425.77,1425.77,1425.77,1425.77,8000],["2012-01-06",1372.97,1425.77,1372.97,1425.77,900],["2012-01-09",1399.37,1399.37,1399.37,1399.37,0],["2012-01-10",1425.77,1452.18,1399.37,1399.37,10000],["2012-01-11",1399.37,1425.77,1399.37,1425.77,3300],["2012-01-12",1399.37,1399.37,1372.97,1372.97,200],["2012-01-13",1372.97,1399.37,1372.97,1399.37,2100],["2012-01-16",1452.18,1452.18,1372.97,1372.97,500],["2012-01-17",1399.37,1399.37,1399.37,1399.37,5500],["2012-01-18",1346.56,1399.37,1346.56,1399.37,500],["2012-01-19",1425.77,1425.77,1425.77,1425.77,1000],["2012-01-20",1399.37,1399.37,1372.97,1372.97,2500],["2012-01-30",1425.77,1425.77,1425.77,1425.77,4900],["2012-01-31",1452.18,1478.58,1425.77,1452.18,3100],["2012-02-01",1452.18,1504.98,1452.18,1504.98,8500],["2012-02-02",1504.98,1557.79,1504.98,1557.79,13100],["2012-02-03",1637.0,1637.0,1504.98,1504.98,9500],["2012-02-06",1531.39,1557.79,1504.98,1504.98,17500],["2012-02-07",1504.98,1531.39,1504.98,1531.39,700],["2012-02-08",1531.39,1584.19,1531.39,1531.39,20100],["2012-02-09",1531.39,1610.6,1531.39,1610.6,1300],["2012-02-10",1637.0,1637.0,1637.0,1637.0,100],["2012-02-13",1663.4,1663.4,1557.79,1557.79,19300],["2012-02-14",1663.4,1663.4,1557.79,1557.79,800],["2012-02-15",1637.0,1637.0,1637.0,1637.0,100],["2012-02-16",1584.19,1584.19,1584.19,1584.19,1500],["2012-02-17",1504.98,1504.98,1504.98,1504.98,3000],["2012-02-20",1584.19,1584.19,1584.19,1584.19,4300],["2012-02-21",1610.6,1610.6,1610.6,1610.6,100],["2012-02-22",1637.0,1663.4,1637.0,1663.4,6100],["2012-02-23",1689.81,1689.81,1689.81,1689.81,700],["2012-02-24",1689.81,1742.61,1689.81,1689.81,11500],["2012-02-27",1795.42,1795.42,1689.81,1716.21,10100],["2012-02-28",1769.02,1769.02,1716.21,1716.21,21800],["2012-02-29",1716.21,1795.42,1716.21,1795.42,600],["2012-03-01",1742.61,1848.23,1716.21,1742.61,36900],["2012-03-02",1769.02,1769.02,1716.21,1769.02,6300],["2012-03-05",1795.42,1848.23,1742.61,1848.23,43900],["2012-03-06",1927.43,1927.43,1821.82,1821.82,14400],["2012-03-07",1927.43,1927.43,1927.43,1927.43,100],["2012-03-08",1980.24,1980.24,1848.23,1848.23,600],["2012-03-09",1769.02,1769.02,1769.02,1769.02,10500],["2012-03-12",1716.21,1716.21,1716.21,1716.21,500],["2012-03-13",1821.82,1821.82,1821.82,1821.82,100],["2012-03-14",1927.43,1927.43,1742.61,1927.43,600],["2012-03-15",1742.61,1769.02,1742.61,1769.02,21100],["2012-03-16",1742.61,1742.61,1742.61,1742.61,1000],["2012-03-19",1769.02,1769.02,1769.02,1769.02,600],["2012-03-20",1742.61,1769.02,1742.61,1742.61,2800],["2012-03-21",1769.02,1848.23,1742.61,1848.23,6800],["2012-03-22",1821.82,1848.23,1821.82,1848.23,5000],["2012-03-23",1848.23,1848.23,1848.23,1848.23,0],["2012-03-26",1848.23,1927.43,1848.23,1901.03,16500],["2012-03-27",1874.63,1874.63,1848.23,1848.23,26400],["2012-03-28",1848.23,1874.63,1848.23,1848.23,12400],["2012-03-29",1848.23,1874.63,1848.23,1874.63,3700],["2012-03-30",1848.23,1848.23,1848.23,1848.23,1900],["2012-04-03",1874.63,1901.03,1848.23,1901.03,10500],["2012-04-04",1874.63,1874.63,1848.23,1848.23,10699],["2012-04-05",1874.63,1874.63,1848.23,1848.23,24700],["2012-04-06",1901.03,1901.03,1901.03,1901.03,200],["2012-04-09",1874.63,1927.43,1874.63,1927.43,14000],["2012-04-10",1874.63,1901.03,1874.63,1901.03,2600],["2012-04-11",1927.43,2033.05,1927.43,2033.05,14400],["2012-04-12",2112.26,2112.26,1927.43,1927.43,6700],["2012-04-13",2006.64,2006.64,1953.84,2006.64,2900],["2012-04-16",2006.64,2059.45,1980.24,2059.45,2900],["2012-04-17",1953.84,2059.45,1953.84,1980.24,4600],["2012-04-18",1980.24,2033.05,1953.84,2033.05,3400],["2012-04-19",1980.24,2006.64,1953.84,1953.84,6600],["2012-04-20",1953.84,2006.64,1953.84,1980.24,5000],["2012-04-23",1980.24,2033.05,1980.24,2006.64,43000],["2012-04-24",2006.64,2112.26,2006.64,2112.26,15300],["2012-04-25",2059.45,2085.85,2059.45,2085.85,141200],["2012-04-26",2059.45,2059.45,2059.45,2059.45,0],["2012-04-27",2059.45,2112.26,2059.45,2112.26,14600],["2012-05-02",2033.05,2138.66,2033.05,2112.26,2100],["2012-05-03",2112.26,2112.26,2059.45,2059.45,3300],["2012-05-04",2112.26,2217.87,2112.26,2217.87,12100],["2012-05-07",2217.87,2349.89,2217.87,2349.89,13200],["2012-05-08",2376.29,2376.29,2323.48,2349.89,53900],["2012-05-09",2349.89,2376.29,2349.89,2376.29,11900],["2012-05-10",2376.29,2376.29,2349.89,2349.89,16900],["2012-05-11",2349.89,2349.89,2270.68,2349.89,14700],["2012-05-14",2349.89,2349.89,2217.87,2244.27,16500],["2012-05-15",2165.06,2165.06,2112.26,2112.26,12100],["2012-05-16",2138.66,2217.87,2138.66,2217.87,2500],["2012-05-17",2138.66,2138.66,2138.66,2138.66,600],["2012-05-18",2323.48,2323.48,2323.48,2323.48,0],["2012-05-21",2165.06,2455.5,2165.06,2429.1,9800],["2012-05-22",2402.69,2402.69,2376.29,2402.69,300],["2012-05-23",2244.27,2244.27,2244.27,2244.27,100],["2012-05-24",2112.26,2244.27,2112.26,2244.27,1500],["2012-05-25",2165.06,2217.87,2165.06,2217.87,2000],["2012-05-28",2297.08,2297.08,2297.08,2297.08,200],["2012-05-29",2402.69,2455.5,2297.08,2455.5,28000],["2012-05-30",2455.5,2455.5,2349.89,2402.69,4900],["2012-05-31",2402.69,2402.69,2376.29,2376.29,1800],["2012-06-01",2270.68,2429.1,2270.68,2429.1,200],["2012-06-04",2270.68,2270.68,2270.68,2270.68,6100],["2012-06-05",2349.89,2349.89,2349.89,2349.89,100],["2012-06-06",2376.29,2376.29,2376.29,2376.29,100],["2012-06-07",2376.29,2402.69,2376.29,2402.69,4400],["2012-06-08",2429.1,2429.1,2376.29,2376.29,5600],["2012-06-11",2349.89,2376.29,2323.48,2376.29,11700],["2012-06-12",2270.68,2376.29,2217.87,2376.29,34900],["2012-06-13",2349.89,2349.89,2244.27,2349.89,24430],["2012-06-14",2270.68,2349.89,2217.87,2244.27,32100],["2012-06-15",2349.89,2349.89,2270.68,2349.89,6300],["2012-06-18",2429.1,2429.1,2244.27,2244.27,2300],["2012-06-19",2323.48,2349.89,2270.68,2323.48,10600],["2012-06-20",2297.08,2323.48,2270.68,2323.48,19200],["2012-06-21",2323.48,2323.48,2270.68,2270.68,25500],["2012-06-22",2270.68,2297.08,2270.68,2270.68,2800],["2012-06-25",2270.68,2297.08,2217.87,2270.68,23500],["2012-06-26",2270.68,2297.08,2191.47,2217.87,11400],["2012-06-27",2244.27,2244.27,2165.06,2165.06,7800],["2012-06-28",2217.87,2270.68,2191.47,2270.68,17100],["2012-06-29",2301.36,2332.05,2178.62,2178.62,1100],["2012-07-02",2178.62,2178.62,2178.62,2178.62,100],["2012-07-03",2178.62,2178.62,2055.88,2055.88,14400],["2012-07-04",2117.25,2117.25,1933.14,1933.14,3000],["2012-07-05",2086.57,2086.57,2086.57,2086.57,3000],["2012-07-06",2209.31,2209.31,2117.25,2209.31,4400],["2012-07-09",2209.31,2209.31,2209.31,2209.31,0],["2012-07-10",2209.31,2209.31,2209.31,2209.31,0],["2012-07-11",2055.88,2147.94,2055.88,2147.94,600],["2012-07-12",2178.62,2178.62,2178.62,2178.62,300],["2012-07-13",2178.62,2209.31,2055.88,2055.88,13800],["2012-07-16",2086.57,2178.62,2055.88,2055.88,13500],["2012-07-17",2147.94,2209.31,2117.25,2209.31,22400],["2012-07-18",2301.36,2362.73,2209.31,2332.05,44200],["2012-07-19",2301.36,2393.42,2301.36,2393.42,8000],["2012-07-20",2424.1,2424.1,2239.99,2239.99,20400],["2012-07-23",2270.68,2393.42,2239.99,2393.42,11500],["2012-07-24",2485.47,2516.16,2301.36,2516.16,33200],["2012-07-25",2608.21,2608.21,2332.05,2516.16,7320],["2012-07-26",2485.47,2516.16,2454.79,2516.16,14200],["2012-07-27",2454.79,2485.47,2393.42,2485.47,6300],["2012-07-30",2239.99,2546.84,2239.99,2301.36,14700],["2012-07-31",2485.47,2485.47,2424.1,2424.1,15200],["2012-08-01",2362.73,2577.52,2362.73,2577.52,32600],["2012-08-02",2669.58,2669.58,2485.47,2485.47,5900],["2012-08-03",2485.47,2669.58,2454.79,2485.47,13600],["2012-08-06",2577.52,2638.89,2485.47,2638.89,36400],["2012-08-07",2608.21,2669.58,2546.84,2577.52,13100],["2012-08-08",2485.47,2730.95,2485.47,2730.95,59400],["2012-08-09",2761.63,2915.06,2761.63,2915.06,214000],["2012-08-10",2915.06,3037.8,2915.06,2915.06,10000],["2012-08-13",2730.95,2915.06,2730.95,2730.95,3800],["2012-08-14",2823.0,2884.37,2608.21,2608.21,33700],["2012-08-15",2608.21,2608.21,2608.21,2608.21,20000],["2012-08-16",2608.21,2608.21,2608.21,2608.21,22400],["2012-08-17",2915.06,2945.74,2853.69,2945.74,129300],["2012-08-20",3129.85,3129.85,3129.85,3129.85,81900],["2012-08-21",3344.65,3344.65,2945.74,3313.96,167600],["2012-08-22",3160.54,3221.91,3160.54,3221.91,8500],["2012-08-23",3068.48,3068.48,3007.11,3007.11,93300],["2012-08-24",2823.0,3191.22,2823.0,3191.22,58100],["2012-08-27",3252.59,3252.59,2976.43,2976.43,23900],["2012-08-28",2792.32,2976.43,2792.32,2884.37,41000],["2012-08-29",2945.74,3068.48,2945.74,3068.48,19400],["2012-08-30",3007.11,3283.28,3007.11,3252.59,31500],["2012-08-31",3099.17,3221.91,3068.48,3160.54,8800],["2012-09-04",3129.85,3191.22,3129.85,3191.22,1000],["2012-09-05",2945.74,2945.74,2945.74,2945.74,13100],["2012-09-06",2884.37,2884.37,2761.63,2761.63,29600],["2012-09-07",2608.21,2853.69,2608.21,2853.69,3800],["2012-09-10",2669.58,2700.26,2669.58,2669.58,28000],["2012-09-11",2730.95,2730.95,2730.95,2730.95,200],["2012-09-12",2730.95,2730.95,2730.95,2730.95,0],["2012-09-13",2669.58,2792.32,2669.58,2792.32,300],["2012-09-14",2761.63,2853.69,2761.63,2853.69,8400],["2012-09-17",2669.58,2792.32,2669.58,2792.32,300],["2012-09-18",2516.16,2638.89,2516.16,2638.89,400],["2012-09-19",2485.47,2638.89,2454.79,2638.89,15000],["2012-09-20",2424.1,2424.1,2424.1,2424.1,11500],["2012-09-21",2424.1,2454.79,2332.05,2332.05,7800],["2012-09-24",2270.68,2454.79,2270.68,2454.79,2900],["2012-09-25",2301.36,2454.79,2301.36,2454.79,300],["2012-09-26",2485.47,2516.16,2424.1,2485.47,6300],["2012-09-27",2362.73,2393.42,2332.05,2332.05,7100],["2012-09-28",2362.73,2454.79,2332.05,2454.79,6700],["2012-10-01",2454.79,2454.79,2301.36,2454.79,400],["2012-10-02",2454.79,2454.79,2454.79,2454.79,0],["2012-10-03",2454.79,2454.79,2454.79,2454.79,0],["2012-10-04",2301.36,2301.36,2301.36,2301.36,100],["2012-10-05",2454.79,2454.79,2393.42,2454.79,5400],["2012-10-08",2516.16,2516.16,2516.16,2516.16,100],["2012-10-09",2393.42,2393.42,2362.73,2362.73,5300],["2012-10-10",2362.73,2362.73,2362.73,2362.73,0],["2012-10-11",2393.42,2454.79,2393.42,2454.79,2100],["2012-10-12",2393.42,2393.42,2393.42,2393.42,400],["2012-10-15",2393.42,2393.42,2301.36,2301.36,7700],["2012-10-16",2393.42,2424.1,2393.42,2424.1,300],["2012-10-17",2424.1,2424.1,2424.1,2424.1,0],["2012-10-18",2424.1,2454.79,2424.1,2424.1,5300],["2012-10-19",2424.1,2424.1,2362.73,2362.73,24500],["2012-10-22",2362.73,2362.73,2362.73,2362.73,0],["2012-10-23",2485.47,2485.47,2485.47,2485.47,1000],["2012-10-24",2546.84,2546.84,2546.84,2546.84,100],["2012-10-25",2454.79,2454.79,2454.79,2454.79,3000],["2012-10-26",2393.42,2516.16,2393.42,2516.16,400],["2012-10-29",2424.1,2424.1,2424.1,2424.1,100],["2012-10-30",2424.1,2424.1,2424.1,2424.1,0],["2012-10-31",2454.79,2454.79,2454.79,2454.79,700],["2012-11-01",2516.16,2516.16,2516.16,2516.16,500],["2012-11-02",2393.42,2454.79,2393.42,2393.42,21300],["2012-11-05",2516.16,2577.52,2454.79,2577.52,3400],["2012-11-06",2608.21,2669.58,2454.79,2454.79,23900],["2012-11-07",2485.47,2608.21,2485.47,2608.21,3000],["2012-11-08",2546.84,2730.95,2546.84,2546.84,500],["2012-11-09",2485.47,2485.47,2454.79,2485.47,4900],["2012-11-12",2638.89,2638.89,2362.73,2362.73,76500],["2012-11-13",2362.73,2516.16,2209.31,2516.16,6500],["2012-11-14",2424.1,2638.89,2424.1,2516.16,4500],["2012-11-15",2332.05,2638.89,2332.05,2638.89,11100],["2012-11-16",2730.95,2823.0,2730.95,2823.0,24100],["2012-11-19",3007.11,3007.11,3007.11,3007.11,37100],["2012-11-20",3191.22,3191.22,2945.74,3129.85,91000],["2012-11-21",3160.54,3313.96,2945.74,2945.74,91250],["2012-11-22",3099.17,3283.28,3068.48,3068.48,55800],["2012-11-23",3160.54,3313.96,3129.85,3283.28,54700],["2012-11-26",3252.59,3375.33,3252.59,3252.59,52700],["2012-11-27",3313.96,3467.38,3283.28,3467.38,130100],["2012-11-28",3651.49,3682.18,3559.44,3682.18,128800],["2012-11-29",3835.6,3927.66,3835.6,3927.66,73900],["2012-11-30",4081.08,4142.45,3712.86,3989.03,79100],["2012-12-03",3989.03,4142.45,3958.34,4142.45,116700],["2012-12-04",4295.87,4418.61,4295.87,4418.61,114300],["2012-12-05",4418.61,4694.78,4142.45,4387.93,59100],["2012-12-06",4357.24,4357.24,4081.08,4081.08,138700],["2012-12-07",3989.03,4234.5,3804.92,3804.92,46500],["2012-12-10",3559.44,3927.66,3559.44,3743.55,153200],["2012-12-11",3774.23,3774.23,3467.38,3559.44,103000],["2012-12-12",3406.01,3774.23,3375.33,3528.75,86100],["2012-12-13",3682.18,3682.18,3313.96,3682.18,67200],["2012-12-14",3651.49,3743.55,3375.33,3406.01,93100],["2012-12-17",3406.01,3406.01,3283.28,3283.28,39600],["2012-12-18",3436.7,3436.7,3160.54,3375.33,95200],["2012-12-19",3313.96,3436.7,3313.96,3406.01,51500],["2012-12-20",3467.38,3467.38,3221.91,3221.91,65200],["2012-12-21",3313.96,3467.38,3313.96,3467.38,75400],["2012-12-24",3651.49,3682.18,3559.44,3620.81,38800],["2012-12-25",3682.18,3774.23,3467.38,3590.12,23000],["2012-12-26",3559.44,3620.81,3406.01,3559.44,85500],["2012-12-27",3590.12,3590.12,3283.28,3283.28,120600],["2012-12-28",3498.07,3498.07,3221.91,3436.7,123200],["2013-01-02",3436.7,3559.44,3252.59,3559.44,117100],["2013-01-03",3620.81,3682.18,3498.07,3682.18,97600],["2013-01-04",3651.49,3804.92,3528.75,3712.86,100100],["2013-01-07",3590.12,3590.12,3498.07,3498.07,59100],["2013-01-08",3283.28,3436.7,3283.28,3313.96,101600],["2013-01-09",3436.7,3498.07,3099.17,3099.17,193000],["2013-01-10",2945.74,3221.91,2945.74,3221.91,25800],["2013-01-11",3099.17,3160.54,3068.48,3068.48,74700],["2013-01-14",2976.43,3068.48,2853.69,2945.74,59900],["2013-01-15",2915.06,3068.48,2761.63,2945.74,115300],["2013-01-16",2976.43,3252.59,2976.43,3252.59,191200],["2013-01-17",3375.33,3375.33,2976.43,3037.8,37300],["2013-01-18",3007.11,3007.11,2884.37,2915.06,62900],["2013-01-21",2884.37,2945.74,2792.32,2915.06,54500],["2013-01-22",3007.11,3007.11,2700.26,2823.0,72100],["2013-01-23",2761.63,2823.0,2700.26,2823.0,21200],["2013-01-24",2792.32,2823.0,2730.95,2792.32,35300],["2013-01-25",2792.32,2823.0,2730.95,2730.95,24300],["2013-01-28",2761.63,2976.43,2761.63,2761.63,44900],["2013-01-29",2730.95,2761.63,2700.26,2730.95,34100],["2013-01-30",2792.32,2884.37,2700.26,2853.69,68900],["2013-01-31",2792.32,2792.32,2700.26,2700.26,67700],["2013-02-01",2700.26,2761.63,2700.26,2730.95,40000],["2013-02-04",2761.63,2915.06,2761.63,2884.37,50900],["2013-02-05",2853.69,2884.37,2792.32,2884.37,19200],["2013-02-06",2853.69,2853.69,2730.95,2761.63,107000],["2013-02-07",2792.32,2823.0,2761.63,2761.63,22700],["2013-02-08",2761.63,2884.37,2700.26,2884.37,62500],["2013-02-18",2761.63,2884.37,2761.63,2884.37,24200],["2013-02-19",2823.0,2884.37,2761.63,2853.69,67400],["2013-02-20",2853.69,3129.85,2853.69,3068.48,191700],["2013-02-21",3129.85,3129.85,2792.32,2823.0,124600],["2013-02-22",2884.37,2915.06,2761.63,2853.69,68700],["2013-02-25",2976.43,2976.43,2792.32,2853.69,14400],["2013-02-26",2823.0,2853.69,2700.26,2730.95,82500],["2013-02-27",2700.26,2730.95,2700.26,2730.95,64200],["2013-02-28",2730.95,2761.63,2730.95,2761.63,26300],["2013-03-01",2730.95,2761.63,2730.95,2761.63,18800],["2013-03-04",2730.95,2730.95,2546.84,2546.84,22400],["2013-03-05",2546.84,2546.84,2454.79,2454.79,61400],["2013-03-06",2485.47,2669.58,2485.47,2669.58,21900],["2013-03-07",2608.21,2608.21,2516.16,2546.84,12500],["2013-03-08",2577.52,2608.21,2546.84,2577.52,24600],["2013-03-11",2577.52,2638.89,2577.52,2638.89,8200],["2013-03-12",2577.52,2669.58,2516.16,2608.21,25100],["2013-03-13",2577.52,2638.89,2577.52,2577.52,21800],["2013-03-14",2577.52,2638.89,2577.52,2638.89,9100],["2013-03-15",2638.89,2761.63,2608.21,2761.63,33800],["2013-03-18",2730.95,2853.69,2700.26,2823.0,61900],["2013-03-19",2823.0,2945.74,2823.0,2884.37,59900],["2013-03-20",2853.69,2884.37,2853.69,2853.69,20600],["2013-03-21",2884.37,2884.37,2792.32,2792.32,48300],["2013-03-22",2730.95,2761.63,2700.26,2700.26,40900],["2013-03-25",2669.58,2730.95,2669.58,2730.95,32700],["2013-03-26",2730.95,2761.63,2700.26,2761.63,12800],["2013-03-27",2700.26,2761.63,2700.26,2761.63,27800],["2013-03-28",2700.26,2730.95,2669.58,2730.95,24600],["2013-03-29",2669.58,2761.63,2638.89,2761.63,7100],["2013-04-01",2730.95,2761.63,2669.58,2761.63,15100],["2013-04-02",2761.63,2761.63,2730.95,2761.63,16300],["2013-04-03",2730.95,2730.95,2700.26,2730.95,6600],["2013-04-04",2730.95,2730.95,2700.26,2700.26,9500],["2013-04-05",2700.26,2761.63,2638.89,2761.63,32700],["2013-04-08",2761.63,2823.0,2761.63,2792.32,26500],["2013-04-09",2792.32,2884.37,2792.32,2853.69,29500],["2013-04-10",2853.69,2884.37,2761.63,2792.32,38700],["2013-04-11",2792.32,2792.32,2700.26,2761.63,18200],["2013-04-12",2853.69,2853.69,2761.63,2792.32,3600],["2013-04-15",2761.63,2761.63,2669.58,2700.26,17200],["2013-04-16",2638.89,2730.95,2638.89,2730.95,6600],["2013-04-17",2669.58,2730.95,2669.58,2730.95,5700],["2013-04-18",2761.63,2761.63,2700.26,2700.26,19300],["2013-04-22",2700.26,2945.74,2700.26,2853.69,79900],["2013-04-23",2945.74,3191.22,2945.74,3191.22,214500],["2013-04-24",3375.33,3498.07,3375.33,3498.07,166700],["2013-04-25",3528.75,3559.44,3313.96,3467.38,217800],["2013-04-26",3375.33,3498.07,3344.65,3375.33,78600],["2013-05-02",3498.07,3682.18,3498.07,3620.81,126100],["2013-05-03",3651.49,3927.66,3590.12,3804.92,119700],["2013-05-06",3712.86,3743.55,3559.44,3559.44,144250],["2013-05-07",3528.75,3682.18,3467.38,3651.49,107180],["2013-05-08",3835.6,3835.6,3559.44,3559.44,59100],["2013-05-09",3620.81,3682.18,3559.44,3590.12,62400],["2013-05-10",3590.12,3651.49,3559.44,3620.81,71100],["2013-05-13",3743.55,3743.55,3283.28,3283.28,96800],["2013-05-14",3406.01,3406.01,3221.91,3313.96,59700],["2013-05-15",3313.96,3528.75,3313.96,3436.7,18900],["2013-05-16",3467.38,3467.38,3344.65,3467.38,52400],["2013-05-17",3436.7,3804.92,3375.33,3774.23,300300],["2013-05-20",3712.86,3835.6,3498.07,3651.49,74500],["2013-05-21",3651.49,3774.23,3498.07,3620.81,125200],["2013-05-22",3866.29,3866.29,3559.44,3682.18,70500],["2013-05-23",3620.81,3712.86,3620.81,3651.49,89300],["2013-05-24",3620.81,4050.4,3620.81,3927.66,274100],["2013-05-27",4050.4,4142.45,3896.97,3896.97,58900],["2013-05-28",3927.66,3927.66,3896.97,3896.97,17400],["2013-05-29",3866.29,4142.45,3866.29,3958.34,131500],["2013-05-30",4050.4,4081.08,3927.66,4081.08,26600],["2013-05-31",4173.14,4173.14,3927.66,4081.08,88700],["2013-06-03",3927.66,4234.5,3866.29,4050.4,70800],["2013-06-04",4142.45,4142.45,3989.03,3989.03,61600],["2013-06-05",4265.19,4265.19,3927.66,4081.08,32700],["2013-06-06",3927.66,4111.77,3927.66,4111.77,28300],["2013-06-07",4050.4,4081.08,4050.4,4081.08,12100],["2013-06-10",4081.08,4111.77,4019.71,4081.08,43400],["2013-06-11",4081.08,4081.08,3989.03,4081.08,12700],["2013-06-12",4111.77,4111.77,4019.71,4081.08,12200],["2013-06-13",4081.08,4081.08,3989.03,4081.08,23700],["2013-06-14",4081.08,4081.08,3989.03,4050.4,47600],["2013-06-17",4053.78,4360.36,4053.78,4292.23,107000],["2013-06-18",4224.1,4224.1,4190.04,4224.1,27500],["2013-06-19",4224.1,4258.17,4224.1,4258.17,39200],["2013-06-20",4258.17,4326.3,4224.1,4258.17,35700],["2013-06-21",4258.17,4258.17,4258.17,4258.17,23800],["2013-06-24",4258.17,4258.17,4224.1,4258.17,26700],["2013-06-25",4224.1,4258.17,4087.84,4224.1,64700],["2013-06-26",4190.04,4224.1,4155.97,4224.1,17200],["2013-06-27",4258.17,4428.5,4258.17,4394.43,3200],["2013-06-28",4394.43,4428.5,4326.3,4428.5,15400],["2013-07-01",4598.82,4632.89,4360.36,4632.89,32100],["2013-07-02",4632.89,5041.67,4632.89,5041.67,71100],["2013-07-03",5109.8,5518.59,5109.8,5382.33,69800],["2013-07-04",5654.85,5654.85,5143.87,5314.19,57299],["2013-07-05",5143.87,5143.87,4871.34,5075.74,11100],["2013-07-08",4769.15,5177.93,4769.15,5177.93,1600],["2013-07-09",4666.95,4973.54,4666.95,4973.54,64000],["2013-07-10",4598.82,4905.41,4564.76,4564.76,16000],["2013-07-11",4394.43,4701.02,4394.43,4701.02,3400],["2013-07-12",4769.15,4871.34,4735.08,4871.34,9000],["2013-07-15",4803.21,4973.54,4769.15,4973.54,32500],["2013-07-16",5041.67,5041.67,4939.48,5041.67,1400],["2013-07-17",4871.34,4939.48,4803.21,4939.48,36800],["2013-07-18",4837.28,4905.41,4837.28,4837.28,27500],["2013-07-19",4871.34,5246.06,4871.34,5212.0,25500],["2013-07-22",5382.33,5722.98,5382.33,5722.98,91200],["2013-07-23",5518.59,5620.78,5518.59,5586.72,15900],["2013-07-24",5518.59,5688.91,5450.46,5552.65,73000],["2013-07-25",5450.46,6097.7,5450.46,5927.37,24380],["2013-07-26",6131.76,6506.48,5927.37,5927.37,134730],["2013-07-29",5791.11,5961.44,5620.78,5859.24,26000],["2013-07-30",5791.11,6438.35,5791.11,6165.83,55800],["2013-07-31",5961.44,5961.44,5859.24,5859.24,8300],["2013-08-01",5722.98,5961.44,5722.98,5859.24,28400],["2013-08-02",5722.98,5859.24,5620.78,5859.24,4100],["2013-08-05",5552.65,5995.5,5552.65,5893.31,7600],["2013-08-06",5791.11,5859.24,5620.78,5859.24,7100],["2013-08-07",5620.78,5620.78,5518.59,5620.78,21300],["2013-08-08",5518.59,5518.59,5450.46,5518.59,7900],["2013-08-09",5518.59,5620.78,5450.46,5620.78,4600],["2013-08-12",5620.78,5722.98,5586.72,5586.72,1200],["2013-08-13",5552.65,5552.65,5552.65,5552.65,1000],["2013-08-14",5620.78,5620.78,5620.78,5620.78,100],["2013-08-15",5620.78,5620.78,5552.65,5620.78,1140],["2013-08-16",5620.78,5620.78,5620.78,5620.78,0],["2013-08-19",5450.46,5450.46,5177.93,5177.93,24600],["2013-08-20",5280.13,5450.46,5246.06,5450.46,6600],["2013-08-21",5314.19,5450.46,5314.19,5450.46,2200],["2013-08-22",5450.46,5450.46,5450.46,5450.46,2800],["2013-08-23",5177.93,5348.26,5143.87,5348.26,6000],["2013-08-26",5382.33,5859.24,5143.87,5450.46,2000],["2013-08-27",5450.46,5450.46,5450.46,5450.46,60],["2013-08-28",5314.19,5416.39,5143.87,5416.39,1715],["2013-08-29",5109.8,5314.19,5041.67,5314.19,4000],["2013-08-30",5314.19,5314.19,5314.19,5314.19,0],["2013-09-03",5109.8,5109.8,5109.8,5109.8,3200],["2013-09-04",5075.74,5109.8,4871.34,5041.67,4300],["2013-09-05",5109.8,5109.8,4871.34,5075.74,2500],["2013-09-06",5041.67,5212.0,4973.54,5212.0,6400],["2013-09-09",5212.0,5212.0,5212.0,5212.0,0],["2013-09-10",5450.46,5450.46,5041.67,5041.67,200],["2013-09-11",5075.74,5075.74,5007.61,5041.67,1200],["2013-09-12",4905.41,4905.41,4666.95,4905.41,1700],["2013-09-13",4905.41,5041.67,4769.15,5041.67,3100],["2013-09-16",5041.67,5041.67,5041.67,5041.67,0],["2013-09-17",5348.26,5348.26,5109.8,5109.8,300],["2013-09-18",4837.28,5041.67,4769.15,5041.67,3100],["2013-09-19",4735.08,4939.48,4598.82,4939.48,3200],["2013-09-20",4769.15,4973.54,4666.95,4666.95,10800],["2013-09-23",4666.95,5109.8,4666.95,5109.8,21600],["2013-09-24",5280.13,5620.78,5280.13,5620.78,48600],["2013-09-25",5859.24,5859.24,5109.8,5791.11,2050],["2013-09-26",5903.2,5903.2,5903.2,5903.2,500],["2013-09-27",5529.58,5529.58,5380.13,5492.21,1600],["2013-09-30",5230.68,5492.21,5230.68,5492.21,600],["2013-10-01",5230.68,5380.13,5230.68,5380.13,1135],["2013-10-02",5529.58,5529.58,5529.58,5529.58,180],["2013-10-03",5230.68,5230.68,5193.32,5193.32,5700],["2013-10-04",5043.87,5342.77,5043.87,5342.77,200],["2013-10-07",5193.32,5230.68,5193.32,5230.68,5800],["2013-10-08",5604.3,5604.3,5604.3,5604.3,130],["2013-10-09",5230.68,5230.68,5230.68,5230.68,500],["2013-10-10",5305.4,5305.4,5305.4,5305.4,100],["2013-10-11",5305.4,5492.21,4969.15,5492.21,600],["2013-10-14",5380.13,5380.13,5380.13,5380.13,100],["2013-10-15",5417.49,5417.49,5417.49,5417.49,100],["2013-10-16",5043.87,5380.13,5043.87,5380.13,900],["2013-10-17",5230.68,5380.13,5230.68,5380.13,3600],["2013-10-18",5230.68,5791.11,5230.68,5791.11,16000],["2013-10-21",6164.73,6164.73,5641.66,5679.02,22400],["2013-10-22",5641.66,5641.66,5641.66,5641.66,100],["2013-10-23",5529.58,5716.39,5529.58,5716.39,1100],["2013-10-24",5566.94,5566.94,5417.49,5417.49,3000],["2013-10-25",5417.49,5529.58,5305.4,5529.58,2200],["2013-10-28",5230.68,5230.68,5006.51,5043.87,19000],["2013-10-29",5043.87,5081.23,5043.87,5081.23,1600],["2013-10-30",5566.94,5566.94,5193.32,5193.32,1180],["2013-10-31",5118.59,5305.4,5118.59,5305.4,600],["2013-11-01",5081.23,5268.04,5043.87,5268.04,394900],["2013-11-04",5230.68,5230.68,5230.68,5230.68,2200],["2013-11-05",5230.68,5230.68,5081.23,5230.68,1600],["2013-11-06",5230.68,5230.68,5230.68,5230.68,0],["2013-11-07",4857.06,5193.32,4857.06,5193.32,7100],["2013-11-08",5305.4,5305.4,5305.4,5305.4,100],["2013-11-11",4969.15,5193.32,4969.15,5193.32,600],["2013-11-12",5043.87,5193.32,4931.78,5193.32,6400],["2013-11-13",5380.13,5380.13,5380.13,5380.13,260],["2013-11-14",5380.13,5380.13,5380.13,5380.13,0],["2013-11-15",4969.15,5268.04,4969.15,5268.04,400],["2013-11-18",5305.4,5305.4,5305.4,5305.4,200],["2013-11-19",5305.4,5305.4,5305.4,5305.4,0],["2013-11-20",5230.68,5268.04,5193.32,5193.32,2000],["2013-11-21",5193.32,5230.68,5193.32,5193.32,9500],["2013-11-22",5193.32,5193.32,5193.32,5193.32,100],["2013-11-25",5043.87,5043.87,5043.87,5043.87,440],["2013-11-26",5118.59,5118.59,5081.23,5081.23,1000],["2013-11-27",4969.15,4969.15,4969.15,4969.15,500],["2013-11-28",5155.96,5155.96,5155.96,5155.96,100],["2013-11-29",5155.96,5155.96,5155.96,5155.96,0],["2013-12-02",5155.96,5155.96,5155.96,5155.96,0],["2013-12-03",5081.23,5118.59,5081.23,5118.59,1100],["2013-12-04",5380.13,5380.13,5380.13,5380.13,100],["2013-12-05",5380.13,5380.13,5380.13,5380.13,0],["2013-12-06",5230.68,5230.68,5230.68,5230.68,2000],["2013-12-09",5230.68,5230.68,5230.68,5230.68,0],["2013-12-10",4857.06,5380.13,4857.06,5230.68,1500],["2013-12-11",5043.87,5193.32,4857.06,5193.32,4900],["2013-12-12",4857.06,5193.32,4857.06,5193.32,1100],["2013-12-13",4819.7,5118.59,4819.7,5118.59,6700],["2013-12-16",4857.06,4969.15,4744.97,4969.15,8100],["2013-12-17",5454.85,5454.85,5454.85,5454.85,100],["2013-12-18",5454.85,5454.85,5454.85,5454.85,0],["2013-12-19",4931.78,5043.87,4931.78,4931.78,9800],["2013-12-20",5043.87,5380.13,5043.87,5380.13,1835],["2013-12-23",5492.21,5492.21,5492.21,5492.21,2000],["2013-12-24",5380.13,5380.13,5380.13,5380.13,230],["2013-12-25",5380.13,5380.13,5380.13,5380.13,0],["2013-12-26",4969.15,5155.96,4969.15,5155.96,300],["2013-12-27",4894.42,4969.15,4857.06,4969.15,5500],["2013-12-30",5043.87,5230.68,5006.51,5230.68,29300],["2013-12-31",5081.23,5081.23,5081.23,5081.23,3100],["2014-01-02",5043.87,5193.32,5043.87,5081.23,14500],["2014-01-03",5081.23,5081.23,5081.23,5081.23,0],["2014-01-06",4969.15,5081.23,4969.15,5081.23,1200],["2014-01-07",4894.42,5043.87,4857.06,5043.87,6100],["2014-01-08",4857.06,5006.51,4857.06,5006.51,5100],["2014-01-09",4857.06,5193.32,4857.06,5193.32,23900],["2014-01-10",5193.32,5193.32,5193.32,5193.32,0],["2014-01-13",4894.42,5118.59,4894.42,5118.59,8110],["2014-01-14",4894.42,5006.51,4894.42,5006.51,6600],["2014-01-15",5006.51,5006.51,5006.51,5006.51,8],["2014-01-16",4969.15,4969.15,4969.15,4969.15,3000],["2014-01-17",4931.78,5043.87,4931.78,5043.87,2311],["2014-01-20",5006.51,5006.51,4969.15,5006.51,5200],["2014-01-21",5006.51,5043.87,5006.51,5043.87,3400],["2014-01-22",5081.23,5081.23,5081.23,5081.23,500],["2014-01-23",5081.23,5193.32,5081.23,5193.32,1300],["2014-01-24",5193.32,5193.32,5193.32,5193.32,40],["2014-01-27",5305.4,5305.4,5268.04,5268.04,1150],["2014-02-06",5529.58,5791.11,5529.58,5791.11,1100],["2014-02-07",5977.92,5977.92,5305.4,5342.77,4500],["2014-02-10",5679.02,5679.02,5679.02,5679.02,100],["2014-02-11",5155.96,5529.58,5155.96,5529.58,2200],["2014-02-12",5417.49,5566.94,5417.49,5566.94,5229],["2014-02-13",5492.21,5492.21,5492.21,5492.21,100],["2014-02-14",5118.59,5492.21,5043.87,5492.21,5100],["2014-02-17",5305.4,5492.21,5268.04,5492.21,8800],["2014-02-18",5454.85,5454.85,5454.85,5454.85,1310],["2014-02-19",5305.4,5454.85,5305.4,5454.85,6604],["2014-02-20",5454.85,5679.02,5230.68,5454.85,4103],["2014-02-21",5417.49,5417.49,5417.49,5417.49,500],["2014-02-24",5230.68,5417.49,5193.32,5417.49,18700],["2014-02-25",5566.94,5604.3,5417.49,5454.85,12730],["2014-02-26",5454.85,5529.58,5454.85,5529.58,5400],["2014-02-27",5454.85,5529.58,5417.49,5492.21,24700],["2014-02-28",5454.85,5753.75,5454.85,5753.75,21410],["2014-03-03",5604.3,6164.73,5604.3,5604.3,5500],["2014-03-04",5604.3,5791.11,5566.94,5641.66,7760],["2014-03-05",5604.3,5604.3,5566.94,5604.3,4800],["2014-03-06",5566.94,5679.02,5566.94,5679.02,15688],["2014-03-07",5641.66,5679.02,5641.66,5679.02,11912],["2014-03-10",5641.66,5791.11,5641.66,5791.11,6800],["2014-03-11",5903.2,6164.73,5791.11,6164.73,24400],["2014-03-12",5940.56,5940.56,5940.56,5940.56,3000],["2014-03-13",5903.2,5977.92,5865.83,5865.83,6303],["2014-03-14",5865.83,5903.2,5865.83,5903.2,14500],["2014-03-17",5903.2,6052.64,5865.83,6052.64,18200],["2014-03-18",6052.64,6052.64,5865.83,5865.83,8600],["2014-03-19",5903.2,5977.92,5903.2,5940.56,15005],["2014-03-20",5940.56,5977.92,5903.2,5940.56,21500],["2014-03-21",6127.37,6127.37,5940.56,5977.92,4500],["2014-03-24",5977.92,6052.64,5977.92,5977.92,9304],["2014-03-25",5828.47,6052.64,5828.47,5865.83,11800],["2014-03-26",5865.83,5940.56,5604.3,5753.75,14470],["2014-03-27",5753.75,5865.83,5753.75,5865.83,20630],["2014-03-28",5865.83,5940.56,5865.83,5940.56,40276],["2014-03-31",5791.11,5865.83,5791.11,5828.47,1126],["2014-04-01",5716.39,5865.83,5716.39,5828.47,11500],["2014-04-02",5753.75,5828.47,5753.75,5791.11,9700],["2014-04-03",5865.83,5865.83,5865.83,5865.83,100],["2014-04-04",5305.4,5903.2,5305.4,5492.21,800],["2014-04-07",5865.83,5865.83,5865.83,5865.83,100],["2014-04-08",5604.3,5604.3,5604.3,5604.3,100],["2014-04-10",5566.94,5828.47,5566.94,5828.47,3810],["2014-04-11",5641.66,5641.66,5641.66,5641.66,1000],["2014-04-14",5828.47,5828.47,5604.3,5604.3,1100],["2014-04-15",5604.3,5604.3,5342.77,5342.77,29500],["2014-04-16",5081.23,5529.58,5081.23,5268.04,4300],["2014-04-17",5454.85,5791.11,5454.85,5716.39,37800],["2014-04-18",5566.94,5566.94,5566.94,5566.94,200],["2014-04-21",5604.3,5604.3,5566.94,5604.3,6200],["2014-04-22",5604.3,5604.3,5604.3,5604.3,200],["2014-04-23",5604.3,5604.3,5604.3,5604.3,0],["2014-04-24",6015.28,6015.28,6015.28,6015.28,100],["2014-04-25",6015.28,6015.28,6015.28,6015.28,0],["2014-04-28",5417.49,5417.49,5417.49,5417.49,100],["2014-04-29",5342.77,5791.11,5342.77,5380.13,1000],["2014-05-05",5454.85,5454.85,5454.85,5454.85,6800],["2014-05-06",5454.85,5753.75,5454.85,5753.75,2300],["2014-05-07",5716.39,5716.39,5716.39,5716.39,300],["2014-05-08",5230.68,5230.68,5155.96,5193.32,3400],["2014-05-09",5604.3,5604.3,5604.3,5604.3,100],["2014-05-12",5081.23,5641.66,5081.23,5641.66,3100],["2014-05-13",5977.92,5977.92,5977.92,5977.92,1000],["2014-05-14",5828.47,5828.47,5828.47,5828.47,500],["2014-05-15",5566.94,5566.94,5566.94,5566.94,200],["2014-05-16",5566.94,5566.94,5566.94,5566.94,100],["2014-05-19",5716.39,5716.39,5716.39,5716.39,100],["2014-05-20",5679.02,5679.02,5679.02,5679.02,200],["2014-05-21",5679.02,5679.02,5679.02,5679.02,200],["2014-05-22",5641.66,5641.66,5641.66,5641.66,100],["2014-05-23",5716.39,5716.39,5716.39,5716.39,100],["2014-05-26",5641.66,5641.66,5641.66,5641.66,200],["2014-05-27",5566.94,5566.94,5566.94,5566.94,100],["2014-05-28",5604.3,5604.3,5604.3,5604.3,200],["2014-05-29",5529.58,5529.58,5529.58,5529.58,100],["2014-05-30",5641.66,5641.66,5641.66,5641.66,100],["2014-06-02",5641.66,5641.66,5641.66,5641.66,100],["2014-06-03",5641.66,5641.66,5641.66,5641.66,0],["2014-06-04",5604.3,5604.3,5604.3,5604.3,100],["2014-06-05",5492.21,5492.21,5492.21,5492.21,100],["2014-06-06",5417.49,5417.49,5417.49,5417.49,144],["2014-06-09",5828.47,5828.47,5828.47,5828.47,100],["2014-06-10",5828.47,5828.47,5828.47,5828.47,0],["2014-06-11",5679.02,5679.02,5679.02,5679.02,200],["2014-06-12",5791.11,5791.11,5791.11,5791.11,100],["2014-06-13",5604.3,5679.02,5604.3,5604.3,3500],["2014-06-16",5716.39,5716.39,5716.39,5716.39,100],["2014-06-17",5716.39,5716.39,5716.39,5716.39,0],["2014-06-18",5417.49,5604.3,5417.49,5604.3,1000],["2014-06-19",5604.3,5604.3,5604.3,5604.3,56],["2014-06-20",5604.3,5604.3,5604.3,5604.3,0],["2014-06-23",5417.49,5753.75,5417.49,5753.75,400],["2014-06-24",5753.75,5753.75,5753.75,5753.75,0],["2014-06-25",5753.75,5753.75,5753.75,5753.75,0],["2014-06-26",5753.75,5753.75,5753.75,5753.75,0],["2014-06-27",5753.75,5753.75,5753.75,5753.75,0],["2014-06-30",5716.39,5753.75,5679.02,5753.75,2000],["2014-07-01",5753.75,5753.75,5753.75,5753.75,60],["2014-07-02",5753.75,5753.75,5753.75,5753.75,0],["2014-07-03",5977.92,5977.92,5977.92,5977.92,100],["2014-07-04",5566.94,5977.92,5529.58,5977.92,7000],["2014-07-07",5679.02,5679.02,5529.58,5529.58,9100],["2014-07-08",5417.49,5417.49,5417.49,5417.49,1600],["2014-07-09",5268.04,5417.49,5268.04,5417.49,2200],["2014-07-10",5716.39,5716.39,5342.77,5342.77,6500],["2014-07-11",5342.77,5342.77,5342.77,5342.77,600],["2014-07-14",5828.47,5828.47,5342.77,5342.77,1200],["2014-07-15",5857.25,5857.25,5857.25,5857.25,200],["2014-07-16",5857.25,5857.25,5857.25,5857.25,0],["2014-07-17",5857.25,5857.25,5857.25,5857.25,0],["2014-07-18",5778.1,5778.1,5738.53,5738.53,360],["2014-07-21",5738.53,5738.53,5738.53,5738.53,0],["2014-07-22",5738.53,5738.53,5738.53,5738.53,0],["2014-07-23",5738.53,5738.53,5738.53,5738.53,0],["2014-07-24",5540.65,5738.53,5540.65,5738.53,400],["2014-07-25",5619.8,5619.8,5619.8,5619.8,200],["2014-07-28",5619.8,5619.8,5619.8,5619.8,0],["2014-07-29",5501.07,5501.07,5501.07,5501.07,200],["2014-07-30",5501.07,5501.07,5501.07,5501.07,200],["2014-07-31",5501.07,5501.07,5501.07,5501.07,0],["2014-08-01",5501.07,5501.07,5501.07,5501.07,0],["2014-08-04",5817.68,5817.68,5817.68,5817.68,100],["2014-08-05",5817.68,5817.68,5817.68,5817.68,0],["2014-08-06",5540.65,5540.65,5461.49,5461.49,700],["2014-08-07",5619.8,5619.8,5540.65,5540.65,1200],["2014-08-08",5540.65,5540.65,5540.65,5540.65,1000],["2014-08-11",5698.95,5698.95,5698.95,5698.95,100],["2014-08-12",5698.95,5698.95,5698.95,5698.95,0],["2014-08-13",5698.95,5698.95,5698.95,5698.95,0],["2014-08-14",5342.77,5501.07,5342.77,5501.07,200],["2014-08-15",5501.07,5501.07,5501.07,5501.07,0],["2014-08-18",5382.34,5382.34,5382.34,5382.34,2500],["2014-08-19",5144.89,5144.89,5144.89,5144.89,100],["2014-08-20",5184.46,5421.92,5184.46,5421.92,300],["2014-08-21",5184.46,5580.22,5184.46,5580.22,700],["2014-08-22",5342.77,5342.77,5342.77,5342.77,1000],["2014-08-25",5144.89,5421.92,5144.89,5421.92,3700],["2014-08-26",5224.04,5342.77,5144.89,5342.77,5300],["2014-08-27",5501.07,5501.07,5105.31,5342.77,9100],["2014-08-28",5342.77,5342.77,5342.77,5342.77,0],["2014-08-29",5342.77,5342.77,5342.77,5342.77,5000],["2014-09-03",5461.49,5461.49,5461.49,5461.49,2888],["2014-09-04",5461.49,5461.49,5461.49,5461.49,0],["2014-09-05",5540.65,5540.65,5421.92,5421.92,8300],["2014-09-08",5421.92,5421.92,5342.77,5342.77,3940],["2014-09-09",5224.04,5224.04,5224.04,5224.04,2112],["2014-09-10",5224.04,5224.04,5224.04,5224.04,0],["2014-09-11",5342.77,5342.77,5342.77,5342.77,2000],["2014-09-12",4986.58,5263.61,4986.58,5263.61,3400],["2014-09-15",5144.89,5421.92,5144.89,5342.77,12700],["2014-09-16",5263.61,5342.77,5263.61,5342.77,7000],["2014-09-17",5659.37,5659.37,5659.37,5659.37,5000],["2014-09-18",5342.77,5342.77,5342.77,5342.77,1600],["2014-09-19",5540.65,5540.65,5540.65,5540.65,100],["2014-09-22",5540.65,5540.65,5540.65,5540.65,0],["2014-09-23",5224.04,5224.04,5224.04,5224.04,100],["2014-09-24",5382.34,5382.34,5382.34,5382.34,1000],["2014-09-25",5382.34,5382.34,5382.34,5382.34,6008],["2014-09-26",5382.34,5382.34,5382.34,5382.34,20],["2014-09-29",5382.34,5382.34,5382.34,5382.34,0],["2014-09-30",5382.34,5382.34,5382.34,5382.34,1300],["2014-10-01",5342.77,5461.49,5342.77,5382.34,2313],["2014-10-02",5424.39,5466.44,5424.39,5424.39,4200],["2014-10-03",5424.39,5466.44,5424.39,5466.44,4700],["2014-10-06",5424.39,5676.69,5424.39,5466.44,8208],["2014-10-07",5676.69,5676.69,5676.69,5676.69,1920],["2014-10-08",5718.74,5718.74,5718.74,5718.74,1000],["2014-10-09",5718.74,5718.74,5718.74,5718.74,0],["2014-10-10",5718.74,5718.74,5718.74,5718.74,20],["2014-10-13",5550.54,5550.54,5466.44,5508.49,9700],["2014-10-14",5508.49,5508.49,5466.44,5466.44,12412],["2014-10-15",5466.44,5466.44,5466.44,5466.44,1764],["2014-10-16",5466.44,5466.44,5382.34,5382.34,5536],["2014-10-17",5298.24,5424.39,4919.8,5424.39,4900],["2014-10-20",5424.39,5424.39,5424.39,5424.39,0],["2014-10-21",5424.39,5424.39,5424.39,5424.39,0],["2014-10-22",5382.34,5382.34,5382.34,5382.34,2000],["2014-10-23",5382.34,5382.34,5382.34,5382.34,7000],["2014-10-24",5424.39,5424.39,5424.39,5424.39,1000],["2014-10-27",5087.99,5214.14,5087.99,5130.04,10000],["2014-10-28",5045.95,5045.95,5045.95,5045.95,3000],["2014-10-29",5045.95,5045.95,5045.95,5045.95,0],["2014-10-30",5045.95,5045.95,5045.95,5045.95,0],["2014-10-31",5256.19,5256.19,5256.19,5256.19,3000],["2014-11-03",5256.19,5256.19,5256.19,5256.19,0],["2014-11-04",5256.19,5256.19,5256.19,5256.19,0],["2014-11-05",5256.19,5256.19,5256.19,5256.19,3],["2014-11-06",5256.19,5256.19,5256.19,5256.19,0],["2014-11-07",5256.19,5676.69,5256.19,5676.69,2300],["2014-11-10",5676.69,5676.69,5676.69,5676.69,0],["2014-11-11",5676.69,5676.69,5676.69,5676.69,0],["2014-11-12",5676.69,5676.69,5676.69,5676.69,0],["2014-11-13",5676.69,5676.69,5676.69,5676.69,0],["2014-11-14",5256.19,5256.19,5256.19,5256.19,4000],["2014-11-17",5256.19,5256.19,5256.19,5256.19,4500],["2014-11-18",5256.19,5256.19,5256.19,5256.19,17600],["2014-11-19",5256.19,5256.19,5256.19,5256.19,900],["2014-11-20",5256.19,5256.19,5256.19,5256.19,500],["2014-11-21",5256.19,5256.19,5256.19,5256.19,3000],["2014-11-24",5256.19,5382.34,5256.19,5382.34,7700],["2014-11-25",5382.34,5382.34,5382.34,5382.34,76],["2014-11-26",5382.34,5382.34,5382.34,5382.34,3800],["2014-11-27",5382.34,5382.34,5382.34,5382.34,0],["2014-11-28",5382.34,5382.34,5382.34,5382.34,1200],["2014-12-01",5382.34,5634.64,5382.34,5550.54,10000],["2014-12-02",5634.64,5634.64,5634.64,5634.64,2000],["2014-12-03",5634.64,5634.64,5634.64,5634.64,0],["2014-12-04",5508.49,5508.49,5508.49,5508.49,300],["2014-12-05",5634.64,5634.64,5634.64,5634.64,3000],["2014-12-08",5634.64,5634.64,5634.64,5634.64,0],["2014-12-09",5634.64,5718.74,5634.64,5718.74,1800],["2014-12-10",5718.74,5718.74,5550.54,5550.54,5900],["2014-12-11",5550.54,5550.54,5550.54,5550.54,0],["2014-12-12",5550.54,5550.54,5550.54,5550.54,2600],["2014-12-15",5592.59,5592.59,5592.59,5592.59,5200],["2014-12-16",5592.59,5592.59,5592.59,5592.59,3000],["2014-12-17",5592.59,5592.59,5045.95,5592.59,4435],["2014-12-18",5592.59,5592.59,5592.59,5592.59,0],["2014-12-19",5466.44,5466.44,5466.44,5466.44,1000],["2014-12-22",5466.44,5466.44,5466.44,5466.44,0],["2014-12-23",5718.74,5718.74,5592.59,5592.59,2400],["2014-12-24",5676.69,5676.69,5676.69,5676.69,100],["2014-12-25",5676.69,5676.69,5676.69,5676.69,0],["2014-12-26",5676.69,5676.69,5676.69,5676.69,10],["2014-12-29",5676.69,5676.69,5676.69,5676.69,0],["2014-12-30",5676.69,5676.69,5676.69,5676.69,0],["2014-12-31",5676.69,5676.69,5676.69,5676.69,0],["2015-01-05",5466.44,5508.49,5466.44,5466.44,7000],["2015-01-06",5466.44,5466.44,5466.44,5466.44,22],["2015-01-07",5466.44,5466.44,5466.44,5466.44,0],["2015-01-08",5466.44,5466.44,5466.44,5466.44,0],["2015-01-09",5592.59,5592.59,5592.59,5592.59,1140],["2015-01-12",5466.44,5550.54,5466.44,5550.54,1410],["2015-01-13",5466.44,5466.44,5466.44,5466.44,2000],["2015-01-14",5466.44,5466.44,5466.44,5466.44,0],["2015-01-15",5045.95,5466.44,5045.95,5466.44,800],["2015-01-16",5466.44,5466.44,5466.44,5466.44,168],["2015-01-19",5466.44,5466.44,5466.44,5466.44,500],["2015-01-20",5466.44,5466.44,5466.44,5466.44,520],["2015-01-21",5466.44,5466.44,5466.44,5466.44,0],["2015-01-22",5466.44,5466.44,5466.44,5466.44,2000],["2015-01-23",5466.44,5466.44,5466.44,5466.44,580],["2015-01-26",5466.44,5466.44,5466.44,5466.44,500],["2015-01-27",5466.44,5466.44,5466.44,5466.44,542],["2015-01-28",5466.44,5466.44,5466.44,5466.44,1000],["2015-01-29",5466.44,5466.44,5466.44,5466.44,10500],["2015-01-30",5466.44,5550.54,5466.44,5466.44,10140],["2015-02-02",5466.44,5466.44,5466.44,5466.44,0],["2015-02-03",5466.44,5466.44,5466.44,5466.44,700],["2015-02-04",5508.49,5508.49,5466.44,5466.44,200],["2015-02-05",5466.44,5466.44,5466.44,5466.44,4703],["2015-02-06",5466.44,5466.44,5466.44,5466.44,0],["2015-02-09",5466.44,5466.44,5466.44,5466.44,7],["2015-02-10",5971.03,5971.03,5971.03,5971.03,100],["2015-02-11",5676.69,5676.69,5676.69,5676.69,100],["2015-02-12",5676.69,5676.69,5676.69,5676.69,100],["2015-02-13",5760.79,5760.79,5760.79,5760.79,1200],["2015-02-24",5760.79,5760.79,5760.79,5760.79,0],["2015-02-25",5592.59,5592.59,5592.59,5592.59,1000],["2015-02-26",5844.89,5844.89,5844.89,5844.89,100],["2015-02-27",5844.89,5844.89,5844.89,5844.89,0],["2015-03-02",5508.49,5550.54,5508.49,5550.54,15000],["2015-03-03",5550.54,5550.54,5550.54,5550.54,0],["2015-03-04",5760.79,5760.79,5592.59,5592.59,290],["2015-03-05",5718.74,5718.74,5718.74,5718.74,100],["2015-03-06",5676.69,5676.69,5676.69,5676.69,1600],["2015-03-09",5676.69,5676.69,5676.69,5676.69,69],["2015-03-10",5676.69,5676.69,5676.69,5676.69,0],["2015-03-11",5676.69,5676.69,5676.69,5676.69,40],["2015-03-12",5676.69,5676.69,5676.69,5676.69,0],["2015-03-13",5676.69,5676.69,5676.69,5676.69,0],["2015-03-16",5130.04,5634.64,5130.04,5634.64,200],["2015-03-17",5550.54,5550.54,5550.54,5550.54,100],["2015-03-18",5382.34,6013.08,5382.34,6013.08,1300],["2015-03-19",5676.69,5676.69,5466.44,5466.44,20110],["2015-03-20",5466.44,5466.44,5045.95,5045.95,5400],["2015-03-23",5045.95,5045.95,5045.95,5045.95,0],["2015-03-24",5045.95,5045.95,5045.95,5045.95,0],["2015-03-25",5550.54,5550.54,5550.54,5550.54,100],["2015-03-26",5676.69,5676.69,5676.69,5676.69,11300],["2015-03-27",5886.94,5886.94,5886.94,5886.94,1034725],["2015-03-30",5508.49,5508.49,5508.49,5508.49,200],["2015-03-31",5508.49,5508.49,5508.49,5508.49,63],["2015-04-01",5508.49,5508.49,5508.49,5508.49,0],["2015-04-02",5508.49,5508.49,5508.49,5508.49,28],["2015-04-03",5508.49,5508.49,5508.49,5508.49,0],["2015-04-06",5508.49,5508.49,5508.49,5508.49,0],["2015-04-07",5592.59,5592.59,5592.59,5592.59,123],["2015-04-08",5592.59,5592.59,5592.59,5592.59,0],["2015-04-09",5382.34,5466.44,5382.34,5466.44,429],["2015-04-10",5886.94,5886.94,5466.44,5466.44,3680],["2015-04-13",5466.44,5550.54,5466.44,5550.54,3400],["2015-04-14",5550.54,5550.54,5550.54,5550.54,10000],["2015-04-15",5550.54,5550.54,5550.54,5550.54,0],["2015-04-16",5550.54,5550.54,5550.54,5550.54,0],["2015-04-17",5676.69,5676.69,5550.54,5550.54,2130],["2015-04-20",5550.54,5676.69,5550.54,5676.69,11403],["2015-04-21",5676.69,5676.69,5676.69,5676.69,85000],["2015-04-22",5802.84,5802.84,5760.79,5760.79,200],["2015-04-23",5760.79,5760.79,5760.79,5760.79,1],["2015-04-24",5760.79,5760.79,5760.79,5760.79,0],["2015-04-27",5760.79,5760.79,5760.79,5760.79,0],["2015-05-04",6013.08,6013.08,6013.08,6013.08,100],["2015-05-05",6013.08,6013.08,6013.08,6013.08,0],["2015-05-06",6013.08,6013.08,6013.08,6013.08,0],["2015-05-07",6013.08,6013.08,5424.39,5971.03,8100],["2015-05-08",5550.54,5550.54,5550.54,5550.54,1500],["2015-05-11",5550.54,5676.69,5550.54,5676.69,12900],["2015-05-12",5676.69,5676.69,5676.69,5676.69,200],["2015-05-13",5676.69,5676.69,5676.69,5676.69,53],["2015-05-14",5676.69,5676.69,5676.69,5676.69,700],["2015-05-15",5886.94,5886.94,5886.94,5886.94,4000],["2015-05-18",5886.94,5886.94,5886.94,5886.94,0],["2015-05-19",5466.44,5676.69,5466.44,5676.69,2600],["2015-05-20",5676.69,5676.69,5550.54,5550.54,2200],["2015-05-21",5550.54,5676.69,5550.54,5676.69,6000],["2015-05-22",5550.54,5550.54,5550.54,5550.54,100],["2015-05-25",5886.94,5886.94,5844.89,5844.89,6000],["2015-05-26",5676.69,5676.69,5550.54,5550.54,5814],["2015-05-27",5466.44,5676.69,5466.44,5676.69,20500],["2015-05-28",5634.64,5676.69,5634.64,5676.69,1400],["2015-05-29",5676.69,5676.69,5676.69,5676.69,9],["2015-06-01",5508.49,5508.49,5508.49,5508.49,1000],["2015-06-02",5508.49,5508.49,5508.49,5508.49,1515],["2015-06-03",5550.54,5550.54,5550.54,5550.54,1000],["2015-06-04",5550.54,6097.18,5550.54,5676.69,2136],["2015-06-05",5550.54,5676.69,5508.49,5676.69,2500],["2015-06-08",5802.84,5802.84,5802.84,5802.84,100],["2015-06-09",5466.44,5466.44,5466.44,5466.44,1000],["2015-06-10",5466.44,5466.44,5466.44,5466.44,0],["2015-06-11",5760.79,5760.79,5676.69,5760.79,3058],["2015-06-12",5760.79,5760.79,5508.49,5508.49,2000],["2015-06-15",5802.84,5886.94,5802.84,5886.94,8300],["2015-06-16",5886.94,5886.94,5886.94,5886.94,0],["2015-06-17",5886.94,6097.18,5886.94,6097.18,400],["2015-06-18",5634.64,5634.64,5634.64,5634.64,127],["2015-06-19",5592.59,5844.89,5592.59,5844.89,1800],["2015-06-22",5844.89,5844.89,5844.89,5844.89,0],["2015-06-23",5844.89,5844.89,5844.89,5844.89,24],["2015-06-24",5844.89,5844.89,5844.89,5844.89,0],["2015-06-25",5844.89,5844.89,5844.89,5844.89,0],["2015-06-26",5886.94,5886.94,5886.94,5886.94,300],["2015-06-29",5886.94,5886.94,5886.94,5886.94,0],["2015-06-30",5340.29,5340.29,5340.29,5340.29,349],["2015-07-01",5705.44,5705.44,5705.44,5705.44,100],["2015-07-02",5705.44,5705.44,5705.44,5705.44,0],["2015-07-03",5705.44,5705.44,5705.44,5705.44,0],["2015-07-06",5705.44,5705.44,5705.44,5705.44,65],["2015-07-07",5842.37,5842.37,5842.37,5842.37,4000],["2015-07-08",6390.09,6390.09,6390.09,6390.09,3246],["2015-07-09",6161.88,6161.88,6161.88,6161.88,1500],["2015-07-10",6161.88,6161.88,6161.88,6161.88,0],["2015-07-13",6024.94,6161.88,6024.94,6161.88,5100],["2015-07-14",5979.3,6024.94,5979.3,6024.94,11600],["2015-07-15",5979.3,5979.3,5979.3,5979.3,1500],["2015-07-16",6161.88,6161.88,6161.88,6161.88,100],["2015-07-17",6161.88,6161.88,6161.88,6161.88,0],["2015-07-20",6390.09,6390.09,6390.09,6390.09,4000],["2015-07-21",6390.09,6390.09,6390.09,6390.09,299000],["2015-07-22",5842.37,6024.94,5842.37,6024.94,2500],["2015-07-23",5933.66,5933.66,5933.66,5933.66,4400],["2015-07-24",5933.66,5933.66,5888.01,5888.01,5300],["2015-07-27",5751.08,5751.08,5751.08,5751.08,200],["2015-07-28",5888.01,6298.81,5888.01,6161.88,30100],["2015-07-29",6116.23,6116.23,6024.94,6024.94,760],["2015-07-30",6024.94,6024.94,6024.94,6024.94,0],["2015-07-31",6024.94,6024.94,6024.94,6024.94,0],["2015-08-03",6024.94,6024.94,6024.94,6024.94,0],["2015-08-04",6024.94,6024.94,6024.94,6024.94,0],["2015-08-05",5705.44,5705.44,5705.44,5705.44,500],["2015-08-06",6116.23,6116.23,6024.94,6024.94,9000],["2015-08-07",6024.94,6024.94,6024.94,6024.94,0],["2015-08-10",5933.66,5933.66,5933.66,5933.66,1800],["2015-08-11",5933.66,5933.66,5933.66,5933.66,0],["2015-08-12",5705.44,5705.44,5705.44,5705.44,1699],["2015-08-13",5705.44,5705.44,5705.44,5705.44,0],["2015-08-14",5705.44,5705.44,5705.44,5705.44,0],["2015-08-17",5933.66,6024.94,5933.66,6024.94,2300],["2015-08-18",6024.94,6024.94,6024.94,6024.94,0],["2015-08-19",6024.94,6024.94,6024.94,6024.94,0],["2015-08-20",6024.94,6024.94,6024.94,6024.94,0],["2015-08-21",6024.94,6024.94,6024.94,6024.94,0],["2015-08-24",6024.94,6024.94,6024.94,6024.94,0],["2015-08-25",6024.94,6024.94,6024.94,6024.94,0],["2015-08-26",5888.01,5888.01,5888.01,5888.01,1400],["2015-08-27",5888.01,5888.01,5705.44,5705.44,13000],["2015-08-28",5751.08,5751.08,5751.08,5751.08,500],["2015-08-31",5751.08,5933.66,5751.08,5888.01,24100],["2015-09-01",5933.66,5933.66,5888.01,5888.01,5800],["2015-09-03",5888.01,5888.01,5888.01,5888.01,0],["2015-09-04",5933.66,5979.3,5933.66,5933.66,11700],["2015-09-07",5751.08,5933.66,5705.44,5933.66,20900],["2015-09-08",5705.44,5933.66,5705.44,5705.44,5100],["2015-09-09",5568.51,5751.08,5568.51,5751.08,402],["2015-09-10",5751.08,5751.08,5751.08,5751.08,0],["2015-09-11",5751.08,5751.08,5751.08,5751.08,0],["2015-09-14",5751.08,5751.08,5751.08,5751.08,0],["2015-09-15",5751.08,5751.08,5751.08,5751.08,0],["2015-09-16",5705.44,5705.44,5705.44,5705.44,400],["2015-09-17",5705.44,5796.73,5705.44,5751.08,1600],["2015-09-18",5751.08,5751.08,5751.08,5751.08,0],["2015-09-21",5751.08,5751.08,5751.08,5751.08,1000],["2015-09-22",5751.08,5751.08,5751.08,5751.08,0],["2015-09-23",5477.22,5796.73,5477.22,5796.73,6600],["2015-09-24",5796.73,5796.73,5796.73,5796.73,400],["2015-09-25",5888.01,5888.01,5888.01,5888.01,111],["2015-09-28",5888.01,5888.01,5842.37,5842.37,4000],["2015-09-29",5796.73,5796.73,5796.73,5796.73,4000],["2015-09-30",5888.01,5933.66,5888.01,5933.66,14306],["2015-10-01",5933.66,5933.66,5933.66,5933.66,0],["2015-10-02",5888.01,5933.66,5888.01,5933.66,8600],["2015-10-05",6024.94,6390.09,6024.94,6390.09,8449],["2015-10-06",5842.37,6344.45,5751.08,6344.45,16800],["2015-10-07",6344.45,6344.45,6344.45,6344.45,0],["2015-10-08",6344.45,6344.45,6344.45,6344.45,100],["2015-10-09",6161.88,6161.88,6161.88,6161.88,1737],["2015-10-12",6070.59,6070.59,6070.59,6070.59,100],["2015-10-13",6070.59,6070.59,6070.59,6070.59,0],["2015-10-14",5933.66,5933.66,5933.66,5933.66,100],["2015-10-15",5933.66,5933.66,5933.66,5933.66,0],["2015-10-16",6253.16,6253.16,6253.16,6253.16,100],["2015-10-19",5933.66,6070.59,5933.66,6070.59,10000],["2015-10-20",5979.3,5979.3,5979.3,5979.3,767],["2015-10-21",6070.59,6207.52,6070.59,6207.52,3100],["2015-10-22",6207.52,6390.09,6161.88,6390.09,13300],["2015-10-23",6390.09,6937.82,6390.09,6527.02,50506],["2015-10-26",6800.88,7166.03,6755.24,7074.75,369900],["2015-10-27",7074.75,7257.32,6846.53,7257.32,49700],["2015-10-28",7257.32,7850.69,7120.39,7759.4,41930],["2015-10-29",7531.18,7896.33,7439.89,7439.89,17823],["2015-10-30",7531.18,7668.11,7485.54,7622.47,24536],["2015-11-02",7941.97,7941.97,7166.03,7166.03,41800],["2015-11-03",7394.25,7531.18,7394.25,7439.89,11700],["2015-11-04",7120.39,7439.89,7029.1,7394.25,74500],["2015-11-05",6983.46,7257.32,6937.82,6983.46,48300],["2015-11-06",6983.46,6983.46,6983.46,6983.46,11900],["2015-11-09",7029.1,7074.75,6755.24,6937.82,38000],["2015-11-10",6892.17,6937.82,6755.24,6846.53,3224],["2015-11-11",6709.6,6755.24,6709.6,6755.24,11100],["2015-11-12",6755.24,6983.46,6755.24,6983.46,5900],["2015-11-13",6983.46,6983.46,6983.46,6983.46,0],["2015-11-16",6755.24,7166.03,6755.24,7166.03,2300],["2015-11-17",7166.03,7166.03,7166.03,7166.03,0],["2015-11-18",6481.38,7166.03,6481.38,6983.46,10300],["2015-11-19",6983.46,6983.46,6983.46,6983.46,0],["2015-11-20",6846.53,6846.53,6846.53,6846.53,7500],["2015-11-23",6846.53,6846.53,6846.53,6846.53,0],["2015-11-24",6846.53,6846.53,6846.53,6846.53,23],["2015-11-25",6755.24,6755.24,6755.24,6755.24,100],["2015-11-26",6755.24,6755.24,6755.24,6755.24,0],["2015-11-27",6755.24,6755.24,6755.24,6755.24,0],["2015-11-30",6755.24,6755.24,6755.24,6755.24,0],["2015-12-01",6846.53,6846.53,6800.88,6846.53,5800],["2015-12-02",6755.24,7166.03,6755.24,6937.82,22900],["2015-12-03",7166.03,7166.03,7074.75,7166.03,2700],["2015-12-04",7166.03,7850.69,7166.03,7850.69,21900],["2015-12-07",7302.96,7759.4,7302.96,7759.4,7904],["2015-12-08",7668.11,7668.11,7302.96,7576.82,39874],["2015-12-09",7439.89,7850.69,7439.89,7622.47,85698],["2015-12-10",7622.47,8307.12,7622.47,8215.83,85924],["2015-12-11",8307.12,8444.05,8215.83,8261.48,8906],["2015-12-14",8307.12,8307.12,7987.62,7987.62,3600],["2015-12-15",7941.97,7987.62,7941.97,7987.62,1000],["2015-12-16",8215.83,8763.56,8215.83,8444.05,2639932],["2015-12-17",8900.49,9265.63,8444.05,9128.7,45000],["2015-12-18",9128.7,9128.7,8900.49,8900.49,12349],["2015-12-21",9037.42,9128.7,9037.42,9128.7,38211],["2015-12-22",9356.92,9585.14,8215.83,8307.12,33497],["2015-12-23",8672.27,9128.7,8672.27,9128.7,4008],["2015-12-24",9128.7,9128.7,8900.49,8900.49,1400],["2015-12-25",8900.49,8900.49,8900.49,8900.49,0],["2015-12-28",8215.83,9356.92,8033.26,9356.92,46060],["2015-12-29",9585.14,9585.14,8672.27,9128.7,33740],["2015-12-30",9128.7,9128.7,8946.13,8946.13,2800],["2015-12-31",9128.7,9311.28,8900.49,8946.13,41300],["2016-01-04",9813.36,9813.36,9448.21,9448.21,99800],["2016-01-05",9813.36,10041.57,9813.36,9995.93,427800],["2016-01-06",10908.8,10908.8,9630.78,10269.79,43800],["2016-01-07",10269.79,10269.79,10269.79,10269.79,42],["2016-01-08",9402.57,9995.93,9402.57,9995.93,4888],["2016-01-11",9585.14,9995.93,9585.14,9995.93,200],["2016-01-12",9859.0,9859.0,9859.0,9859.0,5000],["2016-01-13",9128.7,9539.5,8991.77,9448.21,12800],["2016-01-14",9356.92,9950.29,9356.92,9950.29,1230],["2016-01-15",9083.06,9767.71,9083.06,9767.71,300],["2016-01-18",9767.71,9767.71,9767.71,9767.71,0],["2016-01-19",10726.23,10726.23,9128.7,9585.14,11100],["2016-01-20",9813.36,9813.36,8672.27,9585.14,600],["2016-01-21",9585.14,9585.14,8672.27,9493.85,1083],["2016-01-22",9128.7,9813.36,9128.7,9813.36,21200],["2016-01-25",9128.7,9813.36,9128.7,9767.71,900],["2016-01-26",9128.7,9813.36,9128.7,9813.36,2700],["2016-01-27",9722.07,9722.07,9722.07,9722.07,300],["2016-01-28",9722.07,9722.07,9722.07,9722.07,30],["2016-01-29",9722.07,9722.07,9722.07,9722.07,15],["2016-02-01",9722.07,9722.07,9722.07,9722.07,0],["2016-02-02",9859.0,10041.57,9859.0,9859.0,1700],["2016-02-03",9859.0,9859.0,9859.0,9859.0,0],["2016-02-04",10817.51,10817.51,10817.51,10817.51,102],["2016-02-05",11410.88,11410.88,9767.71,9767.71,249],["2016-02-15",9767.71,9767.71,9767.71,9767.71,0],["2016-02-16",9128.7,9265.63,9128.7,9265.63,5200],["2016-02-17",9265.63,9265.63,9265.63,9265.63,0],["2016-02-18",9265.63,9265.63,9265.63,9265.63,0],["2016-02-19",8809.2,8809.2,8809.2,8809.2,100],["2016-02-22",8854.84,8854.84,8854.84,8854.84,100],["2016-02-23",8854.84,8854.84,8854.84,8854.84,0],["2016-02-24",8946.13,8946.13,8946.13,8946.13,600],["2016-02-25",8991.77,8991.77,8991.77,8991.77,2000],["2016-02-26",8991.77,8991.77,8991.77,8991.77,2000],["2016-02-29",8672.27,8763.56,8672.27,8763.56,4600],["2016-03-01",8854.84,8854.84,8854.84,8854.84,2000],["2016-03-02",8991.77,8991.77,8946.13,8946.13,2649],["2016-03-03",9265.63,9813.36,9265.63,9813.36,65000],["2016-03-04",9859.0,9859.0,9859.0,9859.0,3352],["2016-03-07",10041.57,10041.57,10041.57,10041.57,5844],["2016-03-08",9859.0,9859.0,9722.07,9859.0,9000],["2016-03-09",9767.71,9859.0,9767.71,9859.0,5690],["2016-03-10",9859.0,9859.0,9859.0,9859.0,8905],["2016-03-11",9859.0,10817.51,9859.0,9859.0,28436],["2016-03-14",10041.57,10498.01,10041.57,10498.01,7250],["2016-03-15",10726.23,11365.24,9950.29,10269.79,19500],["2016-03-16",10726.23,11182.66,10726.23,11091.38,24900],["2016-03-17",11091.38,11182.66,10863.16,11045.73,34100],["2016-03-18",10269.79,11045.73,10087.22,11045.73,20100],["2016-03-21",11045.73,11045.73,11045.73,11045.73,0],["2016-03-22",10498.01,10771.87,10498.01,10771.87,25266],["2016-03-23",10726.23,11776.03,10498.01,11776.03,20336],["2016-03-24",11182.66,11182.66,11182.66,11182.66,114600],["2016-03-25",11182.66,11410.88,11182.66,11410.88,27000],["2016-03-28",10726.23,12415.04,10726.23,12415.04,125820],["2016-03-29",12460.68,12780.19,12323.75,12506.32,53900],["2016-03-30",13008.4,13464.84,12688.9,13464.84,21579],["2016-03-31",13236.62,13464.84,13008.4,13236.62,113091],["2016-04-01",12871.47,12871.47,11912.96,11912.96,7496],["2016-04-04",11821.67,11867.32,10817.51,10954.44,56167],["2016-04-05",10954.44,10954.44,10087.22,10954.44,7010],["2016-04-06",10954.44,11867.32,10954.44,11867.32,9600],["2016-04-07",10954.44,11182.66,10954.44,11000.09,17400],["2016-04-08",11182.66,11593.45,11182.66,11410.88,4905],["2016-04-11",11867.32,12460.68,10589.3,11410.88,13344],["2016-04-12",11365.24,11821.67,11365.24,11456.52,9800],["2016-04-13",11319.59,12095.53,11319.59,12095.53,320],["2016-04-14",11410.88,12095.53,11319.59,12095.53,15100],["2016-04-15",12095.53,12095.53,12095.53,12095.53,0],["2016-04-19",11410.88,11502.17,11365.24,11502.17,13300],["2016-04-20",11410.88,11547.81,10498.01,10498.01,2300],["2016-04-21",11410.88,11410.88,10771.87,10771.87,1600],["2016-04-22",11776.03,11821.67,11776.03,11821.67,10300],["2016-04-25",12095.53,12734.54,12095.53,12734.54,62300],["2016-04-26",12734.54,12734.54,12734.54,12734.54,0],["2016-04-27",12688.9,12688.9,12323.75,12323.75,2211],["2016-04-28",12734.54,12734.54,12734.54,12734.54,100],["2016-04-29",12734.54,12734.54,12734.54,12734.54,0],["2016-05-04",12323.75,12323.75,12323.75,12323.75,100],["2016-05-05",13190.98,13190.98,11410.88,12004.25,4064],["2016-05-06",12415.04,12415.04,12415.04,12415.04,100],["2016-05-09",11456.52,11456.52,11456.52,11456.52,2100],["2016-05-10",10954.44,12323.75,10863.16,12323.75,2000],["2016-05-11",11182.66,12049.89,11182.66,12049.89,200],["2016-05-12",12049.89,12049.89,12049.89,12049.89,58],["2016-05-13",12049.89,12049.89,12049.89,12049.89,0],["2016-05-16",12049.89,12049.89,12049.89,12049.89,0],["2016-05-17",10954.44,11593.45,10954.44,11593.45,200],["2016-05-18",11410.88,11410.88,11410.88,11410.88,5000],["2016-05-19",11410.88,12551.97,11410.88,12506.32,18900],["2016-05-20",12506.32,12506.32,12506.32,12506.32,0],["2016-05-23",11821.67,11821.67,11730.38,11730.38,7610],["2016-05-24",10680.58,11684.74,10634.94,11410.88,16000],["2016-05-25",11410.88,11410.88,11410.88,11410.88,10],["2016-05-26",11410.88,11410.88,11410.88,11410.88,0],["2016-05-27",11410.88,11410.88,11410.88,11410.88,96],["2016-05-30",12506.32,12506.32,10771.87,11410.88,9900],["2016-05-31",11410.88,11410.88,11410.88,11410.88,0],["2016-06-01",11410.88,11410.88,11410.88,11410.88,0],["2016-06-02",11410.88,11410.88,11410.88,11410.88,0],["2016-06-03",11410.88,11410.88,11410.88,11410.88,0],["2016-06-06",11410.88,11410.88,11410.88,11410.88,0],["2016-06-07",10452.37,10954.44,10452.37,10726.23,27900],["2016-06-08",11547.81,11547.81,10726.23,11410.88,11300],["2016-06-09",11410.88,11410.88,11410.88,11410.88,0],["2016-06-10",11410.88,11410.88,10543.65,11045.73,16116],["2016-06-13",11045.73,11639.1,11045.73,11182.66,7058],["2016-06-14",12095.53,12095.53,10908.8,11958.6,532],["2016-06-15",10954.44,11502.17,10954.44,11182.66,22500],["2016-06-16",11410.88,11410.88,11319.59,11319.59,13530],["2016-06-17",10954.44,10954.44,10863.16,10863.16,13720],["2016-06-20",11821.67,11821.67,10954.44,10954.44,42740],["2016-06-21",12044.7,12044.7,11162.11,11162.11,2191],["2016-06-22",12252.36,12252.36,12252.36,12252.36,8100],["2016-06-23",13394.53,13394.53,12719.62,12719.62,10100],["2016-06-24",12719.62,12979.2,11837.03,12875.37,1010],["2016-06-27",11992.78,11992.78,11992.78,11992.78,1000],["2016-06-28",11992.78,11992.78,11992.78,11992.78,0],["2016-06-29",11992.78,11992.78,11992.78,11992.78,1550],["2016-06-30",11992.78,12719.62,11992.78,12719.62,300],["2016-07-01",12719.62,12979.2,11940.86,11940.86,16700],["2016-07-04",12044.7,12044.7,12044.7,12044.7,100],["2016-07-05",13186.87,13238.78,13134.95,13134.95,5000],["2016-07-06",13134.95,14380.95,12148.53,13238.78,23300],["2016-07-07",14484.79,14484.79,13290.7,14484.79,2799],["2016-07-08",13186.87,14744.37,13186.87,14744.37,592],["2016-07-11",13498.37,15834.62,13498.37,14017.54,6409],["2016-07-12",13498.37,13498.37,13498.37,13498.37,4451],["2016-07-13",14796.29,14796.29,12304.28,12304.28,7040],["2016-07-14",13498.37,13498.37,13498.37,13498.37,211],["2016-07-15",13498.37,13498.37,13498.37,13498.37,0],["2016-07-18",13498.37,13498.37,13238.78,13238.78,400],["2016-07-19",12460.03,13498.37,12460.03,13498.37,264],["2016-07-20",13498.37,13498.37,13498.37,13498.37,0],["2016-07-21",13498.37,13498.37,12979.2,13498.37,1808],["2016-07-22",12979.2,13498.37,12875.37,13498.37,729],["2016-07-25",13238.78,13238.78,13238.78,13238.78,800],["2016-07-26",13238.78,13238.78,13238.78,13238.78,0],["2016-07-27",13238.78,13238.78,13238.78,13238.78,1900],["2016-07-28",14017.54,14017.54,14017.54,14017.54,12000],["2016-07-29",13498.37,13498.37,13498.37,13498.37,301041],["2016-08-01",12979.2,13757.95,12979.2,13757.95,2100],["2016-08-02",13706.04,13706.04,13706.04,13706.04,400],["2016-08-03",13706.04,13706.04,13706.04,13706.04,0],["2016-08-04",12460.03,13757.95,12460.03,13706.04,23900],["2016-08-05",13809.87,13809.87,13809.87,13809.87,2205],["2016-08-08",13809.87,13809.87,13809.87,13809.87,0],["2016-08-09",13238.78,13238.78,13238.78,13238.78,648],["2016-08-10",13238.78,13238.78,13238.78,13238.78,33],["2016-08-11",13186.87,13186.87,13134.95,13134.95,20600],["2016-08-12",13031.12,13083.03,13031.12,13031.12,1100],["2016-08-15",13031.12,13031.12,13031.12,13031.12,0],["2016-08-16",13031.12,13031.12,13031.12,13031.12,0],["2016-08-17",12563.87,12563.87,12511.95,12511.95,1300],["2016-08-18",12511.95,12511.95,12511.95,12511.95,300],["2016-08-19",12460.03,13342.62,12460.03,13342.62,1000],["2016-08-22",12356.2,12356.2,12148.53,12148.53,3100],["2016-08-23",12979.2,12979.2,12979.2,12979.2,129],["2016-08-24",12875.37,12927.28,12875.37,12927.28,500],["2016-08-25",12304.28,12304.28,12304.28,12304.28,900],["2016-08-26",12304.28,12304.28,12304.28,12304.28,0],["2016-08-29",12875.37,12875.37,11733.2,11733.2,693],["2016-08-30",11733.2,11733.2,11733.2,11733.2,0],["2016-08-31",12460.03,12460.03,12200.45,12460.03,6106],["2016-09-01",12460.03,12460.03,12460.03,12460.03,400],["2016-09-05",12460.03,12460.03,11992.78,11992.78,300],["2016-09-06",12460.03,12615.78,12460.03,12460.03,41217],["2016-09-07",12460.03,12460.03,12460.03,12460.03,58],["2016-09-08",12460.03,12460.03,12460.03,12460.03,2000],["2016-09-09",12563.87,12563.87,12563.87,12563.87,2619],["2016-09-12",12511.95,12615.78,12511.95,12615.78,2458],["2016-09-13",12615.78,12615.78,12615.78,12615.78,2400],["2016-09-14",11992.78,13394.53,11940.86,13290.7,51223],["2016-09-15",13290.7,13290.7,13290.7,13290.7,70],["2016-09-16",12719.62,12719.62,12719.62,12719.62,1040],["2016-09-19",12979.2,13498.37,12979.2,13446.45,15930],["2016-09-20",13446.45,13446.45,13446.45,13446.45,4900],["2016-09-21",13446.45,14536.7,13446.45,14277.12,32600],["2016-09-22",13602.2,14277.12,13602.2,14225.2,12004],["2016-09-23",13602.2,15626.96,13238.78,15626.96,77200],["2016-09-26",14069.45,15055.87,14069.45,15055.87,53952],["2016-09-27",15107.79,15107.79,15107.79,15107.79,100],["2016-09-28",13654.12,15159.71,13654.12,15159.71,3700],["2016-09-29",13809.87,15159.71,13809.87,15107.79,4900],["2016-09-30",14017.54,15575.04,14017.54,14017.54,5012],["2016-10-03",15055.87,15419.29,13965.62,15419.29,21900],["2016-10-04",16353.79,16353.79,16301.88,16301.88,1700],["2016-10-05",15315.46,16613.38,15315.46,16613.38,23661],["2016-10-06",18222.8,18222.8,16821.04,16821.04,13400],["2016-10-07",16717.21,16717.21,15211.62,16509.54,21300],["2016-10-10",17028.71,17028.71,17028.71,17028.71,2500],["2016-10-11",17028.71,17028.71,17028.71,17028.71,0],["2016-10-12",15367.37,16353.79,15367.37,15575.04,5644],["2016-10-13",15575.04,15575.04,15575.04,15575.04,0],["2016-10-14",15575.04,16198.04,15315.46,16198.04,4621],["2016-10-17",14588.62,17807.46,14588.62,14744.37,11452],["2016-10-18",16094.21,16198.04,15575.04,16198.04,13200],["2016-10-19",16198.04,17080.63,16198.04,16821.04,22300],["2016-10-20",16821.04,16821.04,16821.04,16821.04,9],["2016-10-21",18170.88,18170.88,17132.54,17392.13,25326],["2016-10-24",15678.87,17288.29,15678.87,17236.38,20200],["2016-10-25",15575.04,16146.12,15575.04,16146.12,3406],["2016-10-26",15834.62,16146.12,15834.62,16146.12,1000],["2016-10-27",16561.46,16561.46,16561.46,16561.46,300],["2016-10-28",16094.21,16094.21,16094.21,16094.21,933],["2016-10-31",16613.38,16613.38,16613.38,16613.38,200],["2016-11-01",16613.38,16613.38,16613.38,16613.38,0],["2016-11-02",16094.21,16094.21,16094.21,16094.21,338],["2016-11-03",16094.21,16094.21,16094.21,16094.21,0],["2016-11-04",16094.21,16094.21,16094.21,16094.21,0],["2016-11-07",16094.21,16094.21,16094.21,16094.21,11],["2016-11-08",16561.46,16561.46,15315.46,16094.21,14300],["2016-11-09",16094.21,16094.21,16094.21,16094.21,0],["2016-11-10",16094.21,16094.21,16094.21,16094.21,0],["2016-11-11",16094.21,17651.71,15055.87,17028.71,12700],["2016-11-14",17028.71,17028.71,17028.71,17028.71,0],["2016-11-15",15419.29,17028.71,15419.29,17028.71,200],["2016-11-16",16976.79,16976.79,16976.79,16976.79,100],["2016-11-17",15575.04,15575.04,15575.04,15575.04,1200],["2016-11-18",17028.71,17028.71,17028.71,17028.71,110],["2016-11-21",17028.71,17028.71,17028.71,17028.71,26],["2016-11-22",16976.79,17028.71,16976.79,17028.71,200],["2016-11-23",15575.04,16613.38,15367.37,16613.38,23047],["2016-11-24",16872.96,16872.96,16872.96,16872.96,300],["2016-11-25",16872.96,16872.96,16872.96,16872.96,0],["2016-11-28",15315.46,16821.04,15315.46,16821.04,1100],["2016-11-29",16821.04,16821.04,16821.04,16821.04,600],["2016-11-30",15471.21,15471.21,15471.21,15471.21,620],["2016-12-01",16821.04,16821.04,16821.04,16821.04,100],["2016-12-02",16821.04,16821.04,16821.04,16821.04,0],["2016-12-05",16613.38,16613.38,16613.38,16613.38,300],["2016-12-06",15107.79,16613.38,15055.87,16613.38,3712],["2016-12-07",16613.38,16613.38,16613.38,16613.38,0],["2016-12-08",16613.38,16613.38,16613.38,16613.38,0],["2016-12-09",16613.38,16613.38,16613.38,16613.38,0],["2016-12-12",16613.38,16613.38,16613.38,16613.38,0],["2016-12-13",15315.46,15315.46,15315.46,15315.46,3000],["2016-12-14",16353.79,16769.13,15107.79,16094.21,1050],["2016-12-15",14796.29,15055.87,14796.29,15055.87,400],["2016-12-16",15055.87,15055.87,15055.87,15055.87,0],["2016-12-19",16561.46,16561.46,16561.46,16561.46,100],["2016-12-20",15055.87,16561.46,15055.87,16561.46,5200],["2016-12-21",16561.46,16561.46,16561.46,16561.46,0],["2016-12-22",15523.12,16561.46,15523.12,16509.54,1100],["2016-12-23",16509.54,16509.54,16509.54,16509.54,0],["2016-12-26",16509.54,16509.54,16509.54,16509.54,0],["2016-12-27",15055.87,16457.63,15055.87,16457.63,530],["2016-12-28",16094.21,17651.71,16094.21,17651.71,3255],["2016-12-29",19209.22,19209.22,19209.22,19209.22,133],["2016-12-30",17288.29,20714.8,17288.29,18170.88,22900],["2017-01-03",16405.71,18067.05,16353.79,18067.05,300],["2017-01-04",17963.21,17963.21,17963.21,17963.21,200],["2017-01-05",17807.46,18690.05,17807.46,18690.05,12100],["2017-01-06",16821.04,18638.13,16821.04,18170.88,18016],["2017-01-09",18170.88,18170.88,18170.88,18170.88,0],["2017-01-10",17132.54,19884.13,17132.54,19884.13,13300],["2017-01-11",19884.13,19884.13,19884.13,19884.13,0],["2017-01-12",17911.3,19157.3,17911.3,19157.3,6100],["2017-01-13",19157.3,19157.3,19157.3,19157.3,50010],["2017-01-16",17288.29,19157.3,17288.29,17288.29,159],["2017-01-17",18949.63,18949.63,18949.63,18949.63,1300],["2017-01-18",18949.63,18949.63,18949.63,18949.63,0],["2017-01-19",17132.54,18949.63,17132.54,18949.63,200],["2017-01-20",17132.54,17132.54,17132.54,17132.54,100],["2017-01-23",17132.54,17132.54,17132.54,17132.54,0],["2017-01-24",17132.54,17132.54,17132.54,17132.54,4],["2017-01-25",18067.05,18067.05,18067.05,18067.05,100],["2017-02-02",19157.3,19209.22,19157.3,19209.22,600],["2017-02-03",19209.22,19209.22,19209.22,19209.22,10],["2017-02-06",17651.71,17651.71,17651.71,17651.71,101],["2017-02-07",15938.46,17599.8,15886.54,17599.8,568],["2017-02-08",17599.8,17599.8,17599.8,17599.8,28],["2017-02-09",17599.8,17599.8,17599.8,17599.8,0],["2017-02-10",17599.8,17599.8,17599.8,17599.8,0],["2017-02-13",19105.38,19105.38,17392.13,17392.13,600],["2017-02-14",17392.13,17392.13,17392.13,17392.13,0],["2017-02-15",17392.13,17392.13,17392.13,17392.13,0],["2017-02-16",17392.13,17392.13,17392.13,17392.13,0],["2017-02-17",17392.13,17392.13,17392.13,17392.13,0],["2017-02-20",17132.54,17132.54,17132.54,17132.54,6300],["2017-02-21",17132.54,17132.54,17132.54,17132.54,2],["2017-02-22",17132.54,17132.54,17132.54,17132.54,0],["2017-02-23",17132.54,17132.54,17132.54,17132.54,35],["2017-02-24",15626.96,17028.71,15626.96,17028.71,9800],["2017-02-27",17080.63,17080.63,17080.63,17080.63,5010],["2017-02-28",16613.38,16613.38,16613.38,16613.38,216],["2017-03-01",15055.87,17080.63,15055.87,17080.63,200],["2017-03-02",17080.63,17080.63,17080.63,17080.63,0],["2017-03-03",17080.63,17080.63,17080.63,17080.63,0],["2017-03-06",17080.63,17080.63,17080.63,17080.63,0],["2017-03-07",17080.63,17080.63,17080.63,17080.63,0],["2017-03-08",17080.63,17080.63,17080.63,17080.63,0],["2017-03-09",16976.79,18690.05,16976.79,18690.05,700],["2017-03-10",18690.05,18690.05,18690.05,18690.05,0],["2017-03-13",18690.05,18690.05,18690.05,18690.05,0],["2017-03-14",18690.05,18690.05,18690.05,18690.05,0],["2017-03-15",16821.04,16821.04,16821.04,16821.04,100],["2017-03-16",16821.04,16821.04,16821.04,16821.04,0],["2017-03-17",16094.21,16094.21,16094.21,16094.21,100],["2017-03-20",16094.21,16094.21,16094.21,16094.21,0],["2017-03-21",14536.7,16457.63,14484.79,14952.04,19200],["2017-03-22",14484.79,14536.7,14484.79,14536.7,4800],["2017-03-23",14484.79,15990.37,14484.79,14484.79,11200],["2017-03-24",13913.7,13913.7,13913.7,13913.7,5700],["2017-03-27",15055.87,15159.71,13913.7,13913.7,11100],["2017-03-28",13913.7,15211.62,13913.7,15211.62,11204],["2017-03-29",15211.62,15211.62,15211.62,15211.62,0],["2017-03-30",15211.62,16561.46,15211.62,16561.46,4500],["2017-03-31",18170.88,18170.88,18067.05,18067.05,4100],["2017-04-03",16301.88,17547.88,16301.88,16353.79,300],["2017-04-04",17859.38,17859.38,17859.38,17859.38,300],["2017-04-05",16146.12,16146.12,16146.12,16146.12,104],["2017-04-07",16146.12,16146.12,16146.12,16146.12,0],["2017-04-10",16146.12,16146.12,16146.12,16146.12,0],["2017-04-11",16146.12,16146.12,16146.12,16146.12,0],["2017-04-12",17547.88,17547.88,17547.88,17547.88,100],["2017-04-13",17547.88,17547.88,17547.88,17547.88,0],["2017-04-14",17547.88,17547.88,17547.88,17547.88,0],["2017-04-17",15886.54,15886.54,15886.54,15886.54,100],["2017-04-18",14380.95,15834.62,14380.95,15834.62,382],["2017-04-19",15834.62,15834.62,15834.62,15834.62,0],["2017-04-20",15834.62,15834.62,15834.62,15834.62,4700],["2017-04-21",16976.79,16976.79,16976.79,16976.79,100],["2017-04-24",15315.46,16561.46,15315.46,16561.46,200],["2017-04-25",16353.79,16353.79,16353.79,16353.79,100],["2017-04-26",17340.21,17340.21,17340.21,17340.21,100],["2017-04-27",17288.29,17340.21,17288.29,17340.21,200],["2017-04-28",17340.21,17340.21,17340.21,17340.21,0],["2017-05-03",18170.88,18170.88,18170.88,18170.88,100],["2017-05-04",18170.88,18170.88,18170.88,18170.88,0],["2017-05-05",16353.79,16353.79,16353.79,16353.79,1500],["2017-05-08",17651.71,17651.71,17651.71,17651.71,100],["2017-05-09",17651.71,17651.71,17651.71,17651.71,0],["2017-05-10",15886.54,15886.54,15886.54,15886.54,100],["2017-05-11",14536.7,14536.7,14536.7,14536.7,928],["2017-05-12",15730.79,15782.71,15730.79,15782.71,200],["2017-05-15",17080.63,17080.63,17080.63,17080.63,100],["2017-05-16",17080.63,17080.63,17080.63,17080.63,100],["2017-05-17",17080.63,17080.63,17080.63,17080.63,0],["2017-05-18",17080.63,17080.63,17080.63,17080.63,10],["2017-05-19",17080.63,17080.63,17080.63,17080.63,0],["2017-05-22",15419.29,17028.71,15419.29,17028.71,1300],["2017-05-23",15471.21,15471.21,15471.21,15471.21,100],["2017-05-24",16924.88,16924.88,16924.88,16924.88,100],["2017-05-25",16924.88,16924.88,16924.88,16924.88,0],["2017-05-26",16042.29,16509.54,16042.29,16509.54,411],["2017-05-29",17080.63,17599.8,17080.63,17599.8,200],["2017-05-30",17599.8,17599.8,17599.8,17599.8,99],["2017-05-31",17599.8,17599.8,17599.8,17599.8,0],["2017-06-01",16613.38,17340.21,16613.38,17132.54,963],["2017-06-02",17132.54,17132.54,15471.21,16094.21,3200],["2017-06-05",16094.21,16094.21,15575.04,15575.04,1151],["2017-06-06",17080.63,17080.63,14900.12,15575.04,8300],["2017-06-07",15575.04,15575.04,15575.04,15575.04,15584],["2017-06-08",16094.21,16094.21,15575.04,15575.04,18502],["2017-06-09",17028.71,17028.71,15575.04,15575.04,1100],["2017-06-12",16990.95,16990.95,16912.29,16912.29,300],["2017-06-13",15417.72,16754.97,15260.39,15260.39,800],["2017-06-14",14395.11,14395.11,14237.79,14237.79,1200],["2017-06-15",15653.7,15653.7,14159.13,15653.7,5400],["2017-06-16",15575.04,16518.98,15575.04,16518.98,1600],["2017-06-19",16518.98,16518.98,16518.98,16518.98,0],["2017-06-20",15024.41,15024.41,14945.75,14945.75,1300],["2017-06-21",14945.75,14945.75,14945.75,14945.75,1],["2017-06-22",16283.0,16283.0,13765.82,14788.42,4295],["2017-06-23",15732.36,15732.36,13372.51,14159.13,7300],["2017-06-26",14552.44,14552.44,14473.77,14552.44,1000],["2017-06-27",15260.39,15260.39,15260.39,15260.39,100],["2017-06-28",15575.04,15575.04,15575.04,15575.04,110],["2017-06-29",14159.13,14159.13,14159.13,14159.13,1035],["2017-06-30",14159.13,14159.13,13451.17,13451.17,5100],["2017-07-03",14316.45,14316.45,14316.45,14316.45,100],["2017-07-04",14316.45,14316.45,14316.45,14316.45,2],["2017-07-05",14552.44,14552.44,13451.17,13451.17,3900],["2017-07-06",13451.17,13451.17,13451.17,13451.17,13],["2017-07-07",14709.76,14709.76,14709.76,14709.76,100],["2017-07-10",14709.76,14709.76,14709.76,14709.76,0],["2017-07-11",13372.51,15496.38,13372.51,15496.38,800],["2017-07-12",15496.38,15496.38,15496.38,15496.38,24],["2017-07-13",15496.38,15496.38,15496.38,15496.38,0],["2017-07-14",15496.38,15496.38,15496.38,15496.38,0],["2017-07-17",15496.38,15496.38,15496.38,15496.38,0],["2017-07-18",15496.38,15496.38,15496.38,15496.38,0],["2017-07-19",15339.05,15339.05,14709.76,14709.76,5500],["2017-07-20",13451.17,14788.42,13451.17,14788.42,477],["2017-07-21",14945.75,14945.75,14945.75,14945.75,3000],["2017-07-24",14945.75,14945.75,14945.75,14945.75,0],["2017-07-25",14945.75,14945.75,14945.75,14945.75,30],["2017-07-26",13451.17,14395.11,13451.17,14395.11,300],["2017-07-27",12979.2,12979.2,12979.2,12979.2,1000],["2017-07-28",14237.79,14237.79,14237.79,14237.79,100],["2017-07-31",14237.79,14237.79,14237.79,14237.79,0],["2017-08-01",15181.73,15181.73,15181.73,15181.73,100],["2017-08-02",15181.73,15181.73,15181.73,15181.73,0],["2017-08-03",15181.73,15181.73,15181.73,15181.73,47],["2017-08-04",15181.73,15181.73,15181.73,15181.73,0],["2017-08-07",15181.73,15181.73,15181.73,15181.73,30],["2017-08-08",15181.73,15181.73,15181.73,15181.73,0],["2017-08-09",14001.8,14001.8,14001.8,14001.8,2500],["2017-08-10",15024.41,15024.41,12821.88,12821.88,637],["2017-08-11",14001.8,14001.8,14001.8,14001.8,100],["2017-08-14",14001.8,14001.8,14001.8,14001.8,15],["2017-08-15",14001.8,14001.8,14001.8,14001.8,43],["2017-08-16",12743.21,12743.21,12743.21,12743.21,500],["2017-08-17",12743.21,12743.21,12743.21,12743.21,0],["2017-08-18",11484.63,11484.63,11484.63,11484.63,5400],["2017-08-21",10619.35,10619.35,10383.36,10383.36,7800],["2017-08-22",9518.08,11327.3,9360.76,11327.3,400],["2017-08-23",11327.3,11327.3,11327.3,11327.3,0],["2017-08-24",11327.3,11327.3,11327.3,11327.3,0],["2017-08-25",11248.64,11248.64,10304.7,10304.7,1754],["2017-08-28",9439.42,10304.7,9439.42,10304.7,18700],["2017-08-29",11091.32,11091.32,11091.32,11091.32,100],["2017-08-30",11091.32,11091.32,11091.32,11091.32,0],["2017-08-31",11012.65,11012.65,10147.37,10147.37,7200],["2017-09-01",10776.67,10776.67,10776.67,10776.67,151],["2017-09-05",10776.67,10776.67,10776.67,10776.67,0],["2017-09-06",10226.04,10698.01,10226.04,10698.01,200],["2017-09-07",10698.01,10698.01,10698.01,10698.01,0],["2017-09-08",10698.01,10698.01,10698.01,10698.01,0],["2017-09-11",9832.73,10619.35,9832.73,10619.35,10200],["2017-09-12",11563.29,11563.29,11563.29,11563.29,151],["2017-09-13",11563.29,11563.29,11563.29,11563.29,0],["2017-09-14",11484.63,11563.29,11484.63,11563.29,500],["2017-09-15",11563.29,11563.29,11563.29,11563.29,0],["2017-09-18",11563.29,11563.29,11563.29,11563.29,30],["2017-09-19",11248.64,11327.3,11248.64,11327.3,2300],["2017-09-20",11248.64,11327.3,11248.64,11327.3,1200],["2017-09-21",11327.3,11327.3,11327.3,11327.3,200],["2017-09-22",11799.27,11799.27,11799.27,11799.27,683],["2017-09-25",11799.27,11799.27,11799.27,11799.27,100],["2017-09-26",11799.27,12743.21,11799.27,12585.89,2000],["2017-09-27",12585.89,12585.89,12585.89,12585.89,40],["2017-09-28",11799.27,13687.16,11799.27,13687.16,2800],["2017-09-29",14159.13,14159.13,12349.91,12349.91,200],["2017-10-02",12349.91,12349.91,12349.91,12349.91,0],["2017-10-03",12349.91,12349.91,12349.91,12349.91,0],["2017-10-04",13372.51,13372.51,13372.51,13372.51,100],["2017-10-05",12035.26,12035.26,12035.26,12035.26,1929],["2017-10-06",12035.26,12035.26,12035.26,12035.26,52],["2017-10-09",12035.26,12035.26,12035.26,12035.26,0],["2017-10-10",12035.26,12035.26,12035.26,12035.26,0],["2017-10-11",12035.26,12035.26,12035.26,12035.26,0],["2017-10-12",12035.26,12035.26,12035.26,12035.26,0],["2017-10-13",12035.26,12035.26,12035.26,12035.26,0],["2017-10-16",12035.26,12035.26,12035.26,12035.26,0],["2017-10-17",12035.26,12035.26,12035.26,12035.26,0],["2017-10-18",12035.26,12035.26,12035.26,12035.26,6],["2017-10-19",12035.26,12035.26,12035.26,12035.26,210],["2017-10-20",12035.26,12035.26,12035.26,12035.26,0],["2017-10-23",12035.26,12035.26,12035.26,12035.26,0],["2017-10-24",12035.26,12035.26,12035.26,12035.26,0],["2017-10-25",11799.27,11877.93,11799.27,11877.93,4403],["2017-10-26",11012.65,11405.96,11012.65,11405.96,2800],["2017-10-27",11012.65,11012.65,11012.65,11012.65,1000],["2017-10-30",11012.65,11012.65,11012.65,11012.65,16],["2017-10-31",11012.65,11012.65,11012.65,11012.65,0],["2017-11-01",11012.65,11012.65,11012.65,11012.65,0],["2017-11-02",11012.65,11012.65,11012.65,11012.65,0],["2017-11-03",11012.65,11012.65,11012.65,11012.65,0],["2017-11-06",11012.65,11012.65,11012.65,11012.65,0],["2017-11-07",11012.65,11012.65,11012.65,11012.65,0],["2017-11-08",11012.65,11012.65,11012.65,11012.65,1200],["2017-11-09",11012.65,11012.65,11012.65,11012.65,0],["2017-11-10",11012.65,11012.65,11012.65,11012.65,0],["2017-11-13",10619.35,11012.65,10619.35,11012.65,800],["2017-11-14",11012.65,11012.65,11012.65,11012.65,100],["2017-11-15",11012.65,11012.65,11012.65,11012.65,0],["2017-11-16",11012.65,11012.65,11012.65,11012.65,0],["2017-11-17",11012.65,11012.65,11012.65,11012.65,600],["2017-11-20",11012.65,11012.65,11012.65,11012.65,15240],["2017-11-21",11012.65,11012.65,11012.65,11012.65,800],["2017-11-22",11012.65,11012.65,11012.65,11012.65,1054],["2017-11-23",10776.67,10776.67,10776.67,10776.67,100],["2017-11-24",10776.67,10776.67,10776.67,10776.67,0],["2017-11-27",10540.68,10540.68,10540.68,10540.68,7700],["2017-11-28",10540.68,10540.68,10540.68,10540.68,0],["2017-11-29",10540.68,10540.68,10540.68,10540.68,0],["2017-11-30",10540.68,10540.68,10540.68,10540.68,0],["2017-12-01",10776.67,10776.67,10776.67,10776.67,1800],["2017-12-04",10776.67,10776.67,10776.67,10776.67,0],["2017-12-05",10540.68,10540.68,10540.68,10540.68,200],["2017-12-06",10540.68,10540.68,10540.68,10540.68,0],["2017-12-07",10540.68,10540.68,10540.68,10540.68,0],["2017-12-08",10540.68,10540.68,10540.68,10540.68,87],["2017-12-11",11012.65,11012.65,10619.35,10619.35,2900],["2017-12-12",10226.04,10226.04,10226.04,10226.04,2644],["2017-12-13",10226.04,10226.04,10226.04,10226.04,0],["2017-12-14",10226.04,10226.04,10226.04,10226.04,0],["2017-12-15",10226.04,10226.04,10226.04,10226.04,0],["2017-12-18",11169.98,11169.98,11169.98,11169.98,100],["2017-12-19",12035.26,12271.24,12035.26,12271.24,7175],["2017-12-20",13372.51,13372.51,13372.51,13372.51,100],["2017-12-21",12035.26,12035.26,12035.26,12035.26,600],["2017-12-22",11012.65,11799.27,11012.65,11799.27,600],["2017-12-25",10619.35,11720.61,10619.35,11720.61,600],["2017-12-26",11563.29,12192.58,11563.29,12192.58,1100],["2017-12-27",12585.89,12585.89,11012.65,11012.65,202],["2017-12-28",9911.39,12035.26,9911.39,12035.26,2400],["2017-12-29",13136.52,13136.52,10855.33,12192.58,22600],["2018-01-02",12192.58,12192.58,12192.58,12192.58,0],["2018-01-03",11012.65,11012.65,11012.65,11012.65,2400],["2018-01-04",11799.27,11799.27,9911.39,9911.39,31400],["2018-01-05",9124.77,10855.33,9124.77,9911.39,4851],["2018-01-08",9911.39,9911.39,9911.39,9911.39,3],["2018-01-09",9439.42,10855.33,9439.42,10855.33,1900],["2018-01-10",10226.04,10226.04,10226.04,10226.04,570],["2018-01-11",10776.67,10776.67,10776.67,10776.67,1700],["2018-01-12",11012.65,11012.65,11012.65,11012.65,1015],["2018-01-15",11012.65,11012.65,11012.65,11012.65,0],["2018-01-16",11012.65,11012.65,11012.65,11012.65,0],["2018-01-17",11012.65,11012.65,11012.65,11012.65,0],["2018-01-18",11012.65,11012.65,11012.65,11012.65,0],["2018-01-19",11012.65,11012.65,11012.65,11012.65,0],["2018-01-22",11012.65,11012.65,11012.65,11012.65,0],["2018-01-23",11012.65,11012.65,11012.65,11012.65,0],["2018-01-24",11012.65,11012.65,11012.65,11012.65,54],["2018-01-25",11012.65,11012.65,11012.65,11012.65,0],["2018-01-26",11012.65,11012.65,11012.65,11012.65,0],["2018-01-29",11012.65,11012.65,11012.65,11012.65,0],["2018-01-30",9990.05,9990.05,9990.05,9990.05,100],["2018-01-31",9990.05,9990.05,9990.05,9990.05,0],["2018-02-01",9990.05,9990.05,9990.05,9990.05,0],["2018-02-02",9990.05,9990.05,9990.05,9990.05,12],["2018-02-05",9990.05,9990.05,9990.05,9990.05,0],["2018-02-06",9990.05,9990.05,9990.05,9990.05,0],["2018-02-07",9990.05,9990.05,9990.05,9990.05,0],["2018-02-08",9990.05,9990.05,9990.05,9990.05,0],["2018-02-09",9990.05,9990.05,9990.05,9990.05,0],["2018-02-12",9046.11,9046.11,9046.11,9046.11,1700],["2018-02-13",9046.11,9046.11,9046.11,9046.11,0],["2018-02-21",8652.8,8652.8,8652.8,8652.8,4000],["2018-02-22",9360.76,9360.76,9360.76,9360.76,100],["2018-02-23",9439.42,9439.42,9439.42,9439.42,113],["2018-02-26",9439.42,9439.42,9439.42,9439.42,0],["2018-02-27",9439.42,9439.42,9439.42,9439.42,0],["2018-02-28",9439.42,9439.42,9439.42,9439.42,0],["2018-03-01",9439.42,9439.42,9439.42,9439.42,0],["2018-03-02",9439.42,9439.42,9439.42,9439.42,0],["2018-03-05",9439.42,9439.42,9439.42,9439.42,0],["2018-03-06",9439.42,9439.42,9439.42,9439.42,0],["2018-03-07",9439.42,9439.42,9439.42,9439.42,600],["2018-03-08",9439.42,9439.42,9439.42,9439.42,0],["2018-03-09",8652.8,8652.8,8652.8,8652.8,100],["2018-03-12",8652.8,8652.8,8652.8,8652.8,80],["2018-03-13",8652.8,8652.8,8652.8,8652.8,0],["2018-03-14",8652.8,8652.8,8652.8,8652.8,0],["2018-03-15",8652.8,8652.8,8652.8,8652.8,1000],["2018-03-16",9518.08,9518.08,9518.08,9518.08,1008],["2018-03-19",9518.08,9518.08,9518.08,9518.08,0],["2018-03-20",8652.8,8652.8,8652.8,8652.8,2000],["2018-03-21",8652.8,8652.8,8652.8,8652.8,48],["2018-03-22",8652.8,8652.8,8652.8,8652.8,0],["2018-03-23",8652.8,8652.8,8652.8,8652.8,0],["2018-03-26",8652.8,8652.8,8652.8,8652.8,1],["2018-03-27",9518.08,9518.08,9518.08,9518.08,100],["2018-03-28",10383.36,10383.36,10383.36,10383.36,248],["2018-03-29",9360.76,9360.76,9360.76,9360.76,2200],["2018-03-30",8495.48,9754.07,8495.48,8495.48,3300],["2018-04-02",8495.48,8495.48,8495.48,8495.48,0],["2018-04-03",7708.86,8652.8,7708.86,8652.8,200],["2018-04-04",7866.18,7866.18,7866.18,7866.18,9900],["2018-04-05",7866.18,7866.18,7866.18,7866.18,0],["2018-04-06",7866.18,7866.18,7866.18,7866.18,0],["2018-04-09",7158.23,7158.23,7158.23,7158.23,100],["2018-04-10",7866.18,7866.18,7866.18,7866.18,100],["2018-04-11",7866.18,7866.18,7866.18,7866.18,0],["2018-04-12",8259.49,8259.49,8259.49,8259.49,100],["2018-04-13",8259.49,8259.49,8259.49,8259.49,0],["2018-04-16",7472.87,8338.15,7472.87,8259.49,13200],["2018-04-17",7472.87,9046.11,7472.87,9046.11,26700],["2018-04-18",9046.11,9046.11,9046.11,9046.11,0],["2018-04-19",8180.83,8180.83,8180.83,8180.83,100],["2018-04-20",7551.53,7866.18,7551.53,7866.18,2600],["2018-04-23",7236.89,7236.89,7236.89,7236.89,100],["2018-04-24",7866.18,7866.18,7866.18,7866.18,100],["2018-04-26",7866.18,7866.18,7866.18,7866.18,2400],["2018-04-27",7787.52,8652.8,7787.52,8652.8,1400],["2018-05-02",8259.49,8259.49,8259.49,8259.49,2200],["2018-05-03",8652.8,8652.8,8652.8,8652.8,100],["2018-05-04",8652.8,8652.8,8652.8,8652.8,0],["2018-05-07",8652.8,8652.8,8652.8,8652.8,0],["2018-05-08",8652.8,8652.8,8652.8,8652.8,0],["2018-05-09",9439.42,9439.42,9439.42,9439.42,200],["2018-05-10",9439.42,9439.42,9439.42,9439.42,0],["2018-05-11",9439.42,9439.42,9439.42,9439.42,0],["2018-05-14",8495.48,8652.8,8495.48,8652.8,300],["2018-05-15",7866.18,7866.18,7866.18,7866.18,100],["2018-05-16",7630.2,7630.2,7630.2,7630.2,100],["2018-05-17",7866.18,8338.15,7866.18,8338.15,5100],["2018-05-18",8338.15,8338.15,8338.15,8338.15,0],["2018-05-21",8338.15,8338.15,8338.15,8338.15,0],["2018-05-22",7630.2,7630.2,7630.2,7630.2,2400],["2018-05-23",7866.18,7866.18,7866.18,7866.18,1000],["2018-05-24",7866.18,7866.18,7866.18,7866.18,700],["2018-05-25",7866.18,7866.18,7866.18,7866.18,0],["2018-05-28",7158.23,8652.8,7079.56,7079.56,600],["2018-05-29",7079.56,7079.56,7079.56,7079.56,0],["2018-05-30",7079.56,7079.56,7079.56,7079.56,0],["2018-05-31",7787.52,7787.52,7787.52,7787.52,100],["2018-06-01",8495.48,8495.48,8495.48,8495.48,100],["2018-06-04",8495.48,8495.48,8495.48,8495.48,0],["2018-06-05",8495.48,8495.48,8495.48,8495.48,500],["2018-06-06",7708.86,7708.86,7708.86,7708.86,100],["2018-06-07",8416.81,8416.81,8416.81,8416.81,100],["2018-06-08",8416.81,8416.81,8416.81,8416.81,0],["2018-06-11",9124.77,9124.77,9124.77,9124.77,100],["2018-06-12",9124.77,9124.77,9124.77,9124.77,0],["2018-06-13",9124.77,9124.77,9124.77,9124.77,0],["2018-06-14",9124.77,9124.77,9124.77,9124.77,0],["2018-06-15",9124.77,9124.77,9124.77,9124.77,0],["2018-06-18",9124.77,9124.77,9124.77,9124.77,0],["2018-06-19",9124.77,9124.77,9124.77,9124.77,0],["2018-06-20",9124.77,9124.77,9124.77,9124.77,0],["2018-06-21",9124.77,9124.77,9124.77,9124.77,0],["2018-06-22",9124.77,9124.77,9124.77,9124.77,0],["2018-06-25",9124.77,9124.77,9124.77,9124.77,0],["2018-06-26",9124.77,9124.77,9124.77,9124.77,0],["2018-06-27",9124.77,9124.77,9124.77,9124.77,0],["2018-06-28",8259.49,8259.49,8259.49,8259.49,3000],["2018-06-29",7472.87,7472.87,7472.87,7472.87,100],["2018-07-02",8180.83,8180.83,8180.83,8180.83,100],["2018-07-03",8180.83,8180.83,8180.83,8180.83,0],["2018-07-04",8180.83,8180.83,8180.83,8180.83,0],["2018-07-05",8180.83,8180.83,8180.83,8180.83,0],["2018-07-06",8180.83,8180.83,8180.83,8180.83,0],["2018-07-09",8180.83,8180.83,8180.83,8180.83,0],["2018-07-10",8180.83,8180.83,8180.83,8180.83,0],["2018-07-11",8180.83,8180.83,8180.83,8180.83,0],["2018-07-12",7394.21,7394.21,7394.21,7394.21,21100],["2018-07-13",7394.21,7394.21,7394.21,7394.21,0],["2018-07-16",7394.21,7394.21,7394.21,7394.21,0],["2018-07-17",7394.21,7394.21,7394.21,7394.21,0],["2018-07-18",7394.21,7394.21,7394.21,7394.21,0],["2018-07-19",7866.18,7866.18,7866.18,7866.18,300],["2018-07-20",7866.18,7866.18,7866.18,7866.18,0],["2018-07-23",7866.18,7866.18,7866.18,7866.18,0],["2018-07-24",7158.23,8338.15,7079.56,8338.15,10100],["2018-07-25",8338.15,8338.15,8338.15,8338.15,0],["2018-07-26",8338.15,8338.15,8338.15,8338.15,0],["2018-07-27",8338.15,8338.15,8338.15,8338.15,0],["2018-07-30",7551.53,7551.53,7551.53,7551.53,300],["2018-07-31",7551.53,7551.53,7551.53,7551.53,0],["2018-08-01",7551.53,7551.53,7551.53,7551.53,0],["2018-08-02",6843.58,6843.58,6843.58,6843.58,15100],["2018-08-03",6843.58,6843.58,6843.58,6843.58,0],["2018-08-06",7158.23,7158.23,7158.23,7158.23,100],["2018-08-07",7158.23,7866.18,7158.23,7472.87,20500],["2018-08-08",8102.17,8102.17,8102.17,8102.17,100],["2018-08-09",8102.17,8102.17,8102.17,8102.17,0],["2018-08-10",7315.55,7315.55,7315.55,7315.55,100],["2018-08-13",8023.51,8023.51,8023.51,8023.51,500],["2018-08-14",8023.51,8023.51,8023.51,8023.51,0],["2018-08-15",8023.51,8810.12,8023.51,8652.8,353000],["2018-08-16",8652.8,8652.8,8652.8,8652.8,0],["2018-08-17",8652.8,8652.8,8652.8,8652.8,0],["2018-08-20",7866.18,7866.18,7866.18,7866.18,100],["2018-08-21",8259.49,8259.49,8259.49,8259.49,500],["2018-08-22",8259.49,8259.49,8259.49,8259.49,60],["2018-08-23",8180.83,8180.83,8180.83,8180.83,200],["2018-08-24",8180.83,8180.83,8180.83,8180.83,0],["2018-08-27",8652.8,8888.79,8652.8,8888.79,84900],["2018-08-28",8888.79,8888.79,8888.79,8888.79,0],["2018-08-29",8888.79,8888.79,8888.79,8888.79,0],["2018-08-30",8574.14,8574.14,8574.14,8574.14,33600],["2018-08-31",7787.52,7787.52,7787.52,7787.52,100],["2018-09-04",7787.52,7787.52,7787.52,7787.52,0],["2018-09-05",8495.48,8495.48,8495.48,8495.48,166],["2018-09-06",8495.48,8495.48,8495.48,8495.48,0],["2018-09-07",8495.48,8495.48,8495.48,8495.48,0],["2018-09-10",8495.48,8495.48,8495.48,8495.48,0],["2018-09-11",8495.48,8495.48,8495.48,8495.48,0],["2018-09-12",8495.48,8495.48,8495.48,8495.48,0],["2018-09-13",8495.48,8495.48,8495.48,8495.48,2600],["2018-09-14",8495.48,8495.48,8495.48,8495.48,0],["2018-09-17",8495.48,8495.48,8495.48,8495.48,2400],["2018-09-18",8495.48,8495.48,8495.48,8495.48,0],["2018-09-19",8495.48,8495.48,8495.48,8495.48,400],["2018-09-20",8495.48,8495.48,8495.48,8495.48,0],["2018-09-21",8495.48,8495.48,8495.48,8495.48,79],["2018-09-24",8495.48,8495.48,8495.48,8495.48,0],["2018-09-25",8652.8,8652.8,8495.48,8495.48,2000],["2018-09-26",8495.48,8495.48,8495.48,8495.48,400],["2018-09-27",8652.8,8652.8,8652.8,8652.8,2000],["2018-09-28",8652.8,8652.8,8652.8,8652.8,600],["2018-10-01",8652.8,8652.8,8652.8,8652.8,5000],["2018-10-02",7866.18,7866.18,7866.18,7866.18,8800],["2018-10-03",7866.18,7866.18,7866.18,7866.18,0],["2018-10-04",7866.18,7866.18,7866.18,7866.18,0],["2018-10-05",7866.18,7866.18,7866.18,7866.18,100],["2018-10-08",7866.18,7866.18,7866.18,7866.18,0],["2018-10-09",7866.18,7866.18,7866.18,7866.18,0],["2018-10-10",7866.18,7866.18,7866.18,7866.18,0],["2018-10-11",8652.8,8652.8,8652.8,8652.8,100],["2018-10-12",8652.8,8652.8,8652.8,8652.8,21600],["2018-10-15",9439.42,9439.42,8652.8,8652.8,1700],["2018-10-16",9439.42,9439.42,9439.42,9439.42,100],["2018-10-17",9439.42,9439.42,9439.42,9439.42,0],["2018-10-18",9439.42,9439.42,9439.42,9439.42,0],["2018-10-19",9439.42,9439.42,9439.42,9439.42,0],["2018-10-22",10147.37,10147.37,10147.37,10147.37,100],["2018-10-23",10855.33,10855.33,10855.33,10855.33,100],["2018-10-24",9832.73,9832.73,9832.73,9832.73,2700],["2018-10-25",9832.73,9832.73,9832.73,9832.73,0],["2018-10-26",9832.73,9832.73,9832.73,9832.73,0],["2018-10-29",9832.73,9832.73,9832.73,9832.73,0],["2018-10-30",10619.35,10619.35,10619.35,10619.35,100],["2018-10-31",10619.35,11641.95,10619.35,11563.29,170400],["2018-11-01",12113.92,12664.55,12113.92,12349.91,157500],["2018-11-02",12507.23,12507.23,12507.23,12507.23,2000],["2018-11-05",12585.89,12585.89,12585.89,12585.89,1000],["2018-11-06",12507.23,12507.23,12507.23,12507.23,2500],["2018-11-07",12507.23,12507.23,12507.23,12507.23,0],["2018-11-08",12507.23,12507.23,12507.23,12507.23,1000],["2018-11-09",12192.58,12271.24,12192.58,12271.24,800],["2018-11-12",12271.24,12271.24,12271.24,12271.24,1000],["2018-11-13",12428.57,12428.57,12428.57,12428.57,1100],["2018-11-14",12428.57,12428.57,12428.57,12428.57,0],["2018-11-15",12428.57,12428.57,12428.57,12428.57,0],["2018-11-16",12113.92,12192.58,12113.92,12192.58,11500],["2018-11-19",13372.51,13372.51,13372.51,13372.51,5000],["2018-11-20",14159.13,14159.13,13372.51,13372.51,639100],["2018-11-21",13765.82,13765.82,13765.82,13765.82,11500],["2018-11-22",13372.51,13372.51,13372.51,13372.51,200],["2018-11-23",13372.51,13372.51,13372.51,13372.51,0],["2018-11-26",13372.51,13372.51,13372.51,13372.51,0],["2018-11-27",13372.51,13372.51,13372.51,13372.51,0],["2018-11-28",12035.26,12035.26,12035.26,12035.26,100],["2018-11-29",12035.26,12035.26,12035.26,12035.26,0],["2018-11-30",12035.26,12035.26,12035.26,12035.26,0],["2018-12-03",12035.26,12035.26,12035.26,12035.26,0],["2018-12-04",12035.26,12035.26,12035.26,12035.26,200],["2018-12-05",12035.26,12035.26,12035.26,12035.26,0],["2018-12-06",12035.26,12035.26,12035.26,12035.26,0],["2018-12-07",12035.26,12035.26,12035.26,12035.26,0],["2018-12-10",12035.26,12035.26,12035.26,12035.26,0],["2018-12-11",12035.26,12035.26,12035.26,12035.26,0],["2018-12-12",10933.99,11012.65,10933.99,11012.65,2100],["2018-12-13",9990.05,9990.05,9990.05,9990.05,100],["2018-12-14",9124.77,9124.77,9124.77,9124.77,500],["2018-12-17",9990.05,9990.05,9990.05,9990.05,3300],["2018-12-18",9046.11,9046.11,9046.11,9046.11,100],["2018-12-19",9046.11,9046.11,9046.11,9046.11,0],["2018-12-20",8180.83,8180.83,8180.83,8180.83,500],["2018-12-21",8180.83,8180.83,8180.83,8180.83,0],["2018-12-24",8180.83,8180.83,8180.83,8180.83,0],["2018-12-25",8967.45,8967.45,8967.45,8967.45,100],["2018-12-26",8967.45,8967.45,8967.45,8967.45,0],["2018-12-27",8102.17,9832.73,8102.17,8180.83,2300],["2018-12-28",7866.18,7866.18,7866.18,7866.18,1900],["2019-01-02",7158.23,7866.18,7158.23,7866.18,400],["2019-01-03",7866.18,7866.18,7866.18,7866.18,0],["2019-01-04",7158.23,7866.18,7158.23,7866.18,300],["2019-01-07",8574.14,8574.14,8574.14,8574.14,100],["2019-01-08",7787.52,7787.52,7787.52,7787.52,200],["2019-01-09",7158.23,7158.23,7158.23,7158.23,200],["2019-01-10",6607.59,6607.59,6607.59,6607.59,200],["2019-01-11",7236.89,7236.89,6607.59,7236.89,1300],["2019-01-14",7158.23,7236.89,7158.23,7236.89,200],["2019-01-15",7236.89,7236.89,7236.89,7236.89,0],["2019-01-16",7236.89,7236.89,7236.89,7236.89,900],["2019-01-17",6686.25,7236.89,6686.25,7236.89,1700],["2019-01-18",6686.25,6686.25,6686.25,6686.25,600],["2019-01-21",6214.28,7315.55,6214.28,7315.55,700],["2019-01-22",7236.89,8023.51,7236.89,8023.51,900],["2019-01-23",7236.89,8023.51,7236.89,8023.51,700],["2019-01-24",8023.51,8023.51,8023.51,8023.51,600],["2019-01-25",8023.51,8023.51,8023.51,8023.51,100],["2019-01-28",8023.51,8023.51,8023.51,8023.51,0],["2019-01-29",8023.51,8023.51,8023.51,8023.51,0],["2019-01-30",7236.89,8810.12,7236.89,8810.12,300],["2019-01-31",8810.12,8810.12,8810.12,8810.12,0],["2019-02-01",8810.12,8810.12,8810.12,8810.12,0],["2019-02-11",8810.12,8810.12,8810.12,8810.12,0],["2019-02-12",8810.12,8810.12,8810.12,8810.12,0],["2019-02-13",9675.4,9675.4,9675.4,9675.4,100],["2019-02-14",9675.4,9675.4,9675.4,9675.4,0],["2019-02-15",9675.4,9675.4,9675.4,9675.4,0],["2019-02-18",8731.46,10619.35,8731.46,10619.35,1200],["2019-02-19",10619.35,10619.35,10619.35,10619.35,0],["2019-02-20",10619.35,10619.35,10619.35,10619.35,0],["2019-02-21",10619.35,10619.35,10619.35,10619.35,0],["2019-02-22",10619.35,10619.35,10619.35,10619.35,0],["2019-02-25",11641.95,11641.95,11641.95,11641.95,100],["2019-02-26",10540.68,10540.68,10540.68,10540.68,200],["2019-02-27",10540.68,10540.68,10540.68,10540.68,0],["2019-02-28",10540.68,10540.68,10540.68,10540.68,0],["2019-03-01",10540.68,10540.68,10540.68,10540.68,0],["2019-03-04",11405.96,11405.96,11405.96,11405.96,900],["2019-03-05",11405.96,11405.96,11405.96,11405.96,0],["2019-03-06",11405.96,11405.96,11405.96,11405.96,0],["2019-03-07",11405.96,11405.96,11405.96,11405.96,0],["2019-03-08",11405.96,11405.96,11405.96,11405.96,0],["2019-03-11",11327.3,11327.3,11327.3,11327.3,600],["2019-03-12",11327.3,11327.3,11327.3,11327.3,0],["2019-03-13",11327.3,11327.3,11327.3,11327.3,0],["2019-03-14",11327.3,11327.3,11327.3,11327.3,0],["2019-03-15",11327.3,11327.3,11327.3,11327.3,0],["2019-03-18",11327.3,11327.3,11327.3,11327.3,0],["2019-03-19",11327.3,11327.3,11327.3,11327.3,0],["2019-03-20",11327.3,11327.3,11327.3,11327.3,0],["2019-03-21",11327.3,11327.3,11327.3,11327.3,0],["2019-03-22",11327.3,11327.3,11327.3,11327.3,0],["2019-03-25",12192.58,12192.58,10226.04,10226.04,200],["2019-03-26",9832.73,9832.73,9832.73,9832.73,500],["2019-03-27",10776.67,10776.67,10776.67,10776.67,100],["2019-03-28",10776.67,10776.67,10776.67,10776.67,0],["2019-03-29",9754.07,9754.07,9754.07,9754.07,100],["2019-04-01",9754.07,9754.07,9754.07,9754.07,0],["2019-04-02",9046.11,9046.11,9046.11,9046.11,300],["2019-04-03",9046.11,9046.11,9046.11,9046.11,0],["2019-04-04",9046.11,9046.11,9046.11,9046.11,0],["2019-04-05",9046.11,9046.11,9046.11,9046.11,0],["2019-04-08",9046.11,9046.11,9046.11,9046.11,0],["2019-04-09",9046.11,9046.11,9046.11,9046.11,0],["2019-04-10",9046.11,9046.11,9046.11,9046.11,0],["2019-04-11",9046.11,9046.11,9046.11,9046.11,0],["2019-04-12",9046.11,9046.11,9046.11,9046.11,0],["2019-04-16",9046.11,9046.11,9046.11,9046.11,0],["2019-04-17",9046.11,9046.11,9046.11,9046.11,0],["2019-04-18",9046.11,9046.11,9046.11,9046.11,0],["2019-04-19",9046.11,9046.11,9046.11,9046.11,0],["2019-04-22",9046.11,9046.11,9046.11,9046.11,0],["2019-04-23",9046.11,9046.11,9046.11,9046.11,0],["2019-04-24",9046.11,9046.11,9046.11,9046.11,0],["2019-04-25",9046.11,9046.11,9046.11,9046.11,0],["2019-04-26",9046.11,9046.11,9046.11,9046.11,0],["2019-05-02",9046.11,9046.11,9046.11,9046.11,0],["2019-05-03",9046.11,9046.11,9046.11,9046.11,0],["2019-05-06",9046.11,9046.11,9046.11,9046.11,0],["2019-05-07",9046.11,9046.11,9046.11,9046.11,0],["2019-05-08",9046.11,9046.11,9046.11,9046.11,0],["2019-05-09",9046.11,9046.11,9046.11,9046.11,0],["2019-05-10",9046.11,9046.11,9046.11,9046.11,0],["2019-05-13",9046.11,9046.11,9046.11,9046.11,0],["2019-05-14",9046.11,9046.11,9046.11,9046.11,0],["2019-05-15",9046.11,9046.11,9046.11,9046.11,0],["2019-05-16",9046.11,9046.11,9046.11,9046.11,0],["2019-05-17",9046.11,9046.11,9046.11,9046.11,0],["2019-05-20",9046.11,9046.11,9046.11,9046.11,0],["2019-05-21",9911.39,9911.39,9911.39,9911.39,100],["2019-05-22",9911.39,9911.39,9911.39,9911.39,0],["2019-05-23",8967.45,10855.33,8967.45,10855.33,1100],["2019-05-24",11877.93,11877.93,11877.93,11877.93,100],["2019-05-27",11877.93,11877.93,11877.93,11877.93,0],["2019-05-28",10698.01,11877.93,10698.01,11877.93,1700],["2019-05-29",10698.01,10698.01,10698.01,10698.01,100],["2019-05-30",10698.01,10698.01,10698.01,10698.01,0],["2019-05-31",10698.01,10698.01,10698.01,10698.01,0],["2019-06-03",10698.01,10698.01,10698.01,10698.01,0],["2019-06-04",10698.01,10698.01,10698.01,10698.01,0],["2019-06-05",10698.01,10698.01,10698.01,10698.01,0],["2019-06-06",10698.01,10698.01,10698.01,10698.01,0],["2019-06-07",10698.01,10698.01,10698.01,10698.01,0],["2019-06-10",10698.01,10698.01,10698.01,10698.01,0],["2019-06-11",10698.01,10698.01,10698.01,10698.01,0],["2019-06-12",10698.01,10698.01,10698.01,10698.01,0],["2019-06-13",10698.01,10698.01,10698.01,10698.01,0],["2019-06-14",10698.01,10698.01,10698.01,10698.01,0],["2019-06-17",10698.01,10698.01,10698.01,10698.01,0],["2019-06-18",10698.01,10698.01,10698.01,10698.01,0],["2019-06-19",10698.01,10698.01,10698.01,10698.01,0],["2019-06-20",10698.01,10698.01,10698.01,10698.01,0],["2019-06-21",10698.01,10698.01,10698.01,10698.01,0],["2019-06-24",10226.04,10226.04,10226.04,10226.04,200],["2019-06-25",10226.04,10226.04,10226.04,10226.04,0],["2019-06-26",10226.04,10226.04,10226.04,10226.04,0],["2019-06-27",10226.04,10226.04,10226.04,10226.04,0],["2019-06-28",10226.04,10226.04,10226.04,10226.04,0],["2019-07-01",10226.04,10226.04,10226.04,10226.04,0],["2019-07-02",10226.04,10226.04,10226.04,10226.04,0],["2019-07-03",10226.04,10226.04,10226.04,10226.04,0],["2019-07-04",10226.04,10226.04,10226.04,10226.04,0],["2019-07-05",10226.04,10226.04,10226.04,10226.04,0],["2019-07-08",10226.04,10226.04,10226.04,10226.04,0],["2019-07-09",10226.04,10226.04,10226.04,10226.04,0],["2019-07-10",9211.88,9211.88,9211.88,9211.88,1200],["2019-07-11",8366.76,8451.27,8366.76,8451.27,3100],["2019-07-12",7690.66,8451.27,7690.66,8451.27,2200],["2019-07-15",8451.27,8451.27,8451.27,8451.27,0],["2019-07-16",7690.66,7690.66,7606.14,7606.14,1700],["2019-07-17",7606.14,8366.76,7606.14,8366.76,7700],["2019-07-18",8451.27,8451.27,8451.27,8451.27,4400],["2019-07-19",8451.27,8451.27,8451.27,8451.27,0],["2019-07-22",8366.76,8366.76,8366.76,8366.76,1500],["2019-07-23",8451.27,8451.27,8451.27,8451.27,2000],["2019-07-24",7775.17,8366.76,7690.66,8366.76,2000],["2019-07-25",8366.76,8366.76,8366.76,8366.76,0],["2019-07-26",8366.76,8366.76,8366.76,8366.76,0],["2019-07-29",8113.22,8451.27,8113.22,8451.27,10900],["2019-07-30",8451.27,8451.27,8451.27,8451.27,0],["2019-07-31",7690.66,7690.66,7690.66,7690.66,100],["2019-08-01",7521.63,8197.73,7521.63,8197.73,2100],["2019-08-02",7521.63,8366.76,7521.63,8366.76,3200],["2019-08-05",8366.76,8366.76,8366.76,8366.76,2500],["2019-08-06",7690.66,8451.27,7690.66,7775.17,1700],["2019-08-07",7183.58,8282.24,7183.58,8282.24,4400],["2019-08-08",8282.24,8282.24,8282.24,8282.24,0],["2019-08-09",8197.73,8197.73,8197.73,8197.73,3200],["2019-08-12",8113.22,8282.24,7606.14,8282.24,4200],["2019-08-13",8451.27,8451.27,8451.27,8451.27,3100],["2019-08-14",8451.27,8451.27,8451.27,8451.27,800],["2019-08-15",8451.27,8451.27,8451.27,8451.27,0],["2019-08-16",7775.17,8451.27,7775.17,8451.27,4000],["2019-08-19",7859.68,8366.76,7859.68,8366.76,2800],["2019-08-20",7690.66,8873.83,7690.66,8873.83,5600],["2019-08-21",8366.76,8366.76,8366.76,8366.76,100],["2019-08-22",7690.66,8451.27,7606.14,8451.27,7300],["2019-08-23",7775.17,7775.17,7775.17,7775.17,300],["2019-08-26",8366.76,8366.76,8366.76,8366.76,2000],["2019-08-27",8197.73,8282.24,7690.66,8282.24,5200],["2019-08-28",7775.17,8197.73,7775.17,8197.73,600],["2019-08-29",8366.76,8366.76,8366.76,8366.76,500],["2019-08-30",8366.76,8873.83,7690.66,8873.83,7800],["2019-09-03",8028.71,8451.27,8028.71,8451.27,1200],["2019-09-04",8366.76,8366.76,8028.71,8028.71,1100],["2019-09-05",7690.66,7944.19,7606.14,7944.19,7100],["2019-09-06",7944.19,7944.19,7606.14,7944.19,2200],["2019-09-09",7606.14,7944.19,7606.14,7944.19,200],["2019-09-10",7859.68,8366.76,7606.14,7606.14,1700],["2019-09-11",8366.76,8366.76,8366.76,8366.76,3500],["2019-09-12",8451.27,8451.27,8451.27,8451.27,500],["2019-09-13",7859.68,8451.27,7859.68,8451.27,5000],["2019-09-16",7859.68,8451.27,7859.68,8451.27,600],["2019-09-17",7944.19,8451.27,7944.19,8451.27,2100],["2019-09-18",8451.27,8451.27,8451.27,8451.27,2200],["2019-09-19",8366.76,8366.76,8366.76,8366.76,2000],["2019-09-20",8451.27,8451.27,8451.27,8451.27,8003],["2019-09-23",8028.71,8451.27,8028.71,8451.27,1200],["2019-09-24",8028.71,8451.27,8028.71,8451.27,5100],["2019-09-25",8451.27,8451.27,8451.27,8451.27,0],["2019-09-26",8451.27,8451.27,8451.27,8451.27,0],["2019-09-27",8451.27,8451.27,8451.27,8451.27,0],["2019-09-30",8451.27,8451.27,8451.27,8451.27,4500],["2019-10-01",8451.27,8451.27,8451.27,8451.27,0],["2019-10-02",8451.27,8451.27,8451.27,8451.27,5000],["2019-10-03",8197.73,8197.73,8197.73,8197.73,2600],["2019-10-04",7859.68,7859.68,7859.68,7859.68,100],["2019-10-07",8451.27,8451.27,8451.27,8451.27,10000],["2019-10-08",7944.19,8451.27,7944.19,8451.27,10600],["2019-10-09",8451.27,8451.27,8451.27,8451.27,100],["2019-10-10",8451.27,8451.27,8451.27,8451.27,4500],["2019-10-11",8451.27,8451.27,8451.27,8451.27,15000],["2019-10-14",8451.27,8451.27,8451.27,8451.27,0],["2019-10-15",8366.76,8366.76,8366.76,8366.76,8000],["2019-10-16",8366.76,8366.76,8366.76,8366.76,1600],["2019-10-17",8451.27,8451.27,8451.27,8451.27,2200],["2019-10-18",8451.27,8451.27,8451.27,8451.27,100],["2019-10-21",8282.24,8282.24,8282.24,8282.24,300],["2019-10-22",8451.27,8451.27,8451.27,8451.27,100],["2019-10-23",8451.27,8451.27,8451.27,8451.27,0],["2019-10-24",8451.27,8451.27,8451.27,8451.27,10100],["2019-10-25",8451.27,8451.27,8451.27,8451.27,0],["2019-10-28",8028.71,8282.24,8028.71,8282.24,1200],["2019-10-29",7859.68,8366.76,7606.14,8366.76,8400],["2019-10-30",7944.19,8451.27,7775.17,8451.27,16300],["2019-10-31",8451.27,8451.27,8451.27,8451.27,1000],["2019-11-01",7859.68,8451.27,7775.17,8451.27,20000],["2019-11-04",8028.71,8451.27,8028.71,8451.27,2300],["2019-11-05",8451.27,8451.27,8451.27,8451.27,0],["2019-11-06",8451.27,8451.27,8451.27,8451.27,3500],["2019-11-07",8451.27,8451.27,8451.27,8451.27,0],["2019-11-08",8366.76,8366.76,8366.76,8366.76,4000],["2019-11-11",8366.76,8366.76,8366.76,8366.76,0],["2019-11-12",8028.71,8366.76,8028.71,8366.76,3600],["2019-11-13",8028.71,8451.27,8028.71,8451.27,3000],["2019-11-14",8028.71,8366.76,7690.66,8366.76,10500],["2019-11-15",8451.27,8451.27,8451.27,8451.27,1000],["2019-11-18",8028.71,8366.76,7690.66,8366.76,13800],["2019-11-19",7690.66,8282.24,7690.66,8282.24,12000],["2019-11-20",7690.66,8282.24,7690.66,8282.24,20700],["2019-11-21",7690.66,8282.24,7606.14,8282.24,24500],["2019-11-22",7690.66,8282.24,7606.14,8282.24,28400],["2019-11-25",7690.66,8282.24,7606.14,8282.24,27500],["2019-11-26",8282.24,8282.24,8282.24,8282.24,5000],["2019-11-27",8282.24,8282.24,8282.24,8282.24,10000],["2019-11-28",8282.24,8282.24,8282.24,8282.24,12700],["2019-11-29",8451.27,8451.27,8451.27,8451.27,100],["2019-12-02",7944.19,8282.24,7690.66,8282.24,14600],["2019-12-03",8282.24,8282.24,8282.24,8282.24,1600],["2019-12-04",8282.24,8282.24,8282.24,8282.24,0],["2019-12-05",8197.73,8197.73,8197.73,8197.73,7000],["2019-12-06",8197.73,8197.73,8197.73,8197.73,5000],["2019-12-09",8197.73,8197.73,8197.73,8197.73,0],["2019-12-10",8197.73,8197.73,8197.73,8197.73,400],["2019-12-11",8197.73,8197.73,8197.73,8197.73,1000],["2019-12-12",8197.73,8197.73,8197.73,8197.73,500],["2019-12-13",8366.76,8366.76,8366.76,8366.76,500],["2019-12-16",8366.76,8366.76,8366.76,8366.76,0],["2019-12-17",8366.76,8366.76,8366.76,8366.76,1600],["2019-12-18",8366.76,8366.76,8366.76,8366.76,600],["2019-12-19",8366.76,8366.76,8366.76,8366.76,800],["2019-12-20",8366.76,8366.76,8366.76,8366.76,0],["2019-12-23",8366.76,8366.76,8366.76,8366.76,0],["2019-12-24",8366.76,8366.76,8366.76,8366.76,0],["2019-12-25",8366.76,8366.76,8366.76,8366.76,0],["2019-12-26",8366.76,8366.76,8366.76,8366.76,0],["2019-12-27",7859.68,8451.27,7859.68,8451.27,1600],["2019-12-30",7944.19,8451.27,7944.19,8451.27,2100],["2019-12-31",8789.32,8789.32,8789.32,8789.32,600],["2020-01-02",7944.19,8451.27,7944.19,8451.27,2400],["2020-01-03",8366.76,8366.76,8366.76,8366.76,2000],["2020-01-06",8366.76,8366.76,8366.76,8366.76,100],["2020-01-07",7944.19,7944.19,7944.19,7944.19,500],["2020-01-08",8366.76,8366.76,8366.76,8366.76,200],["2020-01-09",8282.24,8282.24,8282.24,8282.24,100],["2020-01-10",7944.19,8451.27,7775.17,8451.27,8200],["2020-01-13",8451.27,8451.27,8451.27,8451.27,0],["2020-01-14",8366.76,8366.76,8366.76,8366.76,100],["2020-01-15",8366.76,8366.76,8366.76,8366.76,3000],["2020-01-16",8366.76,8366.76,8366.76,8366.76,1300],["2020-01-17",7859.68,7859.68,7859.68,7859.68,100],["2020-01-20",8366.76,8366.76,8366.76,8366.76,1000],["2020-01-21",8451.27,8451.27,8451.27,8451.27,1000],["2020-01-22",8451.27,8451.27,8451.27,8451.27,200],["2020-01-30",8451.27,8451.27,8451.27,8451.27,0],["2020-01-31",8451.27,8451.27,8451.27,8451.27,2600],["2020-02-03",8451.27,8451.27,8451.27,8451.27,0],["2020-02-04",8451.27,8451.27,8451.27,8451.27,0],["2020-02-05",8451.27,8451.27,8451.27,8451.27,0],["2020-02-06",8451.27,8451.27,8451.27,8451.27,0],["2020-02-07",8451.27,8451.27,8451.27,8451.27,0],["2020-02-10",8451.27,8451.27,8451.27,8451.27,0],["2020-02-11",8451.27,8451.27,8451.27,8451.27,0],["2020-02-12",8451.27,8451.27,8451.27,8451.27,0],["2020-02-13",8451.27,8451.27,8451.27,8451.27,0],["2020-02-14",8451.27,8451.27,8451.27,8451.27,0],["2020-02-17",8451.27,8451.27,8451.27,8451.27,0],["2020-02-18",8451.27,8451.27,8451.27,8451.27,0],["2020-02-19",8451.27,8451.27,8451.27,8451.27,0],["2020-02-20",8451.27,8451.27,8451.27,8451.27,100],["2020-02-21",8451.27,8451.27,8451.27,8451.27,0],["2020-02-24",8451.27,8451.27,8451.27,8451.27,0],["2020-02-25",8451.27,8451.27,8451.27,8451.27,0],["2020-02-26",8451.27,8451.27,8451.27,8451.27,0],["2020-02-27",8451.27,8451.27,8451.27,8451.27,0],["2020-02-28",8451.27,8451.27,8451.27,8451.27,0],["2020-03-02",8451.27,8451.27,8451.27,8451.27,0],["2020-03-03",8451.27,8451.27,8451.27,8451.27,0],["2020-03-04",8451.27,8451.27,8451.27,8451.27,0],["2020-03-05",8451.27,8451.27,8451.27,8451.27,0],["2020-03-06",8451.27,8451.27,8451.27,8451.27,0],["2020-03-09",8451.27,8451.27,8451.27,8451.27,0],["2020-03-10",8451.27,8451.27,8451.27,8451.27,0],["2020-03-11",8451.27,8451.27,8451.27,8451.27,0],["2020-03-12",8451.27,8451.27,8451.27,8451.27,0],["2020-03-13",8451.27,8451.27,8451.27,8451.27,0],["2020-03-16",8451.27,8451.27,8451.27,8451.27,0],["2020-03-17",8451.27,8451.27,8451.27,8451.27,0],["2020-03-18",8451.27,8451.27,8451.27,8451.27,0],["2020-03-19",8451.27,8451.27,8451.27,8451.27,0],["2020-03-20",8451.27,8451.27,8451.27,8451.27,0],["2020-03-23",8451.27,8451.27,8451.27,8451.27,0],["2020-03-24",8451.27,8451.27,8451.27,8451.27,0],["2020-03-25",8451.27,8451.27,8451.27,8451.27,0],["2020-03-26",8451.27,8451.27,8451.27,8451.27,0],["2020-03-27",8451.27,8451.27,8451.27,8451.27,0],["2020-03-30",9296.4,9296.4,9296.4,9296.4,1665000],["2020-03-31",9296.4,9296.4,9296.4,9296.4,0],["2020-04-01",9296.4,9296.4,9296.4,9296.4,0],["2020-04-03",9296.4,9296.4,9296.4,9296.4,0],["2020-04-06",8366.76,9296.4,8366.76,9296.4,2900],["2020-04-07",9296.4,9296.4,9296.4,9296.4,0],["2020-04-08",9296.4,9296.4,9296.4,9296.4,0],["2020-04-09",9296.4,9296.4,9296.4,9296.4,0],["2020-04-10",9296.4,9296.4,9296.4,9296.4,0],["2020-04-13",10226.04,10226.04,10226.04,10226.04,100],["2020-04-14",10226.04,10226.04,10226.04,10226.04,0],["2020-04-15",10226.04,10226.04,10226.04,10226.04,0],["2020-04-16",10226.04,10226.04,10226.04,10226.04,0],["2020-04-17",10226.04,10226.04,10226.04,10226.04,0],["2020-04-20",10226.04,10226.04,10226.04,10226.04,0],["2020-04-21",10226.04,10226.04,10226.04,10226.04,0],["2020-04-22",10226.04,10226.04,10226.04,10226.04,0],["2020-04-23",10226.04,10226.04,10226.04,10226.04,0],["2020-04-24",10226.04,10226.04,10226.04,10226.04,0],["2020-04-27",10226.04,10226.04,10226.04,10226.04,0],["2020-04-28",10226.04,10226.04,10226.04,10226.04,0],["2020-04-29",10226.04,10226.04,10226.04,10226.04,0],["2020-05-04",10226.04,10226.04,10226.04,10226.04,0],["2020-05-05",10226.04,10226.04,10226.04,10226.04,0],["2020-05-06",10226.04,10226.04,10226.04,10226.04,0],["2020-05-07",10226.04,10226.04,10226.04,10226.04,0],["2020-05-08",10226.04,10226.04,10226.04,10226.04,0],["2020-05-11",10226.04,10226.04,10226.04,10226.04,0],["2020-05-12",10226.04,10226.04,10226.04,10226.04,0],["2020-05-13",10226.04,10226.04,10226.04,10226.04,0],["2020-05-14",10226.04,10226.04,10226.04,10226.04,0],["2020-05-15",10226.04,10226.04,10226.04,10226.04,0],["2020-05-18",10226.04,10226.04,10226.04,10226.04,0],["2020-05-19",10226.04,10226.04,10226.04,10226.04,0],["2020-05-20",10226.04,10226.04,10226.04,10226.04,0],["2020-05-21",10226.04,10226.04,10226.04,10226.04,0],["2020-05-22",10226.04,10226.04,10226.04,10226.04,0],["2020-05-25",11240.19,11240.19,11240.19,11240.19,100],["2020-05-26",11240.19,11240.19,11240.19,11240.19,0],["2020-05-27",11240.19,11240.19,11240.19,11240.19,0],["2020-05-28",11240.19,11240.19,11240.19,11240.19,0],["2020-05-29",11240.19,11240.19,11240.19,11240.19,0],["2020-06-01",11240.19,11240.19,11240.19,11240.19,0],["2020-06-02",11240.19,11240.19,11240.19,11240.19,0],["2020-06-03",11240.19,11240.19,11240.19,11240.19,0],["2020-06-04",11240.19,11240.19,11240.19,11240.19,0],["2020-06-05",11240.19,11240.19,11240.19,11240.19,0],["2020-06-08",11240.19,11240.19,11240.19,11240.19,0],["2020-06-09",11240.19,11240.19,11240.19,11240.19,0],["2020-06-10",11240.19,11240.19,11240.19,11240.19,0],["2020-06-11",11240.19,11240.19,11240.19,11240.19,0],["2020-06-12",11240.19,11240.19,11240.19,11240.19,0],["2020-06-15",11240.19,11240.19,11240.19,11240.19,0],["2020-06-16",11240.19,11240.19,11240.19,11240.19,0],["2020-06-17",11240.19,11240.19,11240.19,11240.19,0],["2020-06-18",11240.19,11240.19,11240.19,11240.19,0],["2020-06-19",11240.19,11240.19,11240.19,11240.19,0],["2020-06-22",11240.19,11240.19,11240.19,11240.19,0],["2020-06-23",11240.19,11240.19,11240.19,11240.19,0],["2020-06-24",11240.19,11240.19,11240.19,11240.19,0],["2020-06-25",11240.19,11240.19,11240.19,11240.19,0],["2020-06-26",11240.19,11240.19,11240.19,11240.19,0],["2020-06-29",11240.19,11240.19,11240.19,11240.19,0],["2020-06-30",11240.19,11240.19,11240.19,11240.19,0],["2020-07-01",11240.19,11240.19,11240.19,11240.19,0],["2020-07-02",11240.19,11240.19,11240.19,11240.19,0],["2020-07-03",11240.19,11240.19,11240.19,11240.19,0],["2020-07-06",11240.19,11240.19,11240.19,11240.19,0],["2020-07-07",11240.19,11240.19,11240.19,11240.19,0],["2020-07-08",11240.19,11240.19,11240.19,11240.19,0],["2020-07-09",11240.19,11240.19,11240.19,11240.19,0],["2020-07-10",11240.19,11240.19,11240.19,11240.19,0],["2020-07-13",11240.19,11240.19,11240.19,11240.19,0],["2020-07-14",11240.19,11240.19,11240.19,11240.19,0],["2020-07-15",11240.19,11240.19,11240.19,11240.19,0],["2020-07-16",11240.19,11240.19,11240.19,11240.19,0],["2020-07-17",11240.19,11240.19,11240.19,11240.19,0],["2020-07-20",11240.19,11240.19,11240.19,11240.19,0],["2020-07-21",11240.19,11240.19,11240.19,11240.19,0],["2020-07-22",11240.19,11240.19,11240.19,11240.19,0],["2020-07-23",11240.19,11240.19,11240.19,11240.19,0],["2020-07-24",11240.19,11240.19,11240.19,11240.19,0],["2020-07-27",11240.19,11240.19,11240.19,11240.19,0],["2020-07-28",11240.19,11240.19,11240.19,11240.19,0],["2020-07-29",11240.19,11240.19,11240.19,11240.19,0],["2020-07-30",11240.19,11240.19,11240.19,11240.19,0],["2020-07-31",11240.19,11240.19,11240.19,11240.19,0],["2020-08-03",11240.19,11240.19,11240.19,11240.19,0],["2020-08-04",11240.19,11240.19,11240.19,11240.19,0],["2020-08-05",11240.19,11240.19,11240.19,11240.19,0],["2020-08-06",11240.19,11240.19,11240.19,11240.19,0],["2020-08-07",11240.19,11240.19,11240.19,11240.19,0],["2020-08-10",11240.19,11240.19,11240.19,11240.19,0],["2020-08-11",11240.19,11240.19,11240.19,11240.19,0],["2020-08-12",11240.19,11240.19,11240.19,11240.19,0],["2020-08-13",11240.19,11240.19,11240.19,11240.19,0],["2020-08-14",11240.19,11240.19,11240.19,11240.19,0],["2020-08-17",10141.52,10141.52,10141.52,10141.52,1400],["2020-08-18",10141.52,10141.52,10141.52,10141.52,0],["2020-08-19",10141.52,10141.52,10141.52,10141.52,0],["2020-08-20",10141.52,10141.52,10141.52,10141.52,0],["2020-08-21",10141.52,10141.52,10141.52,10141.52,0],["2020-08-24",9127.37,9127.37,9127.37,9127.37,300],["2020-08-25",8451.27,8451.27,8366.76,8366.76,2600],["2020-08-26",8451.27,9127.37,8451.27,9127.37,900],["2020-08-27",9127.37,9127.37,9127.37,9127.37,0],["2020-08-28",9127.37,9127.37,9127.37,9127.37,0],["2020-08-31",9127.37,9127.37,9127.37,9127.37,0],["2020-09-01",9127.37,9127.37,9127.37,9127.37,0],["2020-09-03",9127.37,9127.37,9127.37,9127.37,0],["2020-09-04",9127.37,9127.37,9127.37,9127.37,0],["2020-09-07",9127.37,9127.37,9127.37,9127.37,0],["2020-09-08",9127.37,9127.37,9127.37,9127.37,0],["2020-09-09",9127.37,9127.37,9127.37,9127.37,0],["2020-09-10",9127.37,9127.37,9127.37,9127.37,0],["2020-09-11",9127.37,9127.37,9127.37,9127.37,0],["2020-09-14",9127.37,9127.37,9127.37,9127.37,0],["2020-09-15",9127.37,9127.37,9127.37,9127.37,84],["2020-09-16",9127.37,9127.37,9127.37,9127.37,0],["2020-09-17",9127.37,9127.37,9127.37,9127.37,0],["2020-09-18",9127.37,9127.37,9127.37,9127.37,1600],["2020-09-21",9127.37,9127.37,9127.37,9127.37,0],["2020-09-22",9127.37,9127.37,9127.37,9127.37,0],["2020-09-23",9127.37,9127.37,9127.37,9127.37,0],["2020-09-24",9127.37,9127.37,9127.37,9127.37,0],["2020-09-25",9127.37,9127.37,9127.37,9127.37,0],["2020-09-28",9127.37,9127.37,9127.37,9127.37,0],["2020-09-29",9127.37,9127.37,9127.37,9127.37,0],["2020-09-30",9127.37,9127.37,9127.37,9127.37,0],["2020-10-01",9127.37,9127.37,9127.37,9127.37,0],["2020-10-02",9127.37,9127.37,9127.37,9127.37,0],["2020-10-05",9127.37,9127.37,9127.37,9127.37,0],["2020-10-06",9127.37,9127.37,9127.37,9127.37,0],["2020-10-07",9127.37,9127.37,9127.37,9127.37,81],["2020-10-08",9127.37,9127.37,9127.37,9127.37,0],["2020-10-09",9127.37,9127.37,9127.37,9127.37,0],["2020-10-12",9127.37,9127.37,9127.37,9127.37,0],["2020-10-13",9127.37,9127.37,9127.37,9127.37,0],["2020-10-14",9127.37,9127.37,9127.37,9127.37,0],["2020-10-15",9127.37,9127.37,9127.37,9127.37,0],["2020-10-16",9127.37,9127.37,9127.37,9127.37,0],["2020-10-19",9127.37,9127.37,9127.37,9127.37,0],["2020-10-20",9127.37,9127.37,9127.37,9127.37,0],["2020-10-21",9127.37,9127.37,9127.37,9127.37,0],["2020-10-22",9127.37,9127.37,9127.37,9127.37,0],["2020-10-23",9127.37,9127.37,9127.37,9127.37,0],["2020-10-26",9127.37,9127.37,9127.37,9127.37,0],["2020-10-27",9127.37,9127.37,9127.37,9127.37,0],["2020-10-28",9127.37,9127.37,9127.37,9127.37,0],["2020-10-29",9127.37,9127.37,9127.37,9127.37,0],["2020-10-30",9127.37,9127.37,9127.37,9127.37,0],["2020-11-02",9127.37,9127.37,9127.37,9127.37,0],["2020-11-03",9127.37,9127.37,9127.37,9127.37,0],["2020-11-04",9127.37,9127.37,9127.37,9127.37,0],["2020-11-05",9127.37,9127.37,9127.37,9127.37,0],["2020-11-06",9127.37,9127.37,9127.37,9127.37,0],["2020-11-09",9127.37,9127.37,9127.37,9127.37,0],["2020-11-10",9127.37,9127.37,9127.37,9127.37,0],["2020-11-11",9127.37,9127.37,9127.37,9127.37,0],["2020-11-12",9127.37,9127.37,9127.37,9127.37,0],["2020-11-13",9127.37,9127.37,9127.37,9127.37,0],["2020-11-16",9127.37,9127.37,9127.37,9127.37,0],["2020-11-17",9127.37,9127.37,9127.37,9127.37,0],["2020-11-18",9127.37,9127.37,9127.37,9127.37,0],["2020-11-19",9127.37,9127.37,9127.37,9127.37,0],["2020-11-20",9127.37,9127.37,9127.37,9127.37,0],["2020-11-23",9127.37,9127.37,9127.37,9127.37,0],["2020-11-24",9127.37,9127.37,9127.37,9127.37,0],["2020-11-25",9127.37,9127.37,9127.37,9127.37,0],["2020-11-26",9127.37,9127.37,9127.37,9127.37,0],["2020-11-27",9127.37,9127.37,9127.37,9127.37,0],["2020-11-30",9127.37,9127.37,9127.37,9127.37,0],["2020-12-01",9127.37,9127.37,9127.37,9127.37,0],["2020-12-02",9127.37,9127.37,9127.37,9127.37,0],["2020-12-03",9127.37,9127.37,9127.37,9127.37,0],["2020-12-04",9127.37,9127.37,9127.37,9127.37,0],["2020-12-07",9127.37,9127.37,9127.37,9127.37,0],["2020-12-08",9127.37,9127.37,9127.37,9127.37,0],["2020-12-09",9127.37,9127.37,9127.37,9127.37,0],["2020-12-10",9127.37,9127.37,9127.37,9127.37,0],["2020-12-11",9887.99,9887.99,9887.99,9887.99,100],["2020-12-14",9887.99,9887.99,9887.99,9887.99,0],["2020-12-15",9887.99,9887.99,9887.99,9887.99,0],["2020-12-16",9887.99,9887.99,9887.99,9887.99,0],["2020-12-17",9887.99,9887.99,9887.99,9887.99,0],["2020-12-18",9887.99,9887.99,9887.99,9887.99,0],["2020-12-21",9887.99,9887.99,9887.99,9887.99,0],["2020-12-22",9887.99,9887.99,9887.99,9887.99,0],["2020-12-23",9887.99,9887.99,9887.99,9887.99,0],["2020-12-24",9887.99,9887.99,9887.99,9887.99,0],["2020-12-25",9887.99,9887.99,9887.99,9887.99,0],["2020-12-28",9887.99,9887.99,9887.99,9887.99,972122],["2020-12-29",9887.99,9887.99,9887.99,9887.99,0],["2020-12-30",9887.99,9887.99,9887.99,9887.99,0],["2020-12-31",9887.99,9887.99,9887.99,9887.99,0],["2021-01-04",9887.99,9887.99,9887.99,9887.99,0],["2021-01-05",8958.35,10141.52,8958.35,10141.52,700],["2021-01-06",10141.52,10141.52,10141.52,10141.52,0],["2021-01-07",10141.52,10141.52,10141.52,10141.52,0],["2021-01-08",10141.52,10141.52,10141.52,10141.52,0],["2021-01-11",10141.52,10141.52,10141.52,10141.52,0],["2021-01-12",10141.52,10141.52,10141.52,10141.52,0],["2021-01-13",10141.52,10141.52,10141.52,10141.52,0],["2021-01-14",10141.52,10141.52,10141.52,10141.52,0],["2021-01-15",10141.52,10141.52,10141.52,10141.52,0],["2021-01-18",9718.96,9718.96,9549.93,9549.93,1700],["2021-01-19",9887.99,9887.99,9887.99,9887.99,1000],["2021-01-20",9887.99,9887.99,9887.99,9887.99,0],["2021-01-21",9887.99,9887.99,9887.99,9887.99,0],["2021-01-22",9887.99,9887.99,9887.99,9887.99,0],["2021-01-25",8958.35,8958.35,8958.35,8958.35,700],["2021-01-26",8113.22,8113.22,8113.22,8113.22,100],["2021-01-27",8113.22,8113.22,8113.22,8113.22,0],["2021-01-28",8113.22,8113.22,8113.22,8113.22,0],["2021-01-29",8113.22,8113.22,8113.22,8113.22,0],["2021-02-01",8113.22,8113.22,8113.22,8113.22,0],["2021-02-02",8873.83,8873.83,8873.83,8873.83,100],["2021-02-03",8873.83,8873.83,8873.83,8873.83,0],["2021-02-04",8873.83,8873.83,8873.83,8873.83,0],["2021-02-05",8873.83,8873.83,8873.83,8873.83,0],["2021-02-08",8873.83,8873.83,8873.83,8873.83,0],["2021-02-09",8873.83,8873.83,8873.83,8873.83,0],["2021-02-17",8873.83,8873.83,8873.83,8873.83,0],["2021-02-18",8873.83,8873.83,8873.83,8873.83,0],["2021-02-19",8873.83,8873.83,8873.83,8873.83,0],["2021-02-22",8873.83,8873.83,8873.83,8873.83,0],["2021-02-23",8873.83,8873.83,8873.83,8873.83,0],["2021-02-24",8873.83,8873.83,8873.83,8873.83,0],["2021-02-25",8873.83,8873.83,8873.83,8873.83,0],["2021-02-26",8873.83,8873.83,8873.83,8873.83,0],["2021-03-01",8873.83,8873.83,8873.83,8873.83,0],["2021-03-02",8873.83,8873.83,8873.83,8873.83,0],["2021-03-03",9296.4,9296.4,9296.4,9296.4,200],["2021-03-04",8958.35,9296.4,8958.35,9296.4,3200],["2021-03-05",9296.4,9296.4,9296.4,9296.4,0],["2021-03-08",9296.4,9296.4,9296.4,9296.4,200],["2021-03-09",9296.4,9296.4,9296.4,9296.4,0],["2021-03-10",9296.4,9296.4,9296.4,9296.4,0],["2021-03-11",9296.4,9296.4,9296.4,9296.4,100],["2021-03-12",10226.04,10226.04,10226.04,10226.04,12500],["2021-03-15",10226.04,10226.04,10226.04,10226.04,0],["2021-03-16",9211.88,10226.04,9211.88,10226.04,2700],["2021-03-17",9718.96,10141.52,9718.96,10141.52,854],["2021-03-18",10564.09,10564.09,10564.09,10564.09,2000],["2021-03-19",10564.09,10564.09,10564.09,10564.09,800],["2021-03-22",10564.09,11409.21,10564.09,11409.21,7400],["2021-03-23",11409.21,11409.21,11409.21,11409.21,7000],["2021-03-24",11409.21,11409.21,11409.21,11409.21,0],["2021-03-25",11409.21,11409.21,11409.21,11409.21,0],["2021-03-26",11409.21,11409.21,11409.21,11409.21,0],["2021-03-29",11409.21,11409.21,11409.21,11409.21,100],["2021-03-30",10986.65,11409.21,10564.09,11409.21,2300],["2021-03-31",10564.09,10564.09,10564.09,10564.09,100],["2021-04-01",10564.09,10564.09,10564.09,10564.09,0],["2021-04-02",10564.09,10564.09,10564.09,10564.09,0],["2021-04-05",11493.73,11493.73,11071.16,11071.16,200],["2021-04-06",10986.65,10986.65,9972.5,10986.65,5100],["2021-04-07",9972.5,9972.5,9972.5,9972.5,100],["2021-04-08",10648.6,10648.6,10648.6,10648.6,200],["2021-04-09",10648.6,10648.6,10648.6,10648.6,0],["2021-04-12",9718.96,10564.09,9718.96,10564.09,4200],["2021-04-13",9549.93,9718.96,9549.93,9634.45,5000],["2021-04-14",9634.45,9803.47,9634.45,9803.47,1100],["2021-04-15",10057.01,10057.01,9634.45,9634.45,800],["2021-04-16",9634.45,9634.45,9634.45,9634.45,0],["2021-04-19",8958.35,8958.35,8958.35,8958.35,200],["2021-04-20",9042.86,9042.86,9042.86,9042.86,1000],["2021-04-22",9211.88,9211.88,8620.3,8620.3,3000],["2021-04-23",8113.22,8366.76,8113.22,8282.24,1500],["2021-04-26",8282.24,8282.24,8282.24,8282.24,100],["2021-04-27",8197.73,8197.73,8113.22,8113.22,400],["2021-04-28",8113.22,8451.27,8113.22,8113.22,2500],["2021-04-29",8113.22,8451.27,8113.22,8451.27,2200],["2021-05-04",7690.66,9127.37,7690.66,9127.37,1200],["2021-05-05",8282.24,8282.24,8282.24,8282.24,400],["2021-05-06",8282.24,8282.24,8282.24,8282.24,0],["2021-05-07",7690.66,8282.24,7690.66,8282.24,2100],["2021-05-10",8282.24,8282.24,8282.24,8282.24,0],["2021-05-11",8789.32,8789.32,8789.32,8789.32,100],["2021-05-12",8028.71,8028.71,8028.71,8028.71,200],["2021-05-13",8028.71,8028.71,8028.71,8028.71,0],["2021-05-14",8028.71,8028.71,8028.71,8028.71,0],["2021-05-17",8028.71,8028.71,8028.71,8028.71,1400],["2021-05-18",8620.3,8620.3,8620.3,8620.3,100],["2021-05-19",7775.17,9465.42,7775.17,9465.42,3800],["2021-05-20",9465.42,9465.42,9465.42,9465.42,0],["2021-05-21",9465.42,9465.42,9465.42,9465.42,0],["2021-05-24",9465.42,9465.42,9465.42,9465.42,0],["2021-05-25",9211.88,9211.88,8535.78,8535.78,300],["2021-05-26",8028.71,8028.71,7859.68,7859.68,900],["2021-05-27",7859.68,7859.68,7859.68,7859.68,0],["2021-05-28",7859.68,7859.68,7859.68,7859.68,0],["2021-05-31",7859.68,7859.68,7859.68,7859.68,100],["2021-06-01",8366.76,8535.78,8366.76,8535.78,2000],["2021-06-02",8535.78,8535.78,8535.78,8535.78,0],["2021-06-03",8873.83,8873.83,8873.83,8873.83,100],["2021-06-04",8873.83,8873.83,8873.83,8873.83,2200],["2021-06-07",8028.71,9718.96,8028.71,9718.96,2500],["2021-06-08",9718.96,9718.96,9718.96,9718.96,0],["2021-06-09",9718.96,9718.96,9718.96,9718.96,0],["2021-06-10",9718.96,9718.96,9718.96,9718.96,0],["2021-06-11",9718.96,9718.96,9718.96,9718.96,0],["2021-06-14",9718.96,9718.96,9718.96,9718.96,0],["2021-06-15",9718.96,9718.96,9718.96,9718.96,0],["2021-06-16",9718.96,9718.96,9718.96,9718.96,0],["2021-06-17",9718.96,9718.96,9718.96,9718.96,0],["2021-06-18",9718.96,9718.96,9718.96,9718.96,0],["2021-06-21",9718.96,9718.96,9718.96,9718.96,0],["2021-06-22",9718.96,10141.52,9718.96,10141.52,300],["2021-06-23",9127.37,9718.96,9127.37,9718.96,1700],["2021-06-24",9718.96,9718.96,9718.96,9718.96,0],["2021-06-25",9718.96,9718.96,9718.96,9718.96,0],["2021-06-28",9718.96,9718.96,9718.96,9718.96,0],["2021-06-29",9634.45,9718.96,9634.45,9718.96,1143200],["2021-06-30",9718.96,9718.96,9718.96,9718.96,1400],["2021-07-01",9718.96,9718.96,9718.96,9718.96,900],["2021-07-02",10057.01,10057.01,10057.01,10057.01,100],["2021-07-05",10057.01,10057.01,10057.01,10057.01,0],["2021-07-06",10057.01,10057.01,10057.01,10057.01,0],["2021-07-07",10057.01,10057.01,10057.01,10057.01,0],["2021-07-08",10057.01,10057.01,10057.01,10057.01,0],["2021-07-09",10057.01,10057.01,10057.01,10057.01,0],["2021-07-12",10057.01,10057.01,10057.01,10057.01,0],["2021-07-13",10057.01,10057.01,10057.01,10057.01,0],["2021-07-14",10057.01,10057.01,10057.01,10057.01,0],["2021-07-15",10057.01,10057.01,10057.01,10057.01,0],["2021-07-16",9127.37,10057.01,9127.37,10057.01,700],["2021-07-19",10057.01,10057.01,10057.01,10057.01,0],["2021-07-20",10057.01,10057.01,10057.01,10057.01,0],["2021-07-21",10057.01,10057.01,10057.01,10057.01,0],["2021-07-22",10057.01,10057.01,10057.01,10057.01,0],["2021-07-23",10057.01,10057.01,10057.01,10057.01,0],["2021-07-26",10057.01,10057.01,10057.01,10057.01,0],["2021-07-27",10057.01,10057.01,10057.01,10057.01,0],["2021-07-28",10057.01,10057.01,10057.01,10057.01,0],["2021-07-29",10057.01,10057.01,10057.01,10057.01,0],["2021-07-30",10057.01,10057.01,10057.01,10057.01,0],["2021-08-02",10057.01,10057.01,10057.01,10057.01,0],["2021-08-03",10057.01,10057.01,10057.01,10057.01,0],["2021-08-04",10057.01,10057.01,10057.01,10057.01,0],["2021-08-05",10057.01,10057.01,10057.01,10057.01,0],["2021-08-06",10057.01,10057.01,10057.01,10057.01,0],["2021-08-09",10057.01,10057.01,10057.01,10057.01,0],["2021-08-10",10057.01,10057.01,10057.01,10057.01,0],["2021-08-11",10057.01,10057.01,10057.01,10057.01,0],["2021-08-12",10057.01,10057.01,10057.01,10057.01,0],["2021-08-13",10057.01,10057.01,10057.01,10057.01,0],["2021-08-16",10057.01,10057.01,10057.01,10057.01,0],["2021-08-17",9887.99,9887.99,9887.99,9887.99,1000],["2021-08-18",9887.99,9887.99,9887.99,9887.99,0],["2021-08-19",9887.99,9887.99,9887.99,9887.99,0],["2021-08-20",9887.99,9887.99,9887.99,9887.99,0],["2021-08-23",9887.99,9887.99,9887.99,9887.99,0],["2021-08-24",9887.99,9887.99,9887.99,9887.99,0],["2021-08-25",9887.99,9887.99,9887.99,9887.99,0],["2021-08-26",9887.99,9887.99,9887.99,9887.99,0],["2021-08-27",9887.99,9887.99,9887.99,9887.99,0],["2021-08-30",9887.99,9887.99,9887.99,9887.99,0],["2021-08-31",9887.99,9887.99,9887.99,9887.99,0],["2021-09-01",9718.96,9718.96,9718.96,9718.96,3300],["2021-09-06",9718.96,9718.96,9718.96,9718.96,0],["2021-09-07",9718.96,9718.96,9718.96,9718.96,0],["2021-09-08",9718.96,9718.96,9718.96,9718.96,0],["2021-09-09",9718.96,9718.96,9718.96,9718.96,0],["2021-09-10",8789.32,8873.83,8789.32,8789.32,4900],["2021-09-13",8789.32,8789.32,8789.32,8789.32,1200],["2021-09-14",8789.32,8789.32,8789.32,8789.32,0],["2021-09-15",8789.32,8789.32,8789.32,8789.32,0],["2021-09-16",8789.32,9634.45,8789.32,9634.45,28600],["2021-09-17",10564.09,10564.09,10564.09,10564.09,19500],["2021-09-20",11578.24,11578.24,11578.24,11578.24,20000],["2021-09-21",10986.65,12423.37,10479.57,11747.26,30200],["2021-09-22",11747.26,12676.9,11155.68,12676.9,8000],["2021-09-23",13944.6,13944.6,11409.21,11831.78,14100],["2021-09-24",10648.6,11155.68,10648.6,10733.11,2300],["2021-09-27",9972.5,10057.01,9972.5,9972.5,4600],["2021-09-28",9296.4,9296.4,9042.86,9296.4,4500],["2021-09-29",10141.52,10141.52,10141.52,10141.52,1340600],["2021-09-30",10986.65,10986.65,10986.65,10986.65,100],["2021-10-01",10141.52,10141.52,10141.52,10141.52,200],["2021-10-04",10141.52,10141.52,9972.5,10141.52,400],["2021-10-05",9127.37,10057.01,9127.37,10057.01,200],["2021-10-06",10141.52,10141.52,9718.96,10141.52,3800],["2021-10-07",10141.52,10141.52,10141.52,10141.52,400],["2021-10-08",9465.42,10141.52,9465.42,10141.52,2100],["2021-10-11",9380.91,9972.5,9380.91,9972.5,2900],["2021-10-12",9972.5,9972.5,9972.5,9972.5,0],["2021-10-13",9972.5,9972.5,9972.5,9972.5,200],["2021-10-14",9211.88,9803.47,9127.37,9803.47,4700],["2021-10-15",9718.96,9718.96,9718.96,9718.96,800],["2021-10-18",9127.37,9718.96,9127.37,9718.96,400],["2021-10-19",9634.45,9634.45,9042.86,9042.86,1400],["2021-10-20",9296.4,9380.91,9296.4,9380.91,1000],["2021-10-21",9718.96,9718.96,9718.96,9718.96,100],["2021-10-22",9634.45,9718.96,9634.45,9718.96,2071622],["2021-10-25",9718.96,10648.6,9718.96,10648.6,4000],["2021-10-26",10986.65,11409.21,10817.63,11409.21,11800],["2021-10-27",11409.21,11409.21,11409.21,11409.21,0],["2021-10-28",11409.21,11409.21,11409.21,11409.21,0],["2021-10-29",11409.21,11409.21,11409.21,11409.21,0],["2021-11-01",10310.55,11324.7,10310.55,11324.7,1200],["2021-11-02",11324.7,11409.21,11324.7,11324.7,4100],["2021-11-03",11324.7,11493.73,10986.65,10986.65,1100],["2021-11-04",10902.14,10902.14,10902.14,10902.14,100],["2021-11-05",10902.14,10902.14,10902.14,10902.14,1000],["2021-11-08",10902.14,10902.14,10902.14,10902.14,300],["2021-11-09",10986.65,10986.65,10986.65,10986.65,4100],["2021-11-10",12085.32,12085.32,11831.78,12000.8,1000],["2021-11-11",11240.19,11240.19,11240.19,11240.19,100],["2021-11-12",11071.16,11831.78,10310.55,11409.21,3200],["2021-11-15",11409.21,11831.78,11409.21,11409.21,22000],["2021-11-16",11409.21,11493.73,11409.21,11493.73,300],["2021-11-17",11409.21,11409.21,11409.21,11409.21,1500],["2021-11-18",11409.21,11578.24,11409.21,11409.21,26500],["2021-11-19",11409.21,11409.21,11409.21,11409.21,3500],["2021-11-22",11409.21,11409.21,11409.21,11409.21,0],["2021-11-23",10564.09,11409.21,10564.09,11409.21,700],["2021-11-24",10986.65,12423.37,10986.65,12338.85,7200],["2021-11-25",12338.85,12338.85,12338.85,12338.85,0],["2021-11-26",11831.78,11831.78,11155.68,11662.75,2800],["2021-11-29",10648.6,11662.75,10648.6,11409.21,3200],["2021-11-30",11324.7,11324.7,11240.19,11324.7,5000],["2021-12-01",10986.65,10986.65,10986.65,10986.65,400],["2021-12-02",11078.21,11902.2,10620.43,10620.43,2200],["2021-12-03",10620.43,10620.43,10254.21,10254.21,4900],["2021-12-06",10254.21,10254.21,10254.21,10254.21,0],["2021-12-07",10071.1,10254.21,9613.32,10254.21,3200],["2021-12-08",10254.21,10254.21,10254.21,10254.21,999900],["2021-12-09",10071.1,10254.21,10071.1,10254.21,12100],["2021-12-10",10803.54,11261.32,10803.54,11261.32,7100],["2021-12-13",12085.32,12359.98,10986.65,12176.87,13500],["2021-12-14",12176.87,12359.98,11078.21,11810.65,18200],["2021-12-15",12359.98,12359.98,11719.09,11719.09,6400],["2021-12-16",11719.09,11719.09,10986.65,10986.65,4200],["2021-12-17",11535.98,11535.98,10345.76,10437.32,5400],["2021-12-20",10711.98,10711.98,10711.98,10711.98,2600],["2021-12-21",10986.65,10986.65,10895.1,10986.65,5200],["2021-12-22",10071.1,10986.65,10071.1,10711.98,1600],["2021-12-23",10528.87,10803.54,10071.1,10803.54,4000],["2021-12-24",9887.99,10711.98,9887.99,9979.54,2600],["2021-12-27",10803.54,10895.1,10254.21,10254.21,2100],["2021-12-28",10254.21,10254.21,10254.21,10254.21,200],["2021-12-29",10254.21,10254.21,10071.1,10071.1,1400],["2021-12-30",10162.65,10254.21,10162.65,10254.21,2000],["2021-12-31",10254.21,10711.98,10162.65,10620.43,1200],["2022-01-04",10620.43,10620.43,10528.87,10620.43,3200],["2022-01-05",10895.1,10895.1,10895.1,10895.1,100],["2022-01-06",10620.43,10620.43,10620.43,10620.43,3000],["2022-01-07",10620.43,11444.43,10162.65,10711.98,28800],["2022-01-10",10528.87,11719.09,10437.32,11444.43,12800],["2022-01-11",11444.43,11444.43,11261.32,11352.87,4800],["2022-01-12",10986.65,10986.65,10986.65,10986.65,1500],["2022-01-13",11444.43,11444.43,10803.54,10986.65,2200],["2022-01-14",11444.43,11444.43,11261.32,11261.32,14300],["2022-01-17",11261.32,11261.32,10528.87,10528.87,2300],["2022-01-18",10986.65,10986.65,10528.87,10528.87,1200],["2022-01-19",10528.87,10528.87,10528.87,10528.87,2100],["2022-01-20",9613.32,11261.32,9613.32,11261.32,8300],["2022-01-21",11261.32,11261.32,10162.65,10254.21,1435213],["2022-01-24",11078.21,11078.21,11078.21,11078.21,100],["2022-01-25",10528.87,10620.43,10528.87,10620.43,200],["2022-01-26",10071.1,10620.43,10071.1,10620.43,300],["2022-01-27",10620.43,10620.43,10620.43,10620.43,0],["2022-01-28",10071.1,10162.65,10071.1,10071.1,2100],["2022-02-07",10528.87,10528.87,10528.87,10528.87,300],["2022-02-08",10162.65,10437.32,10162.65,10162.65,4000],["2022-02-09",10162.65,10162.65,10071.1,10071.1,5100],["2022-02-10",10071.1,10071.1,10071.1,10071.1,2500],["2022-02-11",9979.54,9979.54,9979.54,9979.54,1100],["2022-02-14",9979.54,10528.87,9979.54,10528.87,500],["2022-02-15",10071.1,10071.1,9979.54,9979.54,1200],["2022-02-16",9613.32,10345.76,9430.21,9613.32,25200],["2022-02-17",9613.32,10071.1,9613.32,10071.1,2300],["2022-02-18",10071.1,10345.76,9704.87,9704.87,2700],["2022-02-21",9704.87,10162.65,9704.87,10162.65,2800],["2022-02-22",9704.87,10162.65,9338.65,10071.1,3300],["2022-02-23",10071.1,11078.21,10071.1,11078.21,869322],["2022-02-24",10071.1,10254.21,10071.1,10254.21,1100],["2022-02-25",9979.54,10895.1,9796.43,10895.1,1600],["2022-02-28",10803.54,10803.54,10803.54,10803.54,100],["2022-03-01",10620.43,10620.43,10071.1,10071.1,6000],["2022-03-02",10071.1,10071.1,10071.1,10071.1,0],["2022-03-03",10345.76,10986.65,10345.76,10986.65,10300],["2022-03-04",10986.65,10986.65,10986.65,10986.65,0],["2022-03-07",10071.1,10895.1,10071.1,10162.65,3600],["2022-03-08",10254.21,10437.32,10254.21,10437.32,584213],["2022-03-09",10162.65,10162.65,10071.1,10071.1,1000],["2022-03-10",10071.1,10071.1,10071.1,10071.1,500],["2022-03-11",10071.1,10071.1,9796.43,9796.43,1900],["2022-03-14",9796.43,10071.1,9796.43,10071.1,850800],["2022-03-15",10254.21,10254.21,10254.21,10254.21,700],["2022-03-16",10803.54,10986.65,10071.1,10437.32,2700],["2022-03-17",11352.87,11444.43,10803.54,11444.43,95100],["2022-03-18",11444.43,12543.09,11444.43,12543.09,85800],["2022-03-21",13733.31,13733.31,13733.31,13733.31,13800],["2022-03-22",15106.64,15106.64,15106.64,15106.64,27200],["2022-03-23",16388.42,16571.53,13641.76,14465.76,78100],["2022-03-24",14648.87,15564.42,13916.42,15106.64,17100],["2022-03-25",14648.87,16571.53,14191.09,16479.98,60800],["2022-03-28",15564.42,15930.64,14831.98,14831.98,31600],["2022-03-29",13458.65,14648.87,13458.65,14099.54,9000],["2022-03-30",14099.54,14648.87,12726.2,14191.09,59700],["2022-03-31",14007.98,14007.98,13000.87,13092.43,30100],["2022-04-01",12817.76,13092.43,12359.98,13000.87,24200],["2022-04-04",11902.2,13000.87,11902.2,12451.54,23500],["2022-04-05",12268.43,12268.43,11535.98,12085.32,11400],["2022-04-06",11261.32,11719.09,10986.65,10986.65,16100],["2022-04-07",11078.21,11078.21,10620.43,10986.65,13700],["2022-04-08",11352.87,11352.87,10620.43,10620.43,11500],["2022-04-12",11261.32,11261.32,10528.87,10528.87,2800],["2022-04-13",10620.43,10711.98,10528.87,10528.87,288200],["2022-04-14",10711.98,10803.54,10711.98,10803.54,2200],["2022-04-15",10986.65,10986.65,10986.65,10986.65,2100],["2022-04-18",11078.21,11078.21,10162.65,10162.65,6600],["2022-04-19",10254.21,10528.87,9796.43,9979.54,18900],["2022-04-20",9704.87,9704.87,9613.32,9613.32,10000],["2022-04-21",9521.76,9613.32,9155.54,9613.32,3800],["2022-04-22",9613.32,9613.32,9613.32,9613.32,0],["2022-04-25",9430.21,9521.76,9430.21,9521.76,5200],["2022-04-26",9521.76,9979.54,9521.76,9979.54,2200],["2022-04-27",9979.54,9979.54,9979.54,9979.54,0],["2022-04-28",10528.87,10895.1,10528.87,10895.1,7800],["2022-04-29",10895.1,10895.1,10895.1,10895.1,100],["2022-05-04",10986.65,10986.65,10895.1,10895.1,400],["2022-05-05",10803.54,10803.54,10803.54,10803.54,2000],["2022-05-06",10803.54,10803.54,10803.54,10803.54,0],["2022-05-09",10162.65,10162.65,10071.1,10071.1,4400],["2022-05-10",10071.1,10071.1,10071.1,10071.1,0],["2022-05-11",10803.54,10803.54,10803.54,10803.54,100],["2022-05-12",10803.54,10803.54,10803.54,10803.54,0],["2022-05-13",9796.43,10803.54,9796.43,10803.54,200],["2022-05-16",10071.1,10071.1,10071.1,10071.1,10200],["2022-05-17",10071.1,10071.1,10071.1,10071.1,0],["2022-05-18",10071.1,10071.1,10071.1,10071.1,0],["2022-05-19",10071.1,10071.1,10071.1,10071.1,100],["2022-05-20",10071.1,10071.1,9155.54,10071.1,700],["2022-05-23",10071.1,10071.1,10071.1,10071.1,0],["2022-05-24",10071.1,10071.1,10071.1,10071.1,0],["2022-05-25",10071.1,10071.1,10071.1,10071.1,8900],["2022-05-26",10071.1,10254.21,10071.1,10254.21,4700],["2022-05-27",10254.21,10254.21,10254.21,10254.21,300],["2022-05-30",10254.21,10254.21,10254.21,10254.21,0],["2022-05-31",10437.32,10437.32,10437.32,10437.32,200],["2022-06-01",10071.1,10528.87,10071.1,10528.87,900],["2022-06-02",10162.65,10162.65,9704.87,9704.87,6200],["2022-06-03",9704.87,9704.87,9704.87,9704.87,0],["2022-06-06",9704.87,9887.99,9704.87,9887.99,2800],["2022-06-07",9887.99,9887.99,9887.99,9887.99,0],["2022-06-08",9887.99,10071.1,9887.99,10071.1,2400],["2022-06-09",10071.1,10071.1,10071.1,10071.1,6900],["2022-06-10",9613.32,10071.1,9613.32,10071.1,8500],["2022-06-13",10071.1,10071.1,10071.1,10071.1,0],["2022-06-14",10071.1,10437.32,10071.1,10437.32,9100],["2022-06-15",10071.1,10071.1,10071.1,10071.1,3600],["2022-06-16",10620.43,10620.43,10620.43,10620.43,100],["2022-06-17",10620.43,10620.43,10620.43,10620.43,3103833],["2022-06-20",10620.43,10620.43,10620.43,10620.43,0],["2022-06-21",10620.43,10620.43,10620.43,10620.43,0],["2022-06-22",9613.32,9613.32,9613.32,9613.32,600],["2022-06-23",9613.32,10437.32,9613.32,10437.32,1000],["2022-06-24",10437.32,10437.32,10437.32,10437.32,0],["2022-06-27",10437.32,10437.32,10437.32,10437.32,0],["2022-06-28",10437.32,10437.32,10437.32,10437.32,0],["2022-06-29",9430.21,10437.32,9430.21,10437.32,2100],["2022-06-30",10437.32,10437.32,10437.32,10437.32,0],["2022-07-01",10437.32,10437.32,10437.32,10437.32,0],["2022-07-04",10437.32,10437.32,10437.32,10437.32,0],["2022-07-05",9521.76,10437.32,9521.76,10437.32,300],["2022-07-06",10437.32,10437.32,10437.32,10437.32,100],["2022-07-07",10071.1,10071.1,9430.21,9430.21,2700],["2022-07-08",10071.1,10071.1,10071.1,10071.1,100],["2022-07-11",10071.1,10071.1,10071.1,10071.1,0],["2022-07-12",9521.76,10437.32,9521.76,10437.32,4800],["2022-07-13",10437.32,10437.32,10437.32,10437.32,0],["2022-07-14",9613.32,10345.76,9613.32,10345.76,3100],["2022-07-15",10345.76,10345.76,10254.21,10254.21,300],["2022-07-18",10254.21,10254.21,10254.21,10254.21,0],["2022-07-19",10254.21,11261.32,10254.21,11261.32,80200],["2022-07-20",11261.32,12085.32,11261.32,12085.32,12400],["2022-07-21",11444.43,11444.43,10986.65,10986.65,200],["2022-07-22",10071.1,11444.43,10071.1,11444.43,200],["2022-07-25",10437.32,10437.32,10437.32,10437.32,300],["2022-07-26",9979.54,9979.54,9979.54,9979.54,100],["2022-07-27",9979.54,9979.54,9979.54,9979.54,0],["2022-07-28",10254.21,10254.21,10071.1,10071.1,700],["2022-07-29",10071.1,10071.1,10071.1,10071.1,0],["2022-08-01",10345.76,10345.76,10071.1,10071.1,1400],["2022-08-02",10071.1,10071.1,10071.1,10071.1,0],["2022-08-03",10071.1,10071.1,10071.1,10071.1,2200],["2022-08-04",10071.1,10071.1,10071.1,10071.1,0],["2022-08-05",10071.1,10071.1,9704.87,9704.87,14300],["2022-08-08",10528.87,10620.43,10528.87,10620.43,8900],["2022-08-09",10528.87,11444.43,10528.87,11444.43,400],["2022-08-10",11444.43,11444.43,11444.43,11444.43,0],["2022-08-11",10528.87,10528.87,10437.32,10437.32,3100],["2022-08-12",9704.87,11261.32,9704.87,10528.87,1700],["2022-08-15",10620.43,10620.43,10620.43,10620.43,1800],["2022-08-16",10620.43,10620.43,10620.43,10620.43,0],["2022-08-17",10528.87,10803.54,10528.87,10803.54,2200],["2022-08-18",10803.54,10803.54,10803.54,10803.54,100],["2022-08-19",10031.86,10707.08,10031.86,10707.08,300],["2022-08-22",10707.08,10707.08,10707.08,10707.08,0],["2022-08-23",10707.08,10707.08,10707.08,10707.08,0],["2022-08-24",10707.08,10707.08,10707.08,10707.08,0],["2022-08-25",10707.08,10707.08,10707.08,10707.08,0],["2022-08-26",10707.08,10707.08,10707.08,10707.08,700],["2022-08-29",10707.08,10707.08,10707.08,10707.08,0],["2022-08-30",10707.08,10707.08,10707.08,10707.08,0],["2022-08-31",10707.08,10707.08,10707.08,10707.08,0],["2022-09-05",10031.86,10031.86,10031.86,10031.86,700],["2022-09-06",10031.86,10031.86,10031.86,10031.86,0],["2022-09-07",10128.32,10128.32,10128.32,10128.32,400],["2022-09-08",10031.86,10031.86,10031.86,10031.86,1200],["2022-09-09",10031.86,10031.86,10031.86,10031.86,700],["2022-09-12",10031.86,10031.86,10031.86,10031.86,0],["2022-09-13",10031.86,10031.86,10031.86,10031.86,0],["2022-09-14",10031.86,10031.86,10031.86,10031.86,2000000],["2022-09-15",9646.02,9646.02,9646.02,9646.02,3500],["2022-09-16",9646.02,9646.02,9646.02,9646.02,800],["2022-09-19",9646.02,9646.02,9646.02,9646.02,0],["2022-09-20",9646.02,9646.02,9646.02,9646.02,0],["2022-09-21",9646.02,9646.02,9646.02,9646.02,0],["2022-09-22",9838.94,9838.94,9838.94,9838.94,1600],["2022-09-23",9838.94,9838.94,9838.94,9838.94,0],["2022-09-26",10321.24,10803.54,10321.24,10803.54,600],["2022-09-27",10803.54,10803.54,10803.54,10803.54,0],["2022-09-28",10803.54,10803.54,10803.54,10803.54,0],["2022-09-29",9742.48,9742.48,9742.48,9742.48,100],["2022-09-30",9646.02,10610.62,8777.88,10610.62,2300],["2022-10-03",10610.62,10610.62,10610.62,10610.62,0],["2022-10-04",10610.62,10610.62,10610.62,10610.62,0],["2022-10-05",10321.24,10321.24,10031.86,10031.86,500],["2022-10-06",10031.86,10031.86,10031.86,10031.86,0],["2022-10-07",10031.86,10031.86,10031.86,10031.86,0],["2022-10-10",9260.18,9260.18,9260.18,9260.18,100],["2022-10-11",9260.18,9260.18,9260.18,9260.18,0],["2022-10-12",9260.18,9260.18,9260.18,9260.18,0],["2022-10-13",9260.18,9260.18,9260.18,9260.18,0],["2022-10-14",10031.86,10031.86,10031.86,10031.86,100],["2022-10-17",10514.16,10514.16,10514.16,10514.16,100],["2022-10-18",9549.56,10514.16,9549.56,10514.16,200],["2022-10-19",10514.16,10514.16,10514.16,10514.16,0],["2022-10-20",10514.16,10514.16,10514.16,10514.16,0],["2022-10-21",10514.16,10514.16,10514.16,10514.16,0],["2022-10-24",10514.16,10514.16,10514.16,10514.16,0],["2022-10-25",10514.16,10514.16,10514.16,10514.16,0],["2022-10-26",10514.16,10514.16,10514.16,10514.16,0],["2022-10-27",10514.16,10514.16,10514.16,10514.16,0],["2022-10-28",10514.16,10514.16,10514.16,10514.16,0],["2022-10-31",10514.16,10514.16,10514.16,10514.16,0],["2022-11-01",10031.86,10031.86,10031.86,10031.86,100],["2022-11-02",10031.86,10031.86,10031.86,10031.86,100],["2022-11-03",9453.1,9453.1,9453.1,9453.1,200],["2022-11-04",9453.1,9453.1,9453.1,9453.1,100],["2022-11-07",9453.1,9453.1,9453.1,9453.1,0],["2022-11-08",9453.1,9453.1,9453.1,9453.1,0],["2022-11-09",8681.42,10031.86,8584.96,10031.86,400],["2022-11-10",10031.86,10031.86,10031.86,10031.86,0],["2022-11-11",10031.86,10031.86,10031.86,10031.86,0],["2022-11-14",10031.86,10031.86,10031.86,10031.86,0],["2022-11-15",10031.86,10031.86,10031.86,10031.86,0],["2022-11-16",10031.86,10031.86,10031.86,10031.86,0],["2022-11-17",10031.86,10031.86,10031.86,10031.86,0],["2022-11-18",9067.26,9067.26,9067.26,9067.26,100],["2022-11-21",8488.5,8488.5,8488.5,8488.5,200],["2022-11-22",8488.5,8488.5,8488.5,8488.5,100],["2022-11-23",8681.42,9260.18,8681.42,9260.18,7000],["2022-11-24",10128.32,10128.32,10128.32,10128.32,700],["2022-11-25",9646.02,9646.02,9646.02,9646.02,100],["2022-11-28",9646.02,9646.02,9646.02,9646.02,0],["2022-11-29",9646.02,9646.02,9646.02,9646.02,2000],["2022-11-30",9646.02,9646.02,9646.02,9646.02,0],["2022-12-01",9646.02,9646.02,9646.02,9646.02,0],["2022-12-02",9646.02,9646.02,9646.02,9646.02,0],["2022-12-05",9646.02,9646.02,9646.02,9646.02,0],["2022-12-06",9646.02,9646.02,9646.02,9646.02,647509],["2022-12-07",9646.02,9646.02,9646.02,9646.02,0],["2022-12-08",9646.02,9646.02,9646.02,9646.02,0],["2022-12-09",9646.02,9646.02,9646.02,9646.02,0],["2022-12-12",9646.02,9646.02,9646.02,9646.02,1395500],["2022-12-13",8681.42,8681.42,8681.42,8681.42,2000],["2022-12-14",9453.1,9453.1,9453.1,9453.1,100],["2022-12-15",10128.32,10128.32,10128.32,10128.32,100],["2022-12-16",9646.02,9646.02,9646.02,9646.02,200],["2022-12-19",9646.02,9646.02,9646.02,9646.02,0],["2022-12-20",9646.02,9646.02,9646.02,9646.02,0],["2022-12-21",9646.02,9646.02,9646.02,9646.02,0],["2022-12-22",9163.72,10514.16,9163.72,10514.16,1300],["2022-12-23",10514.16,10514.16,10514.16,10514.16,0],["2022-12-26",10514.16,10514.16,10514.16,10514.16,0],["2022-12-27",10514.16,10514.16,10514.16,10514.16,0],["2022-12-28",9549.56,10417.7,9549.56,10417.7,1500],["2022-12-29",10417.7,10417.7,10417.7,10417.7,0],["2022-12-30",10417.7,10417.7,10417.7,10417.7,4540774],["2023-01-03",9453.1,9838.94,9453.1,9838.94,200],["2023-01-04",8970.8,10321.24,8874.34,10031.86,2246100],["2023-01-05",10224.78,10224.78,10224.78,10224.78,300],["2023-01-06",9838.94,9838.94,9838.94,9838.94,200],["2023-01-09",9838.94,9838.94,9838.94,9838.94,0],["2023-01-10",9838.94,9838.94,9838.94,9838.94,0],["2023-01-11",9838.94,9838.94,9838.94,9838.94,0],["2023-01-12",9838.94,9838.94,9838.94,9838.94,0],["2023-01-13",9838.94,9838.94,9838.94,9838.94,0],["2023-01-16",9838.94,9838.94,9838.94,9838.94,0],["2023-01-17",9838.94,9838.94,9838.94,9838.94,0],["2023-01-18",9838.94,9838.94,9838.94,9838.94,0],["2023-01-19",9838.94,9838.94,9838.94,9838.94,0],["2023-01-27",9646.02,10031.86,9646.02,10031.86,200],["2023-01-30",10031.86,10031.86,10031.86,10031.86,0],["2023-01-31",10031.86,10031.86,10031.86,10031.86,0],["2023-02-01",10031.86,10031.86,10031.86,10031.86,0],["2023-02-02",10031.86,10031.86,10031.86,10031.86,0],["2023-02-03",10031.86,10031.86,10031.86,10031.86,0],["2023-02-06",10031.86,10031.86,10031.86,10031.86,0],["2023-02-07",10031.86,10031.86,10031.86,10031.86,0],["2023-02-08",10031.86,10031.86,10031.86,10031.86,0],["2023-02-09",10031.86,10031.86,10031.86,10031.86,0],["2023-02-10",10031.86,10031.86,10031.86,10031.86,0],["2023-02-13",10031.86,10031.86,10031.86,10031.86,0],["2023-02-14",10031.86,10031.86,10031.86,10031.86,0],["2023-02-15",10031.86,10031.86,10031.86,10031.86,0],["2023-02-16",9163.72,9163.72,9163.72,9163.72,100],["2023-02-17",9163.72,9163.72,9163.72,9163.72,0],["2023-02-20",9163.72,9163.72,9163.72,9163.72,0],["2023-02-21",9163.72,9646.02,9163.72,9646.02,600],["2023-02-22",10224.78,10224.78,10224.78,10224.78,100],["2023-02-23",10224.78,10224.78,10224.78,10224.78,0],["2023-02-24",10224.78,10224.78,10224.78,10224.78,0],["2023-02-27",10224.78,10224.78,10224.78,10224.78,0],["2023-02-28",10224.78,10224.78,10224.78,10224.78,0],["2023-03-01",10224.78,10224.78,10224.78,10224.78,16968],["2023-03-02",10224.78,10224.78,10224.78,10224.78,0],["2023-03-03",10224.78,10224.78,10224.78,10224.78,0],["2023-03-06",10224.78,10224.78,10224.78,10224.78,0],["2023-03-07",9260.18,9260.18,9260.18,9260.18,100],["2023-03-08",9260.18,9260.18,9260.18,9260.18,200],["2023-03-09",9260.18,9260.18,9260.18,9260.18,200],["2023-03-10",9838.94,9838.94,9838.94,9838.94,100],["2023-03-13",8874.34,10128.32,8874.34,10128.32,900],["2023-03-14",10128.32,10128.32,10128.32,10128.32,0],["2023-03-15",9260.18,10031.86,9163.72,10031.86,300],["2023-03-16",10031.86,10031.86,10031.86,10031.86,0],["2023-03-17",10031.86,10031.86,10031.86,10031.86,0],["2023-03-20",10031.86,10031.86,10031.86,10031.86,0],["2023-03-21",10031.86,10031.86,10031.86,10031.86,0],["2023-03-22",10031.86,10031.86,10031.86,10031.86,0],["2023-03-23",10031.86,10031.86,10031.86,10031.86,0],["2023-03-24",9163.72,9163.72,9163.72,9163.72,1000],["2023-03-27",9163.72,9163.72,9163.72,9163.72,0],["2023-03-28",9163.72,9163.72,9163.72,9163.72,1078900],["2023-03-29",9163.72,9163.72,9163.72,9163.72,0],["2023-03-30",9163.72,9163.72,9163.72,9163.72,300],["2023-03-31",9163.72,9163.72,9163.72,9163.72,0],["2023-04-03",9163.72,9163.72,9163.72,9163.72,0],["2023-04-04",9838.94,9838.94,9838.94,9838.94,100],["2023-04-05",10031.86,10031.86,10031.86,10031.86,1100],["2023-04-06",10031.86,10031.86,10031.86,10031.86,0],["2023-04-07",10514.16,10514.16,10514.16,10514.16,800],["2023-04-10",10514.16,10514.16,10514.16,10514.16,0],["2023-04-11",10514.16,10514.16,10514.16,10514.16,0],["2023-04-12",10514.16,10514.16,10514.16,10514.16,0],["2023-04-13",10514.16,10514.16,10514.16,10514.16,0],["2023-04-14",10514.16,10514.16,10514.16,10514.16,0],["2023-04-17",10514.16,10514.16,10514.16,10514.16,0],["2023-04-18",10514.16,10514.16,10514.16,10514.16,0],["2023-04-19",9549.56,10996.46,9549.56,10996.46,700],["2023-04-20",10996.46,10996.46,10996.46,10996.46,0],["2023-04-21",10996.46,10996.46,10996.46,10996.46,0],["2023-04-24",10996.46,10996.46,10996.46,10996.46,0],["2023-04-25",10996.46,10996.46,10996.46,10996.46,0],["2023-04-26",10996.46,10996.46,10996.46,10996.46,0],["2023-04-27",10996.46,10996.46,10996.46,10996.46,0],["2023-04-28",10996.46,10996.46,10996.46,10996.46,0],["2023-05-04",10996.46,10996.46,10996.46,10996.46,0],["2023-05-05",10996.46,10996.46,10996.46,10996.46,0],["2023-05-08",10996.46,10996.46,10996.46,10996.46,0],["2023-05-09",10996.46,10996.46,10996.46,10996.46,0],["2023-05-10",10996.46,10996.46,10996.46,10996.46,0],["2023-05-11",10996.46,10996.46,10996.46,10996.46,0],["2023-05-12",10996.46,10996.46,10996.46,10996.46,0],["2023-05-15",10996.46,10996.46,10996.46,10996.46,0],["2023-05-16",10996.46,10996.46,10996.46,10996.46,0],["2023-05-17",10996.46,10996.46,10996.46,10996.46,0],["2023-05-18",11092.92,11092.92,11092.92,11092.92,2000],["2023-05-19",11092.92,11092.92,11092.92,11092.92,0],["2023-05-22",11092.92,11092.92,11092.92,11092.92,0],["2023-05-23",11092.92,11092.92,11092.92,11092.92,0],["2023-05-24",11092.92,11092.92,11092.92,11092.92,0],["2023-05-25",11092.92,11092.92,11092.92,11092.92,0],["2023-05-26",11092.92,11092.92,11092.92,11092.92,0],["2023-05-29",11092.92,11092.92,11092.92,11092.92,0],["2023-05-30",11092.92,11092.92,11092.92,11092.92,100],["2023-05-31",11092.92,11092.92,11092.92,11092.92,0],["2023-06-01",11092.92,11092.92,11092.92,11092.92,0],["2023-06-02",11092.92,11092.92,11092.92,11092.92,0],["2023-06-05",10031.86,10031.86,10031.86,10031.86,1500],["2023-06-06",10900.0,10900.0,10900.0,10900.0,100],["2023-06-07",10900.0,10900.0,10900.0,10900.0,0],["2023-06-08",10900.0,10900.0,10900.0,10900.0,0],["2023-06-09",10900.0,10900.0,10900.0,10900.0,0],["2023-06-12",10900.0,10900.0,10900.0,10900.0,0],["2023-06-13",10900.0,10900.0,10900.0,10900.0,0],["2023-06-14",10900.0,10900.0,10900.0,10900.0,0],["2023-06-15",10900.0,10900.0,10900.0,10900.0,0],["2023-06-16",9838.94,10514.16,9838.94,10514.16,200],["2023-06-19",10514.16,10514.16,10514.16,10514.16,0],["2023-06-20",9646.02,9646.02,9646.02,9646.02,100],["2023-06-21",9646.02,9646.02,9646.02,9646.02,0],["2023-06-22",9163.72,9260.18,9163.72,9260.18,1700],["2023-06-23",9260.18,9260.18,9260.18,9260.18,0],["2023-06-26",9260.18,9260.18,9260.18,9260.18,0],["2023-06-27",9260.18,9260.18,9260.18,9260.18,0],["2023-06-28",9260.18,9260.18,9260.18,9260.18,2072100],["2023-06-29",9260.18,9260.18,9260.18,9260.18,1700],["2023-06-30",9260.18,9260.18,9260.18,9260.18,10700],["2023-07-03",9260.18,9260.18,9260.18,9260.18,0],["2023-07-04",9260.18,9260.18,9260.18,9260.18,0],["2023-07-05",9260.18,9260.18,9260.18,9260.18,0],["2023-07-06",9260.18,9260.18,9260.18,9260.18,0],["2023-07-07",9260.18,9260.18,9260.18,9260.18,0],["2023-07-10",9260.18,9260.18,9260.18,9260.18,0],["2023-07-11",9260.18,9260.18,9260.18,9260.18,0],["2023-07-12",9260.18,9260.18,9260.18,9260.18,0],["2023-07-13",9260.18,9260.18,9260.18,9260.18,0],["2023-07-14",9260.18,9260.18,9260.18,9260.18,0],["2023-07-17",9260.18,9260.18,9260.18,9260.18,1050000],["2023-07-18",9260.18,9260.18,9260.18,9260.18,0],["2023-07-19",9163.72,9163.72,9163.72,9163.72,200],["2023-07-20",9163.72,9163.72,9163.72,9163.72,0],["2023-07-21",9163.72,9163.72,9163.72,9163.72,0],["2023-07-24",9163.72,9163.72,9163.72,9163.72,0],["2023-07-25",9163.72,9163.72,9163.72,9163.72,0],["2023-07-26",9163.72,9163.72,9163.72,9163.72,0],["2023-07-27",9163.72,9163.72,9163.72,9163.72,0],["2023-07-28",9163.72,9163.72,9163.72,9163.72,0],["2023-07-31",9163.72,9163.72,9163.72,9163.72,0],["2023-08-01",9163.72,9163.72,9163.72,9163.72,0],["2023-08-02",9163.72,9935.4,9163.72,9935.4,300],["2023-08-03",10610.62,10610.62,10610.62,10610.62,200],["2023-08-04",10610.62,10610.62,10610.62,10610.62,0],["2023-08-07",10610.62,10610.62,10610.62,10610.62,3000],["2023-08-08",10610.62,10610.62,10610.62,10610.62,0],["2023-08-09",10610.62,10610.62,10610.62,10610.62,0],["2023-08-10",10610.62,10610.62,10610.62,10610.62,0],["2023-08-11",10610.62,10610.62,10610.62,10610.62,0],["2023-08-14",9646.02,9838.94,9646.02,9838.94,3100],["2023-08-15",10610.62,10610.62,10610.62,10610.62,100],["2023-08-16",11575.22,11575.22,11478.76,11478.76,200],["2023-08-17",12539.82,12539.82,10417.7,10417.7,9300],["2023-08-18",11382.3,11382.3,9742.48,9742.48,3500],["2023-08-21",8970.8,8970.8,8970.8,8970.8,100],["2023-08-22",9067.26,9067.26,9067.26,9067.26,500],["2023-08-23",9067.26,9067.26,9067.26,9067.26,0],["2023-08-24",9163.72,9163.72,9163.72,9163.72,100],["2023-08-25",9163.72,9163.72,9163.72,9163.72,2700],["2023-08-28",9935.4,9935.4,9935.4,9935.4,100],["2023-08-29",10803.54,10803.54,10803.54,10803.54,100],["2023-08-30",11575.22,11575.22,9838.94,9838.94,2900],["2023-08-31",10803.54,10803.54,10803.54,10803.54,100],["2023-09-05",11478.76,11575.22,9742.48,10514.16,400],["2023-09-06",10514.16,10514.16,10514.16,10514.16,0],["2023-09-07",10321.24,10321.24,9549.56,9549.56,900],["2023-09-08",9549.56,9549.56,9549.56,9549.56,0],["2023-09-11",10224.78,10224.78,10224.78,10224.78,100],["2023-09-12",11189.38,11189.38,11189.38,11189.38,100],["2023-09-13",10128.32,10321.24,10128.32,10321.24,4900],["2023-09-14",10321.24,11189.38,10321.24,11189.38,600],["2023-09-15",11189.38,11189.38,11189.38,11189.38,0],["2023-09-18",10128.32,10128.32,10128.32,10128.32,500],["2023-09-19",11092.92,11092.92,10128.32,10610.62,1100],["2023-09-20",9646.02,10128.32,9549.56,10128.32,6400],["2023-09-21",11092.92,11092.92,9742.48,9742.48,1500],["2023-09-22",10128.32,10128.32,10128.32,10128.32,100],["2023-09-25",10128.32,10128.32,10128.32,10128.32,0],["2023-09-26",9646.02,10900.0,9646.02,10900.0,400],["2023-09-27",10610.62,10610.62,10128.32,10128.32,300],["2023-09-28",10128.32,10128.32,10128.32,10128.32,0],["2023-09-29",9935.4,9935.4,9935.4,9935.4,100],["2023-10-02",9935.4,9935.4,9935.4,9935.4,0],["2023-10-03",9935.4,9935.4,9935.4,9935.4,0],["2023-10-04",9163.72,9163.72,9163.72,9163.72,1500],["2023-10-05",9646.02,9646.02,9646.02,9646.02,1500],["2023-10-06",9646.02,9646.02,8874.34,8874.34,6800],["2023-10-09",8874.34,8874.34,8874.34,8874.34,0],["2023-10-10",9067.26,9067.26,9067.26,9067.26,2800],["2023-10-11",9067.26,9067.26,9067.26,9067.26,0],["2023-10-12",9067.26,9067.26,9067.26,9067.26,0],["2023-10-13",9067.26,9067.26,9067.26,9067.26,0],["2023-10-16",9067.26,9067.26,9067.26,9067.26,0],["2023-10-17",9067.26,9067.26,9067.26,9067.26,0],["2023-10-18",9067.26,9067.26,9067.26,9067.26,0],["2023-10-19",9067.26,9067.26,9067.26,9067.26,0],["2023-10-20",9067.26,9067.26,9067.26,9067.26,4108000],["2023-10-23",9067.26,9067.26,9067.26,9067.26,0],["2023-10-24",9067.26,9067.26,9067.26,9067.26,0],["2023-10-25",9067.26,9067.26,9067.26,9067.26,0],["2023-10-26",9067.26,9067.26,9067.26,9067.26,0],["2023-10-27",9067.26,9067.26,9067.26,9067.26,0],["2023-10-30",9067.26,9067.26,9067.26,9067.26,0],["2023-10-31",9067.26,9067.26,9067.26,9067.26,0],["2023-11-01",9067.26,9067.26,9067.26,9067.26,90470],["2023-11-02",9067.26,9067.26,9067.26,9067.26,2200365],["2023-11-03",9067.26,9067.26,9067.26,9067.26,0],["2023-11-06",9067.26,9067.26,9067.26,9067.26,0],["2023-11-07",9067.26,9067.26,9067.26,9067.26,0],["2023-11-08",9067.26,9067.26,9067.26,9067.26,0],["2023-11-09",9067.26,9067.26,9067.26,9067.26,0],["2023-11-10",9067.26,9067.26,9067.26,9067.26,0],["2023-11-13",8295.58,9067.26,8295.58,9067.26,500],["2023-11-14",9067.26,9067.26,9067.26,9067.26,0],["2023-11-15",9067.26,9067.26,9067.26,9067.26,0],["2023-11-16",9067.26,9067.26,9067.26,9067.26,0],["2023-11-17",9067.26,9067.26,9067.26,9067.26,0],["2023-11-20",9163.72,9646.02,8681.42,8681.42,105200],["2023-11-21",9453.1,9549.56,9453.1,9549.56,1100],["2023-11-22",9453.1,9453.1,9453.1,9453.1,100],["2023-11-23",9453.1,9453.1,9453.1,9453.1,0],["2023-11-24",9453.1,9453.1,9453.1,9453.1,0],["2023-11-27",9260.18,9260.18,9260.18,9260.18,2200200],["2023-11-28",10031.86,10031.86,10031.86,10031.86,100],["2023-11-29",10031.86,10031.86,10031.86,10031.86,0],["2023-11-30",10610.62,10610.62,10610.62,10610.62,100],["2023-12-01",10610.62,10610.62,10610.62,10610.62,0],["2023-12-04",10610.62,10610.62,10610.62,10610.62,0],["2023-12-05",10610.62,10610.62,10610.62,10610.62,0],["2023-12-06",9549.56,9549.56,9549.56,9549.56,100],["2023-12-07",9549.56,9549.56,9549.56,9549.56,0],["2023-12-08",9549.56,9549.56,9549.56,9549.56,0],["2023-12-11",8777.88,8777.88,8777.88,8777.88,200],["2023-12-12",8777.88,8777.88,8777.88,8777.88,100],["2023-12-13",8777.88,8777.88,8777.88,8777.88,0],["2023-12-14",8777.88,8777.88,8777.88,8777.88,0],["2023-12-15",8777.88,8777.88,8777.88,8777.88,0],["2023-12-18",8777.88,8777.88,8777.88,8777.88,100],["2023-12-19",8777.88,8777.88,8777.88,8777.88,0],["2023-12-20",8777.88,8777.88,8777.88,8777.88,0],["2023-12-21",8777.88,8777.88,8777.88,8777.88,0],["2023-12-22",8777.88,8777.88,8777.88,8777.88,0],["2023-12-25",8777.88,8777.88,8777.88,8777.88,0],["2023-12-26",8777.88,8777.88,8777.88,8777.88,0],["2023-12-27",8777.88,8777.88,8777.88,8777.88,0],["2023-12-28",8777.88,8777.88,8777.88,8777.88,0],["2023-12-29",8777.88,8777.88,8777.88,8777.88,0],["2024-01-02",8777.88,8777.88,8777.88,8777.88,0],["2024-01-03",8777.88,8777.88,8777.88,8777.88,0],["2024-01-04",8777.88,8777.88,8777.88,8777.88,0],["2024-01-05",8777.88,8777.88,8777.88,8777.88,0],["2024-01-08",8777.88,8777.88,8777.88,8777.88,0],["2024-01-09",8777.88,8777.88,8777.88,8777.88,0],["2024-01-10",8777.88,8777.88,8777.88,8777.88,0],["2024-01-11",8777.88,8777.88,8777.88,8777.88,1800],["2024-01-12",8777.88,8777.88,8777.88,8777.88,100],["2024-01-15",8777.88,8777.88,8777.88,8777.88,0],["2024-01-16",8777.88,8777.88,8777.88,8777.88,3530000],["2024-01-17",8777.88,8777.88,8777.88,8777.88,0],["2024-01-18",8777.88,8777.88,8777.88,8777.88,0],["2024-01-19",8777.88,8777.88,8777.88,8777.88,0],["2024-01-22",8777.88,8777.88,8777.88,8777.88,0],["2024-01-23",9549.56,9646.02,9549.56,9646.02,1100],["2024-01-24",9646.02,9646.02,9646.02,9646.02,0],["2024-01-25",9646.02,9646.02,9646.02,9646.02,0],["2024-01-26",9646.02,9646.02,9646.02,9646.02,400],["2024-01-29",9067.26,9067.26,9067.26,9067.26,500],["2024-01-30",9549.56,9646.02,9549.56,9646.02,2000],["2024-01-31",9646.02,9646.02,9646.02,9646.02,0],["2024-02-01",9646.02,9646.02,9646.02,9646.02,0],["2024-02-02",9646.02,9646.02,9646.02,9646.02,0],["2024-02-05",9646.02,9646.02,9646.02,9646.02,0],["2024-02-06",9646.02,9646.02,9646.02,9646.02,1500],["2024-02-07",9646.02,9646.02,9646.02,9646.02,0],["2024-02-15",9646.02,9646.02,9646.02,9646.02,0],["2024-02-16",9646.02,9646.02,9646.02,9646.02,0],["2024-02-19",9646.02,9646.02,9646.02,9646.02,0],["2024-02-20",9646.02,9646.02,9646.02,9646.02,700],["2024-02-21",9646.02,9646.02,9646.02,9646.02,0],["2024-02-22",9646.02,9646.02,9646.02,9646.02,0],["2024-02-23",9646.02,9646.02,9646.02,9646.02,0],["2024-02-26",9646.02,9646.02,9646.02,9646.02,0],["2024-02-27",9646.02,9646.02,9646.02,9646.02,0],["2024-02-28",9646.02,9646.02,9646.02,9646.02,0],["2024-02-29",9646.02,9646.02,9646.02,9646.02,0],["2024-03-01",9646.02,9646.02,9646.02,9646.02,0],["2024-03-04",9067.26,9067.26,9067.26,9067.26,100],["2024-03-05",9067.26,9067.26,9067.26,9067.26,0],["2024-03-06",9067.26,9067.26,9067.26,9067.26,0],["2024-03-07",9067.26,9067.26,9067.26,9067.26,0],["2024-03-08",9549.56,9549.56,9549.56,9549.56,100],["2024-03-11",9549.56,9549.56,9549.56,9549.56,0],["2024-03-12",9646.02,9646.02,9646.02,9646.02,900],["2024-03-13",9646.02,9646.02,9646.02,9646.02,0],["2024-03-14",9646.02,9646.02,9646.02,9646.02,0],["2024-03-15",9646.02,9646.02,9646.02,9646.02,300],["2024-03-18",9646.02,9646.02,9646.02,9646.02,200],["2024-03-19",9646.02,9646.02,9646.02,9646.02,0],["2024-03-20",9646.02,9646.02,9646.02,9646.02,0],["2024-03-21",8777.88,9646.02,8777.88,9646.02,900],["2024-03-22",9646.02,9646.02,9646.02,9646.02,300],["2024-03-25",9646.02,9646.02,9646.02,9646.02,600],["2024-03-26",9646.02,9646.02,9646.02,9646.02,0],["2024-03-27",10224.78,10224.78,10224.78,10224.78,100],["2024-03-28",10224.78,10224.78,10224.78,10224.78,0],["2024-03-29",10224.78,10224.78,10224.78,10224.78,0],["2024-04-01",10224.78,10224.78,10224.78,10224.78,0],["2024-04-02",10224.78,10224.78,10224.78,10224.78,0],["2024-04-03",10224.78,10224.78,10224.78,10224.78,0],["2024-04-04",10224.78,10224.78,10224.78,10224.78,0],["2024-04-05",10224.78,10224.78,10224.78,10224.78,0],["2024-04-08",9260.18,10224.78,9260.18,10224.78,900],["2024-04-09",10224.78,10224.78,10224.78,10224.78,0],["2024-04-10",10224.78,10224.78,10224.78,10224.78,100],["2024-04-11",10224.78,10224.78,10224.78,10224.78,0],["2024-04-12",10224.78,10224.78,10224.78,10224.78,0],["2024-04-15",10224.78,10224.78,10224.78,10224.78,0],["2024-04-16",9260.18,9260.18,9260.18,9260.18,100],["2024-04-17",9260.18,9260.18,9260.18,9260.18,0],["2024-04-19",10128.32,10128.32,10128.32,10128.32,100],["2024-04-22",10128.32,10128.32,10128.32,10128.32,0],["2024-04-23",10128.32,10128.32,10128.32,10128.32,1320000],["2024-04-24",9356.64,9356.64,9356.64,9356.64,100],["2024-04-25",9356.64,9356.64,9356.64,9356.64,0],["2024-04-26",9356.64,9356.64,9356.64,9356.64,0],["2024-05-02",9356.64,9356.64,9356.64,9356.64,0],["2024-05-03",9356.64,9356.64,9356.64,9356.64,0],["2024-05-06",9356.64,9356.64,9356.64,9356.64,0],["2024-05-07",9646.02,9646.02,9646.02,9646.02,100],["2024-05-08",9646.02,9646.02,9646.02,9646.02,0],["2024-05-09",9646.02,9646.02,9646.02,9646.02,0],["2024-05-10",10417.7,10417.7,10417.7,10417.7,200],["2024-05-13",9646.02,9646.02,9646.02,9646.02,100],["2024-05-14",9646.02,9646.02,9646.02,9646.02,0],["2024-05-15",9646.02,9646.02,9646.02,9646.02,0],["2024-05-16",10321.24,10321.24,10321.24,10321.24,300],["2024-05-17",10321.24,10321.24,10321.24,10321.24,200],["2024-05-20",10417.7,10417.7,10417.7,10417.7,500],["2024-05-21",10128.32,10128.32,10128.32,10128.32,500],["2024-05-22",10128.32,10128.32,10128.32,10128.32,0],["2024-05-23",10128.32,10128.32,10128.32,10128.32,0],["2024-05-24",10128.32,10128.32,10128.32,10128.32,0],["2024-05-27",10128.32,10128.32,10128.32,10128.32,0],["2024-05-28",10128.32,10128.32,10128.32,10128.32,500],["2024-05-29",9646.02,9646.02,9646.02,9646.02,1000],["2024-05-30",9646.02,9646.02,9646.02,9646.02,0],["2024-05-31",9646.02,9646.02,9646.02,9646.02,0],["2024-06-03",9260.18,9260.18,9260.18,9260.18,1000],["2024-06-04",9260.18,9260.18,9260.18,9260.18,0],["2024-06-05",9260.18,9260.18,9260.18,9260.18,0],["2024-06-06",9260.18,9260.18,9260.18,9260.18,0],["2024-06-07",9260.18,9260.18,9260.18,9260.18,0],["2024-06-10",9260.18,9260.18,9260.18,9260.18,0],["2024-06-11",9260.18,9260.18,9260.18,9260.18,0],["2024-06-12",9260.18,9260.18,9260.18,9260.18,0],["2024-06-13",9356.64,9356.64,9260.18,9260.18,500],["2024-06-14",9260.18,9260.18,9260.18,9260.18,0],["2024-06-17",10128.32,10128.32,10128.32,10128.32,200],["2024-06-18",10128.32,10128.32,10128.32,10128.32,0],["2024-06-19",10128.32,10128.32,10128.32,10128.32,0],["2024-06-20",10128.32,10128.32,10128.32,10128.32,0],["2024-06-21",10610.62,10610.62,10610.62,10610.62,100],["2024-06-24",10610.62,10610.62,10610.62,10610.62,0],["2024-06-25",9549.56,9549.56,9549.56,9549.56,100],["2024-06-26",9549.56,9549.56,9549.56,9549.56,0],["2024-06-27",9549.56,9549.56,9549.56,9549.56,0],["2024-06-28",9646.02,9742.48,9646.02,9742.48,2738154],["2024-07-01",9742.48,9742.48,9742.48,9742.48,0],["2024-07-02",9742.48,9742.48,9742.48,9742.48,513936],["2024-07-03",9742.48,9742.48,9742.48,9742.48,0],["2024-07-04",9742.48,9742.48,9742.48,9742.48,0],["2024-07-05",9742.48,9742.48,9742.48,9742.48,100],["2024-07-08",10128.32,10707.08,10128.32,10707.08,2285100],["2024-07-09",10707.08,11575.22,10707.08,11478.76,7500],["2024-07-10",11478.76,11478.76,10417.7,10417.7,4200],["2024-07-11",10224.78,10224.78,9549.56,9646.02,8900],["2024-07-12",10514.16,10514.16,10514.16,10514.16,100],["2024-07-15",9646.02,10031.86,9646.02,10031.86,700],["2024-07-16",10514.16,10514.16,10514.16,10514.16,100],["2024-07-17",10514.16,10514.16,10514.16,10514.16,0],["2024-07-18",9742.48,9742.48,9646.02,9646.02,2900],["2024-07-19",10417.7,10417.7,10224.78,10224.78,300],["2024-07-22",10224.78,10224.78,10224.78,10224.78,2038649],["2024-07-23",10321.24,10321.24,10321.24,10321.24,100],["2024-07-24",10128.32,10128.32,9838.94,9838.94,400],["2024-07-25",9742.48,9742.48,9742.48,9742.48,600],["2024-07-26",10321.24,10321.24,10128.32,10128.32,200],["2024-07-29",9838.94,10031.86,9838.94,10031.86,300],["2024-07-30",10031.86,10031.86,9838.94,9838.94,2200],["2024-07-31",10224.78,10224.78,9838.94,9838.94,200],["2024-08-01",10128.32,10803.54,10128.32,10803.54,400],["2024-08-02",10803.54,10803.54,10803.54,10803.54,0],["2024-08-05",10224.78,10224.78,10224.78,10224.78,100],["2024-08-06",9742.48,9742.48,9742.48,9742.48,1000],["2024-08-07",9935.4,9935.4,9935.4,9935.4,100],["2024-08-08",9935.4,9935.4,9935.4,9935.4,0],["2024-08-09",9935.4,9935.4,9742.48,9935.4,500],["2024-08-12",10128.32,10128.32,10128.32,10128.32,100],["2024-08-13",10128.32,10128.32,10128.32,10128.32,0],["2024-08-14",10128.32,10128.32,10128.32,10128.32,0],["2024-08-15",10128.32,10128.32,10128.32,10128.32,0],["2024-08-16",9742.48,9742.48,9742.48,9742.48,500],["2024-08-19",10224.78,10224.78,9742.48,9742.48,200],["2024-08-20",9742.48,9742.48,9742.48,9742.48,0],["2024-08-21",9742.48,9742.48,9742.48,9742.48,0],["2024-08-22",9742.48,9742.48,9742.48,9742.48,0],["2024-08-23",9742.48,9742.48,9742.48,9742.48,0],["2024-08-26",9742.48,9742.48,9742.48,9742.48,0],["2024-08-27",9742.48,9742.48,9742.48,9742.48,0],["2024-08-28",9935.4,9935.4,9742.48,9742.48,1800],["2024-08-29",9742.48,9742.48,9742.48,9742.48,0],["2024-08-30",10224.78,10224.78,10224.78,10224.78,100],["2024-09-04",10224.78,10224.78,10224.78,10224.78,100],["2024-09-05",10224.78,10224.78,10224.78,10224.78,2500],["2024-09-06",10224.78,10224.78,10224.78,10224.78,0],["2024-09-09",10224.78,10224.78,10224.78,10224.78,100],["2024-09-10",10224.78,10224.78,10224.78,10224.78,0],["2024-09-11",10224.78,10224.78,10224.78,10224.78,0],["2024-09-12",9646.02,9646.02,9646.02,9646.02,100],["2024-09-13",9646.02,9646.02,9646.02,9646.02,0],["2024-09-16",9646.02,9646.02,9646.02,9646.02,0],["2024-09-17",9646.02,9646.02,9646.02,9646.02,0],["2024-09-18",9742.48,9742.48,9742.48,9742.48,100],["2024-09-19",9742.48,9742.48,9742.48,9742.48,0],["2024-09-20",9742.48,9742.48,9742.48,9742.48,0],["2024-09-23",9742.48,9742.48,9742.48,9742.48,2000],["2024-09-24",9742.48,9742.48,9742.48,9742.48,0],["2024-09-25",9742.48,9742.48,9742.48,9742.48,562146],["2024-09-26",10224.78,10610.62,10128.32,10610.62,12600],["2024-09-27",10803.54,11575.22,10803.54,11575.22,2007700],["2024-09-30",11575.22,11575.22,11575.22,11575.22,0],["2024-10-01",11575.22,11575.22,11575.22,11575.22,0],["2024-10-02",11575.22,11575.22,11575.22,11575.22,0],["2024-10-03",11575.22,11575.22,11575.22,11575.22,0],["2024-10-04",11575.22,11575.22,11575.22,11575.22,0],["2024-10-07",11575.22,11575.22,11575.22,11575.22,105800],["2024-10-08",11575.22,11575.22,11575.22,11575.22,0],["2024-10-09",11575.22,11575.22,11575.22,11575.22,100],["2024-10-10",11575.22,11575.22,11575.22,11575.22,0],["2024-10-11",11768.14,11768.14,11768.14,11768.14,100],["2024-10-14",11768.14,11768.14,11768.14,11768.14,0],["2024-10-15",11768.14,11768.14,11768.14,11768.14,0],["2024-10-16",11768.14,11768.14,11768.14,11768.14,0],["2024-10-17",11768.14,11768.14,11768.14,11768.14,0],["2024-10-18",11768.14,11768.14,11768.14,11768.14,1220835],["2024-10-21",11768.14,11768.14,11768.14,11768.14,0],["2024-10-22",11768.14,11768.14,11768.14,11768.14,0],["2024-10-23",11768.14,11768.14,11768.14,11768.14,0],["2024-10-24",11768.14,11768.14,11768.14,11768.14,5000],["2024-10-25",11768.14,11768.14,11768.14,11768.14,0],["2024-10-28",10610.62,10610.62,10610.62,10610.62,2200],["2024-10-29",9742.48,9742.48,9742.48,9742.48,2800],["2024-10-30",10707.08,10707.08,10707.08,10707.08,100],["2024-10-31",10707.08,10707.08,10707.08,10707.08,0],["2024-11-01",10707.08,10707.08,10707.08,10707.08,0],["2024-11-04",10707.08,10707.08,10707.08,10707.08,0],["2024-11-05",10707.08,10707.08,10707.08,10707.08,0],["2024-11-06",10128.32,10128.32,10128.32,10128.32,100],["2024-11-07",10128.32,10128.32,10128.32,10128.32,0],["2024-11-08",10128.32,10128.32,10128.32,10128.32,0],["2024-11-11",9838.94,10514.16,9742.48,10514.16,3200],["2024-11-12",10514.16,10514.16,10514.16,10514.16,0],["2024-11-13",10514.16,10514.16,10514.16,10514.16,0],["2024-11-14",9838.94,9838.94,9742.48,9742.48,1800],["2024-11-15",9935.4,9935.4,9742.48,9742.48,200],["2024-11-18",9742.48,9742.48,9742.48,9742.48,0],["2024-11-19",10610.62,10610.62,10610.62,10610.62,900],["2024-11-20",10610.62,10610.62,10610.62,10610.62,100],["2024-11-21",10610.62,10610.62,10610.62,10610.62,0],["2024-11-22",9838.94,9838.94,9838.94,9838.94,500],["2024-11-25",9838.94,9838.94,9838.94,9838.94,0],["2024-11-26",10417.7,10417.7,10417.7,10417.7,200],["2024-11-27",10417.7,10417.7,10417.7,10417.7,0],["2024-11-28",10417.7,10417.7,10417.7,10417.7,0],["2024-11-29",10417.7,10417.7,10417.7,10417.7,0],["2024-12-02",10417.7,10417.7,10417.7,10417.7,0],["2024-12-03",10417.7,10417.7,10417.7,10417.7,0],["2024-12-04",10417.7,10417.7,10417.7,10417.7,0],["2024-12-05",10417.7,10417.7,10417.7,10417.7,0],["2024-12-06",10417.7,10417.7,10417.7,10417.7,0],["2024-12-09",10417.7,10417.7,10417.7,10417.7,0],["2024-12-10",10417.7,10417.7,10417.7,10417.7,0],["2024-12-11",10417.7,10417.7,10417.7,10417.7,0],["2024-12-12",10031.86,10031.86,10031.86,10031.86,1000],["2024-12-13",10031.86,10031.86,10031.86,10031.86,1300],["2024-12-16",10031.86,10031.86,10031.86,10031.86,0],["2024-12-17",10031.86,10031.86,10031.86,10031.86,0],["2024-12-18",10031.86,10031.86,10031.86,10031.86,0],["2024-12-19",10031.86,10031.86,10031.86,10031.86,0],["2024-12-20",10031.86,10031.86,10031.86,10031.86,0],["2024-12-23",10031.86,10031.86,10031.86,10031.86,0],["2024-12-24",10031.86,10031.86,10031.86,10031.86,0],["2024-12-25",10803.54,10803.54,10803.54,10803.54,100],["2024-12-26",10031.86,10031.86,10031.86,10031.86,2251000],["2024-12-27",10031.86,10031.86,10031.86,10031.86,0],["2024-12-30",10031.86,10031.86,10031.86,10031.86,0],["2024-12-31",10031.86,10031.86,10031.86,10031.86,0],["2025-01-02",10031.86,10031.86,10031.86,10031.86,200],["2025-01-03",10031.86,10031.86,10031.86,10031.86,0],["2025-01-06",10031.86,10031.86,10031.86,10031.86,0],["2025-01-07",10031.86,10031.86,10031.86,10031.86,0],["2025-01-08",10031.86,10031.86,10031.86,10031.86,0],["2025-01-09",10031.86,10031.86,10031.86,10031.86,3100],["2025-01-10",10031.86,10031.86,10031.86,10031.86,0],["2025-01-13",10031.86,10031.86,10031.86,10031.86,1900],["2025-01-14",10031.86,10031.86,10031.86,10031.86,1100],["2025-01-15",10031.86,10031.86,9935.4,9935.4,4900],["2025-01-16",9935.4,9935.4,9935.4,9935.4,0],["2025-01-17",9935.4,9935.4,9935.4,9935.4,0],["2025-01-20",9935.4,9935.4,9935.4,9935.4,0],["2025-01-21",9935.4,9935.4,9935.4,9935.4,0],["2025-01-22",9935.4,9935.4,9935.4,9935.4,0],["2025-01-23",10803.54,10803.54,10803.54,10803.54,100],["2025-01-24",10996.46,11092.92,10996.46,10996.46,3400],["2025-02-03",10031.86,10031.86,10031.86,10031.86,100],["2025-02-04",10031.86,10031.86,10031.86,10031.86,0],["2025-02-05",10031.86,10031.86,10031.86,10031.86,0],["2025-02-06",10031.86,10031.86,10031.86,10031.86,0],["2025-02-07",10031.86,10031.86,10031.86,10031.86,0],["2025-02-10",10128.32,10128.32,10128.32,10128.32,6200],["2025-02-11",10031.86,10128.32,10031.86,10128.32,7800],["2025-02-12",10128.32,10128.32,10128.32,10128.32,0],["2025-02-13",10031.86,10031.86,10031.86,10031.86,100],["2025-02-14",10031.86,10031.86,10031.86,10031.86,0],["2025-02-17",10128.32,10128.32,10128.32,10128.32,13600],["2025-02-18",10224.78,10224.78,10224.78,10224.78,100],["2025-02-19",10128.32,10224.78,10128.32,10128.32,2005600],["2025-02-20",10128.32,10128.32,10128.32,10128.32,291535],["2025-02-21",10031.86,10031.86,10031.86,10031.86,100],["2025-02-24",9935.4,9935.4,9646.02,9742.48,1200],["2025-02-25",9742.48,9742.48,9742.48,9742.48,0],["2025-02-26",9742.48,9742.48,9742.48,9742.48,0],["2025-02-27",9742.48,9742.48,9742.48,9742.48,0],["2025-02-28",9742.48,9742.48,9742.48,9742.48,0],["2025-03-03",9742.48,9742.48,9742.48,9742.48,0],["2025-03-04",10224.78,10224.78,10224.78,10224.78,200],["2025-03-05",10224.78,10224.78,10224.78,10224.78,800],["2025-03-06",9935.4,9935.4,9838.94,9838.94,600],["2025-03-07",9935.4,10803.54,9838.94,10803.54,800],["2025-03-10",10803.54,10803.54,10803.54,10803.54,0],["2025-03-11",10803.54,10803.54,10803.54,10803.54,0],["2025-03-12",10803.54,10803.54,10803.54,10803.54,100],["2025-03-13",10803.54,10803.54,10803.54,10803.54,0],["2025-03-14",10803.54,10803.54,10803.54,10803.54,0],["2025-03-17",10803.54,10803.54,10803.54,10803.54,0],["2025-03-18",10803.54,10803.54,10803.54,10803.54,1900000],["2025-03-19",10803.54,10803.54,10803.54,10803.54,0],["2025-03-20",10803.54,10803.54,10803.54,10803.54,0],["2025-03-21",10707.08,10707.08,10707.08,10707.08,200],["2025-03-24",10707.08,10707.08,10707.08,10707.08,0],["2025-03-25",10610.62,10610.62,10610.62,10610.62,100],["2025-03-26",10610.62,10610.62,10610.62,10610.62,0],["2025-03-27",10610.62,10610.62,10610.62,10610.62,0],["2025-03-28",10610.62,10610.62,10610.62,10610.62,3000500],["2025-03-31",10610.62,10610.62,10610.62,10610.62,1373390],["2025-04-01",9838.94,9838.94,9838.94,9838.94,500],["2025-04-02",9838.94,9838.94,9838.94,9838.94,0],["2025-04-03",9935.4,9935.4,9838.94,9838.94,5500],["2025-04-04",9838.94,9838.94,9838.94,9838.94,0],["2025-04-08",8874.34,8874.34,8874.34,8874.34,2800],["2025-04-09",8874.34,8874.34,8874.34,8874.34,200],["2025-04-10",9742.48,9742.48,9742.48,9742.48,1000],["2025-04-11",9742.48,9742.48,9742.48,9742.48,100],["2025-04-14",9742.48,9742.48,9742.48,9742.48,0],["2025-04-15",10321.24,10321.24,10321.24,10321.24,100],["2025-04-16",10321.24,10321.24,10321.24,10321.24,0],["2025-04-17",10321.24,10321.24,10321.24,10321.24,0],["2025-04-18",10321.24,10321.24,10321.24,10321.24,0],["2025-04-21",10321.24,10321.24,10321.24,10321.24,0],["2025-04-22",10321.24,10321.24,10321.24,10321.24,0],["2025-04-23",10321.24,10321.24,10321.24,10321.24,0],["2025-04-24",10321.24,10321.24,10321.24,10321.24,0],["2025-04-25",10321.24,10321.24,10321.24,10321.24,0],["2025-04-28",10321.24,10321.24,10321.24,10321.24,0],["2025-04-29",10321.24,10321.24,10321.24,10321.24,0],["2025-05-05",10321.24,10321.24,10321.24,10321.24,0],["2025-05-06",10321.24,10321.24,10321.24,10321.24,0],["2025-05-07",9356.64,9356.64,9356.64,9356.64,2500],["2025-05-08",9356.64,9356.64,9356.64,9356.64,0],["2025-05-09",9356.64,9356.64,9356.64,9356.64,0],["2025-05-12",9356.64,9356.64,9356.64,9356.64,0],["2025-05-13",9356.64,9356.64,9356.64,9356.64,0],["2025-05-14",9356.64,9356.64,9356.64,9356.64,0],["2025-05-15",9356.64,9356.64,9356.64,9356.64,1000],["2025-05-16",9356.64,9356.64,9356.64,9356.64,0],["2025-05-19",9356.64,9356.64,9356.64,9356.64,0],["2025-05-20",9356.64,9356.64,9356.64,9356.64,0],["2025-05-21",9356.64,9356.64,9356.64,9356.64,0],["2025-05-22",9356.64,9356.64,9356.64,9356.64,0],["2025-05-23",10128.32,10128.32,10128.32,10128.32,100],["2025-05-26",10128.32,10128.32,10128.32,10128.32,0],["2025-05-27",10128.32,10128.32,10128.32,10128.32,0],["2025-05-28",9356.64,9838.94,9356.64,9838.94,300],["2025-05-29",10321.24,10321.24,10321.24,10321.24,100],["2025-05-30",10321.24,10321.24,10321.24,10321.24,1050000],["2025-06-02",10321.24,10321.24,10321.24,10321.24,0],["2025-06-03",10321.24,10321.24,10321.24,10321.24,0],["2025-06-04",10321.24,10321.24,10321.24,10321.24,0],["2025-06-05",10321.24,10321.24,10321.24,10321.24,2000],["2025-06-06",10321.24,10321.24,10321.24,10321.24,0],["2025-06-09",10321.24,10321.24,10321.24,10321.24,0],["2025-06-10",10321.24,10321.24,10321.24,10321.24,0],["2025-06-11",10321.24,10321.24,10321.24,10321.24,0],["2025-06-12",10321.24,10321.24,10321.24,10321.24,0],["2025-06-13",10321.24,10321.24,10321.24,10321.24,0],["2025-06-16",10321.24,10321.24,10321.24,10321.24,0],["2025-06-17",10321.24,10321.24,10321.24,10321.24,0],["2025-06-18",10321.24,10321.24,10321.24,10321.24,0],["2025-06-19",10321.24,10321.24,10321.24,10321.24,0],["2025-06-20",10321.24,10321.24,10321.24,10321.24,0],["2025-06-23",10321.24,10321.24,10321.24,10321.24,0],["2025-06-24",10321.24,10321.24,10321.24,10321.24,0],["2025-06-25",10224.78,10224.78,10224.78,10224.78,3323600],["2025-06-26",10224.78,10224.78,10224.78,10224.78,0],["2025-06-27",9646.02,9646.02,9646.02,9646.02,100],["2025-06-30",9646.02,9646.02,9646.02,9646.02,0],["2025-07-01",9646.02,9646.02,9646.02,9646.02,0],["2025-07-02",9646.02,9646.02,9646.02,9646.02,0],["2025-07-03",9453.1,9646.02,9453.1,9646.02,300],["2025-07-04",9646.02,9646.02,9646.02,9646.02,0],["2025-07-07",9646.02,9646.02,9646.02,9646.02,0],["2025-07-08",9646.02,9646.02,9646.02,9646.02,0],["2025-07-09",9646.02,9646.02,9646.02,9646.02,0],["2025-07-10",9838.94,9838.94,9646.02,9646.02,1100],["2025-07-11",9646.02,9646.02,9646.02,9646.02,0],["2025-07-14",10128.32,10224.78,10128.32,10128.32,4800],["2025-07-15",10128.32,10128.32,10128.32,10128.32,0],["2025-07-16",9453.1,9453.1,9453.1,9453.1,100],["2025-07-17",9453.1,9453.1,9453.1,9453.1,0],["2025-07-18",9453.1,9453.1,9453.1,9453.1,0],["2025-07-21",10224.78,10224.78,10128.32,10128.32,1200],["2025-07-22",10128.32,10128.32,10128.32,10128.32,0],["2025-07-23",9646.02,9935.4,9646.02,9935.4,300],["2025-07-24",9838.94,9838.94,9838.94,9838.94,100],["2025-07-25",9838.94,10803.54,9838.94,10803.54,30000],["2025-07-28",10900.0,11864.6,10707.08,10707.08,7800],["2025-07-29",10707.08,10803.54,10514.16,10707.08,16900],["2025-07-30",10707.08,10900.0,10610.62,10610.62,17700],["2025-07-31",10610.62,10610.62,10610.62,10610.62,10400],["2025-08-01",10803.54,11671.68,10803.54,11671.68,10500],["2025-08-04",11575.22,12057.52,11575.22,12057.52,4300],["2025-08-05",12057.52,12057.52,12057.52,12057.52,0],["2025-08-06",12057.52,12057.52,12057.52,12057.52,2300],["2025-08-07",12057.52,12057.52,12057.52,12057.52,0],["2025-08-08",11961.06,12057.52,11961.06,12057.52,600],["2025-08-11",10900.0,12057.52,10900.0,11575.22,3100],["2025-08-12",11189.38,11189.38,11189.38,11189.38,500],["2025-08-13",10417.7,10610.62,10417.7,10610.62,1100],["2025-08-14",11671.68,11671.68,11575.22,11671.68,3200],["2025-08-15",11671.68,11671.68,11671.68,11671.68,3600],["2025-08-18",11671.68,11671.68,11671.68,11671.68,0],["2025-08-19",11671.68,11671.68,11671.68,11671.68,700],["2025-08-20",10996.46,10996.46,10996.46,10996.46,100],["2025-08-21",10610.62,10610.62,10610.62,10610.62,2700],["2025-08-22",10610.62,10610.62,10610.62,10610.62,0],["2025-08-25",10610.62,10610.62,10610.62,10610.62,6700],["2025-08-26",10610.62,10610.62,10610.62,10610.62,0],["2025-08-27",10610.62,10610.62,10610.62,10610.62,100],["2025-08-28",10610.62,10610.62,10610.62,10610.62,610000],["2025-08-29",10610.62,10610.62,10610.62,10610.62,500],["2025-09-03",10610.62,10610.62,10610.62,10610.62,0],["2025-09-04",9646.02,10610.62,9646.02,10610.62,600],["2025-09-05",9646.02,11575.22,9646.02,11575.22,2800],["2025-09-08",11671.68,11671.68,11092.92,11092.92,600],["2025-09-09",11092.92,11092.92,11092.92,11092.92,0],["2025-09-10",11092.92,11092.92,11092.92,11092.92,0],["2025-09-11",11092.92,11092.92,11092.92,11092.92,0],["2025-09-12",11092.92,11092.92,11092.92,11092.92,0],["2025-09-15",11092.92,11092.92,11092.92,11092.92,100],["2025-09-16",11092.92,11092.92,11092.92,11092.92,0],["2025-09-17",10610.62,10610.62,10610.62,10610.62,50000],["2025-09-18",10900.0,10900.0,10900.0,10900.0,700],["2025-09-19",10900.0,10900.0,10900.0,10900.0,100],["2025-09-22",10900.0,10900.0,10900.0,10900.0,0],["2025-09-23",10900.0,10900.0,10900.0,10900.0,0],["2025-09-24",10900.0,10900.0,10900.0,10900.0,0],["2025-09-25",10900.0,10900.0,10900.0,10900.0,0],["2025-09-26",10900.0,10900.0,10900.0,10900.0,3300000],["2025-09-29",10900.0,10900.0,10900.0,10900.0,0],["2025-09-30",9838.94,10900.0,9838.94,10900.0,3414600],["2025-10-01",10900.0,10900.0,10900.0,10900.0,0],["2025-10-02",10900.0,10900.0,10900.0,10900.0,0],["2025-10-03",10900.0,10900.0,10900.0,10900.0,0],["2025-10-06",10900.0,10900.0,10900.0,10900.0,0],["2025-10-07",10900.0,10900.0,10900.0,10900.0,0],["2025-10-08",9838.94,10900.0,9838.94,10900.0,600],["2025-10-09",10900.0,10900.0,10900.0,10900.0,2040000],["2025-10-10",10900.0,10900.0,10900.0,10900.0,0],["2025-10-13",10900.0,10900.0,10900.0,10900.0,2040000],["2025-10-14",10900.0,10900.0,10900.0,10900.0,0],["2025-10-15",10900.0,10900.0,10900.0,10900.0,0],["2025-10-16",10900.0,10900.0,10900.0,10900.0,0],["2025-10-17",9900.0,10900.0,9900.0,10900.0,1800],["2025-10-20",10900.0,10900.0,10900.0,10900.0,0],["2025-10-21",10900.0,10900.0,10900.0,10900.0,200],["2025-10-22",10900.0,10900.0,10900.0,10900.0,0],["2025-10-23",10900.0,10900.0,10900.0,10900.0,0],["2025-10-24",10100.0,10100.0,10100.0,10100.0,1700],["2025-10-27",10100.0,10100.0,10100.0,10100.0,0],["2025-10-28",10100.0,10100.0,10100.0,10100.0,3000],["2025-10-29",10500.0,10500.0,10500.0,10500.0,100],["2025-10-30",10500.0,10500.0,10500.0,10500.0,0],["2025-10-31",10500.0,10500.0,10500.0,10500.0,200],["2025-11-03",10500.0,10500.0,10500.0,10500.0,0],["2025-11-04",10500.0,10500.0,10500.0,10500.0,3600],["2025-11-05",10400.0,10500.0,9900.0,10500.0,14100],["2025-11-06",9900.0,10500.0,9900.0,10500.0,10100],["2025-11-07",10500.0,10500.0,10500.0,10500.0,0],["2025-11-10",10200.0,10400.0,10200.0,10400.0,1100],["2025-11-11",9900.0,9900.0,9900.0,9900.0,18300],["2025-11-12",10200.0,10200.0,9900.0,10200.0,14000],["2025-11-13",10200.0,10200.0,10200.0,10200.0,0],["2025-11-14",9900.0,11000.0,9800.0,11000.0,46000],["2025-11-17",11000.0,11000.0,11000.0,11000.0,0],["2025-11-18",11000.0,11000.0,11000.0,11000.0,0],["2025-11-19",11000.0,11000.0,11000.0,11000.0,0],["2025-11-20",11000.0,11000.0,11000.0,11000.0,100],["2025-11-21",11000.0,11000.0,10500.0,10500.0,400],["2025-11-24",10500.0,10500.0,10500.0,10500.0,100],["2025-11-25",10500.0,10500.0,10500.0,10500.0,500],["2025-11-26",11000.0,11000.0,11000.0,11000.0,660200],["2025-11-27",10300.0,10300.0,9900.0,10300.0,2700],["2025-11-28",10300.0,10300.0,10300.0,10300.0,0],["2025-12-01",10300.0,10300.0,10300.0,10300.0,0],["2025-12-02",10300.0,10300.0,10300.0,10300.0,0],["2025-12-03",10300.0,10300.0,10300.0,10300.0,0],["2025-12-04",10300.0,10300.0,10300.0,10300.0,0],["2025-12-05",10300.0,10300.0,10300.0,10300.0,0],["2025-12-08",10000.0,10400.0,10000.0,10400.0,1100],["2025-12-09",10400.0,10400.0,10400.0,10400.0,0],["2025-12-10",10000.0,10400.0,10000.0,10400.0,200],["2025-12-11",10600.0,10600.0,10600.0,10600.0,2050900],["2025-12-12",10600.0,10600.0,10600.0,10600.0,0],["2025-12-15",10600.0,10600.0,10600.0,10600.0,0],["2025-12-16",10600.0,10600.0,10600.0,10600.0,0],["2025-12-17",10600.0,10600.0,10600.0,10600.0,0],["2025-12-18",10600.0,10600.0,10600.0,10600.0,0],["2025-12-19",10500.0,10600.0,10500.0,10600.0,400],["2025-12-22",10600.0,10600.0,10600.0,10600.0,600000],["2025-12-23",10600.0,10600.0,10600.0,10600.0,0],["2025-12-24",10600.0,10600.0,10600.0,10600.0,0],["2025-12-25",10600.0,10600.0,10600.0,10600.0,0],["2025-12-26",10600.0,10600.0,10600.0,10600.0,0],["2025-12-29",10600.0,10600.0,10600.0,10600.0,0],["2025-12-30",10400.0,10600.0,9600.0,10600.0,8300],["2025-12-31",10600.0,10600.0,10600.0,10600.0,0],["2026-01-05",10600.0,10600.0,10600.0,10600.0,0],["2026-01-06",10600.0,10600.0,10600.0,10600.0,0],["2026-01-07",10600.0,10600.0,10600.0,10600.0,0],["2026-01-08",10000.0,10000.0,9600.0,9600.0,19000],["2026-01-09",9800.0,9800.0,9800.0,9800.0,1500],["2026-01-12",9800.0,9800.0,9600.0,9600.0,200],["2026-01-13",9600.0,9600.0,9600.0,9600.0,0],["2026-01-14",10400.0,10500.0,10400.0,10500.0,3018700],["2026-01-15",11500.0,11500.0,10700.0,11500.0,29600],["2026-01-16",12500.0,12500.0,11500.0,12300.0,1969160],["2026-01-19",12300.0,12300.0,11100.0,11100.0,10500],["2026-01-20",10000.0,10700.0,10000.0,10000.0,17200],["2026-01-21",11000.0,11000.0,11000.0,11000.0,1133339],["2026-01-22",12100.0,12100.0,12100.0,12100.0,5300],["2026-01-23",11500.0,13000.0,11500.0,11500.0,3345200],["2026-01-26",12600.0,12600.0,12500.0,12600.0,25900],["2026-01-27",12700.0,12900.0,12000.0,12000.0,7600],["2026-01-28",11900.0,11900.0,11500.0,11500.0,5800],["2026-01-29",11500.0,11500.0,11200.0,11300.0,10200],["2026-01-30",11400.0,11400.0,11300.0,11300.0,1000],["2026-02-02",11400.0,11400.0,11400.0,11400.0,2700],["2026-02-03",11400.0,11400.0,11300.0,11400.0,3900],["2026-02-04",11400.0,11400.0,11400.0,11400.0,0],["2026-02-05",11100.0,11100.0,11100.0,11100.0,5100],["2026-02-06",11300.0,11300.0,11300.0,11300.0,2700100],["2026-02-09",11300.0,11300.0,11300.0,11300.0,0],["2026-02-10",11300.0,11300.0,11300.0,11300.0,0],["2026-02-11",10600.0,11200.0,10600.0,11200.0,3800],["2026-02-12",11200.0,11200.0,11200.0,11200.0,0],["2026-02-13",11200.0,11200.0,11200.0,11200.0,0],["2026-02-23",10200.0,10300.0,10200.0,10300.0,2900],["2026-02-24",10300.0,10300.0,10300.0,10300.0,0],["2026-02-25",10500.0,11000.0,10500.0,11000.0,7100],["2026-02-26",11800.0,11800.0,11700.0,11700.0,300],["2026-02-27",11800.0,11800.0,11800.0,11800.0,100],["2026-03-02",10800.0,10800.0,10700.0,10800.0,10100],["2026-03-03",10100.0,10100.0,10100.0,10100.0,100],["2026-03-04",10100.0,10100.0,10100.0,10100.0,2900],["2026-03-05",10200.0,10200.0,10200.0,10200.0,1000],["2026-03-06",10200.0,10200.0,10200.0,10200.0,0],["2026-03-09",10000.0,10000.0,9800.0,9900.0,12500],["2026-03-10",10500.0,10500.0,10500.0,10500.0,300],["2026-03-11",11000.0,11000.0,11000.0,11000.0,1349300],["2026-03-12",11000.0,11000.0,10100.0,10100.0,3200],["2026-03-13",10100.0,10100.0,10100.0,10100.0,0],["2026-03-16",11000.0,11000.0,10400.0,10400.0,3100],["2026-03-17",10400.0,10400.0,10400.0,10400.0,0],["2026-03-18",10300.0,10400.0,10300.0,10400.0,1400],["2026-03-19",10500.0,10500.0,10400.0,10400.0,6004000],["2026-03-20",10400.0,10400.0,10400.0,10400.0,0],["2026-03-23",10100.0,10200.0,10100.0,10200.0,4000],["2026-03-24",10200.0,10200.0,10200.0,10200.0,0],["2026-03-25",10200.0,10200.0,10200.0,10200.0,0],["2026-03-26",10200.0,10200.0,10200.0,10200.0,0],["2026-03-27",10500.0,10500.0,10500.0,10500.0,1100],["2026-03-30",10500.0,10500.0,10500.0,10500.0,2000],["2026-03-31",10500.0,10500.0,10500.0,10500.0,0],["2026-04-01",10500.0,10500.0,10500.0,10500.0,0],["2026-04-02",10500.0,10500.0,10500.0,10500.0,500],["2026-04-03",10500.0,10500.0,10400.0,10400.0,500],["2026-04-06",10400.0,10400.0,10100.0,10100.0,1003500],["2026-04-07",10100.0,10100.0,10100.0,10100.0,3300000],["2026-04-08",10100.0,10100.0,10100.0,10100.0,0],["2026-04-09",10100.0,10100.0,10100.0,10100.0,0],["2026-04-10",11100.0,11100.0,11000.0,11000.0,1200],["2026-04-13",11000.0,11000.0,11000.0,11000.0,0],["2026-04-14",11000.0,11000.0,11000.0,11000.0,2520000],["2026-04-15",11000.0,11000.0,11000.0,11000.0,400],["2026-04-16",10800.0,10800.0,10800.0,10800.0,500],["2026-04-17",10300.0,10300.0,10300.0,10300.0,2500],["2026-04-20",10300.0,10300.0,10300.0,10300.0,0],["2026-04-21",10700.0,10700.0,10700.0,10700.0,100],["2026-04-22",10700.0,10700.0,10700.0,10700.0,0],["2026-04-23",10700.0,10700.0,10300.0,10300.0,3400],["2026-04-24",10300.0,10300.0,10300.0,10300.0,500000],["2026-04-28",10300.0,10300.0,10300.0,10300.0,2400],["2026-04-29",10200.0,10200.0,10100.0,10100.0,200],["2026-05-04",10100.0,10100.0,10100.0,10100.0,0],["2026-05-05",10100.0,10100.0,10100.0,10100.0,0],["2026-05-06",10100.0,10100.0,10100.0,10100.0,0],["2026-05-07",10100.0,10100.0,10100.0,10100.0,0],["2026-05-08",10100.0,10100.0,10100.0,10100.0,0],["2026-05-11",10100.0,10100.0,10100.0,10100.0,0],["2026-05-12",10100.0,10100.0,10100.0,10100.0,600],["2026-05-13",10100.0,10100.0,10100.0,10100.0,2300000],["2026-05-14",10100.0,10100.0,10100.0,10100.0,0],["2026-05-15",10100.0,10100.0,10100.0,10100.0,0],["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",9200.0,10000.0,9200.0,9900.0,6200],["2026-05-29",9900.0,9900.0,9900.0,9900.0,500],["2026-06-01",9900.0,10000.0,9900.0,10000.0,600],["2026-06-02",9900.0,10000.0,9900.0,10000.0,6900],["2026-06-03",10000.0,10000.0,10000.0,10000.0,0],["2026-06-04",10000.0,10000.0,10000.0,10000.0,0],["2026-06-05",10000.0,10000.0,10000.0,10000.0,0],["2026-06-08",10000.0,10000.0,10000.0,10000.0,200],["2026-06-09",10100.0,10100.0,10100.0,10100.0,1100100],["2026-06-10",10100.0,10100.0,10100.0,10100.0,0],["2026-06-11",10100.0,10100.0,10100.0,10100.0,920000],["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",10100.0,10100.0,10100.0,10100.0,10700],["2026-06-19",10100.0,10100.0,10100.0,10100.0,0],["2026-06-22",10100.0,10100.0,10100.0,10100.0,600000],["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",10100.0,10100.0,10100.0,10100.0,2017539],["2026-06-26",9800.0,9800.0,9800.0,9800.0,200],["2026-06-29",9800.0,9800.0,9800.0,9800.0,0],["2026-06-30",9800.0,9800.0,9800.0,9800.0,0],["2026-07-01",9800.0,9800.0,9800.0,9800.0,0],["2026-07-02",9800.0,9800.0,9800.0,9800.0,0],["2026-07-03",9800.0,9800.0,9800.0,9800.0,3300000],["2026-07-06",9800.0,9800.0,9800.0,9800.0,0],["2026-07-07",9800.0,9800.0,9800.0,9800.0,0],["2026-07-08",9800.0,9800.0,9800.0,9800.0,0],["2026-07-09",9800.0,9800.0,9800.0,9800.0,800],["2026-07-10",9800.0,9800.0,9800.0,9800.0,0],["2026-07-13",9800.0,9800.0,9800.0,9800.0,0],["2026-07-14",9800.0,9800.0,9800.0,9800.0,3002000],["2026-07-15",8900.0,9800.0,8900.0,9800.0,3400],["2026-07-16",9800.0,9800.0,9800.0,9800.0,0],["2026-07-17",9800.0,9800.0,9800.0,9800.0,3300000],["2026-07-20",9700.0,9700.0,9700.0,9700.0,1000],["2026-07-21",9700.0,9700.0,9700.0,9700.0,2800],["2026-07-22",9700.0,9700.0,9700.0,9700.0,0],["2026-07-23",9700.0,9700.0,9700.0,9700.0,0],["2026-07-24",9700.0,9700.0,9700.0,9700.0,0],["2026-07-27",9700.0,9700.0,9700.0,9700.0,100],["2026-07-28",9700.0,9700.0,9700.0,9700.0,1400],["2026-07-29",9700.0,9700.0,9700.0,9700.0,0],["2026-07-30",9700.0,9700.0,9700.0,9700.0,0],["2026-07-31",9700.0,9700.0,9700.0,9700.0,0],["2026-08-03",9700.0,9700.0,9700.0,9700.0,0],["2026-08-04",9700.0,9700.0,9700.0,9700.0,0],["2026-08-05",9700.0,9700.0,9700.0,9700.0,0],["2026-08-06",9700.0,9700.0,9700.0,9700.0,0],["2026-08-07",9700.0,9700.0,9700.0,9700.0,4000],["2026-08-10",9700.0,9700.0,9700.0,9700.0,0],["2026-08-11",9700.0,9700.0,9700.0,9700.0,0],["2026-08-12",9700.0,9700.0,9700.0,9700.0,3300000],["2026-08-13",9700.0,9700.0,9700.0,9700.0,0],["2026-08-14",9600.0,9600.0,9600.0,9600.0,4100],["2026-08-17",9600.0,9600.0,9600.0,9600.0,0],["2026-08-18",9600.0,9600.0,9600.0,9600.0,0],["2026-08-19",9600.0,9600.0,9600.0,9600.0,0],["2026-08-20",9600.0,9600.0,9600.0,9600.0,0],["2026-08-21",9600.0,9600.0,9600.0,9600.0,0],["2026-08-24",9600.0,9600.0,9600.0,9600.0,0],["2026-08-25",9600.0,9600.0,9600.0,9600.0,0],["2026-08-26",9600.0,9600.0,9600.0,9600.0,3300000],["2026-08-27",10500.0,10500.0,10500.0,10500.0,1000],["2026-08-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-03",9500.0,10500.0,9500.0,10500.0,1700],["2026-09-04",10500.0,10500.0,10500.0,10500.0,0],["2026-09-07",10500.0,10500.0,10500.0,10500.0,1080000],["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",10500.0,10500.0,10500.0,10500.0,300],["2026-09-21",10500.0,10500.0,10500.0,10500.0,200],["2026-09-22",10000.0,10100.0,10000.0,10100.0,700],["2026-09-23",10100.0,10100.0,10100.0,10100.0,200],["2026-09-24",10100.0,10100.0,10100.0,10100.0,0],["2026-09-25",10100.0,10100.0,10100.0,10100.0,0],["2026-09-28",10100.0,10100.0,10100.0,10100.0,500],["2026-09-29",10100.0,10100.0,10100.0,10100.0,0],["2026-09-30",10100.0,10100.0,10100.0,10100.0,0],["2026-10-01",10100.0,10100.0,10100.0,10100.0,0],["2026-10-02",10100.0,10100.0,10100.0,10100.0,0],["2026-10-05",10100.0,10100.0,10100.0,10100.0,1600000],["2026-10-06",10100.0,10100.0,10100.0,10100.0,0],["2026-10-07",10100.0,10100.0,10100.0,10100.0,0],["2026-10-08",10100.0,10100.0,10100.0,10100.0,0],["2026-10-09",10100.0,10100.0,10100.0,10100.0,0],["2026-10-12",10100.0,10100.0,10100.0,10100.0,2800000]]}