{"sym":"ALT","index":false,"bars":[["2006-11-22",6185.1,6185.1,6185.1,6185.1,8100],["2006-11-23",6455.7,6494.36,6455.7,6494.36,1030],["2006-11-24",6803.61,6803.61,6803.61,6803.61,1400],["2006-11-27",6803.61,7132.2,6803.61,7132.2,2000],["2006-11-28",7480.11,7480.11,7480.11,7480.11,10110],["2006-11-29",7847.35,7847.35,7847.35,7847.35,3800],["2006-11-30",8233.92,8233.92,8233.92,8233.92,9800],["2006-12-01",8639.82,8639.82,8639.82,8639.82,13460],["2006-12-04",8639.82,9065.04,8639.82,9065.04,5000],["2006-12-05",9065.04,9509.6,9065.04,9509.6,3130],["2006-12-06",9954.15,9954.15,9954.15,9954.15,3730],["2006-12-07",10437.36,10437.36,10437.36,10437.36,5800],["2006-12-08",10920.57,10920.57,10920.57,10920.57,1920],["2006-12-11",11403.79,11403.79,11403.79,11403.79,21350],["2006-12-12",11887.0,11887.0,11887.0,11887.0,21890],["2006-12-13",12466.85,12466.85,12466.85,12466.85,31900],["2006-12-14",13046.7,13046.7,13046.7,13046.7,32400],["2006-12-15",13626.56,13626.56,13626.56,13626.56,20530],["2006-12-18",14303.05,14303.05,14303.05,14303.05,18000],["2006-12-19",14979.55,14979.55,14979.55,14979.55,9830],["2006-12-20",14979.55,14979.55,14303.05,14303.05,12690],["2006-12-21",14303.05,14303.05,13626.56,13626.56,3100],["2006-12-22",13626.56,13626.56,12950.06,12950.06,1020],["2006-12-25",12370.21,12370.21,12370.21,12370.21,660],["2006-12-26",11790.35,11790.35,11790.35,11790.35,6700],["2006-12-27",11790.35,11790.35,11210.5,11210.5,5010],["2006-12-28",10823.93,10823.93,10727.29,10727.29,15970],["2006-12-29",10727.29,11210.5,10727.29,11210.5,9300],["2007-01-02",11693.71,11693.71,11693.71,11693.71,10030],["2007-01-03",12273.57,12273.57,12273.57,12273.57,18310],["2007-01-04",12756.78,12853.42,12756.78,12853.42,19610],["2007-01-05",12853.42,12853.42,12853.42,12853.42,7580],["2007-01-08",12853.42,13143.35,12273.57,12273.57,16730],["2007-01-09",12273.57,12563.49,11693.71,12563.49,20740],["2007-01-10",11983.64,11983.64,11983.64,11983.64,3940],["2007-01-11",11597.07,11597.07,11500.43,11500.43,19870],["2007-01-12",11500.43,11597.07,11113.86,11597.07,17310],["2007-01-15",11597.07,11790.35,11597.07,11790.35,4630],["2007-01-16",11790.35,11790.35,11790.35,11790.35,1820],["2007-01-17",11597.07,11597.07,11403.79,11403.79,2730],["2007-01-18",11403.79,11887.0,11017.22,11887.0,12500],["2007-01-19",11887.0,12176.92,11887.0,12176.92,11200],["2007-01-22",12176.92,12370.21,12176.92,12176.92,6800],["2007-01-23",12176.92,12176.92,12176.92,12176.92,3450],["2007-01-24",12176.92,12176.92,11597.07,12176.92,8490],["2007-01-25",12176.92,12176.92,12176.92,12176.92,8400],["2007-01-26",12756.78,12756.78,12756.78,12756.78,10130],["2007-01-29",13336.63,13336.63,13336.63,13336.63,9020],["2007-01-30",13336.63,13336.63,13336.63,13336.63,2650],["2007-01-31",13143.35,13143.35,12660.13,13143.35,5600],["2007-02-01",13143.35,13143.35,12756.78,13143.35,3530],["2007-02-02",13336.63,13336.63,13336.63,13336.63,2380],["2007-02-05",13336.63,13529.91,13143.35,13529.91,6800],["2007-02-06",13529.91,13529.91,12853.42,13529.91,4680],["2007-02-07",13529.91,13529.91,13529.91,13529.91,2870],["2007-02-08",13529.91,13529.91,13529.91,13529.91,9470],["2007-02-09",13529.91,13529.91,13529.91,13529.91,2370],["2007-02-12",13529.91,13529.91,13529.91,13529.91,5650],["2007-02-13",13529.91,13529.91,13433.27,13529.91,7750],["2007-02-14",13529.91,13723.2,13529.91,13529.91,3660],["2007-02-15",13529.91,13529.91,13529.91,13529.91,7000],["2007-02-26",13529.91,13916.48,13529.91,13916.48,7310],["2007-02-27",13916.48,13916.48,13916.48,13916.48,3900],["2007-02-28",13916.48,13916.48,13916.48,13916.48,5110],["2007-03-01",13916.48,13916.48,13529.91,13529.91,6550],["2007-03-02",13529.91,13529.91,13046.7,13529.91,1850],["2007-03-05",13529.91,13723.2,13529.91,13529.91,9110],["2007-03-06",14206.41,14206.41,14206.41,14206.41,11570],["2007-03-07",14882.91,14882.91,14882.91,14882.91,25340],["2007-03-08",15559.4,15559.4,15559.4,15559.4,15510],["2007-03-09",16332.54,16332.54,16332.54,16332.54,24240],["2007-03-12",17105.68,17105.68,17105.68,17105.68,23290],["2007-03-13",17588.89,17878.82,17588.89,17588.89,26180],["2007-03-14",18362.03,18362.03,18362.03,18362.03,11960],["2007-03-15",17492.25,17492.25,17492.25,17492.25,8090],["2007-03-16",16622.47,16622.47,16622.47,16622.47,4390],["2007-03-19",17395.6,17395.6,17395.6,17395.6,9950],["2007-03-20",17782.17,18265.38,17782.17,17782.17,15270],["2007-03-21",17782.17,17782.17,17009.04,17009.04,7060],["2007-03-22",17009.04,17009.04,17009.04,17009.04,3200],["2007-03-23",17009.04,17588.89,17009.04,17588.89,3700],["2007-03-26",17588.89,17588.89,16719.11,16719.11,3140],["2007-03-27",16719.11,16719.11,15945.97,15945.97,1470],["2007-03-28",15945.97,15945.97,15172.83,15172.83,2940],["2007-03-29",15172.83,15849.33,15172.83,15849.33,11720],["2007-03-30",15849.33,16235.9,15849.33,16235.9,9420],["2007-04-02",16235.9,16429.18,15849.33,16429.18,10470],["2007-04-03",15656.04,16429.18,15656.04,15656.04,1800],["2007-04-04",15656.04,15849.33,14882.91,15849.33,11050],["2007-04-05",15849.33,15849.33,15849.33,15849.33,1660],["2007-04-06",15849.33,15849.33,15076.19,15849.33,7180],["2007-04-09",15849.33,15849.33,15849.33,15849.33,2690],["2007-04-10",15849.33,15849.33,15656.04,15849.33,12430],["2007-04-11",15752.69,15752.69,15076.19,15752.69,2600],["2007-04-12",15076.19,15462.76,15076.19,15076.19,6700],["2007-04-13",14399.69,14399.69,14399.69,14399.69,9200],["2007-04-16",14689.62,14689.62,14689.62,14689.62,15000],["2007-04-17",14689.62,15172.83,14109.77,15172.83,3100],["2007-04-18",15172.83,15849.33,14882.91,15849.33,5500],["2007-04-19",15849.33,16622.47,15849.33,16622.47,9300],["2007-04-20",16622.47,16622.47,15849.33,16622.47,6430],["2007-04-23",16622.47,17395.6,15849.33,17395.6,10400],["2007-04-24",17009.04,17009.04,17009.04,17009.04,1580],["2007-04-25",17009.04,17009.04,16235.9,17009.04,10100],["2007-05-02",17009.04,17395.6,17009.04,17395.6,2300],["2007-05-03",17395.6,17395.6,17009.04,17395.6,2020],["2007-05-04",17395.6,17395.6,17009.04,17395.6,1680],["2007-05-07",17395.6,17588.89,17395.6,17588.89,9240],["2007-05-08",17588.89,18362.03,17588.89,18362.03,9110],["2007-05-09",18362.03,18362.03,18168.74,18362.03,4700],["2007-05-10",18362.03,18362.03,18168.74,18362.03,9000],["2007-05-11",18362.03,18362.03,18168.74,18362.03,7350],["2007-05-14",18362.03,18748.6,18362.03,18748.6,7750],["2007-05-15",18748.6,19328.45,18748.6,19328.45,5090],["2007-05-16",20227.22,20227.22,20227.22,20227.22,1700],["2007-05-17",21116.33,21227.47,21116.33,21227.47,1920],["2007-05-18",21227.47,22227.72,21227.47,22227.72,7180],["2007-05-21",23339.1,23339.1,23339.1,23339.1,5000],["2007-05-22",24228.21,24450.49,24228.21,24450.49,3680],["2007-07-04",23561.38,23561.38,23561.38,23561.38,1120],["2007-07-05",23561.38,23561.38,23116.83,23116.83,2530],["2007-07-06",22672.27,22672.27,22449.99,22449.99,570],["2007-07-09",21783.16,21783.16,21338.61,21783.16,3990],["2007-07-10",21783.16,21783.16,21783.16,21783.16,2060],["2007-07-11",22672.27,22672.27,22672.27,22672.27,8200],["2007-07-12",23783.66,23783.66,23783.66,23783.66,7390],["2007-07-13",23783.66,23783.66,23339.1,23783.66,1760],["2007-07-16",23783.66,23783.66,23116.83,23116.83,1140],["2007-07-17",23116.83,23339.1,22227.72,23339.1,8060],["2007-07-18",23339.1,23339.1,23339.1,23339.1,1170],["2007-07-19",23339.1,23339.1,22227.72,23339.1,5710],["2007-07-20",23116.83,23116.83,22894.55,23116.83,3670],["2007-07-23",23116.83,23116.83,22672.27,23116.83,1630],["2007-07-24",23116.83,23116.83,23116.83,23116.83,2150],["2007-07-25",23116.83,23116.83,22449.99,22672.27,2140],["2007-07-26",22672.27,22672.27,21560.89,21560.89,4450],["2007-07-27",21560.89,21783.16,21116.33,21338.61,3130],["2007-07-30",21116.33,21116.33,20338.36,20338.36,360],["2007-07-31",20004.95,20004.95,19338.11,19338.11,6790],["2007-08-01",19338.11,20227.22,19338.11,20004.95,3470],["2007-08-02",20004.95,21005.19,19560.39,20671.78,6820],["2007-08-03",21704.04,21704.04,21439.36,21439.36,2270],["2007-08-06",20512.97,21968.73,20512.97,21968.73,3530],["2007-08-07",22498.09,22498.09,21704.04,22498.09,3310],["2007-08-08",22498.09,22498.09,22365.75,22365.75,1750],["2007-08-09",22365.75,22365.75,22233.41,22233.41,3100],["2007-08-10",22365.75,22365.75,22365.75,22365.75,20],["2007-08-13",21439.36,22365.75,21307.02,22233.41,2110],["2007-08-14",22233.41,23292.14,22101.07,23292.14,3130],["2007-08-15",23292.14,23292.14,23027.46,23292.14,1940],["2007-08-16",23292.14,23821.51,23027.46,23821.51,2360],["2007-08-17",23821.51,23821.51,22762.78,22762.78,1650],["2007-08-20",23027.46,23159.8,21704.04,23159.8,6570],["2007-08-21",23556.83,23556.83,22101.07,23292.14,5470],["2007-08-22",23292.14,23292.14,22233.41,23159.8,5050],["2007-08-23",23159.8,23159.8,22101.07,22895.12,2600],["2007-08-24",21968.73,23027.46,21836.38,23027.46,25790],["2007-08-27",23027.46,23027.46,22498.09,22762.78,22000],["2007-08-28",22762.78,22762.78,21704.04,22498.09,14400],["2007-08-29",22101.07,22233.41,21571.7,21704.04,8230],["2007-08-30",21704.04,22498.09,21439.36,22498.09,25090],["2007-08-31",22101.07,22498.09,21704.04,22498.09,12890],["2007-09-04",22498.09,22498.09,22233.41,22233.41,1710],["2007-09-05",21968.73,23027.46,21174.68,23027.46,43550],["2007-09-06",22630.43,23027.46,21968.73,23027.46,23720],["2007-09-07",22762.78,22895.12,21968.73,22895.12,23580],["2007-09-10",22762.78,23027.46,22233.41,23027.46,18780],["2007-09-11",22498.09,22762.78,21968.73,22762.78,22320],["2007-09-12",22762.78,22762.78,21968.73,22762.78,20100],["2007-09-13",21968.73,22762.78,21704.04,22762.78,36760],["2007-09-14",22233.41,22630.43,22233.41,22630.43,9850],["2007-09-17",22630.43,23689.17,21704.04,23689.17,66190],["2007-09-18",23556.83,23689.17,23027.46,23689.17,16740],["2007-09-19",23689.17,23689.17,22630.43,23159.8,14300],["2007-09-20",24086.19,24086.19,23556.83,23821.51,17480],["2007-09-21",23292.14,23821.51,22630.43,23821.51,27640],["2007-09-24",23821.51,23821.51,22630.43,23689.17,52450],["2007-09-25",22762.78,23556.83,22630.43,23556.83,45540],["2007-09-26",23556.83,24483.22,23424.48,24483.22,21530],["2007-09-27",24483.22,24483.22,23292.14,24218.53,23940],["2007-09-28",24218.53,24350.88,23027.46,24350.88,91110],["2007-10-01",24350.88,24350.88,24086.19,24218.53,11090],["2007-10-02",24218.53,25144.93,23292.14,25144.93,37970],["2007-10-03",25144.93,26336.0,24350.88,26336.0,40530],["2007-10-04",26203.66,27262.39,25938.98,27262.39,25820],["2007-10-05",27791.76,27791.76,26336.0,27527.08,21130],["2007-10-08",26733.03,27527.08,26468.34,26997.71,12270],["2007-10-09",26997.71,26997.71,25674.29,26997.71,45400],["2007-10-10",25938.98,26997.71,25674.29,26997.71,52440],["2007-10-11",26997.71,28321.13,25674.29,28321.13,109560],["2007-10-12",28321.13,29644.55,26997.71,29644.55,65220],["2007-10-15",30173.91,30438.6,28321.13,30173.91,50660],["2007-10-16",28850.5,29379.86,28850.5,28850.5,37470],["2007-10-17",27527.08,27527.08,27527.08,27527.08,17260],["2007-10-18",26203.66,26203.66,26203.66,26203.66,35820],["2007-10-19",25012.59,26203.66,25012.59,25144.93,52730],["2007-10-22",25144.93,25674.29,25144.93,25674.29,35530],["2007-10-23",25938.98,25938.98,25674.29,25806.64,20910],["2007-10-24",25144.93,25806.64,25144.93,25806.64,18560],["2007-10-25",25144.93,25674.29,25144.93,25409.61,19760],["2007-10-26",25409.61,25409.61,25144.93,25144.93,14590],["2007-10-29",24218.53,25144.93,24218.53,25144.93,17050],["2007-10-30",25144.93,25144.93,24086.19,24086.19,15450],["2007-10-31",24350.88,25277.27,23821.51,25277.27,70130],["2007-11-01",25674.29,25674.29,25144.93,25277.27,11450],["2007-11-02",25277.27,25674.29,25144.93,25409.61,16580],["2007-11-05",24218.53,25277.27,24218.53,25144.93,43460],["2007-11-06",25144.93,25144.93,23953.85,25012.59,17750],["2007-11-07",25012.59,25012.59,24483.22,24483.22,9300],["2007-11-08",23821.51,25144.93,23821.51,25144.93,23050],["2007-11-09",24218.53,24483.22,24086.19,24483.22,36290],["2007-11-12",24483.22,24483.22,23556.83,23556.83,10000],["2007-11-13",22895.12,23689.17,22498.09,23689.17,46980],["2007-11-14",23027.46,24086.19,23027.46,23821.51,25530],["2007-11-15",23027.46,23556.83,22762.78,23292.14,16330],["2007-11-16",23292.14,23292.14,23292.14,23292.14,5420],["2007-11-19",22498.09,23292.14,22498.09,23292.14,15200],["2007-11-20",23292.14,23292.14,22762.78,23159.8,4050],["2007-11-21",22498.09,23027.46,22498.09,22630.43,13660],["2007-11-22",22233.41,22498.09,22233.41,22233.41,11120],["2007-11-23",22233.41,22365.75,22233.41,22365.75,6640],["2007-11-26",22630.43,22630.43,22498.09,22498.09,8260],["2007-11-27",22498.09,22498.09,21968.73,22233.41,6920],["2007-11-28",22233.41,23292.14,22101.07,23292.14,16680],["2007-11-29",23292.14,23292.14,22498.09,22762.78,11590],["2007-11-30",22498.09,22498.09,22498.09,22498.09,4110],["2007-12-03",22630.43,22630.43,22498.09,22630.43,3190],["2007-12-04",22762.78,22762.78,22365.75,22498.09,12540],["2007-12-05",22498.09,22498.09,22365.75,22498.09,4370],["2007-12-06",22498.09,22498.09,22233.41,22365.75,4700],["2007-12-07",22233.41,22895.12,22233.41,22895.12,29890],["2007-12-10",22895.12,22895.12,22630.43,22630.43,5750],["2007-12-11",22233.41,22498.09,21836.38,21836.38,7290],["2007-12-12",21836.38,22233.41,21836.38,21968.73,3630],["2007-12-13",21704.04,22233.41,21704.04,22233.41,4640],["2007-12-14",21836.38,22233.41,21836.38,22101.07,6290],["2007-12-17",21571.7,22101.07,21571.7,22101.07,4300],["2007-12-18",21439.36,21704.04,21307.02,21704.04,2030],["2007-12-19",21836.38,21968.73,21704.04,21968.73,8770],["2007-12-20",22498.09,22498.09,21704.04,21836.38,4760],["2007-12-21",21571.7,22233.41,21571.7,22233.41,4170],["2007-12-24",22233.41,22233.41,21307.02,21307.02,11550],["2007-12-25",21968.73,22101.07,21968.73,22101.07,9750],["2007-12-26",22101.07,22101.07,21439.36,21571.7,2780],["2007-12-27",21836.38,21836.38,21439.36,21836.38,3470],["2007-12-28",21704.04,21704.04,21439.36,21704.04,7570],["2008-01-02",21704.04,21704.04,21439.36,21704.04,3050],["2008-01-03",21439.36,21439.36,21307.02,21307.02,4270],["2008-01-04",20909.99,21174.68,20777.65,21174.68,5450],["2008-01-07",21174.68,21174.68,20115.94,20115.94,4400],["2008-01-08",20645.31,20777.65,20380.62,20645.31,1980],["2008-01-09",20645.31,21042.33,20115.94,20909.99,3730],["2008-01-10",20909.99,20909.99,19983.6,20512.97,6690],["2008-01-11",20777.65,20777.65,20645.31,20645.31,6260],["2008-01-14",20909.99,20909.99,19718.92,19718.92,2360],["2008-01-15",19189.55,19321.89,19057.21,19321.89,3300],["2008-01-16",19321.89,20248.28,19321.89,20248.28,7110],["2008-01-17",19586.57,20115.94,19586.57,20115.94,1860],["2008-01-18",20115.94,20115.94,19189.55,20115.94,10520],["2008-01-21",19586.57,19586.57,19586.57,19586.57,30],["2008-01-22",18660.18,19189.55,18660.18,19189.55,11800],["2008-01-23",18263.16,19189.55,18263.16,18792.52,9090],["2008-01-24",18527.84,18792.52,18527.84,18792.52,3490],["2008-01-25",18792.52,18792.52,18130.82,18395.5,3150],["2008-01-28",17733.79,18130.82,17601.45,17998.47,12470],["2008-01-29",17601.45,18527.84,17601.45,18263.16,4270],["2008-01-30",18527.84,19057.21,18527.84,19057.21,14000],["2008-01-31",19057.21,19851.26,18263.16,19851.26,6640],["2008-02-01",19057.21,19851.26,18924.87,19057.21,31190],["2008-02-12",19718.92,19718.92,19189.55,19718.92,12770],["2008-02-13",19321.89,19321.89,18792.52,19321.89,15600],["2008-02-14",19321.89,19586.57,18924.87,19586.57,4670],["2008-02-15",19586.57,19586.57,18792.52,19321.89,4360],["2008-02-18",18527.84,19057.21,18395.5,19057.21,8990],["2008-02-19",18263.16,19057.21,18263.16,19057.21,5360],["2008-02-20",18527.84,19057.21,18263.16,18527.84,6390],["2008-02-21",17601.45,18263.16,17601.45,17998.47,7480],["2008-02-22",17204.42,18263.16,17204.42,17204.42,11090],["2008-02-25",17733.79,17733.79,17204.42,17733.79,11000],["2008-02-26",17072.08,17733.79,16939.74,16939.74,5880],["2008-02-27",16145.69,16939.74,16145.69,16145.69,8940],["2008-02-28",16145.69,16145.69,15351.64,16145.69,11990],["2008-02-29",15616.32,16145.69,15351.64,15351.64,7610],["2008-03-03",14689.93,15881.01,14689.93,14689.93,2020],["2008-03-04",14028.22,14028.22,14028.22,14028.22,110],["2008-03-05",13366.51,13366.51,13366.51,13366.51,1500],["2008-03-06",14028.22,14028.22,14028.22,14028.22,4950],["2008-03-07",14689.93,14689.93,14689.93,14689.93,13700],["2008-03-10",15351.64,15351.64,14822.27,14822.27,14350],["2008-03-11",14160.56,14822.27,14160.56,14822.27,4540],["2008-03-12",14160.56,14822.27,14160.56,14292.91,3930],["2008-03-13",14557.59,14557.59,14292.91,14425.25,3230],["2008-03-14",13895.88,14292.91,13763.54,13895.88,5630],["2008-03-17",13366.51,13763.54,13207.7,13207.7,5880],["2008-03-18",12572.46,13234.17,12572.46,12572.46,4690],["2008-03-19",12069.56,12969.49,12069.56,12969.49,1450],["2008-03-20",12969.49,12969.49,12440.12,12837.15,4880],["2008-03-21",12201.91,12201.91,12201.91,12201.91,3770],["2008-03-24",11593.13,12678.34,11593.13,11593.13,5650],["2008-03-25",11037.3,11037.3,11037.3,11037.3,3500],["2008-03-26",10587.34,11513.73,10507.93,10507.93,15940],["2008-03-27",10587.34,10587.34,10587.34,10587.34,13130],["2008-03-28",10693.21,10693.21,10693.21,10693.21,2320],["2008-03-31",10799.08,10799.08,10799.08,10799.08,3940],["2008-04-01",10904.96,10904.96,10904.96,10904.96,20],["2008-04-02",11010.83,11010.83,11010.83,11010.83,310],["2008-04-03",11116.7,11116.7,11116.7,11116.7,10],["2008-04-04",11222.58,11222.58,11222.58,11222.58,10],["2008-04-07",11434.32,11434.32,11434.32,11434.32,10],["2008-04-08",11619.6,11619.6,11249.05,11593.13,15460],["2008-04-09",11751.94,11751.94,11566.67,11593.13,5380],["2008-04-10",11381.39,11381.39,11381.39,11381.39,5430],["2008-04-11",11169.64,11169.64,11169.64,11169.64,1790],["2008-04-16",10957.89,10957.89,10957.89,10957.89,3900],["2008-04-17",10746.15,11169.64,10746.15,11169.64,8920],["2008-04-18",11222.58,11222.58,10957.89,11116.7,5470],["2008-04-21",11116.7,11116.7,10904.96,10904.96,3660],["2008-04-22",10693.21,10904.96,10693.21,10693.21,1180],["2008-04-23",10481.46,10481.46,10481.46,10481.46,3000],["2008-04-24",10296.19,10296.19,10296.19,10296.19,1390],["2008-04-25",10110.91,10481.46,10110.91,10110.91,1800],["2008-04-28",9925.63,10269.72,9925.63,9925.63,4600],["2008-04-29",9740.35,10057.97,9740.35,9793.29,8000],["2008-05-05",9952.1,9952.1,9793.29,9899.16,2110],["2008-05-06",9899.16,9899.16,9713.88,9713.88,330],["2008-05-07",9713.88,9713.88,9713.88,9713.88,30],["2008-05-08",9528.6,9528.6,9528.6,9528.6,10],["2008-05-09",9343.33,9343.33,9343.33,9343.33,20],["2008-05-12",9158.05,9158.05,9158.05,9158.05,1830],["2008-05-13",8999.24,8999.24,8999.24,8999.24,11110],["2008-05-14",8840.43,8840.43,8840.43,8840.43,830],["2008-05-15",8681.62,8681.62,8681.62,8681.62,8000],["2008-05-16",8522.81,8840.43,8522.81,8813.96,2860],["2008-05-19",8813.96,8813.96,8655.15,8655.15,2170],["2008-05-20",8496.34,8496.34,8496.34,8496.34,200],["2008-05-21",8337.53,8337.53,8337.53,8337.53,20],["2008-05-22",8178.72,8178.72,8178.72,8178.72,50],["2008-05-23",8019.91,8019.91,8019.91,8019.91,150],["2008-05-26",7861.1,7861.1,7861.1,7861.1,150],["2008-05-30",7728.76,7728.76,7728.76,7728.76,1400],["2008-06-02",7596.41,7596.41,7596.41,7596.41,1000],["2008-06-03",7460.28,7732.55,7460.28,7732.55,6550],["2008-06-04",7596.41,7596.41,7596.41,7596.41,1000],["2008-06-05",7460.28,7460.28,7460.28,7460.28,1000],["2008-06-06",7324.14,7324.14,7324.14,7324.14,1000],["2008-06-09",7188.01,7460.28,7188.01,7405.82,4720],["2008-06-10",7269.69,7269.69,7269.69,7269.69,300],["2008-06-11",7160.78,7405.82,7160.78,7405.82,4650],["2008-06-12",7541.96,7541.96,7269.69,7269.69,6030],["2008-06-13",7215.23,7405.82,7215.23,7405.82,17540],["2008-06-16",7405.82,7541.96,7405.82,7541.96,1680],["2008-06-17",7460.28,7678.1,7460.28,7678.1,4270],["2008-06-18",7678.1,7678.1,7541.96,7541.96,2550],["2008-06-19",7324.14,7324.14,7324.14,7324.14,2530],["2008-06-20",7106.32,7106.32,7106.32,7106.32,1500],["2008-06-23",6915.73,7296.91,6915.73,6915.73,10180],["2008-06-24",6752.37,7079.1,6752.37,7079.1,3570],["2008-06-25",7242.46,7242.46,6915.73,7242.46,1910],["2008-06-26",7433.05,7433.05,7051.87,7351.37,10320],["2008-06-27",7133.55,7487.51,7133.55,7405.82,2890],["2008-06-30",7188.01,7514.73,7188.01,7514.73,2470],["2008-07-01",7623.64,7678.1,7623.64,7623.64,7320],["2008-07-02",7841.46,7841.46,7787.01,7841.46,15970],["2008-07-03",8032.05,8059.28,8032.05,8059.28,3190],["2008-07-04",8059.28,8277.1,8059.28,8277.1,3290],["2008-07-07",8522.14,8522.14,8032.05,8032.05,2360],["2008-07-08",7814.23,7814.23,7814.23,7814.23,690],["2008-07-09",7596.41,7596.41,7596.41,7596.41,3450],["2008-07-10",7378.6,7596.41,7378.6,7378.6,10550],["2008-07-11",7160.78,7596.41,7160.78,7596.41,30110],["2008-07-14",7814.23,7814.23,7378.6,7814.23,6610],["2008-07-15",8032.05,8032.05,8032.05,8032.05,8090],["2008-07-16",8032.05,8249.87,7814.23,7814.23,24760],["2008-07-17",7623.64,7814.23,7596.41,7814.23,10640],["2008-07-18",7596.41,7814.23,7596.41,7814.23,4270],["2008-07-21",7596.41,7596.41,7596.41,7596.41,1300],["2008-07-22",7378.6,7378.6,7378.6,7378.6,600],["2008-07-23",7160.78,7160.78,7160.78,7160.78,210],["2008-07-24",6970.19,7351.37,6970.19,6970.19,24610],["2008-07-25",7133.55,7133.55,6970.19,7079.1,1610],["2008-07-28",7269.69,7269.69,7269.69,7269.69,3880],["2008-07-29",7487.51,7487.51,7487.51,7487.51,800],["2008-07-30",7705.32,7705.32,7705.32,7705.32,13370],["2008-07-31",7487.51,7895.91,7487.51,7487.51,1610],["2008-08-01",7650.87,7705.32,7296.91,7705.32,7010],["2008-08-04",7487.51,7705.32,7487.51,7487.51,1860],["2008-08-05",7269.69,7269.69,7269.69,7269.69,1000],["2008-08-06",7051.87,7487.51,7051.87,7351.37,7720],["2008-08-07",7569.19,7569.19,7569.19,7569.19,6560],["2008-08-08",7678.1,7678.1,7351.37,7351.37,880],["2008-08-11",7351.37,7569.19,7351.37,7569.19,4400],["2008-08-12",7787.01,7787.01,7759.78,7787.01,8900],["2008-08-13",7868.69,7868.69,7569.19,7596.41,2420],["2008-08-14",7814.23,7814.23,7814.23,7814.23,11590],["2008-08-15",8032.05,8032.05,8032.05,8032.05,3650],["2008-08-18",8386.01,8413.23,8386.01,8413.23,4440],["2008-08-19",8821.64,8821.64,8032.05,8712.73,7200],["2008-08-20",8712.73,8712.73,8712.73,8712.73,1050],["2008-08-21",8277.1,9121.14,8277.1,9121.14,8630],["2008-08-22",9529.55,9529.55,8685.51,8685.51,2130],["2008-08-25",8985.01,9093.92,8331.55,8331.55,39140],["2008-08-26",8739.96,8739.96,8739.96,8739.96,3370],["2008-08-27",9175.6,9175.6,9175.6,9175.6,5720],["2008-08-28",9611.23,9611.23,9611.23,9611.23,30820],["2008-08-29",9665.69,9665.69,9257.28,9611.23,14290],["2008-09-03",10074.1,10074.1,10074.1,10074.1,5000],["2008-09-04",10564.19,10564.19,10400.83,10564.19,13610],["2008-09-05",10972.6,10972.6,10564.19,10972.6,13870],["2008-09-08",10972.6,10972.6,10428.05,10754.78,4170],["2008-09-09",10264.69,11027.05,10237.46,10237.46,8420],["2008-09-10",10346.37,10700.33,9774.6,10210.23,2650],["2008-09-11",9720.14,9720.14,9720.14,9720.14,6240],["2008-09-12",9257.28,9257.28,9257.28,9257.28,610],["2008-09-15",8794.42,9720.14,8794.42,8794.42,3200],["2008-09-16",8386.01,9230.05,8358.78,8358.78,9740],["2008-09-17",7950.37,8767.19,7950.37,7950.37,8050],["2008-09-18",7623.64,8304.32,7623.64,7895.91,920],["2008-09-19",7541.96,8277.1,7541.96,8277.1,1630],["2008-09-22",8685.51,8685.51,8685.51,8685.51,10],["2008-09-23",8985.01,8985.01,8712.73,8985.01,1860],["2008-09-24",8549.37,9420.64,8549.37,9420.64,3110],["2008-09-25",9529.55,9529.55,9529.55,9529.55,2000],["2008-09-26",9066.69,9529.55,9066.69,9066.69,5780],["2008-09-29",8631.05,9257.28,8631.05,8631.05,2580],["2008-09-30",8222.64,8222.64,8222.64,8222.64,210],["2008-10-01",8222.64,8440.46,7895.91,8195.42,12580],["2008-10-02",8603.82,8603.82,8603.82,8603.82,30],["2008-10-03",8930.55,8930.55,8304.32,8848.87,1310],["2008-10-06",8985.01,8985.01,8413.23,8413.23,1400],["2008-10-07",8004.82,8004.82,8004.82,8004.82,500],["2008-10-08",7623.64,8386.01,7623.64,8386.01,1500],["2008-10-09",7977.6,8386.01,7977.6,8386.01,1750],["2008-10-10",7977.6,7977.6,7977.6,7977.6,30],["2008-10-13",8304.32,8304.32,7596.41,7596.41,1600],["2008-10-14",7950.37,7950.37,7950.37,7950.37,1820],["2008-10-15",8222.64,8222.64,7596.41,7596.41,4150],["2008-10-16",7242.46,7787.01,7242.46,7787.01,1160],["2008-10-17",7841.46,7841.46,7841.46,7841.46,10],["2008-10-20",7460.28,8032.05,7460.28,8032.05,4830],["2008-10-21",8032.05,8032.05,7650.87,8032.05,8430],["2008-10-22",7650.87,7895.91,7650.87,7650.87,7710],["2008-10-23",7269.69,7977.6,7269.69,7269.69,910],["2008-10-24",7351.37,7351.37,6915.73,6915.73,4570],["2008-10-27",6578.38,6578.38,6578.38,6578.38,1350],["2008-10-28",6269.14,6747.06,6269.14,6747.06,1870],["2008-10-29",7084.41,7084.41,6522.15,6550.27,1020],["2008-10-30",7168.75,7168.75,7168.75,7168.75,260],["2008-10-31",7506.1,7506.1,6831.39,6915.73,1510],["2008-11-03",6887.62,7253.09,6887.62,7168.75,330],["2008-11-04",7028.18,7028.18,7028.18,7028.18,500],["2008-11-05",7309.31,7309.31,7309.31,7309.31,1200],["2008-11-06",6943.85,7309.31,6943.85,7028.18,3220],["2008-11-07",6690.83,7281.2,6690.83,6718.94,1410],["2008-11-10",6859.51,7028.18,6859.51,6887.62,230],["2008-11-11",6578.38,6887.62,6550.27,6550.27,2040],["2008-11-12",6859.51,6859.51,6859.51,6859.51,160],["2008-11-13",6522.15,7028.18,6522.15,6550.27,1020],["2008-11-14",6775.17,6775.17,6550.27,6775.17,1200],["2008-11-17",7028.18,7028.18,7028.18,7028.18,20],["2008-11-18",6690.83,6690.83,6690.83,6690.83,490],["2008-11-19",6409.7,6803.28,6409.7,6803.28,1350],["2008-11-20",6494.04,6747.06,6494.04,6747.06,410],["2008-11-21",6803.28,6803.28,6775.17,6775.17,20],["2008-11-24",6803.28,6803.28,6775.17,6775.17,220],["2008-11-25",6606.49,6606.49,6606.49,6606.49,100],["2008-11-26",6747.06,6915.73,6465.93,6887.62,2460],["2008-11-27",6803.28,6887.62,6550.27,6550.27,550],["2008-11-28",6747.06,6747.06,6718.94,6747.06,2270],["2008-12-01",6887.62,6887.62,6747.06,6747.06,210],["2008-12-02",6409.7,6465.93,6409.7,6465.93,70],["2008-12-03",6156.69,6465.93,6156.69,6156.69,3510],["2008-12-04",6184.8,6184.8,5875.56,5875.56,300],["2008-12-05",5622.55,5903.67,5622.55,5903.67,2890],["2008-12-08",5903.67,5903.67,5763.11,5903.67,2580],["2008-12-09",6156.69,6156.69,5903.67,6128.58,1600],["2008-12-10",6353.48,6353.48,6325.37,6325.37,750],["2008-12-11",6511.41,6511.41,6475.63,6475.63,730],["2008-12-12",6475.63,6726.07,6368.3,6511.41,2360],["2008-12-15",6690.29,6833.4,6582.96,6582.96,5330],["2008-12-16",6618.74,6618.74,6260.97,6260.97,8420],["2008-12-17",6511.41,6547.18,6117.86,6117.86,2030],["2008-12-18",6404.07,6404.07,6404.07,6404.07,90],["2008-12-19",6690.29,6690.29,6654.51,6690.29,2220],["2008-12-22",6904.95,6904.95,6511.41,6904.95,1020],["2008-12-23",6582.96,7226.94,6582.96,7048.06,6230],["2008-12-24",6726.07,7048.06,6726.07,7048.06,1940],["2008-12-25",7012.28,7048.06,7012.28,7048.06,100],["2008-12-26",7048.06,7048.06,7048.06,7048.06,200],["2008-12-29",7191.17,7191.17,6726.07,7119.61,270],["2008-12-30",7226.94,7226.94,6797.62,6797.62,70],["2008-12-31",6904.95,7119.61,6904.95,7119.61,1310],["2009-01-02",6797.62,7370.05,6797.62,7226.94,500],["2009-01-05",7155.39,7334.28,7155.39,7155.39,1410],["2009-01-06",6797.62,7226.94,6797.62,7191.17,6210],["2009-01-07",6833.4,7262.72,6833.4,7262.72,1050],["2009-01-08",6904.95,7262.72,6904.95,6904.95,1270],["2009-01-09",6582.96,6797.62,6582.96,6797.62,2440],["2009-01-12",6511.41,7119.61,6475.63,6940.73,1950],["2009-01-13",6618.74,7119.61,6618.74,7083.84,2860],["2009-01-14",6761.84,7155.39,6761.84,7155.39,1420],["2009-01-15",7155.39,7155.39,7155.39,7155.39,0],["2009-01-16",7155.39,7155.39,6797.62,6797.62,2260],["2009-01-19",6976.51,6976.51,6547.18,6547.18,340],["2009-01-20",6869.17,6869.17,6869.17,6869.17,10],["2009-01-21",6976.51,7048.06,6976.51,7048.06,60],["2009-01-22",6726.07,7226.94,6726.07,7226.94,520],["2009-01-23",6869.17,6869.17,6869.17,6869.17,30],["2009-02-02",6976.51,7048.06,6976.51,7048.06,80],["2009-02-03",6726.07,7048.06,6726.07,6726.07,640],["2009-02-04",6404.07,6940.73,6404.07,6404.07,2500],["2009-02-05",6260.97,6582.96,6260.97,6260.97,1130],["2009-02-06",6547.18,6547.18,5974.75,6547.18,2160],["2009-02-09",6618.74,6618.74,6225.19,6618.74,510],["2009-02-10",6726.07,6797.62,6296.74,6296.74,900],["2009-02-11",6082.08,6296.74,6010.53,6010.53,1290],["2009-02-12",6296.74,6296.74,6153.64,6225.19,1920],["2009-02-13",6511.41,6511.41,6117.86,6260.97,630],["2009-02-16",6439.85,6439.85,6439.85,6439.85,20],["2009-02-17",6439.85,6439.85,6189.41,6225.19,2590],["2009-02-18",6475.63,6511.41,6225.19,6225.19,2030],["2009-02-19",6511.41,6511.41,6511.41,6511.41,20],["2009-02-20",6761.84,6761.84,6761.84,6761.84,10],["2009-02-23",6439.85,6582.96,6439.85,6582.96,1170],["2009-02-24",6260.97,6439.85,6260.97,6439.85,3070],["2009-02-25",6439.85,6439.85,6439.85,6439.85,510],["2009-02-26",6153.64,6439.85,6117.86,6439.85,2370],["2009-02-27",6547.18,6618.74,6547.18,6618.74,160],["2009-03-02",6618.74,6618.74,6618.74,6618.74,260],["2009-03-03",6296.74,6582.96,6296.74,6296.74,10130],["2009-03-04",6439.85,6439.85,6082.08,6082.08,4540],["2009-03-05",6296.74,6368.3,6296.74,6368.3,40],["2009-03-06",6404.07,6404.07,6260.97,6296.74,170],["2009-03-09",6439.85,6439.85,6046.3,6046.3,2510],["2009-03-10",6296.74,6332.52,6296.74,6296.74,14270],["2009-03-11",6189.41,6582.96,6153.64,6582.96,6050],["2009-03-12",6797.62,6797.62,6260.97,6260.97,3000],["2009-03-13",6260.97,6547.18,6260.97,6547.18,110],["2009-03-16",6726.07,6726.07,6225.19,6296.74,3260],["2009-03-17",6296.74,6439.85,6296.74,6439.85,240],["2009-03-18",6439.85,6511.41,6260.97,6260.97,4560],["2009-03-19",6296.74,6332.52,6260.97,6260.97,4660],["2009-03-20",6296.74,6368.3,6117.86,6117.86,2500],["2009-03-23",6225.19,6260.97,6010.53,6010.53,2780],["2009-03-24",6189.41,6296.74,6082.08,6082.08,3500],["2009-03-25",6082.08,6225.19,6082.08,6082.08,3250],["2009-03-26",6225.19,6225.19,6010.53,6189.41,2720],["2009-03-27",6082.08,6189.41,6046.3,6046.3,2110],["2009-03-30",6153.64,6189.41,5903.2,5938.97,2710],["2009-03-31",6082.08,6225.19,6046.3,6225.19,1890],["2009-04-01",6404.07,6511.41,6082.08,6439.85,5790],["2009-04-02",6618.74,6618.74,6439.85,6511.41,550],["2009-04-03",6511.41,6582.96,6439.85,6511.41,21680],["2009-04-07",6511.41,6761.84,6332.52,6690.29,15130],["2009-04-08",6797.62,6797.62,6404.07,6404.07,3190],["2009-04-09",6404.07,6654.51,6404.07,6439.85,170],["2009-04-10",6690.29,6690.29,6439.85,6618.74,2650],["2009-04-13",6618.74,6940.73,6618.74,6797.62,14740],["2009-04-14",7048.06,7048.06,6797.62,6904.95,4970],["2009-04-15",6582.96,6797.62,6582.96,6582.96,4470],["2009-04-16",6761.84,6761.84,6761.84,6761.84,40],["2009-04-17",6797.62,6797.62,6439.85,6439.85,2870],["2009-04-20",6153.64,6511.41,6117.86,6117.86,7830],["2009-04-21",5831.64,6260.97,5831.64,6225.19,3390],["2009-04-22",6439.85,6439.85,6368.3,6368.3,1440],["2009-04-23",6439.85,6439.85,6082.08,6439.85,3030],["2009-04-24",6117.86,6439.85,6117.86,6368.3,3830],["2009-04-27",6260.97,6260.97,6082.08,6082.08,2650],["2009-04-28",6260.97,6260.97,6010.53,6117.86,2590],["2009-04-29",6260.97,6260.97,5903.2,6117.86,5830],["2009-05-04",6260.97,6404.07,6260.97,6404.07,13970],["2009-05-05",6690.29,6690.29,6654.51,6690.29,19730],["2009-05-06",6761.84,6761.84,6368.3,6761.84,1010],["2009-05-07",6618.74,6904.95,6511.41,6904.95,2820],["2009-05-08",6726.07,6726.07,6439.85,6618.74,11430],["2009-05-11",6940.73,6940.73,6797.62,6940.73,50080],["2009-05-12",7226.94,7262.72,7155.39,7262.72,48860],["2009-05-13",7620.49,7906.71,7513.16,7906.71,27310],["2009-05-14",7906.71,7906.71,7620.49,7835.15,10360],["2009-05-15",8192.92,8192.92,7870.93,8157.14,33750],["2009-05-18",8371.81,8550.69,8336.03,8550.69,37450],["2009-05-19",8944.24,8944.24,8944.24,8944.24,9890],["2009-05-20",9373.56,9373.56,8980.01,9373.56,42130],["2009-05-21",9337.78,9659.78,9015.79,9409.34,15920],["2009-05-22",9015.79,9516.67,8944.24,8944.24,18850],["2009-05-25",9302.01,9373.56,9266.23,9373.56,18470],["2009-05-26",9373.56,9588.22,8908.46,9302.01,16170],["2009-05-27",8836.91,9480.89,8836.91,8872.68,25220],["2009-05-28",8443.36,9266.23,8443.36,9266.23,17270],["2009-05-29",9695.55,9695.55,9624.0,9695.55,4190],["2009-06-01",10160.65,10160.65,10160.65,10160.65,14020],["2009-06-02",10661.53,10661.53,10625.75,10661.53,13960],["2009-06-03",11162.41,11162.41,11162.41,11162.41,23430],["2009-06-04",11699.06,11699.06,11699.06,11699.06,16320],["2009-06-05",12271.49,12271.49,12271.49,12271.49,1750],["2009-06-08",12879.7,12879.7,12879.7,12879.7,5280],["2009-06-09",13237.47,13237.47,12235.72,12235.72,51340],["2009-06-10",11627.51,12092.61,11627.51,11627.51,21100],["2009-06-11",11269.74,12199.94,11269.74,11806.39,12770],["2009-06-12",11233.96,11233.96,11233.96,11233.96,24640],["2009-06-15",10697.31,10697.31,10697.31,10697.31,450],["2009-06-16",10196.43,10196.43,10196.43,10196.43,30],["2009-06-17",9695.55,9695.55,9695.55,9695.55,20],["2009-06-18",9230.45,10017.55,9230.45,9373.56,59310],["2009-06-19",9838.66,9838.66,9480.89,9838.66,24890],["2009-06-22",9373.56,9373.56,9373.56,9373.56,3160],["2009-06-23",8944.24,8944.24,8908.46,8908.46,1850],["2009-06-24",8658.02,9302.01,8658.02,9230.45,13660],["2009-06-25",8801.13,9480.89,8801.13,9266.23,13810],["2009-06-26",8836.91,9123.12,8836.91,8836.91,10140],["2009-06-29",8407.58,9266.23,8407.58,8407.58,11260],["2009-06-30",8014.04,8801.13,8014.04,8586.47,9710],["2009-07-01",8192.92,8944.24,8157.14,8157.14,7290],["2009-07-02",8550.69,8550.69,7799.38,8479.14,1050],["2009-07-03",8085.59,8443.36,8085.59,8085.59,7790],["2009-07-06",8085.59,8479.14,8085.59,8479.14,2520],["2009-07-07",8765.35,8765.35,8157.14,8586.47,1070],["2009-07-08",8407.58,8908.46,8264.48,8550.69,9730],["2009-07-09",8693.8,8693.8,8157.14,8157.14,13700],["2009-07-10",7835.15,8550.69,7835.15,7870.93,5590],["2009-07-27",8658.02,8908.46,8658.02,8908.46,14300],["2009-07-28",9123.12,9516.67,8944.24,9087.35,3300],["2009-07-29",9051.57,9087.35,8443.36,8443.36,1600],["2009-07-30",8944.24,9194.68,8228.7,8586.47,3200],["2009-07-31",8765.35,8944.24,8729.58,8944.24,1700],["2009-08-03",8586.47,8586.47,8586.47,8586.47,2400],["2009-08-04",8765.35,8765.35,8264.48,8336.03,3000],["2009-08-05",8443.36,8586.47,8443.36,8479.14,900],["2009-08-06",8944.24,8944.24,8944.24,8944.24,100],["2009-08-07",9552.45,9552.45,8586.47,8586.47,600],["2009-08-10",9373.56,9373.56,8944.24,9230.45,1700],["2009-08-11",9838.66,9838.66,9838.66,9838.66,100],["2009-08-12",9158.9,9158.9,9158.9,9158.9,2000],["2009-08-13",8586.47,8586.47,8550.69,8550.69,8000],["2009-08-14",9158.9,9158.9,8407.58,8407.58,2600],["2009-08-17",8228.7,8944.24,8228.7,8443.36,10200],["2009-08-18",8550.69,8944.24,8443.36,8479.14,1000],["2009-08-19",8944.24,8944.24,8586.47,8658.02,2200],["2009-08-20",9123.12,9123.12,8550.69,8765.35,5800],["2009-08-21",8944.24,8944.24,8765.35,8765.35,10600],["2009-08-24",9409.34,9409.34,8944.24,9266.23,4100],["2009-08-25",9595.04,9595.04,9595.04,9595.04,100],["2009-08-26",9267.93,9267.93,8977.18,8977.18,5500],["2009-08-27",9340.62,9340.62,8977.18,8977.18,1500],["2009-08-28",9231.59,9231.59,8977.18,8977.18,4500],["2009-08-31",9267.93,9267.93,9086.21,9267.93,16800],["2009-09-01",9522.35,9522.35,9158.9,9158.9,7500],["2009-09-03",9486.0,9486.0,8722.76,8904.49,4200],["2009-09-04",9340.62,9340.62,8213.93,8213.93,4400],["2009-09-07",8904.49,8904.49,8795.45,8831.8,1200],["2009-09-08",9086.21,9086.21,9013.52,9013.52,4100],["2009-09-09",9158.9,9158.9,8831.8,8831.8,7200],["2009-09-10",9013.52,9013.52,8795.45,8795.45,5100],["2009-09-11",9086.21,9086.21,8722.76,9049.87,15700],["2009-09-14",9158.9,9449.66,8868.14,9376.97,16800],["2009-09-15",9813.11,9813.11,9049.87,9086.21,4100],["2009-09-16",9376.97,9740.42,9340.62,9340.62,4200],["2009-09-17",9813.11,9813.11,9813.11,9813.11,100],["2009-09-18",9413.31,9449.66,9158.9,9449.66,12400],["2009-09-21",9849.45,9849.45,9776.76,9776.76,5300],["2009-09-22",10430.97,10430.97,9776.76,9813.11,10600],["2009-09-23",10467.31,10467.31,9813.11,9813.11,1700],["2009-09-24",10467.31,10467.31,9813.11,9994.83,2800],["2009-09-25",10612.69,10612.69,9813.11,10176.56,5900],["2009-09-28",10358.28,10503.66,10321.93,10321.93,2700],["2009-09-29",11048.83,11048.83,9667.73,9740.42,19500],["2009-09-30",10430.97,10430.97,9195.24,9195.24,200],["2009-10-01",10394.62,10394.62,9158.9,9994.83,31800],["2009-10-02",10031.18,10031.18,9449.66,9449.66,300],["2009-10-05",10503.66,10503.66,9449.66,9813.11,4900],["2009-10-06",10176.56,10176.56,9449.66,9449.66,7100],["2009-10-07",9885.8,9994.83,9631.38,9813.11,2900],["2009-10-08",9994.83,9994.83,9449.66,9449.66,4200],["2009-10-09",9813.11,9813.11,9522.35,9776.76,14100],["2009-10-12",9740.42,9922.14,9704.07,9813.11,9500],["2009-10-13",10321.93,10321.93,9849.45,9994.83,1300],["2009-10-14",9813.11,10721.73,9813.11,10721.73,12100],["2009-10-15",10903.45,10903.45,10358.28,10867.11,2800],["2009-10-16",10540.0,11230.56,10067.52,10358.28,13800],["2009-10-19",11194.21,11194.21,10903.45,11194.21,30100],["2009-10-20",11957.45,11957.45,11630.35,11957.45,30900],["2009-10-21",12720.69,12720.69,11630.35,12648.0,3700],["2009-10-22",12357.25,12538.97,11594.0,11666.69,9000],["2009-10-23",11993.8,11993.8,10939.8,11630.35,10400],["2009-10-26",12248.21,12248.21,10649.04,10830.76,7600],["2009-10-27",10540.0,10540.0,10540.0,10540.0,1500],["2009-10-28",10540.0,11266.9,10249.24,10321.93,3300],["2009-10-29",10867.11,10867.11,9813.11,10321.93,4700],["2009-10-30",10758.07,10758.07,10031.18,10540.0,5900],["2009-11-02",10867.11,10867.11,10176.56,10176.56,1700],["2009-11-03",11085.18,11085.18,10903.45,10903.45,5100],["2009-11-04",10939.8,10939.8,10140.21,10140.21,14100],["2009-11-05",10976.14,10976.14,10285.59,10285.59,3400],["2009-11-06",11048.83,11048.83,10358.28,10867.11,2400],["2009-11-09",11048.83,11085.18,9994.83,9994.83,3800],["2009-11-10",11266.9,11266.9,10176.56,10176.56,2200],["2009-11-11",10721.73,10721.73,10540.0,10540.0,300],["2009-11-12",11085.18,11085.18,9994.83,10721.73,1200],["2009-11-13",11085.18,11085.18,10176.56,10176.56,3400],["2009-11-16",11085.18,11266.9,10394.62,10540.0,1000],["2009-11-17",11048.83,11048.83,10103.87,10103.87,5000],["2009-11-18",10612.69,10612.69,10176.56,10176.56,2600],["2009-11-19",10358.28,10358.28,10176.56,10249.24,1300],["2009-11-20",10176.56,10540.0,10176.56,10176.56,5800],["2009-11-23",10830.76,10830.76,9631.38,9631.38,10100],["2009-11-24",9522.06,10632.97,9442.71,10632.97,1800],["2009-11-25",10593.29,10593.29,9323.68,9323.68,3400],["2009-11-26",9918.81,10791.67,9442.71,9482.38,3800],["2009-11-27",10117.19,10156.86,9839.46,9839.46,300],["2009-11-30",10672.64,10672.64,9918.81,10117.19,1100],["2009-12-01",10553.61,10553.61,9998.16,10513.94,5400],["2009-12-02",10117.19,10117.19,10117.19,10117.19,2000],["2009-12-03",9601.41,9601.41,9442.71,9442.71,3200],["2009-12-04",10196.54,10196.54,10196.54,10196.54,100],["2009-12-07",10712.32,10712.32,10315.56,10315.56,3100],["2009-12-08",10712.32,10712.32,10632.97,10632.97,600],["2009-12-09",10712.32,10712.32,10712.32,10712.32,100],["2009-12-10",9998.16,9998.16,9998.16,9998.16,100],["2009-12-11",10672.64,10672.64,9323.68,9323.68,500],["2009-12-14",10117.19,10117.19,10117.19,10117.19,100],["2009-12-15",10712.32,10712.32,10712.32,10712.32,100],["2009-12-16",10990.04,10990.04,10990.04,10990.04,100],["2009-12-17",10712.32,10712.32,10712.32,10712.32,100],["2009-12-18",10712.32,10910.69,10077.51,10117.19,2900],["2009-12-21",10712.32,10831.34,10117.19,10315.56,900],["2009-12-22",10315.56,10910.69,10315.56,10910.69,600],["2009-12-23",10871.02,10871.02,9918.81,9918.81,700],["2009-12-24",10434.59,10434.59,10434.59,10434.59,100],["2009-12-25",10712.32,10712.32,9720.43,10315.56,1000],["2009-12-28",10593.29,10632.97,9284.01,9323.68,7300],["2009-12-29",10037.84,10037.84,8807.9,8926.93,2400],["2009-12-30",9522.06,9522.06,9522.06,9522.06,700],["2009-12-31",10117.19,10117.19,9323.68,9363.36,1800],["2010-01-04",9918.81,10196.54,9918.81,10117.19,10000],["2010-01-05",10712.32,10712.32,9998.16,9998.16,400],["2010-01-06",10632.97,10632.97,10434.59,10434.59,2100],["2010-01-07",10831.34,10831.34,9720.43,10513.94,700],["2010-01-08",10513.94,10513.94,9720.43,9720.43,200],["2010-01-11",10315.56,10315.56,9442.71,9442.71,4700],["2010-01-12",9522.06,9522.06,9442.71,9442.71,900],["2010-01-13",10077.51,10077.51,9522.06,9522.06,2500],["2010-01-14",10315.56,10315.56,9720.43,9720.43,200],["2010-01-15",10315.56,10315.56,10315.56,10315.56,100],["2010-01-18",10315.56,10315.56,10315.56,10315.56,100],["2010-01-19",10315.56,10315.56,10315.56,10315.56,100],["2010-01-20",9641.08,9641.08,9601.41,9601.41,400],["2010-01-21",10117.19,10117.19,9125.31,9918.81,2100],["2010-01-22",9918.81,9918.81,9918.81,9918.81,100],["2010-01-25",10275.89,10275.89,9244.33,10236.21,2000],["2010-01-26",10117.19,10117.19,9125.31,9244.33,5600],["2010-01-27",9998.16,9998.16,8966.6,8966.6,2600],["2010-01-28",9601.41,9601.41,9601.41,9601.41,100],["2010-01-29",9918.81,9918.81,9918.81,9918.81,100],["2010-02-01",10315.56,10315.56,9720.43,9720.43,400],["2010-02-02",9918.81,9918.81,9204.66,9244.33,300],["2010-02-03",9918.81,9918.81,9918.81,9918.81,100],["2010-02-04",9918.81,9918.81,9284.01,9284.01,200],["2010-02-05",9879.14,9879.14,9879.14,9879.14,100],["2010-02-08",9879.14,9879.14,9879.14,9879.14,0],["2010-02-09",9244.33,9244.33,9244.33,9244.33,200],["2010-02-10",9204.66,9204.66,9204.66,9204.66,100],["2010-02-11",9839.46,9839.46,9839.46,9839.46,200],["2010-02-12",9839.46,9839.46,9839.46,9839.46,800],["2010-02-22",10315.56,10315.56,10315.56,10315.56,100],["2010-02-23",10315.56,10315.56,10315.56,10315.56,0],["2010-02-24",10315.56,10315.56,9601.41,9601.41,1800],["2010-02-25",9641.08,9641.08,8966.6,8966.6,900],["2010-02-26",9641.08,9641.08,8530.18,8530.18,600],["2010-03-01",9720.43,9799.79,8728.55,8728.55,1300],["2010-03-02",8966.6,9363.36,8847.58,8926.93,2000],["2010-03-03",9522.06,9522.06,9522.06,9522.06,100],["2010-03-04",9720.43,9720.43,9641.08,9641.08,400],["2010-03-05",9918.81,9918.81,9006.28,9879.14,2000],["2010-03-08",9720.43,9720.43,8728.55,8926.93,1800],["2010-03-09",9442.71,9442.71,9403.03,9442.71,10000],["2010-03-10",10077.51,10077.51,9998.16,9998.16,500],["2010-03-11",9918.81,9918.81,9363.36,9363.36,1100],["2010-03-12",9323.68,9403.03,9323.68,9403.03,1500],["2010-03-15",10037.84,10037.84,9125.31,9403.03,1600],["2010-03-16",9720.43,9720.43,9045.96,9045.96,9200],["2010-03-17",9522.06,9522.06,9125.31,9125.31,400],["2010-03-18",9522.06,9522.06,9125.31,9125.31,3500],["2010-03-19",9125.31,9561.73,9125.31,9125.31,2100],["2010-03-22",9522.06,9522.06,9045.96,9045.96,200],["2010-03-23",9442.71,9442.71,8649.2,8649.2,13100],["2010-03-24",9323.68,9323.68,9125.31,9125.31,1100],["2010-03-25",9482.38,9482.38,9244.33,9244.33,200],["2010-03-26",9363.36,9363.36,9363.36,9363.36,0],["2010-03-29",9323.68,9403.03,9323.68,9403.03,300],["2010-03-30",9085.63,9085.63,9085.63,9085.63,100],["2010-03-31",9045.96,9045.96,8450.83,8490.5,1600],["2010-04-01",8649.2,8688.88,8649.2,8688.88,1100],["2010-04-02",8887.25,8887.25,8887.25,8887.25,100],["2010-04-05",9125.31,9125.31,8371.48,8371.48,2200],["2010-04-06",8847.58,8966.6,8847.58,8926.93,6800],["2010-04-07",9085.63,9085.63,8609.53,8728.55,3500],["2010-04-08",9125.31,9125.31,8728.55,8728.55,1800],["2010-04-09",9125.31,9125.31,8212.78,8331.8,22100],["2010-04-12",8887.25,9125.31,8411.15,8569.85,8500],["2010-04-13",8966.6,8966.6,8371.48,8371.48,2300],["2010-04-14",8966.6,8966.6,8173.1,8331.8,20400],["2010-04-15",8569.85,8569.85,8450.83,8490.5,4000],["2010-04-16",8609.53,8609.53,8530.18,8530.18,4700],["2010-04-19",8014.4,8530.18,8014.4,8530.18,6100],["2010-04-20",8569.85,8649.2,8450.83,8569.85,16800],["2010-04-21",8926.93,9164.98,8728.55,9164.98,41400],["2010-04-22",9641.08,9641.08,9125.31,9125.31,22800],["2010-04-26",9522.06,9760.11,9085.63,9085.63,3800],["2010-04-27",9403.03,9403.03,8768.23,8768.23,9500],["2010-04-28",8728.55,8807.9,8649.2,8649.2,11500],["2010-04-29",9085.63,9085.63,8768.23,9006.28,5400],["2010-05-04",9482.38,9522.06,9482.38,9522.06,28400],["2010-05-05",10156.86,10156.86,9680.76,9918.81,21700],["2010-05-06",10077.51,10077.51,9641.08,10037.84,38500],["2010-05-07",10117.19,10117.19,9284.01,9720.43,12600],["2010-05-10",9879.14,9879.14,8926.93,9323.68,21000],["2010-05-11",9720.43,9720.43,9125.31,9522.06,8300],["2010-05-12",9680.76,9680.76,8768.23,8926.93,14400],["2010-05-13",8926.93,9522.06,8926.93,8926.93,4300],["2010-05-14",9006.28,9006.28,8768.23,8966.6,10500],["2010-05-17",8331.8,9442.71,8292.13,8728.55,26800],["2010-05-18",9244.33,9244.33,9244.33,9244.33,100],["2010-05-19",8688.88,8688.88,8609.53,8609.53,10100],["2010-05-20",9085.63,9085.63,8847.58,8847.58,500],["2010-05-21",8331.8,8331.8,8292.13,8292.13,11200],["2010-05-24",8728.55,8728.55,8133.42,8331.8,2300],["2010-05-25",8371.48,8371.48,8331.8,8331.8,5900],["2010-05-26",8906.41,8906.41,8865.36,8906.41,2200],["2010-05-27",9398.93,9398.93,8578.06,8578.06,5200],["2010-05-28",9029.54,9193.71,8824.32,9193.71,2200],["2010-05-31",9111.62,9111.62,8701.19,8701.19,700],["2010-06-01",9234.75,9234.75,9234.75,9234.75,100],["2010-06-02",9029.54,9029.54,8619.1,8824.32,3700],["2010-06-03",9029.54,9234.75,8742.23,8742.23,2300],["2010-06-04",9275.8,9275.8,8413.89,8454.93,11200],["2010-06-07",8454.93,8454.93,8208.67,8208.67,7100],["2010-06-08",8331.8,8619.1,8167.63,8249.71,5000],["2010-06-09",8824.32,8824.32,8249.71,8249.71,2000],["2010-06-10",8454.93,8454.93,8454.93,8454.93,100],["2010-06-11",8537.02,8742.23,8331.8,8742.23,2600],["2010-06-14",8824.32,8824.32,8619.1,8783.28,800],["2010-06-15",8988.49,8988.49,8660.15,8947.45,800],["2010-06-16",9193.71,9193.71,8701.19,9029.54,2500],["2010-06-17",9029.54,9029.54,8824.32,8906.41,4800],["2010-06-18",9152.67,9152.67,9152.67,9152.67,100],["2010-06-21",9193.71,9193.71,8824.32,8824.32,2100],["2010-06-22",9111.62,9111.62,8824.32,8865.36,4800],["2010-06-23",9111.62,9111.62,8660.15,8988.49,400],["2010-06-24",8947.45,9234.75,8947.45,9234.75,4200],["2010-06-25",9111.62,9111.62,8906.41,8906.41,600],["2010-06-28",9029.54,9029.54,9029.54,9029.54,200],["2010-06-29",9645.19,9645.19,9029.54,9234.75,4900],["2010-06-30",9357.88,9357.88,8742.23,8742.23,4200],["2010-07-01",9357.88,9357.88,9029.54,9029.54,1300],["2010-07-02",9398.93,9398.93,9070.58,9070.58,200],["2010-07-05",9645.19,9645.19,9439.97,9439.97,200],["2010-07-06",9645.19,9645.19,8906.41,8947.45,1800],["2010-07-07",9645.19,9645.19,8824.32,8988.49,2200],["2010-07-08",9439.97,9439.97,8824.32,8906.41,3500],["2010-07-09",9439.97,9439.97,9029.54,9029.54,300],["2010-07-12",9645.19,9645.19,9152.67,9152.67,4700],["2010-07-13",9234.75,9316.84,9234.75,9234.75,1600],["2010-07-14",9645.19,9850.41,9111.62,9111.62,4000],["2010-07-15",9727.28,9727.28,9029.54,9029.54,2000],["2010-07-16",9645.19,9645.19,9152.67,9152.67,1400],["2010-07-19",9727.28,9727.28,9193.71,9193.71,1100],["2010-07-20",9398.93,9398.93,9029.54,9070.58,3900],["2010-07-21",9234.75,9234.75,8824.32,8865.36,12000],["2010-07-22",9152.67,9193.71,9152.67,9193.71,500],["2010-07-23",8742.23,9029.54,8660.15,9029.54,6200],["2010-07-26",9275.8,9275.8,9111.62,9275.8,17500],["2010-07-27",9809.36,9850.41,9481.02,9686.23,30000],["2010-07-28",10260.84,10260.84,9152.67,9152.67,1900],["2010-07-29",10219.8,10219.8,9234.75,9850.41,600],["2010-07-30",10342.93,10342.93,9029.54,9029.54,7000],["2010-08-02",8947.45,9439.97,8865.36,9439.97,4800],["2010-08-03",9481.02,9481.02,8865.36,8947.45,4400],["2010-08-04",9439.97,9439.97,8865.36,9029.54,6000],["2010-08-05",9398.93,9398.93,8865.36,9152.67,1800],["2010-08-06",9316.84,9316.84,8865.36,9275.8,5000],["2010-08-09",9357.88,9439.97,8865.36,8865.36,2300],["2010-08-10",9234.75,9234.75,8865.36,9070.58,15500],["2010-08-11",9563.1,9563.1,8988.49,9439.97,6100],["2010-08-12",9768.32,9768.32,8865.36,8865.36,17100],["2010-08-13",9398.93,9522.06,9316.84,9357.88,2700],["2010-08-16",9768.32,9768.32,9029.54,9398.93,9900],["2010-08-17",9768.32,9768.32,9029.54,9029.54,2100],["2010-08-18",9563.1,9563.1,8906.41,8906.41,4200],["2010-08-19",9357.88,9439.97,8619.1,9070.58,10600],["2010-08-20",9316.84,9316.84,8619.1,8947.45,7100],["2010-08-23",9439.97,9522.06,8619.1,8619.1,7800],["2010-08-24",8742.23,9234.75,8495.97,8495.97,5100],["2010-08-25",9029.54,9029.54,8003.45,8044.5,7700],["2010-08-26",8454.93,8454.93,7798.24,7798.24,10900],["2010-08-27",7798.24,7798.24,7798.24,7798.24,5200],["2010-08-30",8331.8,8331.8,8044.5,8044.5,600],["2010-08-31",8783.28,8783.28,8413.89,8578.06,1900],["2010-09-01",8947.45,8947.45,8085.54,8085.54,5000],["2010-09-06",8824.32,8824.32,8208.67,8413.89,1100],["2010-09-07",8578.06,8619.1,8578.06,8619.1,200],["2010-09-08",9029.54,9029.54,8126.58,8126.58,200],["2010-09-09",8824.32,8824.32,8824.32,8824.32,100],["2010-09-10",9029.54,9029.54,8208.67,8208.67,10200],["2010-09-13",8742.23,8742.23,7921.37,8003.45,1300],["2010-09-14",8454.93,8454.93,7798.24,7798.24,2600],["2010-09-15",8331.8,8372.84,7757.19,7757.19,3000],["2010-09-16",8085.54,8126.58,8085.54,8126.58,200],["2010-09-17",8413.89,8413.89,8126.58,8126.58,2100],["2010-09-20",8413.89,8413.89,8208.67,8208.67,600],["2010-09-21",8290.76,8372.84,8126.58,8126.58,3100],["2010-09-22",8619.1,8619.1,8290.76,8290.76,4600],["2010-09-23",8167.63,8208.67,8126.58,8167.63,6100],["2010-09-24",8578.06,8578.06,8578.06,8578.06,100],["2010-09-27",8126.58,8126.58,8126.58,8126.58,200],["2010-09-28",8619.1,8619.1,8003.45,8413.89,700],["2010-09-29",8783.28,8783.28,8290.76,8413.89,3100],["2010-09-30",8619.1,8619.1,7921.37,7921.37,2100],["2010-10-01",8413.89,8413.89,8126.58,8126.58,300],["2010-10-04",8578.06,8578.06,8578.06,8578.06,100],["2010-10-05",8126.58,8126.58,8044.5,8044.5,300],["2010-10-06",8619.1,8619.1,8044.5,8044.5,2400],["2010-10-07",8085.54,8085.54,8044.5,8044.5,7000],["2010-10-08",8619.1,8619.1,8578.06,8578.06,200],["2010-10-11",8413.89,8413.89,8413.89,8413.89,1500],["2010-10-12",8988.49,8988.49,8208.67,8208.67,200],["2010-10-13",9029.54,9029.54,8085.54,8085.54,200],["2010-10-14",8578.06,8578.06,8578.06,8578.06,0],["2010-10-15",8824.32,8824.32,8003.45,8003.45,1300],["2010-10-18",8372.84,8372.84,8372.84,8372.84,200],["2010-10-19",8578.06,8578.06,7921.37,7921.37,1100],["2010-10-20",8537.02,8537.02,7798.24,7798.24,1500],["2010-10-21",8126.58,8167.63,7593.02,8167.63,2200],["2010-10-22",8290.76,8290.76,7798.24,8085.54,6200],["2010-10-25",8249.71,8249.71,7593.02,7839.28,4700],["2010-10-26",8290.76,8290.76,8290.76,8290.76,100],["2010-10-27",8824.32,8824.32,7798.24,7880.32,2600],["2010-10-28",8167.63,8167.63,7757.19,7757.19,900],["2010-10-29",8167.63,8167.63,8167.63,8167.63,100],["2010-11-01",8372.84,8372.84,7757.19,7921.37,6000],["2010-11-02",7634.06,7880.32,7387.8,7880.32,1900],["2010-11-03",8167.63,8167.63,7182.59,7428.85,3000],["2010-11-04",7921.37,7921.37,7921.37,7921.37,200],["2010-11-05",7921.37,8249.71,7921.37,8249.71,300],["2010-11-08",8208.67,8208.67,8208.67,8208.67,300],["2010-11-09",7634.06,7634.06,7634.06,7634.06,3400],["2010-11-10",7962.41,7962.41,7634.06,7634.06,500],["2010-11-11",8167.63,8167.63,7428.85,7428.85,1200],["2010-11-12",8003.45,8003.45,7305.72,7305.72,1700],["2010-11-15",7962.41,7962.41,7387.8,7387.8,1500],["2010-11-16",8003.45,8003.45,7387.8,7387.8,700],["2010-11-17",7182.59,7346.76,7182.59,7346.76,800],["2010-11-18",7798.24,7798.24,7798.24,7798.24,100],["2010-11-19",8044.5,8044.5,7264.67,7305.72,800],["2010-11-22",7962.41,7962.41,7182.59,7182.59,1100],["2010-11-23",8044.5,8044.5,8044.5,8044.5,300],["2010-11-24",8044.5,8044.5,8044.5,8044.5,0],["2010-11-25",7510.93,7510.93,7510.93,7510.93,500],["2010-11-26",7962.41,7962.41,7510.93,7510.93,10700],["2010-11-29",8454.93,8454.93,7798.24,7962.41,13400],["2010-11-30",8578.06,8578.06,8290.76,8495.97,8300],["2010-12-01",8167.63,8249.71,8167.63,8249.71,10700],["2010-12-02",8454.93,8454.93,7675.11,7921.37,6600],["2010-12-03",8372.84,8619.1,8208.67,8249.71,3600],["2010-12-06",8742.23,8742.23,8537.02,8537.02,6500],["2010-12-07",8701.19,8701.19,8701.19,8701.19,0],["2010-12-08",8126.58,8126.58,8126.58,8126.58,100],["2010-12-09",7593.02,8537.02,7593.02,7593.02,9300],["2010-12-10",8167.63,8208.67,7593.02,7593.02,2900],["2010-12-13",8372.84,8372.84,7716.15,7839.28,4700],["2010-12-14",8372.84,8372.84,7634.06,7634.06,1700],["2010-12-15",8208.67,8208.67,7593.02,7593.02,800],["2010-12-16",8249.71,8249.71,7387.8,7428.85,4000],["2010-12-17",8167.63,8167.63,7551.98,7551.98,4000],["2010-12-20",8003.45,8003.45,7510.93,7510.93,3100],["2010-12-21",7839.28,7839.28,7387.8,7469.89,6400],["2010-12-22",7839.28,7839.28,7387.8,7387.8,2600],["2010-12-23",7798.24,7798.24,7757.19,7757.19,200],["2010-12-24",7798.24,7798.24,7798.24,7798.24,0],["2010-12-27",8085.54,8085.54,7387.8,7387.8,4000],["2010-12-28",7469.89,7510.93,7387.8,7387.8,3900],["2010-12-29",7634.06,7675.11,7305.72,7510.93,28700],["2010-12-30",7387.8,7387.8,7305.72,7305.72,5700],["2010-12-31",7264.67,7264.67,7182.59,7182.59,4000],["2011-01-04",7593.02,7593.02,7223.63,7264.67,1900],["2011-01-05",7757.19,7757.19,7223.63,7223.63,1100],["2011-01-06",7223.63,7223.63,7223.63,7223.63,1000],["2011-01-07",7551.98,7551.98,7469.89,7510.93,6500],["2011-01-10",7716.15,7880.32,7182.59,7182.59,2700],["2011-01-11",7593.02,7757.19,7100.5,7100.5,7100],["2011-01-12",7757.19,7757.19,7223.63,7223.63,7400],["2011-01-13",7593.02,7593.02,7593.02,7593.02,200],["2011-01-14",7223.63,7264.67,7223.63,7223.63,3400],["2011-01-17",7634.06,7634.06,7182.59,7182.59,3300],["2011-01-18",7593.02,7593.02,7141.54,7510.93,2500],["2011-01-19",7182.59,7469.89,7182.59,7428.85,1600],["2011-01-20",7757.19,7757.19,7182.59,7182.59,5100],["2011-01-21",7182.59,7182.59,7141.54,7141.54,400],["2011-01-24",7593.02,7593.02,7059.46,7387.8,900],["2011-01-25",7634.06,7634.06,7634.06,7634.06,100],["2011-01-26",7469.89,7469.89,7182.59,7223.63,1700],["2011-01-27",7510.93,7716.15,7264.67,7305.72,4200],["2011-01-28",7469.89,7469.89,7469.89,7469.89,600],["2011-02-08",7223.63,7593.02,7182.59,7593.02,900],["2011-02-09",7757.19,7757.19,7387.8,7510.93,900],["2011-02-10",7634.06,7634.06,7634.06,7634.06,0],["2011-02-11",7182.59,7387.8,7182.59,7387.8,300],["2011-02-14",7182.59,7182.59,7182.59,7182.59,2500],["2011-02-15",7346.76,7346.76,7141.54,7141.54,1500],["2011-02-16",7510.93,7510.93,7305.72,7305.72,300],["2011-02-17",6977.37,7346.76,6977.37,7346.76,800],["2011-02-18",7346.76,7346.76,6731.11,6731.11,12900],["2011-02-21",7264.67,7264.67,6977.37,6977.37,1300],["2011-02-22",7346.76,7346.76,6649.02,6649.02,2400],["2011-02-23",6731.11,6731.11,6731.11,6731.11,400],["2011-02-24",6977.37,6977.37,6525.89,6525.89,600],["2011-02-25",6936.33,6977.37,6361.72,6361.72,1200],["2011-02-28",6402.76,6443.81,6361.72,6361.72,5100],["2011-03-01",6731.11,6731.11,6731.11,6731.11,500],["2011-03-02",6361.72,6361.72,6279.63,6279.63,15200],["2011-03-03",6649.02,6731.11,5910.24,5992.33,6100],["2011-03-04",6525.89,6525.89,6525.89,6525.89,500],["2011-03-07",6895.28,6936.33,6074.42,6074.42,8200],["2011-03-08",5828.16,5828.16,5787.11,5828.16,9000],["2011-03-09",5705.03,6115.46,5622.94,5622.94,6100],["2011-03-10",6115.46,6115.46,6115.46,6115.46,100],["2011-03-11",6443.81,6525.89,6443.81,6525.89,300],["2011-03-14",6854.24,6854.24,6033.37,6033.37,600],["2011-03-15",6279.63,6279.63,6279.63,6279.63,100],["2011-03-16",5910.24,5910.24,5910.24,5910.24,3200],["2011-03-17",6279.63,6279.63,5910.24,5910.24,3500],["2011-03-18",5951.29,6115.46,5951.29,6115.46,1000],["2011-03-21",6443.81,6443.81,6443.81,6443.81,500],["2011-03-22",6690.07,6731.11,6033.37,6033.37,500],["2011-03-23",6731.11,6731.11,6033.37,6033.37,2000],["2011-03-24",6525.89,6525.89,5951.29,5951.29,1600],["2011-03-25",6320.68,6320.68,5951.29,5951.29,2300],["2011-03-28",6033.37,6033.37,6033.37,6033.37,0],["2011-03-29",6115.46,6115.46,6115.46,6115.46,300],["2011-03-30",5746.07,5746.07,5746.07,5746.07,500],["2011-03-31",5910.24,5910.24,5910.24,5910.24,200],["2011-04-01",6115.46,6115.46,5746.07,5746.07,1400],["2011-04-04",5663.98,5663.98,5663.98,5663.98,2800],["2011-04-05",5951.29,5951.29,5951.29,5951.29,200],["2011-04-06",6115.46,6115.46,5828.16,5828.16,900],["2011-04-07",6033.37,6033.37,5622.94,5622.94,1600],["2011-04-08",5992.33,5992.33,5335.64,5335.64,6500],["2011-04-13",5787.11,5828.16,5787.11,5828.16,800],["2011-04-14",5828.16,5828.16,5828.16,5828.16,0],["2011-04-15",6115.46,6115.46,6115.46,6115.46,200],["2011-04-18",5705.03,5705.03,5705.03,5705.03,2400],["2011-04-19",5335.64,5335.64,5335.64,5335.64,500],["2011-04-20",5705.03,5705.03,5705.03,5705.03,500],["2011-04-21",5910.24,5910.24,5705.03,5705.03,700],["2011-04-22",6033.37,6033.37,6033.37,6033.37,500],["2011-04-25",6156.5,6443.81,5622.94,5622.94,5700],["2011-04-26",5417.72,5417.72,5417.72,5417.72,1300],["2011-04-27",5787.11,5787.11,5335.64,5335.64,2200],["2011-04-28",5746.07,5746.07,5335.64,5376.68,2200],["2011-04-29",5787.11,5787.11,5787.11,5787.11,200],["2011-05-04",6156.5,6156.5,5746.07,5746.07,700],["2011-05-05",6033.37,6033.37,6033.37,6033.37,0],["2011-05-06",6033.37,6033.37,6033.37,6033.37,0],["2011-05-09",5622.94,5992.33,5622.94,5992.33,1100],["2011-05-10",6279.63,6279.63,6279.63,6279.63,500],["2011-05-11",5869.2,5869.2,5869.2,5869.2,200],["2011-05-12",5458.77,5746.07,5458.77,5746.07,600],["2011-05-13",5253.55,5294.59,5253.55,5294.59,1200],["2011-05-16",5663.98,5663.98,5130.42,5130.42,1900],["2011-05-17",5007.29,5007.29,5007.29,5007.29,2000],["2011-05-18",5335.64,5335.64,5130.42,5130.42,800],["2011-05-19",5048.33,5048.33,4966.25,4966.25,5700],["2011-05-20",4966.25,5089.38,4925.2,5089.38,3100],["2011-05-23",5089.38,5089.38,5089.38,5089.38,500],["2011-05-24",5130.42,5130.42,4925.2,4925.2,200],["2011-05-25",4719.99,5007.29,4719.99,5007.29,900],["2011-05-26",4925.2,4925.2,4925.2,4925.2,0],["2011-05-27",4884.16,4925.2,4884.16,4925.2,600],["2011-05-30",5007.29,5007.29,4719.99,4719.99,1400],["2011-05-31",4761.03,4761.03,4473.73,4473.73,35800],["2011-06-01",4802.07,4802.07,4802.07,4802.07,3700],["2011-06-02",5089.38,5130.42,5007.29,5130.42,6500],["2011-06-03",5376.68,5417.72,5376.68,5417.72,200],["2011-06-06",5705.03,5705.03,5705.03,5705.03,200],["2011-06-07",5335.64,5335.64,5335.64,5335.64,1100],["2011-06-08",5499.81,5499.81,5499.81,5499.81,200],["2011-06-09",5335.64,5499.81,5335.64,5499.81,300],["2011-06-10",5705.03,5705.03,5417.72,5417.72,300],["2011-06-13",5746.07,5746.07,5253.55,5540.85,400],["2011-06-14",5581.9,5581.9,5581.9,5581.9,0],["2011-06-15",5869.2,5869.2,5212.51,5212.51,300],["2011-06-16",5294.59,5294.59,5294.59,5294.59,500],["2011-06-17",5663.98,5663.98,5663.98,5663.98,7400],["2011-06-20",5663.98,5663.98,5663.98,5663.98,0],["2011-06-21",5663.98,5663.98,5663.98,5663.98,0],["2011-06-22",5540.85,5540.85,5540.85,5540.85,100],["2011-06-23",5869.2,5869.2,5869.2,5869.2,200],["2011-06-24",5869.2,5869.2,5869.2,5869.2,0],["2011-06-27",5869.2,5869.2,5869.2,5869.2,0],["2011-06-28",5746.07,5746.07,5746.07,5746.07,100],["2011-06-29",5746.07,5746.07,5746.07,5746.07,0],["2011-06-30",5746.07,5746.07,5746.07,5746.07,0],["2011-07-01",5376.68,5376.68,5376.68,5376.68,100],["2011-07-04",5622.94,5622.94,5130.42,5130.42,400],["2011-07-05",5376.68,5376.68,5376.68,5376.68,0],["2011-07-06",5705.03,5705.03,5705.03,5705.03,100],["2011-07-07",5335.64,5335.64,5335.64,5335.64,17000],["2011-07-08",4966.25,4966.25,4966.25,4966.25,100],["2011-07-11",4637.9,4966.25,4637.9,4637.9,6500],["2011-07-12",4884.16,4884.16,4514.77,4514.77,3000],["2011-07-13",4884.16,4884.16,4555.81,4555.81,500],["2011-07-14",4884.16,4884.16,4678.94,4678.94,2300],["2011-07-15",5048.33,5048.33,4555.81,4555.81,300],["2011-07-18",4678.94,4678.94,4678.94,4678.94,1100],["2011-07-19",4719.99,4719.99,4637.9,4637.9,50400],["2011-07-20",4884.16,4884.16,4555.81,4555.81,400],["2011-07-21",4802.07,4802.07,4761.03,4761.03,2200],["2011-07-22",4802.07,4802.07,4802.07,4802.07,0],["2011-07-25",5130.42,5130.42,4802.07,4843.12,7700],["2011-07-26",4802.07,4802.07,4761.03,4802.07,4900],["2011-07-27",4473.73,4514.77,4473.73,4514.77,2700],["2011-07-28",4473.73,4473.73,4473.73,4473.73,5000],["2011-07-29",4309.55,4309.55,4186.42,4186.42,9600],["2011-08-01",4432.68,4432.68,4432.68,4432.68,1300],["2011-08-02",4719.99,4719.99,4432.68,4432.68,8100],["2011-08-03",4432.68,4432.68,4432.68,4432.68,1400],["2011-08-04",4678.94,4678.94,4432.68,4432.68,4200],["2011-08-05",4432.68,4432.68,4432.68,4432.68,0],["2011-08-08",4350.6,4350.6,4350.6,4350.6,2000],["2011-08-09",4473.73,4473.73,4473.73,4473.73,100],["2011-08-10",4514.77,4761.03,4514.77,4761.03,300],["2011-08-11",4391.64,4432.68,4391.64,4432.68,2400],["2011-08-12",4637.9,4637.9,4637.9,4637.9,200],["2011-08-15",4637.9,4637.9,4637.9,4637.9,0],["2011-08-16",4843.12,4843.12,4432.68,4432.68,1300],["2011-08-17",4514.77,4514.77,4514.77,4514.77,0],["2011-08-18",4802.07,4802.07,4309.55,4309.55,1800],["2011-08-19",4678.94,4678.94,4309.55,4309.55,300],["2011-08-22",4678.94,4678.94,4309.55,4309.55,1400],["2011-08-23",4637.9,4637.9,4227.47,4309.55,3400],["2011-08-24",4473.73,4473.73,4309.55,4309.55,600],["2011-08-25",4596.86,4596.86,4309.55,4309.55,1200],["2011-08-26",4432.68,4432.68,4432.68,4432.68,400],["2011-08-29",4432.68,4432.68,4391.64,4391.64,1100],["2011-08-30",4473.73,4473.73,4432.68,4432.68,2200],["2011-08-31",4514.77,4678.94,4268.51,4268.51,2400],["2011-09-01",4555.81,4555.81,4555.81,4555.81,200],["2011-09-05",4802.07,4802.07,4761.03,4761.03,300],["2011-09-06",4802.07,4802.07,4802.07,4802.07,0],["2011-09-07",4514.77,4596.86,4514.77,4596.86,2000],["2011-09-08",4555.81,4555.81,4555.81,4555.81,2000],["2011-09-09",4802.07,4802.07,4802.07,4802.07,200],["2011-09-12",5089.38,5089.38,4925.2,4925.2,200],["2011-09-13",5089.38,5089.38,4678.94,4678.94,4300],["2011-09-14",4966.25,4966.25,4555.81,4555.81,500],["2011-09-15",4884.16,4884.16,4637.9,4637.9,2200],["2011-09-16",4678.94,4678.94,4432.68,4432.68,4000],["2011-09-19",4884.16,4884.16,4391.64,4391.64,2700],["2011-09-20",4802.07,4802.07,4555.81,4555.81,1700],["2011-09-21",4761.03,4761.03,4391.64,4391.64,1200],["2011-09-22",4761.03,4761.03,4761.03,4761.03,200],["2011-09-23",4802.07,4802.07,4802.07,4802.07,100],["2011-09-26",5089.38,5089.38,4473.73,4473.73,1100],["2011-09-27",4350.6,4350.6,4350.6,4350.6,900],["2011-09-28",4596.86,4596.86,4350.6,4350.6,1200],["2011-09-29",4637.9,4637.9,4227.47,4227.47,700],["2011-09-30",4555.81,4555.81,4555.81,4555.81,200],["2011-10-03",4802.07,4802.07,4802.07,4802.07,100],["2011-10-04",4843.12,4843.12,4843.12,4843.12,100],["2011-10-05",5171.46,5171.46,5171.46,5171.46,100],["2011-10-06",5171.46,5171.46,5171.46,5171.46,0],["2011-10-07",5171.46,5171.46,5171.46,5171.46,0],["2011-10-10",4843.12,4843.12,4843.12,4843.12,200],["2011-10-11",4514.77,4514.77,4514.77,4514.77,1900],["2011-10-12",4802.07,4802.07,4802.07,4802.07,100],["2011-10-13",5089.38,5089.38,5089.38,5089.38,100],["2011-10-14",4761.03,4761.03,4761.03,4761.03,10000],["2011-10-17",5089.38,5089.38,5089.38,5089.38,100],["2011-10-18",5130.42,5130.42,5130.42,5130.42,100],["2011-10-19",5417.72,5417.72,5417.72,5417.72,100],["2011-10-20",5417.72,5417.72,5417.72,5417.72,0],["2011-10-21",5048.33,5048.33,5048.33,5048.33,800],["2011-10-24",5089.38,5089.38,5089.38,5089.38,100],["2011-10-25",5089.38,5089.38,5089.38,5089.38,0],["2011-10-26",4761.03,4761.03,4761.03,4761.03,500],["2011-10-27",4761.03,4761.03,4761.03,4761.03,0],["2011-10-28",4514.77,5048.33,4432.68,4432.68,1300],["2011-10-31",4843.12,4843.12,4843.12,4843.12,200],["2011-11-01",4843.12,4843.12,4843.12,4843.12,0],["2011-11-02",4843.12,4843.12,4843.12,4843.12,0],["2011-11-03",4884.16,4884.16,4884.16,4884.16,100],["2011-11-04",4884.16,4884.16,4884.16,4884.16,0],["2011-11-07",4884.16,4884.16,4884.16,4884.16,0],["2011-11-08",4884.16,4884.16,4884.16,4884.16,0],["2011-11-09",4884.16,4884.16,4884.16,4884.16,0],["2011-11-10",4555.81,4555.81,4555.81,4555.81,2000],["2011-11-11",4678.94,4678.94,4268.51,4268.51,9900],["2011-11-14",4555.81,4555.81,4555.81,4555.81,100],["2011-11-15",4719.99,4719.99,4719.99,4719.99,100],["2011-11-16",4391.64,4391.64,4391.64,4391.64,100],["2011-11-17",4391.64,4391.64,4391.64,4391.64,100],["2011-11-18",4596.86,4596.86,4596.86,4596.86,100],["2011-11-21",4884.16,4884.16,4678.94,4678.94,400],["2011-11-22",4719.99,4719.99,4719.99,4719.99,0],["2011-11-23",4719.99,4719.99,4719.99,4719.99,0],["2011-11-24",4596.86,4596.86,4596.86,4596.86,100],["2011-11-25",4309.55,4309.55,4309.55,4309.55,26800],["2011-11-28",4104.34,4186.42,4104.34,4186.42,4100],["2011-11-29",3981.21,3981.21,3981.21,3981.21,100],["2011-11-30",4227.47,4227.47,4227.47,4227.47,200],["2011-12-01",4514.77,4514.77,4514.77,4514.77,100],["2011-12-02",4802.07,4802.07,4802.07,4802.07,100],["2011-12-05",4802.07,4802.07,4802.07,4802.07,0],["2011-12-06",4473.73,4473.73,4473.73,4473.73,2000],["2011-12-07",4761.03,4761.03,4186.42,4186.42,1600],["2011-12-08",4514.77,4514.77,4022.25,4063.29,19400],["2011-12-09",4227.47,4227.47,4227.47,4227.47,200],["2011-12-12",4514.77,4514.77,4514.77,4514.77,100],["2011-12-13",4678.94,4678.94,4596.86,4596.86,200],["2011-12-14",4925.2,4925.2,4925.2,4925.2,100],["2011-12-15",4925.2,4925.2,4925.2,4925.2,0],["2011-12-16",4925.2,4925.2,4925.2,4925.2,0],["2011-12-19",4966.25,4966.25,4966.25,4966.25,100],["2011-12-20",4966.25,4966.25,4966.25,4966.25,0],["2011-12-21",4966.25,4966.25,4966.25,4966.25,0],["2011-12-22",4966.25,4966.25,4966.25,4966.25,0],["2011-12-23",4966.25,4966.25,4966.25,4966.25,0],["2011-12-26",4637.9,4637.9,4637.9,4637.9,100],["2011-12-27",4637.9,4637.9,4637.9,4637.9,0],["2011-12-28",4637.9,4637.9,4637.9,4637.9,0],["2011-12-29",4637.9,4637.9,4637.9,4637.9,0],["2011-12-30",4350.6,4925.2,4350.6,4925.2,500],["2012-01-03",5130.42,5130.42,5130.42,5130.42,200],["2012-01-04",5253.55,5253.55,5253.55,5253.55,100],["2012-01-05",5253.55,5253.55,5253.55,5253.55,0],["2012-01-06",5253.55,5253.55,5253.55,5253.55,0],["2012-01-09",5253.55,5253.55,5253.55,5253.55,0],["2012-01-10",4925.2,5581.9,4925.2,5581.9,300],["2012-01-11",5376.68,5376.68,5376.68,5376.68,0],["2012-01-12",5376.68,5376.68,5376.68,5376.68,0],["2012-01-13",5376.68,5376.68,5376.68,5376.68,100],["2012-01-16",5007.29,5007.29,5007.29,5007.29,2300],["2012-01-17",5007.29,5007.29,5007.29,5007.29,0],["2012-01-18",5007.29,5007.29,5007.29,5007.29,0],["2012-01-19",4925.2,4925.2,4925.2,4925.2,1000],["2012-01-20",4925.2,4925.2,4925.2,4925.2,0],["2012-01-30",4925.2,5253.55,4596.86,4596.86,600],["2012-01-31",5212.51,5212.51,4966.25,4966.25,300],["2012-02-01",5171.46,5171.46,4719.99,4761.03,2000],["2012-02-02",5130.42,5130.42,4473.73,4514.77,19500],["2012-02-03",4761.03,4761.03,4268.51,4268.51,16400],["2012-02-06",4596.86,4596.86,4596.86,4596.86,100],["2012-02-07",4843.12,4843.12,4761.03,4761.03,200],["2012-02-08",4761.03,4761.03,4761.03,4761.03,100],["2012-02-09",4432.68,4432.68,4432.68,4432.68,500],["2012-02-10",4432.68,4432.68,4432.68,4432.68,0],["2012-02-13",4519.6,4519.6,4389.22,4389.22,300],["2012-02-14",4519.6,4519.6,4432.68,4432.68,400],["2012-02-15",4345.77,4345.77,4302.31,4302.31,400],["2012-02-16",4302.31,4302.31,4302.31,4302.31,200],["2012-02-17",4476.14,4476.14,4432.68,4476.14,1200],["2012-02-20",4345.77,4432.68,4302.31,4389.22,2900],["2012-02-21",4389.22,4389.22,4389.22,4389.22,0],["2012-02-22",4476.14,4476.14,4476.14,4476.14,100],["2012-02-23",4215.39,4258.85,4171.94,4258.85,2100],["2012-02-24",4215.39,4302.31,4215.39,4302.31,1400],["2012-02-27",4389.22,4519.6,4389.22,4519.6,1900],["2012-02-28",4345.77,4345.77,4215.39,4215.39,4500],["2012-02-29",4345.77,4345.77,4345.77,4345.77,600],["2012-03-01",4389.22,4389.22,4389.22,4389.22,500],["2012-03-02",4563.06,4693.43,4389.22,4649.97,6100],["2012-03-05",4910.72,4954.17,4649.97,4954.17,14300],["2012-03-06",4867.26,5041.09,4867.26,5041.09,200],["2012-03-07",4780.34,4780.34,4649.97,4649.97,10100],["2012-03-08",4606.51,4606.51,4519.6,4519.6,1600],["2012-03-09",4432.68,4432.68,4432.68,4432.68,700],["2012-03-12",4693.43,4693.43,4519.6,4519.6,2900],["2012-03-13",4649.97,4649.97,4606.51,4606.51,1600],["2012-03-14",4780.34,4780.34,4563.06,4563.06,2700],["2012-03-15",4606.51,4693.43,4606.51,4606.51,7900],["2012-03-16",4780.34,4780.34,4606.51,4606.51,3300],["2012-03-19",4693.43,4693.43,4649.97,4649.97,4700],["2012-03-20",4649.97,4649.97,4649.97,4649.97,1500],["2012-03-21",4823.8,4823.8,4649.97,4649.97,6200],["2012-03-22",4693.43,4693.43,4693.43,4693.43,3200],["2012-03-23",4693.43,4823.8,4693.43,4693.43,6000],["2012-03-26",4736.89,4736.89,4736.89,4736.89,2400],["2012-03-27",4780.34,4780.34,4736.89,4736.89,3500],["2012-03-28",4693.43,4693.43,4649.97,4649.97,7300],["2012-03-29",4649.97,4649.97,4649.97,4649.97,0],["2012-03-30",4563.06,4606.51,4563.06,4563.06,7800],["2012-04-03",4519.6,4606.51,4519.6,4606.51,6100],["2012-04-04",4606.51,4606.51,4563.06,4563.06,6600],["2012-04-05",4823.8,4823.8,4563.06,4606.51,680],["2012-04-06",4649.97,4649.97,4606.51,4606.51,5900],["2012-04-09",4606.51,4606.51,4606.51,4606.51,4000],["2012-04-10",4519.6,4606.51,4519.6,4606.51,13000],["2012-04-11",4693.43,4693.43,4606.51,4649.97,3100],["2012-04-12",4649.97,4780.34,4606.51,4780.34,56400],["2012-04-13",4736.89,4736.89,4736.89,4736.89,4700],["2012-04-16",4954.17,4954.17,4649.97,4736.89,4400],["2012-04-17",4736.89,4954.17,4736.89,4823.8,2981],["2012-04-18",4823.8,4910.72,4823.8,4910.72,3400],["2012-04-19",5214.92,5214.92,4954.17,4954.17,3300],["2012-04-20",4954.17,4954.17,4910.72,4954.17,3500],["2012-04-23",4823.8,4823.8,4693.43,4693.43,13100],["2012-04-24",4910.72,4910.72,4563.06,4693.43,21700],["2012-04-25",4693.43,4780.34,4693.43,4736.89,6700],["2012-04-26",4693.43,4823.8,4693.43,4823.8,600],["2012-04-27",4736.89,4823.8,4736.89,4823.8,3400],["2012-05-02",4910.72,4910.72,4823.8,4867.26,43500],["2012-05-03",4867.26,4867.26,4867.26,4867.26,2623],["2012-05-04",4867.26,5041.09,4867.26,4910.72,8700],["2012-05-07",4954.17,5214.92,4954.17,5128.01,12100],["2012-05-08",5214.92,5301.84,5128.01,5171.46,12800],["2012-05-09",4954.17,5041.09,4867.26,5041.09,13100],["2012-05-10",4997.63,5214.92,4910.72,5214.92,8300],["2012-05-11",5214.92,5214.92,5214.92,5214.92,1000],["2012-05-14",5214.92,5214.92,4867.26,5084.55,9200],["2012-05-15",4780.34,4780.34,4736.89,4736.89,9000],["2012-05-16",4997.63,4997.63,4997.63,4997.63,200],["2012-05-17",5258.38,5258.38,4736.89,4736.89,2200],["2012-05-18",5128.01,5128.01,4780.34,4780.34,2500],["2012-05-21",4780.34,4997.63,4780.34,4997.63,2100],["2012-05-22",4780.34,4780.34,4736.89,4780.34,1300],["2012-05-23",4736.89,4780.34,4432.68,4780.34,35300],["2012-05-24",4910.72,4910.72,4910.72,4910.72,100],["2012-05-25",4910.72,4997.63,4910.72,4910.72,2500],["2012-05-28",5041.09,5041.09,4606.51,4910.72,9200],["2012-05-29",4649.97,4823.8,4606.51,4606.51,3400],["2012-05-30",4867.26,4867.26,4823.8,4823.8,1600],["2012-05-31",4563.06,4997.63,4563.06,4997.63,5730],["2012-06-01",4910.72,4910.72,4563.06,4563.06,22200],["2012-06-04",4563.06,4563.06,4519.6,4563.06,97000],["2012-06-05",4563.06,4563.06,4563.06,4563.06,16000],["2012-06-06",4823.8,4823.8,4606.51,4606.51,1300],["2012-06-07",4736.89,4736.89,4736.89,4736.89,400],["2012-06-08",4736.89,4736.89,4736.89,4736.89,1000],["2012-06-11",4954.17,4954.17,4954.17,4954.17,200],["2012-06-12",4954.17,4954.17,4649.97,4649.97,5900],["2012-06-13",4519.6,4780.34,4519.6,4780.34,644],["2012-06-14",4910.72,4910.72,4910.72,4910.72,200],["2012-06-15",4910.72,4910.72,4910.72,4910.72,551],["2012-06-18",4693.43,4693.43,4649.97,4649.97,4100],["2012-06-19",4780.34,4780.34,4780.34,4780.34,100],["2012-06-20",5084.55,5084.55,5084.55,5084.55,200],["2012-06-21",4736.89,4736.89,4736.89,4736.89,500],["2012-06-22",4736.89,4736.89,4736.89,4736.89,0],["2012-06-25",4954.17,4954.17,4476.14,4476.14,3800],["2012-06-26",4780.34,4780.34,4780.34,4780.34,100],["2012-06-27",4476.14,4519.6,4476.14,4476.14,2500],["2012-06-28",4345.77,4345.77,4302.31,4302.31,4700],["2012-06-29",4563.06,4563.06,4345.77,4345.77,5300],["2012-07-02",4085.02,4215.39,4085.02,4215.39,900],["2012-07-03",3998.11,4215.39,3998.11,4171.94,4300],["2012-07-04",4389.22,4389.22,3954.65,4215.39,400],["2012-07-05",4258.85,4258.85,4258.85,4258.85,100],["2012-07-06",4476.14,4476.14,4302.31,4302.31,1200],["2012-07-09",4215.39,4215.39,4215.39,4215.39,3600],["2012-07-10",4215.39,4215.39,4215.39,4215.39,3000],["2012-07-11",4258.85,4258.85,4258.85,4258.85,1500],["2012-07-12",4085.02,4085.02,4085.02,4085.02,100],["2012-07-13",4345.77,4345.77,4345.77,4345.77,200],["2012-07-16",4041.56,4258.85,4041.56,4258.85,2200],["2012-07-17",4128.48,4345.77,4128.48,4345.77,7100],["2012-07-18",4345.77,4345.77,4345.77,4345.77,600],["2012-07-19",4345.77,4345.77,4302.31,4302.31,1100],["2012-07-20",4519.6,4519.6,4302.31,4302.31,400],["2012-07-23",4302.31,4302.31,4302.31,4302.31,1000],["2012-07-24",4258.85,4258.85,4215.39,4215.39,8800],["2012-07-25",4171.94,4432.68,4171.94,4432.68,300],["2012-07-26",4693.43,4693.43,4693.43,4693.43,100],["2012-07-27",4910.72,4910.72,4910.72,4910.72,100],["2012-07-30",4606.51,4606.51,4606.51,4606.51,100],["2012-07-31",4606.51,4606.51,4606.51,4606.51,0],["2012-08-01",4606.51,4606.51,4606.51,4606.51,0],["2012-08-02",4302.31,4302.31,4302.31,4302.31,550],["2012-08-03",4128.48,4171.94,4128.48,4171.94,200],["2012-08-06",4432.68,4432.68,4432.68,4432.68,100],["2012-08-07",4258.85,4258.85,4258.85,4258.85,200],["2012-08-08",4476.14,4476.14,4476.14,4476.14,100],["2012-08-09",4476.14,4476.14,4476.14,4476.14,0],["2012-08-10",4736.89,4736.89,4736.89,4736.89,106],["2012-08-13",4736.89,4736.89,4736.89,4736.89,100],["2012-08-14",4736.89,4736.89,4736.89,4736.89,0],["2012-08-15",4736.89,4736.89,4736.89,4736.89,0],["2012-08-16",4736.89,4736.89,4736.89,4736.89,0],["2012-08-17",4736.89,4736.89,4736.89,4736.89,0],["2012-08-20",4563.06,4563.06,4563.06,4563.06,100],["2012-08-21",4258.85,4258.85,4258.85,4258.85,1400],["2012-08-22",4519.6,4519.6,3998.11,3998.11,3600],["2012-08-23",3780.82,3780.82,3737.36,3737.36,6800],["2012-08-24",3998.11,3998.11,3998.11,3998.11,200],["2012-08-27",3998.11,3998.11,3998.11,3998.11,0],["2012-08-28",3998.11,3998.11,3998.11,3998.11,0],["2012-08-29",3998.11,3998.11,3998.11,3998.11,0],["2012-08-30",3998.11,3998.11,3998.11,3998.11,0],["2012-08-31",4085.02,4128.48,4085.02,4128.48,3100],["2012-09-04",4389.22,4389.22,4389.22,4389.22,200],["2012-09-05",4389.22,4389.22,4389.22,4389.22,0],["2012-09-06",4649.97,4649.97,4649.97,4649.97,100],["2012-09-07",4954.17,4954.17,4954.17,4954.17,100],["2012-09-10",4954.17,4954.17,4954.17,4954.17,0],["2012-09-11",4954.17,4954.17,4954.17,4954.17,0],["2012-09-12",5084.55,5084.55,5084.55,5084.55,100],["2012-09-13",5388.75,5388.75,5388.75,5388.75,100],["2012-09-14",5606.04,5606.04,5606.04,5606.04,100],["2012-09-17",5823.33,5823.33,5823.33,5823.33,100],["2012-09-18",6141.79,6141.79,6141.79,6141.79,100],["2012-09-19",6141.79,6141.79,6141.79,6141.79,0],["2012-09-20",6141.79,6141.79,6141.79,6141.79,0],["2012-09-21",6141.79,6141.79,6141.79,6141.79,0],["2012-09-24",6141.79,6141.79,6141.79,6141.79,0],["2012-09-25",6323.77,6323.77,6323.77,6323.77,100],["2012-09-26",6323.77,6323.77,6323.77,6323.77,0],["2012-09-27",6323.77,6323.77,6323.77,6323.77,0],["2012-09-28",6323.77,6323.77,6323.77,6323.77,0],["2012-10-01",6323.77,6323.77,6323.77,6323.77,0],["2012-10-02",6323.77,6323.77,6323.77,6323.77,0],["2012-10-03",6323.77,6323.77,6323.77,6323.77,0],["2012-10-04",6323.77,6323.77,6323.77,6323.77,0],["2012-10-05",6369.26,6369.26,6369.26,6369.26,100],["2012-10-08",6369.26,6369.26,6369.26,6369.26,0],["2012-10-09",6369.26,6369.26,6369.26,6369.26,0],["2012-10-10",6369.26,6369.26,6369.26,6369.26,0],["2012-10-11",6369.26,6369.26,6369.26,6369.26,0],["2012-10-12",6551.24,6551.24,6551.24,6551.24,100],["2012-10-15",6778.72,6778.72,6141.79,6141.79,400],["2012-10-16",6141.79,6141.79,6141.79,6141.79,0],["2012-10-17",6141.79,6141.79,6141.79,6141.79,0],["2012-10-18",6141.79,6141.79,6141.79,6141.79,0],["2012-10-19",6141.79,6141.79,6141.79,6141.79,0],["2012-10-22",6141.79,6141.79,6141.79,6141.79,0],["2012-10-23",6141.79,6141.79,6141.79,6141.79,0],["2012-10-24",6551.24,6551.24,6551.24,6551.24,100],["2012-10-25",6551.24,6551.24,6551.24,6551.24,0],["2012-10-26",6551.24,6551.24,6551.24,6551.24,0],["2012-10-29",6551.24,6551.24,6551.24,6551.24,0],["2012-10-30",6551.24,6551.24,6551.24,6551.24,0],["2012-10-31",6551.24,6551.24,6551.24,6551.24,0],["2012-11-01",6551.24,6551.24,6551.24,6551.24,0],["2012-11-02",6551.24,6551.24,6551.24,6551.24,0],["2012-11-05",6778.72,6778.72,6778.72,6778.72,250],["2012-11-06",6778.72,6778.72,6778.72,6778.72,0],["2012-11-07",6778.72,6778.72,6778.72,6778.72,0],["2012-11-08",6778.72,6778.72,6778.72,6778.72,0],["2012-11-09",6778.72,6778.72,6778.72,6778.72,0],["2012-11-12",6778.72,6778.72,6778.72,6778.72,0],["2012-11-13",6778.72,6778.72,6778.72,6778.72,0],["2012-11-14",6778.72,6778.72,6778.72,6778.72,0],["2012-11-15",6778.72,6778.72,6778.72,6778.72,0],["2012-11-16",6778.72,6778.72,6778.72,6778.72,0],["2012-11-19",6778.72,6778.72,6778.72,6778.72,0],["2012-11-20",6778.72,6778.72,6778.72,6778.72,0],["2012-11-21",6778.72,6778.72,6778.72,6778.72,0],["2012-11-22",6778.72,6778.72,6778.72,6778.72,0],["2012-11-23",6778.72,6778.72,6778.72,6778.72,0],["2012-11-26",6778.72,6778.72,6778.72,6778.72,0],["2012-11-27",6778.72,6778.72,6778.72,6778.72,0],["2012-11-28",7233.66,7233.66,7233.66,7233.66,100],["2012-11-29",7233.66,7233.66,7233.66,7233.66,0],["2012-11-30",7233.66,7233.66,7233.66,7233.66,0],["2012-12-03",7233.66,7233.66,7233.66,7233.66,0],["2012-12-04",7233.66,7233.66,7233.66,7233.66,0],["2012-12-05",7461.14,7461.14,7461.14,7461.14,100],["2012-12-06",7461.14,7461.14,7461.14,7461.14,0],["2012-12-07",7688.61,7688.61,7688.61,7688.61,100],["2012-12-10",7688.61,7688.61,7688.61,7688.61,0],["2012-12-11",7688.61,7688.61,7688.61,7688.61,0],["2012-12-12",7688.61,7688.61,7688.61,7688.61,0],["2012-12-13",7688.61,7688.61,7688.61,7688.61,0],["2012-12-14",7688.61,7688.61,7688.61,7688.61,0],["2012-12-17",7688.61,7688.61,7688.61,7688.61,0],["2012-12-18",7688.61,7688.61,7688.61,7688.61,0],["2012-12-19",7688.61,7688.61,7688.61,7688.61,0],["2012-12-20",8189.05,8189.05,8189.05,8189.05,200],["2012-12-21",8189.05,8189.05,8189.05,8189.05,0],["2012-12-24",8371.03,8371.03,8371.03,8371.03,100],["2012-12-25",8916.97,8916.97,8916.97,8916.97,100],["2012-12-26",8916.97,8916.97,8916.97,8916.97,0],["2012-12-27",8916.97,8916.97,8916.97,8916.97,0],["2012-12-28",8916.97,8916.97,8916.97,8916.97,0],["2013-01-02",8916.97,8916.97,8916.97,8916.97,0],["2013-01-03",8916.97,8916.97,8916.97,8916.97,37700],["2013-01-04",8916.97,8916.97,8916.97,8916.97,0],["2013-01-07",8916.97,8916.97,8916.97,8916.97,0],["2013-01-08",8916.97,8916.97,8916.97,8916.97,0],["2013-01-09",8916.97,8916.97,8916.97,8916.97,0],["2013-01-10",8916.97,8916.97,8916.97,8916.97,0],["2013-01-11",8916.97,8916.97,8916.97,8916.97,0],["2013-01-14",8916.97,8916.97,8916.97,8916.97,0],["2013-01-15",8916.97,8916.97,8916.97,8916.97,0],["2013-01-16",8052.57,8052.57,8052.57,8052.57,100],["2013-01-17",8052.57,8052.57,8052.57,8052.57,0],["2013-01-18",8052.57,8052.57,8052.57,8052.57,0],["2013-01-21",8052.57,8052.57,8052.57,8052.57,0],["2013-01-22",8052.57,8052.57,8052.57,8052.57,0],["2013-01-23",8052.57,8052.57,8052.57,8052.57,0],["2013-01-24",8052.57,8052.57,8052.57,8052.57,0],["2013-01-25",8052.57,8052.57,8052.57,8052.57,0],["2013-01-28",7279.16,7279.16,7279.16,7279.16,118],["2013-01-29",6551.24,6551.24,6551.24,6551.24,100],["2013-01-30",5914.32,5914.32,5914.32,5914.32,100],["2013-01-31",5322.89,5322.89,5322.89,5322.89,100],["2013-02-01",5049.92,5049.92,4822.44,4822.44,1700],["2013-02-04",5277.39,5277.39,4640.46,4685.96,3400],["2013-02-05",4458.49,4685.96,4458.49,4685.96,2300],["2013-02-06",4549.47,4685.96,4549.47,4685.96,1000],["2013-02-07",4685.96,4685.96,4685.96,4685.96,1000],["2013-02-08",4685.96,4685.96,4685.96,4685.96,0],["2013-02-18",5140.91,5140.91,4685.96,4685.96,1700],["2013-02-19",5095.41,5095.41,4594.97,4731.45,33010],["2013-02-20",4731.45,4731.45,4685.96,4731.45,400],["2013-02-21",4731.45,4731.45,4685.96,4685.96,3800],["2013-02-22",4776.95,4776.95,4594.97,4594.97,3000],["2013-02-25",4776.95,4776.95,4776.95,4776.95,200],["2013-02-26",4776.95,4776.95,4776.95,4776.95,0],["2013-02-27",4776.95,4776.95,4776.95,4776.95,0],["2013-02-28",4776.95,4776.95,4776.95,4776.95,200],["2013-03-01",4776.95,4776.95,4776.95,4776.95,0],["2013-03-04",4594.97,4594.97,4594.97,4594.97,100],["2013-03-05",4594.97,4594.97,4594.97,4594.97,0],["2013-03-06",4549.47,4594.97,4549.47,4594.97,14000],["2013-03-07",4594.97,4594.97,4594.97,4594.97,0],["2013-03-08",4776.95,4776.95,4776.95,4776.95,200],["2013-03-11",4776.95,4776.95,4776.95,4776.95,0],["2013-03-12",4776.95,4776.95,4776.95,4776.95,0],["2013-03-13",4776.95,4776.95,4776.95,4776.95,0],["2013-03-14",4731.45,4776.95,4731.45,4776.95,11600],["2013-03-15",4776.95,4776.95,4776.95,4776.95,42000],["2013-03-18",4549.47,4549.47,4549.47,4549.47,100],["2013-03-19",4549.47,4549.47,4549.47,4549.47,0],["2013-03-20",4549.47,4685.96,4549.47,4640.46,3200],["2013-03-21",4731.45,4731.45,4685.96,4685.96,1000],["2013-03-22",4640.46,4685.96,4594.97,4594.97,8700],["2013-03-25",4594.97,4594.97,4594.97,4594.97,0],["2013-03-26",4503.98,4549.47,4503.98,4549.47,300],["2013-03-27",4458.49,4549.47,4458.49,4549.47,700],["2013-03-28",4549.47,4549.47,4549.47,4549.47,100],["2013-03-29",4549.47,4549.47,4549.47,4549.47,200],["2013-04-01",4594.97,4640.46,4503.98,4640.46,3700],["2013-04-02",4594.97,4594.97,4594.97,4594.97,200],["2013-04-03",4503.98,4594.97,4503.98,4594.97,1000],["2013-04-04",4640.46,4640.46,4640.46,4640.46,100],["2013-04-05",4640.46,4640.46,4640.46,4640.46,0],["2013-04-08",4640.46,4685.96,4640.46,4685.96,2500],["2013-04-09",4958.93,4958.93,4958.93,4958.93,200],["2013-04-10",4958.93,4958.93,4958.93,4958.93,0],["2013-04-11",4958.93,4958.93,4958.93,4958.93,0],["2013-04-12",4958.93,4958.93,4958.93,4958.93,0],["2013-04-15",4958.93,4958.93,4958.93,4958.93,0],["2013-04-16",4958.93,4958.93,4958.93,4958.93,0],["2013-04-17",4958.93,4958.93,4958.93,4958.93,0],["2013-04-18",4958.93,4958.93,4958.93,4958.93,0],["2013-04-22",4503.98,4640.46,4503.98,4640.46,400],["2013-04-23",4594.97,4594.97,4594.97,4594.97,1000],["2013-04-24",4594.97,4594.97,4594.97,4594.97,0],["2013-04-25",4594.97,4594.97,4594.97,4594.97,0],["2013-04-26",4594.97,4594.97,4594.97,4594.97,0],["2013-05-02",4594.97,4594.97,4594.97,4594.97,0],["2013-05-03",4549.47,4549.47,4549.47,4549.47,200],["2013-05-06",4594.97,4640.46,4549.47,4640.46,930],["2013-05-07",4549.47,4549.47,4549.47,4549.47,100],["2013-05-08",4549.47,4549.47,4549.47,4549.47,71],["2013-05-09",4640.46,4640.46,4640.46,4640.46,300],["2013-05-10",4549.47,4731.45,4549.47,4731.45,200],["2013-05-13",4685.96,4731.45,4594.97,4594.97,5108],["2013-05-14",4594.97,4594.97,4594.97,4594.97,4800],["2013-05-15",4594.97,4594.97,4594.97,4594.97,0],["2013-05-16",4549.47,4685.96,4549.47,4685.96,1600],["2013-05-17",4685.96,4685.96,4685.96,4685.96,0],["2013-05-20",4685.96,4685.96,4685.96,4685.96,0],["2013-05-21",4685.96,4685.96,4685.96,4685.96,65],["2013-05-22",4685.96,4685.96,4549.47,4549.47,1200],["2013-05-23",4731.45,4776.95,4640.46,4731.45,5200],["2013-05-24",4685.96,4731.45,4685.96,4731.45,500],["2013-05-27",4731.45,4731.45,4731.45,4731.45,0],["2013-05-28",4731.45,4776.95,4731.45,4776.95,2100],["2013-05-29",4776.95,4776.95,4776.95,4776.95,0],["2013-05-30",4776.95,4776.95,4776.95,4776.95,0],["2013-05-31",4776.95,4776.95,4731.45,4731.45,2400],["2013-06-03",4913.43,4913.43,4913.43,4913.43,200],["2013-06-04",4913.43,4913.43,4913.43,4913.43,0],["2013-06-05",4913.43,4913.43,4913.43,4913.43,4],["2013-06-06",4913.43,4913.43,4913.43,4913.43,0],["2013-06-07",5004.42,5004.42,5004.42,5004.42,200],["2013-06-10",4731.45,4731.45,4731.45,4731.45,2500],["2013-06-11",4867.94,4867.94,4731.45,4731.45,2100],["2013-06-12",4640.46,4640.46,4640.46,4640.46,100],["2013-06-13",4685.96,4685.96,4685.96,4685.96,3000],["2013-06-14",4913.43,4913.43,4731.45,4731.45,2100],["2013-06-17",4731.45,4731.45,4731.45,4731.45,0],["2013-06-18",4276.51,4276.51,4276.51,4276.51,200],["2013-06-19",4685.96,4685.96,4685.96,4685.96,2000],["2013-06-20",4685.96,4685.96,4685.96,4685.96,0],["2013-06-21",4685.96,4685.96,4685.96,4685.96,0],["2013-06-24",4685.96,4685.96,4685.96,4685.96,0],["2013-06-25",4685.96,4685.96,4685.96,4685.96,0],["2013-06-26",4685.96,4685.96,4685.96,4685.96,0],["2013-06-27",4685.96,4685.96,4685.96,4685.96,0],["2013-06-28",5049.92,5049.92,5049.92,5049.92,200],["2013-07-01",4549.47,4549.47,4549.47,4549.47,1000],["2013-07-02",4867.94,4867.94,4867.94,4867.94,100],["2013-07-03",4867.94,4867.94,4867.94,4867.94,0],["2013-07-04",4867.94,4867.94,4867.94,4867.94,0],["2013-07-05",4867.94,4867.94,4867.94,4867.94,0],["2013-07-08",4867.94,4867.94,4867.94,4867.94,0],["2013-07-09",5049.92,5049.92,5049.92,5049.92,100],["2013-07-10",5049.92,5049.92,5049.92,5049.92,0],["2013-07-11",5049.92,5049.92,5049.92,5049.92,0],["2013-07-12",4685.96,4685.96,4685.96,4685.96,900],["2013-07-15",4685.96,4685.96,4685.96,4685.96,0],["2013-07-16",4685.96,4685.96,4685.96,4685.96,0],["2013-07-17",4685.96,4685.96,4685.96,4685.96,0],["2013-07-18",4685.96,4685.96,4685.96,4685.96,0],["2013-07-19",4685.96,4685.96,4685.96,4685.96,50],["2013-07-22",4685.96,4685.96,4685.96,4685.96,1100],["2013-07-23",4458.49,4685.96,4458.49,4685.96,1100],["2013-07-24",4685.96,4685.96,4685.96,4685.96,0],["2013-07-25",4685.96,4685.96,4685.96,4685.96,1000],["2013-07-26",4685.96,4685.96,4685.96,4685.96,1000],["2013-07-29",4640.46,4640.46,4640.46,4640.46,1000],["2013-07-30",4640.46,4640.46,4640.46,4640.46,3000],["2013-07-31",4640.46,4640.46,4640.46,4640.46,0],["2013-08-01",4640.46,4640.46,4640.46,4640.46,0],["2013-08-02",4640.46,4640.46,4640.46,4640.46,0],["2013-08-05",4640.46,4640.46,4640.46,4640.46,0],["2013-08-06",4594.97,4594.97,4594.97,4594.97,400],["2013-08-07",4594.97,4594.97,4594.97,4594.97,0],["2013-08-08",4412.99,4412.99,4412.99,4412.99,100],["2013-08-09",4594.97,4594.97,4094.53,4094.53,22700],["2013-08-12",4094.53,4185.52,4094.53,4140.02,24000],["2013-08-13",4140.02,4140.02,4140.02,4140.02,0],["2013-08-14",4231.01,4231.01,4231.01,4231.01,100],["2013-08-15",4231.01,4231.01,4231.01,4231.01,0],["2013-08-16",4503.98,4503.98,4503.98,4503.98,100],["2013-08-19",4503.98,4503.98,4503.98,4503.98,0],["2013-08-20",4503.98,4503.98,4503.98,4503.98,0],["2013-08-21",4503.98,4503.98,4503.98,4503.98,0],["2013-08-22",4503.98,4503.98,4503.98,4503.98,0],["2013-08-23",4503.98,4503.98,4503.98,4503.98,0],["2013-08-26",4503.98,4503.98,4503.98,4503.98,200],["2013-08-27",4913.43,4913.43,4913.43,4913.43,100],["2013-08-28",4458.49,4458.49,4458.49,4458.49,8000],["2013-08-29",4322.0,4322.0,4322.0,4322.0,500],["2013-08-30",4731.45,4731.45,4731.45,4731.45,100],["2013-09-03",4731.45,4731.45,4731.45,4731.45,0],["2013-09-04",4731.45,4731.45,4731.45,4731.45,0],["2013-09-05",5140.91,5140.91,5140.91,5140.91,100],["2013-09-06",5140.91,5140.91,5140.91,5140.91,100],["2013-09-09",5140.91,5140.91,5140.91,5140.91,0],["2013-09-10",5140.91,5140.91,5140.91,5140.91,0],["2013-09-11",5140.91,5140.91,5140.91,5140.91,0],["2013-09-12",5140.91,5140.91,5140.91,5140.91,0],["2013-09-13",5140.91,5140.91,5140.91,5140.91,0],["2013-09-16",5140.91,5140.91,5140.91,5140.91,0],["2013-09-17",5140.91,5140.91,5140.91,5140.91,0],["2013-09-18",5140.91,5140.91,5140.91,5140.91,0],["2013-09-19",5140.91,5140.91,5140.91,5140.91,0],["2013-09-20",5140.91,5140.91,5140.91,5140.91,0],["2013-09-23",5140.91,5140.91,5140.91,5140.91,0],["2013-09-24",5140.91,5140.91,5140.91,5140.91,0],["2013-09-25",5140.91,5140.91,5140.91,5140.91,0],["2013-09-26",5140.91,5140.91,5140.91,5140.91,0],["2013-09-27",5140.91,5140.91,5140.91,5140.91,0],["2013-09-30",5140.91,5140.91,5140.91,5140.91,0],["2013-10-01",5140.91,5140.91,5140.91,5140.91,0],["2013-10-02",5140.91,5140.91,5140.91,5140.91,0],["2013-10-03",5140.91,5140.91,5140.91,5140.91,0],["2013-10-04",5140.91,5140.91,5140.91,5140.91,0],["2013-10-07",5140.91,5140.91,5140.91,5140.91,0],["2013-10-08",5140.91,5140.91,5140.91,5140.91,0],["2013-10-09",5140.91,5140.91,5140.91,5140.91,0],["2013-10-10",5140.91,5140.91,5140.91,5140.91,0],["2013-10-11",5140.91,5140.91,5140.91,5140.91,0],["2013-10-14",5140.91,5140.91,5140.91,5140.91,0],["2013-10-15",5140.91,5140.91,5140.91,5140.91,0],["2013-10-16",5140.91,5140.91,5140.91,5140.91,0],["2013-10-17",5140.91,5140.91,5140.91,5140.91,0],["2013-10-18",5140.91,5140.91,5140.91,5140.91,0],["2013-10-21",5140.91,5140.91,5140.91,5140.91,0],["2013-10-22",5140.91,5140.91,5140.91,5140.91,0],["2013-10-23",5140.91,5140.91,5140.91,5140.91,0],["2013-10-24",5140.91,5140.91,5140.91,5140.91,0],["2013-10-25",5140.91,5140.91,5140.91,5140.91,0],["2013-10-28",5140.91,5140.91,5140.91,5140.91,0],["2013-10-29",5641.35,5641.35,5641.35,5641.35,100],["2013-10-30",5641.35,5641.35,5641.35,5641.35,0],["2013-10-31",5641.35,5641.35,5641.35,5641.35,0],["2013-11-01",5641.35,5641.35,5641.35,5641.35,0],["2013-11-04",5641.35,5641.35,5641.35,5641.35,13],["2013-11-05",5641.35,5641.35,5641.35,5641.35,0],["2013-11-06",5641.35,5641.35,5641.35,5641.35,0],["2013-11-07",5641.35,5641.35,5641.35,5641.35,0],["2013-11-08",5095.41,5095.41,5095.41,5095.41,1000],["2013-11-11",5095.41,5095.41,5095.41,5095.41,0],["2013-11-12",5095.41,5095.41,5095.41,5095.41,0],["2013-11-13",5095.41,5095.41,5095.41,5095.41,1400],["2013-11-14",4685.96,4685.96,4685.96,4685.96,100],["2013-11-15",4685.96,4685.96,4685.96,4685.96,0],["2013-11-18",4458.49,4458.49,4458.49,4458.49,100],["2013-11-19",4458.49,4458.49,4458.49,4458.49,65],["2013-11-20",4867.94,4867.94,4867.94,4867.94,3500],["2013-11-21",4867.94,4867.94,4867.94,4867.94,92],["2013-11-22",4412.99,4412.99,4412.99,4412.99,100],["2013-11-25",4412.99,4412.99,4412.99,4412.99,0],["2013-11-26",4822.44,4822.44,4776.95,4822.44,1604],["2013-11-27",5231.9,5231.9,5231.9,5231.9,208],["2013-11-28",5231.9,5231.9,5231.9,5231.9,0],["2013-11-29",5231.9,5231.9,5231.9,5231.9,0],["2013-12-02",4776.95,4776.95,4731.45,4731.45,300],["2013-12-03",4731.45,4731.45,4731.45,4731.45,0],["2013-12-04",4776.95,4776.95,4731.45,4731.45,400],["2013-12-05",4731.45,4867.94,4731.45,4867.94,6100],["2013-12-06",4867.94,4867.94,4867.94,4867.94,500],["2013-12-09",4867.94,4867.94,4867.94,4867.94,0],["2013-12-10",4867.94,4867.94,4867.94,4867.94,0],["2013-12-11",4867.94,4867.94,4867.94,4867.94,0],["2013-12-12",4867.94,4867.94,4867.94,4867.94,0],["2013-12-13",4867.94,4867.94,4867.94,4867.94,0],["2013-12-16",4867.94,4867.94,4867.94,4867.94,0],["2013-12-17",4867.94,4867.94,4867.94,4867.94,0],["2013-12-18",4867.94,4867.94,4867.94,4867.94,0],["2013-12-19",4867.94,4867.94,4867.94,4867.94,100],["2013-12-20",4867.94,4867.94,4867.94,4867.94,0],["2013-12-23",4867.94,4867.94,4867.94,4867.94,0],["2013-12-24",4685.96,5186.4,4685.96,5186.4,200],["2013-12-25",5186.4,5186.4,5186.4,5186.4,0],["2013-12-26",5231.9,5231.9,5231.9,5231.9,1800],["2013-12-27",5231.9,5231.9,5231.9,5231.9,0],["2013-12-30",5004.42,5004.42,5004.42,5004.42,500],["2013-12-31",5459.37,5459.37,5459.37,5459.37,1000],["2014-01-02",5459.37,5459.37,5459.37,5459.37,0],["2014-01-03",5459.37,5459.37,5459.37,5459.37,100],["2014-01-06",5459.37,5459.37,5459.37,5459.37,0],["2014-01-07",5459.37,5459.37,5459.37,5459.37,100],["2014-01-08",5004.42,5004.42,5004.42,5004.42,4000],["2014-01-09",5004.42,5004.42,5004.42,5004.42,0],["2014-01-10",5004.42,5004.42,5004.42,5004.42,0],["2014-01-13",5004.42,5004.42,5004.42,5004.42,0],["2014-01-14",5004.42,5004.42,5004.42,5004.42,0],["2014-01-15",5004.42,5004.42,5004.42,5004.42,0],["2014-01-16",5004.42,5004.42,5004.42,5004.42,0],["2014-01-17",5004.42,5004.42,5004.42,5004.42,0],["2014-01-20",5004.42,5004.42,5004.42,5004.42,0],["2014-01-21",5004.42,5004.42,5004.42,5004.42,0],["2014-01-22",4867.94,5004.42,4867.94,5004.42,319],["2014-01-23",5004.42,5004.42,5004.42,5004.42,0],["2014-01-24",5004.42,5004.42,5004.42,5004.42,0],["2014-01-27",5004.42,5004.42,5004.42,5004.42,0],["2014-02-06",4822.44,4822.44,4822.44,4822.44,200],["2014-02-07",5004.42,5004.42,5004.42,5004.42,100],["2014-02-10",5504.86,5504.86,5504.86,5504.86,200],["2014-02-11",5504.86,5504.86,5504.86,5504.86,90],["2014-02-12",5504.86,5504.86,5504.86,5504.86,0],["2014-02-13",5504.86,5504.86,5004.42,5004.42,13100],["2014-02-14",5049.92,5049.92,5049.92,5049.92,1000],["2014-02-17",5095.41,5095.41,5095.41,5095.41,3000],["2014-02-18",5595.85,5595.85,5595.85,5595.85,300],["2014-02-19",6141.79,6141.79,6141.79,6141.79,100],["2014-02-20",5914.32,5914.32,5914.32,5914.32,100],["2014-02-21",5459.37,6369.26,5459.37,6369.26,200],["2014-02-24",6369.26,6369.26,6369.26,6369.26,0],["2014-02-25",5732.34,6642.23,5732.34,6642.23,200],["2014-02-26",6642.23,6642.23,6642.23,6642.23,0],["2014-02-27",6642.23,6642.23,6642.23,6642.23,0],["2014-02-28",6505.75,6505.75,6505.75,6505.75,190],["2014-03-03",6141.79,6141.79,6141.79,6141.79,100],["2014-03-04",6141.79,6141.79,6141.79,6141.79,0],["2014-03-05",5686.84,5686.84,5686.84,5686.84,100],["2014-03-06",5186.4,5186.4,5186.4,5186.4,100],["2014-03-07",5277.39,5277.39,5186.4,5186.4,2900],["2014-03-10",5186.4,5186.4,5186.4,5186.4,500],["2014-03-11",5186.4,5186.4,5186.4,5186.4,1000],["2014-03-12",5004.42,5140.91,5004.42,5140.91,1000],["2014-03-13",5140.91,5140.91,5140.91,5140.91,80],["2014-03-14",5231.9,5277.39,5231.9,5277.39,1520],["2014-03-17",5550.36,5550.36,5277.39,5277.39,1300],["2014-03-18",5322.89,5459.37,5322.89,5413.88,2004],["2014-03-19",5277.39,5277.39,5277.39,5277.39,430],["2014-03-20",5277.39,5368.38,5277.39,5368.38,1140],["2014-03-21",5868.82,5868.82,5459.37,5459.37,7800],["2014-03-24",5686.84,5732.34,5686.84,5732.34,2800],["2014-03-25",5823.33,5823.33,5823.33,5823.33,500],["2014-03-26",5868.82,6005.31,5868.82,5914.32,1700],["2014-03-27",5504.86,5504.86,5459.37,5504.86,132344],["2014-03-28",5914.32,5914.32,5914.32,5914.32,1900],["2014-03-31",5914.32,5914.32,5868.82,5868.82,1700],["2014-04-01",5868.82,5868.82,5868.82,5868.82,0],["2014-04-02",5868.82,5868.82,5868.82,5868.82,214476],["2014-04-03",5868.82,5868.82,5868.82,5868.82,0],["2014-04-04",5322.89,6369.26,5322.89,6369.26,4100],["2014-04-07",6369.26,6369.26,6369.26,6369.26,0],["2014-04-08",6369.26,6369.26,6369.26,6369.26,1000],["2014-04-10",5914.32,5914.32,5914.32,5914.32,500],["2014-04-11",5504.86,5823.33,5504.86,5823.33,300],["2014-04-14",5823.33,5823.33,5823.33,5823.33,0],["2014-04-15",6187.29,6187.29,6187.29,6187.29,100],["2014-04-16",6187.29,6187.29,6187.29,6187.29,0],["2014-04-17",5686.84,5914.32,5686.84,5914.32,200],["2014-04-18",5914.32,5914.32,5914.32,5914.32,0],["2014-04-21",5914.32,5914.32,5914.32,5914.32,0],["2014-04-22",5914.32,5914.32,5914.32,5914.32,0],["2014-04-23",5914.32,5914.32,5914.32,5914.32,100],["2014-04-24",5914.32,5914.32,5914.32,5914.32,0],["2014-04-25",5914.32,5914.32,5914.32,5914.32,0],["2014-04-28",5868.82,5868.82,5868.82,5868.82,1900],["2014-04-29",5868.82,5868.82,5868.82,5868.82,0],["2014-05-05",5868.82,5868.82,5868.82,5868.82,0],["2014-05-06",5413.88,5914.32,5322.89,5914.32,5110],["2014-05-07",5914.32,5914.32,5914.32,5914.32,0],["2014-05-08",5322.89,5914.32,5322.89,5914.32,4100],["2014-05-09",5914.32,5914.32,5914.32,5914.32,0],["2014-05-12",5322.89,5322.89,5322.89,5322.89,4500],["2014-05-13",5641.35,5641.35,5641.35,5641.35,100],["2014-05-14",5959.81,5959.81,5959.81,5959.81,100],["2014-05-15",5959.81,5959.81,5959.81,5959.81,0],["2014-05-16",6005.31,6005.31,5459.37,5959.81,600],["2014-05-19",5959.81,5959.81,5959.81,5959.81,0],["2014-05-20",5686.84,5686.84,5686.84,5686.84,100],["2014-05-21",5231.9,5914.32,5231.9,5914.32,200],["2014-05-22",5914.32,5914.32,5914.32,5914.32,0],["2014-05-23",5914.32,5914.32,5914.32,5914.32,0],["2014-05-26",5914.32,5914.32,5914.32,5914.32,0],["2014-05-27",5459.37,5914.32,5459.37,5914.32,1300],["2014-05-28",5914.32,5914.32,5914.32,5914.32,0],["2014-05-29",5914.32,5914.32,5914.32,5914.32,0],["2014-05-30",5914.32,5914.32,5914.32,5914.32,0],["2014-06-02",5914.32,5914.32,5914.32,5914.32,0],["2014-06-03",5914.32,5914.32,5914.32,5914.32,0],["2014-06-04",5914.32,5914.32,5914.32,5914.32,0],["2014-06-05",5322.89,6369.26,5322.89,6369.26,230],["2014-06-06",5732.34,5732.34,5732.34,5732.34,100],["2014-06-09",5732.34,5732.34,5732.34,5732.34,0],["2014-06-10",5732.34,5732.34,5732.34,5732.34,0],["2014-06-11",5732.34,5732.34,5732.34,5732.34,0],["2014-06-12",5732.34,5732.34,5732.34,5732.34,0],["2014-06-13",5732.34,5732.34,5732.34,5732.34,0],["2014-06-16",5413.88,5413.88,5413.88,5413.88,100],["2014-06-17",5095.41,5095.41,5095.41,5095.41,200],["2014-06-18",5550.36,5550.36,5550.36,5550.36,100],["2014-06-19",5550.36,5550.36,5550.36,5550.36,90],["2014-06-20",5550.36,5550.36,5550.36,5550.36,0],["2014-06-23",5231.9,5231.9,5231.9,5231.9,500],["2014-06-24",5231.9,5231.9,5231.9,5231.9,4],["2014-06-25",5004.42,5732.34,4913.43,5732.34,1300],["2014-06-26",5732.34,5732.34,5732.34,5732.34,0],["2014-06-27",5277.39,5459.37,5277.39,5459.37,1200],["2014-06-30",5459.37,5459.37,5459.37,5459.37,0],["2014-07-01",5231.9,5231.9,5231.9,5231.9,1000],["2014-07-02",5231.9,5231.9,5231.9,5231.9,0],["2014-07-03",5459.37,5459.37,5459.37,5459.37,800],["2014-07-04",5459.37,5459.37,5459.37,5459.37,0],["2014-07-07",5459.37,5459.37,5459.37,5459.37,0],["2014-07-08",5459.37,5459.37,5459.37,5459.37,70],["2014-07-09",5322.89,5322.89,5322.89,5322.89,3200],["2014-07-10",5823.33,5823.33,5823.33,5823.33,100],["2014-07-11",5823.33,5823.33,5823.33,5823.33,0],["2014-07-14",5277.39,5459.37,5277.39,5459.37,500],["2014-07-15",5231.9,5459.37,5231.9,5459.37,1700],["2014-07-16",5459.37,5459.37,5459.37,5459.37,1900],["2014-07-17",5459.37,5459.37,5459.37,5459.37,0],["2014-07-18",5322.89,5322.89,5322.89,5322.89,100],["2014-07-21",5413.88,5413.88,5413.88,5413.88,700],["2014-07-22",5413.88,5413.88,5413.88,5413.88,0],["2014-07-23",5413.88,5413.88,5413.88,5413.88,0],["2014-07-24",5413.88,5413.88,5413.88,5413.88,0],["2014-07-25",5413.88,5413.88,5413.88,5413.88,1000],["2014-07-28",5231.9,5231.9,5231.9,5231.9,1000],["2014-07-29",5049.92,5049.92,5049.92,5049.92,1000],["2014-07-30",5004.42,5186.4,5004.42,5186.4,2000],["2014-07-31",5186.4,5186.4,5186.4,5186.4,0],["2014-08-01",5186.4,5186.4,5186.4,5186.4,0],["2014-08-04",5186.4,5186.4,5186.4,5186.4,0],["2014-08-05",5186.4,5186.4,5186.4,5186.4,0],["2014-08-06",5186.4,5186.4,5186.4,5186.4,0],["2014-08-07",5186.4,5186.4,5186.4,5186.4,0],["2014-08-08",5186.4,5186.4,5186.4,5186.4,0],["2014-08-11",5186.4,5186.4,5186.4,5186.4,0],["2014-08-12",5459.37,5459.37,5459.37,5459.37,1050],["2014-08-13",5914.32,5914.32,5914.32,5914.32,600],["2014-08-14",6278.28,6278.28,6278.28,6278.28,500],["2014-08-15",6278.28,6278.28,6278.28,6278.28,18800],["2014-08-18",5686.84,5686.84,5686.84,5686.84,500],["2014-08-19",5686.84,5686.84,5686.84,5686.84,0],["2014-08-20",5186.4,5186.4,5186.4,5186.4,100],["2014-08-21",4867.94,5322.89,4867.94,5322.89,200],["2014-08-22",5322.89,5322.89,5322.89,5322.89,0],["2014-08-25",5322.89,5322.89,5322.89,5322.89,0],["2014-08-26",5322.89,5322.89,5322.89,5322.89,0],["2014-08-27",5322.89,5322.89,5322.89,5322.89,0],["2014-08-28",5322.89,5322.89,5322.89,5322.89,0],["2014-08-29",5823.33,5823.33,5823.33,5823.33,300],["2014-09-03",5823.33,5823.33,5823.33,5823.33,0],["2014-09-04",5823.33,5823.33,5823.33,5823.33,0],["2014-09-05",5823.33,5823.33,5823.33,5823.33,0],["2014-09-08",5823.33,5823.33,5823.33,5823.33,0],["2014-09-09",5823.33,5823.33,5823.33,5823.33,0],["2014-09-10",5277.39,5277.39,5277.39,5277.39,545],["2014-09-11",5277.39,5277.39,5277.39,5277.39,0],["2014-09-12",5231.9,5277.39,5231.9,5277.39,2115],["2014-09-15",5277.39,5277.39,5277.39,5277.39,0],["2014-09-16",5277.39,5277.39,5277.39,5277.39,0],["2014-09-17",5277.39,5277.39,5277.39,5277.39,0],["2014-09-18",5004.42,5004.42,5004.42,5004.42,175],["2014-09-19",5004.42,5004.42,5004.42,5004.42,0],["2014-09-22",5004.42,5004.42,5004.42,5004.42,0],["2014-09-23",5231.9,5231.9,5231.9,5231.9,700],["2014-09-24",5277.39,5277.39,5277.39,5277.39,1000],["2014-09-25",5277.39,5277.39,5277.39,5277.39,0],["2014-09-26",5277.39,5277.39,5277.39,5277.39,0],["2014-09-29",5277.39,5277.39,5277.39,5277.39,0],["2014-09-30",5277.39,5277.39,5277.39,5277.39,1600],["2014-10-01",5277.39,5277.39,5277.39,5277.39,77],["2014-10-02",5277.39,5277.39,5277.39,5277.39,0],["2014-10-03",5277.39,5277.39,5277.39,5277.39,0],["2014-10-06",5459.37,5459.37,5459.37,5459.37,100],["2014-10-07",5459.37,5459.37,5459.37,5459.37,0],["2014-10-08",5459.37,5459.37,5459.37,5459.37,35],["2014-10-09",5459.37,5459.37,5459.37,5459.37,0],["2014-10-10",5459.37,5459.37,5459.37,5459.37,200],["2014-10-13",5459.37,5459.37,5459.37,5459.37,7],["2014-10-14",5459.37,5459.37,5459.37,5459.37,0],["2014-10-15",5459.37,5459.37,5459.37,5459.37,0],["2014-10-16",5459.37,5459.37,5459.37,5459.37,0],["2014-10-17",5459.37,5459.37,5459.37,5459.37,700],["2014-10-20",5459.37,5459.37,5459.37,5459.37,0],["2014-10-21",5459.37,5459.37,5368.38,5368.38,700],["2014-10-22",5368.38,5368.38,5368.38,5368.38,62],["2014-10-23",5368.38,5368.38,5368.38,5368.38,0],["2014-10-24",5368.38,5368.38,5368.38,5368.38,4],["2014-10-27",5418.55,5418.55,5418.55,5418.55,1600],["2014-10-28",5468.72,5468.72,5468.72,5468.72,700],["2014-10-29",5518.9,5518.9,5518.9,5518.9,1400],["2014-10-30",5518.9,5518.9,5518.9,5518.9,0],["2014-10-31",5518.9,5518.9,5518.9,5518.9,200],["2014-11-03",5518.9,5518.9,5518.9,5518.9,0],["2014-11-04",5518.9,5518.9,5518.9,5518.9,0],["2014-11-05",5518.9,5518.9,5518.9,5518.9,0],["2014-11-06",5518.9,5518.9,5518.9,5518.9,0],["2014-11-07",5518.9,5518.9,5518.9,5518.9,0],["2014-11-10",5518.9,5518.9,5518.9,5518.9,70],["2014-11-11",5518.9,5518.9,5518.9,5518.9,0],["2014-11-12",5518.9,5518.9,5518.9,5518.9,0],["2014-11-13",5769.75,5769.75,5769.75,5769.75,100],["2014-11-14",5769.75,5769.75,5769.75,5769.75,0],["2014-11-17",5769.75,5769.75,5769.75,5769.75,0],["2014-11-18",5769.75,5769.75,5769.75,5769.75,0],["2014-11-19",5769.75,5769.75,5769.75,5769.75,0],["2014-11-20",5769.75,5769.75,5769.75,5769.75,0],["2014-11-21",5769.75,5769.75,5769.75,5769.75,0],["2014-11-24",5769.75,5769.75,5769.75,5769.75,0],["2014-11-25",5769.75,5769.75,5769.75,5769.75,0],["2014-11-26",5769.75,5769.75,5769.75,5769.75,0],["2014-11-27",5368.38,5920.27,5368.38,5920.27,200],["2014-11-28",5920.27,5920.27,5920.27,5920.27,0],["2014-12-01",5920.27,5920.27,5920.27,5920.27,0],["2014-12-02",5920.27,5920.27,5920.27,5920.27,0],["2014-12-03",5920.27,5920.27,5920.27,5920.27,0],["2014-12-04",5920.27,5920.27,5920.27,5920.27,0],["2014-12-05",5920.27,5920.27,5920.27,5920.27,6],["2014-12-08",5920.27,5920.27,5920.27,5920.27,0],["2014-12-09",5920.27,5920.27,5920.27,5920.27,100],["2014-12-10",5920.27,5920.27,5920.27,5920.27,0],["2014-12-11",5920.27,5920.27,5920.27,5920.27,0],["2014-12-12",5920.27,5920.27,5920.27,5920.27,0],["2014-12-15",5920.27,5920.27,5920.27,5920.27,100],["2014-12-16",5920.27,5920.27,5920.27,5920.27,0],["2014-12-17",5920.27,5920.27,5920.27,5920.27,0],["2014-12-18",5920.27,5920.27,5920.27,5920.27,0],["2014-12-19",5920.27,5920.27,5920.27,5920.27,0],["2014-12-22",5920.27,5920.27,5920.27,5920.27,0],["2014-12-23",5920.27,5920.27,5920.27,5920.27,0],["2014-12-24",5920.27,5920.27,5920.27,5920.27,0],["2014-12-25",5920.27,5920.27,5920.27,5920.27,0],["2014-12-26",5920.27,5920.27,5920.27,5920.27,0],["2014-12-29",5468.72,5468.72,5468.72,5468.72,1039],["2014-12-30",5468.72,5468.72,5468.72,5468.72,0],["2014-12-31",5769.75,5769.75,5769.75,5769.75,100],["2015-01-05",5769.75,5769.75,5769.75,5769.75,0],["2015-01-06",5769.75,5769.75,5769.75,5769.75,0],["2015-01-07",5769.75,5769.75,5769.75,5769.75,0],["2015-01-08",5769.75,5769.75,5769.75,5769.75,43],["2015-01-09",5769.75,5769.75,5769.75,5769.75,0],["2015-01-12",5769.75,5769.75,5769.75,5769.75,0],["2015-01-13",5368.38,5368.38,5368.38,5368.38,2000],["2015-01-14",5368.38,5368.38,5368.38,5368.38,0],["2015-01-15",5268.04,5268.04,5268.04,5268.04,100],["2015-01-16",5117.52,5468.72,5117.52,5468.72,1300],["2015-01-19",5468.72,5468.72,5468.72,5468.72,0],["2015-01-20",5468.72,5468.72,5468.72,5468.72,78],["2015-01-21",5468.72,5468.72,5468.72,5468.72,0],["2015-01-22",5468.72,5468.72,5468.72,5468.72,0],["2015-01-23",5468.72,5468.72,5468.72,5468.72,0],["2015-01-26",5468.72,5518.9,5468.72,5518.9,2300],["2015-01-27",5518.9,5518.9,5518.9,5518.9,91],["2015-01-28",5518.9,5518.9,5518.9,5518.9,90],["2015-01-29",5518.9,5518.9,5518.9,5518.9,0],["2015-01-30",5518.9,5518.9,5518.9,5518.9,0],["2015-02-02",5518.9,5518.9,5518.9,5518.9,0],["2015-02-03",5518.9,5518.9,5518.9,5518.9,0],["2015-02-04",5518.9,5518.9,5518.9,5518.9,90],["2015-02-05",5518.9,5518.9,5518.9,5518.9,0],["2015-02-06",5518.9,5518.9,5518.9,5518.9,0],["2015-02-09",5518.9,5518.9,5518.9,5518.9,21],["2015-02-10",5518.9,5518.9,5518.9,5518.9,0],["2015-02-11",5518.9,5518.9,5518.9,5518.9,0],["2015-02-12",5518.9,5518.9,5518.9,5518.9,0],["2015-02-13",5518.9,5518.9,5518.9,5518.9,0],["2015-02-24",5518.9,5518.9,5518.9,5518.9,0],["2015-02-25",4967.01,5669.41,4967.01,5669.41,200],["2015-02-26",5669.41,5669.41,5669.41,5669.41,0],["2015-02-27",5669.41,5669.41,5669.41,5669.41,0],["2015-03-02",5669.41,5669.41,5669.41,5669.41,31],["2015-03-03",5669.41,5669.41,5669.41,5669.41,59],["2015-03-04",5669.41,5669.41,5669.41,5669.41,10000],["2015-03-05",5769.75,5769.75,5769.75,5769.75,5807],["2015-03-06",5769.75,5769.75,5769.75,5769.75,0],["2015-03-09",5217.86,5217.86,5217.86,5217.86,245],["2015-03-10",5217.86,5217.86,5217.86,5217.86,30],["2015-03-11",5017.18,5217.86,5017.18,5217.86,4919],["2015-03-12",5719.58,5719.58,5719.58,5719.58,100],["2015-03-13",5719.58,5719.58,5719.58,5719.58,10],["2015-03-16",5719.58,5719.58,5719.58,5719.58,3930],["2015-03-17",6120.96,6120.96,6120.96,6120.96,100],["2015-03-18",6120.96,6120.96,6120.96,6120.96,215],["2015-03-19",5769.75,5769.75,5769.75,5769.75,130],["2015-03-20",5769.75,5769.75,5769.75,5769.75,0],["2015-03-23",5769.75,5769.75,5769.75,5769.75,0],["2015-03-24",5870.1,5870.1,5870.1,5870.1,1400],["2015-03-25",5870.1,5870.1,5870.1,5870.1,0],["2015-03-26",5769.75,6321.64,5769.75,6321.64,600],["2015-03-27",6321.64,6321.64,6321.64,6321.64,0],["2015-03-30",6321.64,6321.64,6321.64,6321.64,0],["2015-03-31",6321.64,6321.64,6321.64,6321.64,0],["2015-04-01",6321.64,6321.64,6321.64,6321.64,0],["2015-04-02",6321.64,6321.64,6321.64,6321.64,0],["2015-04-03",6321.64,6321.64,6321.64,6321.64,0],["2015-04-06",6321.64,6321.64,6321.64,6321.64,0],["2015-04-07",6321.64,6321.64,6321.64,6321.64,0],["2015-04-08",6321.64,6321.64,6321.64,6321.64,0],["2015-04-09",6321.64,6321.64,6321.64,6321.64,0],["2015-04-10",6321.64,6321.64,6321.64,6321.64,0],["2015-04-13",6321.64,6321.64,6321.64,6321.64,0],["2015-04-14",6321.64,6321.64,6321.64,6321.64,0],["2015-04-15",6321.64,6321.64,6321.64,6321.64,0],["2015-04-16",6321.64,6321.64,6321.64,6321.64,0],["2015-04-17",6321.64,6321.64,6321.64,6321.64,0],["2015-04-20",6321.64,6321.64,6321.64,6321.64,0],["2015-04-21",6020.61,6321.64,6020.61,6321.64,3100],["2015-04-22",6321.64,6321.64,6321.64,6321.64,0],["2015-04-23",6020.61,6020.61,6020.61,6020.61,4200],["2015-04-24",6020.61,6020.61,6020.61,6020.61,0],["2015-04-27",6020.61,6020.61,6020.61,6020.61,20],["2015-05-04",6020.61,6020.61,6020.61,6020.61,11498],["2015-05-05",6020.61,6020.61,6020.61,6020.61,10],["2015-05-06",6020.61,6020.61,6020.61,6020.61,0],["2015-05-07",6020.61,6020.61,6020.61,6020.61,0],["2015-05-08",6020.61,6020.61,6020.61,6020.61,0],["2015-05-11",6020.61,6020.61,6020.61,6020.61,0],["2015-05-12",6020.61,6020.61,6020.61,6020.61,9],["2015-05-13",6020.61,6020.61,6020.61,6020.61,0],["2015-05-14",6622.67,6622.67,6622.67,6622.67,100],["2015-05-15",6622.67,6622.67,6622.67,6622.67,0],["2015-05-18",5970.44,5970.44,5970.44,5970.44,201],["2015-05-19",6020.61,6020.61,6020.61,6020.61,3103],["2015-05-20",6020.61,6020.61,6020.61,6020.61,3],["2015-05-21",6020.61,6020.61,6020.61,6020.61,140],["2015-05-22",6020.61,6171.13,6020.61,6171.13,200],["2015-05-25",6020.61,6020.61,6020.61,6020.61,1700],["2015-05-26",6020.61,6020.61,6020.61,6020.61,200],["2015-05-27",6020.61,6020.61,6020.61,6020.61,20],["2015-05-28",6020.61,6020.61,6020.61,6020.61,1],["2015-05-29",6020.61,6020.61,6020.61,6020.61,0],["2015-06-01",6020.61,6020.61,6020.61,6020.61,0],["2015-06-02",6020.61,6020.61,6020.61,6020.61,0],["2015-06-03",6020.61,6271.47,6020.61,6020.61,5200],["2015-06-04",6020.61,6020.61,6020.61,6020.61,0],["2015-06-05",6020.61,6020.61,6020.61,6020.61,0],["2015-06-08",6020.61,6020.61,6020.61,6020.61,0],["2015-06-09",6020.61,6020.61,6020.61,6020.61,500],["2015-06-10",6522.33,6522.33,6522.33,6522.33,195],["2015-06-11",6522.33,6522.33,6522.33,6522.33,0],["2015-06-12",6522.33,6522.33,6522.33,6522.33,0],["2015-06-15",6522.33,6522.33,6522.33,6522.33,0],["2015-06-16",6522.33,6522.33,6522.33,6522.33,69],["2015-06-17",6522.33,6522.33,6522.33,6522.33,0],["2015-06-18",6522.33,6522.33,6522.33,6522.33,0],["2015-06-19",6522.33,6522.33,6522.33,6522.33,0],["2015-06-22",6522.33,6522.33,6522.33,6522.33,0],["2015-06-23",6522.33,6522.33,6522.33,6522.33,33],["2015-06-24",6522.33,6522.33,6522.33,6522.33,0],["2015-06-25",6522.33,6522.33,6522.33,6522.33,0],["2015-06-26",6522.33,6522.33,6522.33,6522.33,0],["2015-06-29",6522.33,6522.33,6522.33,6522.33,0],["2015-06-30",6522.33,6522.33,6522.33,6522.33,0],["2015-07-01",6522.33,6522.33,6522.33,6522.33,0],["2015-07-02",6522.33,6522.33,6522.33,6522.33,0],["2015-07-03",6522.33,6522.33,6522.33,6522.33,0],["2015-07-06",6522.33,6522.33,6522.33,6522.33,1],["2015-07-07",6522.33,6522.33,6522.33,6522.33,0],["2015-07-08",6522.33,6522.33,6522.33,6522.33,60],["2015-07-09",6271.47,6271.47,6271.47,6271.47,500],["2015-07-10",6271.47,6271.47,6271.47,6271.47,0],["2015-07-13",6271.47,6271.47,6271.47,6271.47,0],["2015-07-14",6271.47,6271.47,6271.47,6271.47,0],["2015-07-15",5669.41,6271.47,5669.41,6271.47,300],["2015-07-16",6271.47,6271.47,6271.47,6271.47,39],["2015-07-17",6271.47,6271.47,6271.47,6271.47,0],["2015-07-20",6271.47,6271.47,6271.47,6271.47,62],["2015-07-21",6271.47,6271.47,6271.47,6271.47,0],["2015-07-22",6271.47,6271.47,6271.47,6271.47,0],["2015-07-23",6271.47,6271.47,6271.47,6271.47,0],["2015-07-24",6271.47,6271.47,6271.47,6271.47,0],["2015-07-27",6271.47,6271.47,6271.47,6271.47,0],["2015-07-28",6271.47,6271.47,6271.47,6271.47,0],["2015-07-29",6271.47,6271.47,6271.47,6271.47,0],["2015-07-30",6271.47,6271.47,6271.47,6271.47,0],["2015-07-31",6271.47,6271.47,6271.47,6271.47,5],["2015-08-03",6271.47,6271.47,6271.47,6271.47,0],["2015-08-04",6271.47,6271.47,6271.47,6271.47,0],["2015-08-05",6271.47,6271.47,6271.47,6271.47,0],["2015-08-06",6271.47,6271.47,6271.47,6271.47,0],["2015-08-07",6271.47,6271.47,6271.47,6271.47,0],["2015-08-10",6271.47,6271.47,6271.47,6271.47,0],["2015-08-11",6522.33,6522.33,6522.33,6522.33,500],["2015-08-12",6773.19,6773.19,6522.33,6522.33,4510],["2015-08-13",6773.19,6773.19,6773.19,6773.19,100],["2015-08-14",6773.19,6973.88,6773.19,6973.88,400],["2015-08-17",6973.88,6973.88,6973.88,6973.88,0],["2015-08-18",6973.88,6973.88,6973.88,6973.88,0],["2015-08-19",6973.88,6973.88,6973.88,6973.88,0],["2015-08-20",6973.88,6973.88,6973.88,6973.88,0],["2015-08-21",6973.88,6973.88,6973.88,6973.88,0],["2015-08-24",6973.88,6973.88,6973.88,6973.88,9],["2015-08-25",6973.88,6973.88,6973.88,6973.88,0],["2015-08-26",6973.88,6973.88,6973.88,6973.88,522],["2015-08-27",6973.88,6973.88,6973.88,6973.88,2],["2015-08-28",6973.88,6973.88,6973.88,6973.88,0],["2015-08-31",6973.88,6973.88,6973.88,6973.88,0],["2015-09-01",6472.16,6472.16,6321.64,6321.64,1128],["2015-09-03",5769.75,5769.75,5769.75,5769.75,100],["2015-09-04",6321.64,6321.64,6321.64,6321.64,100],["2015-09-07",6321.64,6321.64,6321.64,6321.64,0],["2015-09-08",6321.64,6321.64,6321.64,6321.64,0],["2015-09-09",6321.64,6321.64,6321.64,6321.64,0],["2015-09-10",6321.64,6321.64,6321.64,6321.64,0],["2015-09-11",6321.64,6321.64,6321.64,6321.64,0],["2015-09-14",6321.64,6321.64,6321.64,6321.64,0],["2015-09-15",6321.64,6321.64,6321.64,6321.64,0],["2015-09-16",6321.64,6321.64,6321.64,6321.64,0],["2015-09-17",6321.64,6321.64,6321.64,6321.64,0],["2015-09-18",6321.64,6321.64,6321.64,6321.64,0],["2015-09-21",6321.64,6321.64,6321.64,6321.64,0],["2015-09-22",6321.64,6321.64,6321.64,6321.64,0],["2015-09-23",6321.64,6321.64,6321.64,6321.64,0],["2015-09-24",6321.64,6321.64,6321.64,6321.64,0],["2015-09-25",6321.64,6321.64,6321.64,6321.64,0],["2015-09-28",6321.64,6321.64,6321.64,6321.64,0],["2015-09-29",6321.64,6321.64,6321.64,6321.64,0],["2015-09-30",6321.64,6321.64,6321.64,6321.64,0],["2015-10-01",6321.64,6321.64,6321.64,6321.64,0],["2015-10-02",6321.64,6321.64,6321.64,6321.64,0],["2015-10-05",6321.64,6321.64,6321.64,6321.64,0],["2015-10-06",6321.64,6321.64,6321.64,6321.64,0],["2015-10-07",6321.64,6321.64,6321.64,6321.64,0],["2015-10-08",6321.64,6321.64,6321.64,6321.64,0],["2015-10-09",6321.64,6321.64,6321.64,6321.64,0],["2015-10-12",6020.61,6020.61,6020.61,6020.61,10000],["2015-10-13",6020.61,6020.61,6020.61,6020.61,0],["2015-10-14",6020.61,6020.61,6020.61,6020.61,9000],["2015-10-15",6020.61,6020.61,6020.61,6020.61,0],["2015-10-16",6020.61,6020.61,6020.61,6020.61,1000],["2015-10-19",6020.61,6020.61,6020.61,6020.61,0],["2015-10-20",6020.61,6020.61,6020.61,6020.61,0],["2015-10-21",6020.61,6020.61,6020.61,6020.61,0],["2015-10-22",6020.61,6020.61,6020.61,6020.61,0],["2015-10-23",5518.9,5518.9,5518.9,5518.9,100],["2015-10-26",5970.44,5970.44,5970.44,5970.44,108],["2015-10-27",5970.44,5970.44,5970.44,5970.44,0],["2015-10-28",5970.44,5970.44,5970.44,5970.44,0],["2015-10-29",5970.44,5970.44,5970.44,5970.44,0],["2015-10-30",5518.9,5518.9,5518.9,5518.9,829],["2015-11-02",5518.9,5518.9,5518.9,5518.9,0],["2015-11-03",5518.9,5518.9,5518.9,5518.9,10],["2015-11-04",5017.18,5017.18,5017.18,5017.18,100],["2015-11-05",5017.18,5017.18,5017.18,5017.18,39],["2015-11-06",5518.9,5518.9,5518.9,5518.9,3000],["2015-11-09",5518.9,5518.9,5518.9,5518.9,0],["2015-11-10",5518.9,5518.9,5518.9,5518.9,500],["2015-11-11",5518.9,5518.9,5518.9,5518.9,0],["2015-11-12",5518.9,5518.9,5518.9,5518.9,0],["2015-11-13",5518.9,5518.9,5518.9,5518.9,0],["2015-11-16",5518.9,5518.9,5518.9,5518.9,1000],["2015-11-17",5518.9,5518.9,5518.9,5518.9,0],["2015-11-18",5268.04,5268.04,5268.04,5268.04,100],["2015-11-19",5268.04,5268.04,5268.04,5268.04,0],["2015-11-20",5518.9,5518.9,5518.9,5518.9,1000],["2015-11-23",5518.9,5518.9,5518.9,5518.9,1000],["2015-11-24",6070.79,6070.79,5017.18,5017.18,4400],["2015-11-25",5518.9,5518.9,5518.9,5518.9,100],["2015-11-26",5518.9,5518.9,5518.9,5518.9,0],["2015-11-27",5518.9,5518.9,5518.9,5518.9,0],["2015-11-30",5518.9,5518.9,5518.9,5518.9,0],["2015-12-01",5970.44,5970.44,5970.44,5970.44,9800],["2015-12-02",6472.16,6472.16,6472.16,6472.16,100],["2015-12-03",7024.05,7024.05,7024.05,7024.05,100],["2015-12-04",7525.77,7525.77,7525.77,7525.77,100],["2015-12-07",8127.83,8127.83,8127.83,8127.83,100],["2015-12-08",8127.83,8127.83,8127.83,8127.83,0],["2015-12-09",8127.83,8127.83,8127.83,8127.83,0],["2015-12-10",8127.83,8127.83,8127.83,8127.83,0],["2015-12-11",8127.83,8127.83,8127.83,8127.83,0],["2015-12-14",7330.98,7330.98,7330.98,7330.98,2000],["2015-12-15",7330.98,7330.98,7330.98,7330.98,0],["2015-12-16",7330.98,7330.98,7330.98,7330.98,0],["2015-12-17",7330.98,7330.98,7330.98,7330.98,0],["2015-12-18",7330.98,7330.98,7330.98,7330.98,0],["2015-12-21",7330.98,7330.98,7330.98,7330.98,0],["2015-12-22",7330.98,7330.98,7330.98,7330.98,0],["2015-12-23",7330.98,7330.98,7330.98,7330.98,0],["2015-12-24",7330.98,7330.98,7330.98,7330.98,0],["2015-12-25",7330.98,7330.98,7330.98,7330.98,0],["2015-12-28",7330.98,7330.98,7330.98,7330.98,0],["2015-12-29",7330.98,7330.98,7330.98,7330.98,0],["2015-12-30",7330.98,7330.98,7330.98,7330.98,0],["2015-12-31",7330.98,7330.98,7330.98,7330.98,0],["2016-01-04",7330.98,7330.98,7330.98,7330.98,0],["2016-01-05",7330.98,7330.98,7330.98,7330.98,0],["2016-01-06",7330.98,7330.98,7330.98,7330.98,0],["2016-01-07",7330.98,7330.98,7330.98,7330.98,0],["2016-01-08",7330.98,7330.98,7330.98,7330.98,20],["2016-01-11",7330.98,7330.98,7330.98,7330.98,0],["2016-01-12",7330.98,7330.98,7330.98,7330.98,0],["2016-01-13",7330.98,7330.98,7330.98,7330.98,0],["2016-01-14",7330.98,7330.98,7330.98,7330.98,0],["2016-01-15",7330.98,7330.98,7330.98,7330.98,0],["2016-01-18",7330.98,7330.98,7330.98,7330.98,0],["2016-01-19",7330.98,7330.98,7330.98,7330.98,0],["2016-01-20",7330.98,7330.98,7330.98,7330.98,0],["2016-01-21",7330.98,7330.98,7330.98,7330.98,0],["2016-01-22",7330.98,7330.98,7330.98,7330.98,0],["2016-01-25",7330.98,7330.98,7330.98,7330.98,0],["2016-01-26",7330.98,7330.98,7330.98,7330.98,0],["2016-01-27",7330.98,7330.98,7330.98,7330.98,0],["2016-01-28",7330.98,7330.98,7330.98,7330.98,0],["2016-01-29",7330.98,7330.98,7330.98,7330.98,0],["2016-02-01",7330.98,7330.98,7330.98,7330.98,0],["2016-02-02",7330.98,7330.98,7330.98,7330.98,0],["2016-02-03",7330.98,7330.98,7330.98,7330.98,0],["2016-02-04",7330.98,7330.98,7330.98,7330.98,0],["2016-02-05",7330.98,7330.98,7330.98,7330.98,0],["2016-02-15",7968.46,7968.46,7968.46,7968.46,100],["2016-02-16",7968.46,7968.46,7968.46,7968.46,0],["2016-02-17",7968.46,7968.46,7968.46,7968.46,0],["2016-02-18",7968.46,7968.46,7968.46,7968.46,1],["2016-02-19",7968.46,7968.46,7968.46,7968.46,0],["2016-02-22",7171.61,7171.61,7171.61,7171.61,9200],["2016-02-23",7171.61,7171.61,7171.61,7171.61,0],["2016-02-24",7171.61,7171.61,7171.61,7171.61,0],["2016-02-25",7171.61,7171.61,7171.61,7171.61,0],["2016-02-26",7171.61,7171.61,7171.61,7171.61,0],["2016-02-29",7171.61,7171.61,7171.61,7171.61,0],["2016-03-01",7171.61,7171.61,7171.61,7171.61,0],["2016-03-02",7171.61,7171.61,7171.61,7171.61,0],["2016-03-03",7171.61,7171.61,7171.61,7171.61,0],["2016-03-04",7171.61,7171.61,7171.61,7171.61,0],["2016-03-07",7171.61,7171.61,7171.61,7171.61,0],["2016-03-08",7171.61,7171.61,7171.61,7171.61,0],["2016-03-09",7171.61,7171.61,7171.61,7171.61,0],["2016-03-10",7171.61,7171.61,7171.61,7171.61,0],["2016-03-11",7171.61,7171.61,7171.61,7171.61,0],["2016-03-14",7171.61,7171.61,7171.61,7171.61,0],["2016-03-15",6481.01,6481.01,6481.01,6481.01,500],["2016-03-16",6481.01,6481.01,6481.01,6481.01,0],["2016-03-17",6481.01,6481.01,6481.01,6481.01,0],["2016-03-18",6481.01,6481.01,6481.01,6481.01,6],["2016-03-21",6481.01,6481.01,6481.01,6481.01,58],["2016-03-22",6481.01,6481.01,6481.01,6481.01,7298],["2016-03-23",6481.01,6481.01,6481.01,6481.01,46],["2016-03-24",6481.01,6481.01,6481.01,6481.01,0],["2016-03-25",6959.12,6959.12,6959.12,6959.12,224],["2016-03-28",6959.12,6959.12,6959.12,6959.12,100],["2016-03-29",6959.12,6959.12,6959.12,6959.12,0],["2016-03-30",6959.12,6959.12,6959.12,6959.12,20],["2016-03-31",6959.12,6959.12,6959.12,6959.12,0],["2016-04-01",6906.0,6906.0,6906.0,6906.0,300],["2016-04-04",6906.0,6906.0,6906.0,6906.0,0],["2016-04-05",6906.0,6906.0,6906.0,6906.0,0],["2016-04-06",6906.0,6906.0,6906.0,6906.0,0],["2016-04-07",6906.0,6906.0,6906.0,6906.0,0],["2016-04-08",6906.0,6906.0,6906.0,6906.0,0],["2016-04-11",6906.0,6906.0,6906.0,6906.0,0],["2016-04-12",6906.0,6906.0,6906.0,6906.0,2700],["2016-04-13",6906.0,6906.0,6906.0,6906.0,0],["2016-04-14",6906.0,6906.0,6906.0,6906.0,0],["2016-04-15",6906.0,6906.0,6906.0,6906.0,0],["2016-04-19",6906.0,6906.0,6906.0,6906.0,95],["2016-04-20",6906.0,6906.0,6906.0,6906.0,0],["2016-04-21",6906.0,6906.0,6906.0,6906.0,0],["2016-04-22",6906.0,6906.0,6906.0,6906.0,3700],["2016-04-25",6906.0,6906.0,6906.0,6906.0,0],["2016-04-26",6906.0,6906.0,6906.0,6906.0,0],["2016-04-27",6906.0,6906.0,6906.0,6906.0,0],["2016-04-28",6906.0,6906.0,6906.0,6906.0,0],["2016-04-29",6906.0,7437.23,6906.0,7437.23,71200],["2016-05-04",7915.34,7915.34,7915.34,7915.34,100],["2016-05-05",8499.69,8499.69,8499.69,8499.69,100],["2016-05-06",8499.69,8499.69,8499.69,8499.69,0],["2016-05-09",8499.69,8499.69,8499.69,8499.69,0],["2016-05-10",8499.69,8499.69,8499.69,8499.69,0],["2016-05-11",8499.69,8499.69,8499.69,8499.69,0],["2016-05-12",8499.69,8499.69,8499.69,8499.69,0],["2016-05-13",8499.69,8499.69,8499.69,8499.69,0],["2016-05-16",8499.69,8499.69,8499.69,8499.69,0],["2016-05-17",8499.69,8499.69,8499.69,8499.69,0],["2016-05-18",7649.72,7649.72,7649.72,7649.72,2200],["2016-05-19",6906.0,6906.0,6906.0,6906.0,100],["2016-05-20",6906.0,6906.0,6906.0,6906.0,0],["2016-05-23",6906.0,6906.0,6906.0,6906.0,33],["2016-05-24",6906.0,6906.0,6906.0,6906.0,0],["2016-05-25",6215.4,6215.4,6215.4,6215.4,116],["2016-05-26",6215.4,6215.4,6215.4,6215.4,0],["2016-05-27",6799.75,6799.75,6799.75,6799.75,500],["2016-05-30",6799.75,6799.75,6799.75,6799.75,0],["2016-05-31",6799.75,6799.75,6799.75,6799.75,50],["2016-06-01",6799.75,6799.75,6799.75,6799.75,75],["2016-06-02",6799.75,6799.75,6799.75,6799.75,0],["2016-06-03",6162.27,6215.4,6162.27,6215.4,200],["2016-06-06",6215.4,6215.4,6215.4,6215.4,0],["2016-06-07",6215.4,6215.4,6215.4,6215.4,100],["2016-06-08",6640.38,6640.38,6640.38,6640.38,200],["2016-06-09",6640.38,6640.38,6640.38,6640.38,0],["2016-06-10",6640.38,6640.38,6640.38,6640.38,0],["2016-06-13",6640.38,6640.38,6640.38,6640.38,20],["2016-06-14",6640.38,6640.38,6640.38,6640.38,0],["2016-06-15",6640.38,6640.38,6640.38,6640.38,0],["2016-06-16",6640.38,6640.38,6640.38,6640.38,0],["2016-06-17",6640.38,6640.38,6640.38,6640.38,0],["2016-06-20",6640.38,6640.38,6640.38,6640.38,0],["2016-06-21",6640.38,6640.38,6640.38,6640.38,0],["2016-06-22",6640.38,6640.38,6640.38,6640.38,0],["2016-06-23",6640.38,6640.38,6640.38,6640.38,0],["2016-06-24",6026.57,6026.57,6026.57,6026.57,100],["2016-06-27",6584.58,6584.58,6584.58,6584.58,100],["2016-06-28",6584.58,6584.58,6584.58,6584.58,0],["2016-06-29",6528.78,6584.58,6528.78,6584.58,200],["2016-06-30",6584.58,6584.58,6584.58,6584.58,0],["2016-07-01",6975.19,6975.19,6975.19,6975.19,120],["2016-07-04",6975.19,6975.19,6975.19,6975.19,0],["2016-07-05",6975.19,6975.19,6975.19,6975.19,0],["2016-07-06",6975.19,6975.19,6975.19,6975.19,0],["2016-07-07",6975.19,6975.19,6975.19,6975.19,0],["2016-07-08",6975.19,6975.19,6975.19,6975.19,0],["2016-07-11",6975.19,6975.19,6975.19,6975.19,0],["2016-07-12",6975.19,6975.19,6975.19,6975.19,0],["2016-07-13",6975.19,6975.19,6975.19,6975.19,0],["2016-07-14",7142.6,7142.6,7142.6,7142.6,100],["2016-07-15",7142.6,7142.6,7142.6,7142.6,0],["2016-07-18",7756.41,7756.41,7756.41,7756.41,1000],["2016-07-19",7030.99,7030.99,7030.99,7030.99,490],["2016-07-20",7030.99,7030.99,7030.99,7030.99,0],["2016-07-21",7644.81,7700.61,7644.81,7700.61,4500],["2016-07-22",7700.61,7700.61,7700.61,7700.61,0],["2016-07-25",7030.99,7030.99,7030.99,7030.99,100],["2016-07-26",6417.18,6417.18,6417.18,6417.18,100],["2016-07-27",6249.77,6249.77,6249.77,6249.77,106],["2016-07-28",6249.77,6249.77,6249.77,6249.77,0],["2016-07-29",6249.77,6249.77,6249.77,6249.77,0],["2016-08-01",5691.76,5691.76,5691.76,5691.76,100],["2016-08-02",5245.34,5245.34,5245.34,5245.34,100],["2016-08-03",5245.34,5245.34,5245.34,5245.34,0],["2016-08-04",5245.34,5245.34,5245.34,5245.34,49],["2016-08-05",5245.34,5245.34,5245.34,5245.34,0],["2016-08-08",5747.56,5747.56,5747.56,5747.56,100],["2016-08-09",6305.57,6305.57,6305.57,6305.57,100],["2016-08-10",6305.57,6305.57,6305.57,6305.57,0],["2016-08-11",6305.57,6305.57,6305.57,6305.57,0],["2016-08-12",6305.57,6305.57,6305.57,6305.57,20],["2016-08-15",6305.57,6305.57,6305.57,6305.57,4],["2016-08-16",6305.57,6305.57,6305.57,6305.57,0],["2016-08-17",5691.76,6919.39,5691.76,6919.39,3916],["2016-08-18",6305.57,6305.57,6305.57,6305.57,1000],["2016-08-19",6305.57,6305.57,6305.57,6305.57,0],["2016-08-22",6305.57,6305.57,6305.57,6305.57,0],["2016-08-23",6305.57,6305.57,6305.57,6305.57,0],["2016-08-24",6305.57,6305.57,6305.57,6305.57,0],["2016-08-25",5859.16,5859.16,5747.56,5747.56,2330],["2016-08-26",5747.56,5747.56,5747.56,5747.56,0],["2016-08-29",6138.17,6138.17,6138.17,6138.17,6000],["2016-08-30",5635.95,6138.17,5635.95,6138.17,3600],["2016-08-31",5747.56,5747.56,5747.56,5747.56,1399],["2016-09-01",5747.56,5747.56,5747.56,5747.56,0],["2016-09-05",5747.56,5747.56,5747.56,5747.56,0],["2016-09-06",5747.56,5747.56,5747.56,5747.56,0],["2016-09-07",5747.56,5747.56,5747.56,5747.56,0],["2016-09-08",6305.57,6305.57,6305.57,6305.57,110],["2016-09-09",6305.57,6305.57,6305.57,6305.57,0],["2016-09-12",6305.57,6305.57,6305.57,6305.57,0],["2016-09-13",6305.57,6305.57,6305.57,6305.57,0],["2016-09-14",6305.57,6305.57,6305.57,6305.57,39],["2016-09-15",6305.57,6305.57,6305.57,6305.57,0],["2016-09-16",6305.57,6305.57,6305.57,6305.57,0],["2016-09-19",6249.77,6305.57,6249.77,6305.57,1800],["2016-09-20",6305.57,6305.57,6305.57,6305.57,0],["2016-09-21",6305.57,6305.57,6305.57,6305.57,0],["2016-09-22",6305.57,6305.57,6305.57,6305.57,0],["2016-09-23",5747.56,5747.56,5747.56,5747.56,238],["2016-09-26",5747.56,5747.56,5747.56,5747.56,0],["2016-09-27",5747.56,5747.56,5747.56,5747.56,20],["2016-09-28",5747.56,5747.56,5747.56,5747.56,0],["2016-09-29",5747.56,5747.56,5747.56,5747.56,0],["2016-09-30",5580.15,5580.15,5580.15,5580.15,1400],["2016-10-03",5580.15,5580.15,5580.15,5580.15,0],["2016-10-04",5580.15,5580.15,5580.15,5580.15,60],["2016-10-05",5580.15,5580.15,5580.15,5580.15,0],["2016-10-06",5580.15,5580.15,5580.15,5580.15,0],["2016-10-07",5580.15,5580.15,5580.15,5580.15,0],["2016-10-10",5580.15,5580.15,5580.15,5580.15,100],["2016-10-11",5580.15,5580.15,5580.15,5580.15,0],["2016-10-12",5580.15,5580.15,5580.15,5580.15,0],["2016-10-13",5580.15,5580.15,5580.15,5580.15,0],["2016-10-14",5580.15,5580.15,5580.15,5580.15,0],["2016-10-17",5580.15,5580.15,5580.15,5580.15,0],["2016-10-18",6138.17,6138.17,6138.17,6138.17,200],["2016-10-19",6696.18,6696.18,6696.18,6696.18,100],["2016-10-20",6696.18,6696.18,6696.18,6696.18,0],["2016-10-21",6696.18,6696.18,6696.18,6696.18,0],["2016-10-24",6696.18,6696.18,6696.18,6696.18,0],["2016-10-25",6696.18,6696.18,6696.18,6696.18,0],["2016-10-26",6696.18,6696.18,6696.18,6696.18,0],["2016-10-27",6696.18,6696.18,6696.18,6696.18,0],["2016-10-28",6696.18,6696.18,6696.18,6696.18,0],["2016-10-31",6696.18,6696.18,6696.18,6696.18,0],["2016-11-01",6417.18,6696.18,6417.18,6696.18,16000],["2016-11-02",6696.18,6696.18,6696.18,6696.18,0],["2016-11-03",6696.18,6696.18,6696.18,6696.18,0],["2016-11-04",6696.18,6696.18,6696.18,6696.18,0],["2016-11-07",6696.18,6696.18,6696.18,6696.18,0],["2016-11-08",6696.18,6696.18,6696.18,6696.18,0],["2016-11-09",6696.18,6696.18,6696.18,6696.18,0],["2016-11-10",6696.18,6696.18,6696.18,6696.18,0],["2016-11-11",6696.18,6696.18,6696.18,6696.18,0],["2016-11-14",6696.18,6696.18,6696.18,6696.18,0],["2016-11-15",6696.18,6696.18,6696.18,6696.18,0],["2016-11-16",6696.18,6696.18,6696.18,6696.18,0],["2016-11-17",6026.57,6026.57,6026.57,6026.57,100],["2016-11-18",6026.57,6026.57,6026.57,6026.57,0],["2016-11-21",6026.57,6026.57,6026.57,6026.57,81],["2016-11-22",6584.58,6584.58,6584.58,6584.58,151],["2016-11-23",6082.37,6082.37,6082.37,6082.37,100],["2016-11-24",6417.18,6417.18,6417.18,6417.18,100],["2016-11-25",6417.18,6417.18,6417.18,6417.18,20],["2016-11-28",6417.18,6417.18,6417.18,6417.18,0],["2016-11-29",7030.99,7030.99,6082.37,6082.37,200],["2016-11-30",6082.37,6082.37,6082.37,6082.37,0],["2016-12-01",6082.37,6082.37,6082.37,6082.37,0],["2016-12-02",6082.37,6082.37,6082.37,6082.37,10],["2016-12-05",6640.38,6640.38,6640.38,6640.38,500],["2016-12-06",6640.38,6640.38,6640.38,6640.38,0],["2016-12-07",6640.38,6640.38,6640.38,6640.38,0],["2016-12-08",6640.38,6640.38,6640.38,6640.38,0],["2016-12-09",6640.38,6640.38,6640.38,6640.38,0],["2016-12-12",6640.38,6640.38,6640.38,6640.38,0],["2016-12-13",6640.38,6640.38,6640.38,6640.38,0],["2016-12-14",6640.38,6640.38,6640.38,6640.38,0],["2016-12-15",6640.38,6640.38,6640.38,6640.38,0],["2016-12-16",6640.38,6640.38,6640.38,6640.38,0],["2016-12-19",6640.38,6640.38,6640.38,6640.38,0],["2016-12-20",6696.18,6919.39,6696.18,6919.39,500],["2016-12-21",6417.18,6417.18,6417.18,6417.18,349],["2016-12-22",6807.79,6919.39,6807.79,6919.39,1000],["2016-12-23",6919.39,6919.39,6919.39,6919.39,0],["2016-12-26",6919.39,6919.39,6919.39,6919.39,0],["2016-12-27",6919.39,6919.39,6919.39,6919.39,0],["2016-12-28",6919.39,6919.39,6472.98,6472.98,10100],["2016-12-29",6919.39,6919.39,6919.39,6919.39,100],["2016-12-30",6919.39,6919.39,6919.39,6919.39,0],["2017-01-03",6919.39,6919.39,6919.39,6919.39,1026],["2017-01-04",6919.39,6919.39,6919.39,6919.39,0],["2017-01-05",6919.39,6919.39,6919.39,6919.39,0],["2017-01-06",6919.39,6919.39,6919.39,6919.39,849],["2017-01-09",6919.39,6919.39,6919.39,6919.39,0],["2017-01-10",6863.59,6863.59,6863.59,6863.59,100],["2017-01-11",6863.59,6863.59,6863.59,6863.59,0],["2017-01-12",6863.59,6863.59,6863.59,6863.59,0],["2017-01-13",6863.59,6863.59,6863.59,6863.59,1000],["2017-01-16",6696.18,6696.18,6696.18,6696.18,1043],["2017-01-17",6696.18,6696.18,6696.18,6696.18,5400],["2017-01-18",6696.18,6807.79,6696.18,6807.79,3500],["2017-01-19",6919.39,6975.19,6919.39,6919.39,2600],["2017-01-20",6975.19,7030.99,6975.19,7030.99,1600],["2017-01-23",7030.99,7030.99,7030.99,7030.99,0],["2017-01-24",7086.79,7086.79,7086.79,7086.79,1000],["2017-01-25",7142.6,7198.4,7142.6,7198.4,1700],["2017-02-02",7198.4,7198.4,7198.4,7198.4,0],["2017-02-03",7198.4,7198.4,7198.4,7198.4,0],["2017-02-06",7868.02,7868.02,7812.21,7868.02,8024],["2017-02-07",7868.02,7868.02,7868.02,7868.02,31],["2017-02-08",7868.02,7868.02,7868.02,7868.02,80],["2017-02-09",8426.03,8426.03,8426.03,8426.03,130],["2017-02-10",7589.01,7589.01,7589.01,7589.01,100],["2017-02-13",7589.01,7589.01,7589.01,7589.01,0],["2017-02-14",7812.21,7812.21,7812.21,7812.21,10026],["2017-02-15",7812.21,7812.21,7812.21,7812.21,0],["2017-02-16",7812.21,7812.21,7812.21,7812.21,0],["2017-02-17",7030.99,7030.99,7030.99,7030.99,100],["2017-02-20",7030.99,7030.99,7030.99,7030.99,0],["2017-02-21",7030.99,7030.99,7030.99,7030.99,800],["2017-02-22",7030.99,7030.99,7030.99,7030.99,0],["2017-02-23",6361.37,7533.21,6361.37,7533.21,200],["2017-02-24",6863.59,8091.22,6863.59,8091.22,290],["2017-02-27",8314.43,8314.43,8314.43,8314.43,107],["2017-02-28",8314.43,8314.43,8314.43,8314.43,10],["2017-03-01",7812.21,7812.21,7812.21,7812.21,100],["2017-03-02",7812.21,7812.21,7812.21,7812.21,0],["2017-03-03",7812.21,8593.44,7812.21,7868.02,12805],["2017-03-06",7868.02,7868.02,7868.02,7868.02,0],["2017-03-07",7868.02,7868.02,7868.02,7868.02,0],["2017-03-08",7868.02,7868.02,7868.02,7868.02,0],["2017-03-09",7923.82,7923.82,7812.21,7812.21,900],["2017-03-10",7812.21,7812.21,7812.21,7812.21,0],["2017-03-13",7812.21,7812.21,7812.21,7812.21,0],["2017-03-14",7812.21,7812.21,7812.21,7812.21,0],["2017-03-15",7812.21,7812.21,7812.21,7812.21,6],["2017-03-16",7812.21,7812.21,7812.21,7812.21,0],["2017-03-17",7812.21,7812.21,7812.21,7812.21,49],["2017-03-20",7812.21,7812.21,7812.21,7812.21,1],["2017-03-21",7030.99,7030.99,7030.99,7030.99,100],["2017-03-22",7254.2,7254.2,7254.2,7254.2,1501],["2017-03-23",7254.2,7254.2,7254.2,7254.2,0],["2017-03-24",7254.2,7254.2,7254.2,7254.2,0],["2017-03-27",7868.02,7868.02,7868.02,7868.02,100],["2017-03-28",7868.02,7868.02,7868.02,7868.02,1040],["2017-03-29",8091.22,8649.24,8091.22,8649.24,36167],["2017-03-30",9486.26,9486.26,8760.84,9486.26,418330],["2017-03-31",9486.26,9486.26,9486.26,9486.26,4700],["2017-04-03",9207.25,9207.25,9207.25,9207.25,166],["2017-04-04",9207.25,9207.25,9207.25,9207.25,0],["2017-04-05",9207.25,9207.25,9207.25,9207.25,2700],["2017-04-07",9207.25,9207.25,8649.24,8649.24,600],["2017-04-10",8649.24,8649.24,8649.24,8649.24,30],["2017-04-11",7812.21,9207.25,7812.21,8370.23,6127],["2017-04-12",8370.23,8370.23,8370.23,8370.23,1536],["2017-04-13",8370.23,8370.23,8370.23,8370.23,0],["2017-04-14",8928.25,9207.25,7533.21,9151.45,5200],["2017-04-17",8928.25,8928.25,8928.25,8928.25,1000],["2017-04-18",8928.25,8928.25,8928.25,8928.25,0],["2017-04-19",8928.25,8928.25,8928.25,8928.25,0],["2017-04-20",8928.25,9765.27,8426.03,9207.25,67220],["2017-04-21",8928.25,8928.25,8928.25,8928.25,100],["2017-04-24",8928.25,8928.25,8928.25,8928.25,1100],["2017-04-25",8035.42,8035.42,8035.42,8035.42,1000],["2017-04-26",8649.24,8649.24,8649.24,8649.24,600],["2017-04-27",7812.21,8426.03,7812.21,8426.03,4500],["2017-04-28",8426.03,8426.03,8426.03,8426.03,0],["2017-05-03",7700.61,7700.61,7700.61,7700.61,1020],["2017-05-04",7700.61,7700.61,7700.61,7700.61,20],["2017-05-05",7868.02,7868.02,7868.02,7868.02,200],["2017-05-08",7868.02,7868.02,7868.02,7868.02,0],["2017-05-09",8649.24,8649.24,8649.24,8649.24,20682],["2017-05-10",9486.26,9486.26,9486.26,9486.26,114],["2017-05-11",9486.26,9486.26,9486.26,9486.26,0],["2017-05-12",9486.26,9486.26,9486.26,9486.26,0],["2017-05-15",9486.26,9486.26,9486.26,9486.26,0],["2017-05-16",9486.26,9486.26,9486.26,9486.26,0],["2017-05-17",8537.63,8537.63,8537.63,8537.63,700],["2017-05-18",8370.23,8370.23,8370.23,8370.23,588],["2017-05-19",8370.23,8370.23,8370.23,8370.23,0],["2017-05-22",8370.23,8370.23,8370.23,8370.23,0],["2017-05-23",8091.22,8091.22,8091.22,8091.22,300],["2017-05-24",8091.22,8091.22,8091.22,8091.22,0],["2017-05-25",8091.22,8091.22,8091.22,8091.22,2000],["2017-05-26",8091.22,8091.22,8091.22,8091.22,0],["2017-05-29",8091.22,8091.22,8091.22,8091.22,0],["2017-05-30",8091.22,8091.22,8091.22,8091.22,0],["2017-05-31",8091.22,8091.22,8091.22,8091.22,0],["2017-06-01",8091.22,8091.22,8091.22,8091.22,0],["2017-06-02",8091.22,8091.22,8091.22,8091.22,0],["2017-06-05",8091.22,8091.22,8091.22,8091.22,0],["2017-06-06",8091.22,8091.22,8091.22,8091.22,21],["2017-06-07",8091.22,8091.22,8091.22,8091.22,0],["2017-06-08",8091.22,8091.22,8091.22,8091.22,0],["2017-06-09",8091.22,8091.22,8091.22,8091.22,0],["2017-06-12",8091.22,8091.22,8091.22,8091.22,3000],["2017-06-13",8091.22,8091.22,8091.22,8091.22,0],["2017-06-14",8091.22,8091.22,8091.22,8091.22,0],["2017-06-15",8091.22,8091.22,8091.22,8091.22,0],["2017-06-16",7812.21,7812.21,7533.21,7533.21,700],["2017-06-19",7533.21,7533.21,7533.21,7533.21,10],["2017-06-20",7533.21,7533.21,7533.21,7533.21,0],["2017-06-21",7533.21,7533.21,7533.21,7533.21,0],["2017-06-22",7533.21,7533.21,7533.21,7533.21,43],["2017-06-23",7533.21,7533.21,7533.21,7533.21,0],["2017-06-26",7533.21,7533.21,7533.21,7533.21,0],["2017-06-27",7533.21,7533.21,7533.21,7533.21,0],["2017-06-28",7533.21,7533.21,7533.21,7533.21,0],["2017-06-29",7533.21,7533.21,7533.21,7533.21,0],["2017-06-30",7533.21,7533.21,7533.21,7533.21,0],["2017-07-03",6975.19,7533.21,6975.19,7533.21,1131],["2017-07-04",7533.21,7533.21,7533.21,7533.21,0],["2017-07-05",7533.21,7533.21,7533.21,7533.21,0],["2017-07-06",7533.21,7533.21,7533.21,7533.21,0],["2017-07-07",7533.21,7533.21,7533.21,7533.21,0],["2017-07-10",7533.21,7533.21,7533.21,7533.21,0],["2017-07-11",7533.21,7533.21,7533.21,7533.21,0],["2017-07-12",7533.21,7533.21,7533.21,7533.21,0],["2017-07-13",7086.79,7533.21,7086.79,7533.21,500],["2017-07-14",7533.21,7533.21,7533.21,7533.21,0],["2017-07-17",7533.21,7533.21,7533.21,7533.21,0],["2017-07-18",7533.21,7533.21,7533.21,7533.21,47],["2017-07-19",7533.21,7533.21,7533.21,7533.21,0],["2017-07-20",7477.41,7477.41,7477.41,7477.41,100],["2017-07-21",7477.41,7477.41,7477.41,7477.41,0],["2017-07-24",7477.41,7477.41,7477.41,7477.41,0],["2017-07-25",7477.41,7477.41,7477.41,7477.41,0],["2017-07-26",7477.41,7477.41,7477.41,7477.41,0],["2017-07-27",7477.41,7477.41,7477.41,7477.41,0],["2017-07-28",7477.41,7477.41,7477.41,7477.41,0],["2017-07-31",7477.41,7477.41,7477.41,7477.41,20],["2017-08-01",7477.41,7477.41,7477.41,7477.41,0],["2017-08-02",7198.4,7198.4,7198.4,7198.4,100],["2017-08-03",7900.68,7900.68,7783.63,7783.63,2000],["2017-08-04",7783.63,7783.63,7783.63,7783.63,0],["2017-08-07",7783.63,7783.63,7783.63,7783.63,700],["2017-08-08",7783.63,7783.63,7783.63,7783.63,0],["2017-08-09",7783.63,7783.63,7783.63,7783.63,0],["2017-08-10",7783.63,7783.63,7783.63,7783.63,206],["2017-08-11",7139.87,7139.87,7139.87,7139.87,100],["2017-08-14",7139.87,7139.87,7139.87,7139.87,0],["2017-08-15",7139.87,7139.87,7139.87,7139.87,0],["2017-08-16",7139.87,7139.87,7139.87,7139.87,0],["2017-08-17",7139.87,7139.87,7139.87,7139.87,0],["2017-08-18",7139.87,7139.87,7139.87,7139.87,0],["2017-08-21",7139.87,7139.87,7139.87,7139.87,0],["2017-08-22",7139.87,7139.87,7139.87,7139.87,0],["2017-08-23",7139.87,7139.87,7139.87,7139.87,1200],["2017-08-24",7139.87,7139.87,7139.87,7139.87,27],["2017-08-25",7139.87,7139.87,7139.87,7139.87,0],["2017-08-28",7139.87,7139.87,7139.87,7139.87,0],["2017-08-29",7139.87,7139.87,7139.87,7139.87,0],["2017-08-30",7139.87,7139.87,7139.87,7139.87,0],["2017-08-31",7139.87,7139.87,7139.87,7139.87,0],["2017-09-01",7842.16,7842.16,6437.59,7783.63,300],["2017-09-05",7783.63,7783.63,7783.63,7783.63,0],["2017-09-06",7783.63,7783.63,7783.63,7783.63,0],["2017-09-07",7783.63,7783.63,7783.63,7783.63,0],["2017-09-08",7783.63,7783.63,7783.63,7783.63,0],["2017-09-11",7783.63,7783.63,7783.63,7783.63,0],["2017-09-12",7783.63,7783.63,7783.63,7783.63,0],["2017-09-13",7783.63,7783.63,7783.63,7783.63,0],["2017-09-14",7783.63,7783.63,7783.63,7783.63,3300],["2017-09-15",7783.63,7783.63,7783.63,7783.63,0],["2017-09-18",7783.63,7783.63,7783.63,7783.63,0],["2017-09-19",7783.63,7783.63,7783.63,7783.63,3300],["2017-09-20",7783.63,7783.63,7783.63,7783.63,0],["2017-09-21",7783.63,7783.63,7783.63,7783.63,0],["2017-09-22",7783.63,7783.63,7783.63,7783.63,0],["2017-09-25",7783.63,7783.63,7783.63,7783.63,0],["2017-09-26",7783.63,7783.63,7783.63,7783.63,0],["2017-09-27",7783.63,7783.63,7022.83,7608.06,300],["2017-09-28",7608.06,7608.06,7608.06,7608.06,0],["2017-09-29",8193.3,8193.3,8193.3,8193.3,100],["2017-10-02",8193.3,8778.53,8193.3,8778.53,10100],["2017-10-03",8778.53,8778.53,8778.53,8778.53,100],["2017-10-04",9363.77,9363.77,7900.68,7900.68,200],["2017-10-05",7900.68,7900.68,7900.68,7900.68,0],["2017-10-06",7900.68,7900.68,7900.68,7900.68,0],["2017-10-09",7900.68,7900.68,7900.68,7900.68,0],["2017-10-10",7900.68,7900.68,7900.68,7900.68,3000],["2017-10-11",7900.68,7900.68,7900.68,7900.68,4],["2017-10-12",7900.68,7900.68,7900.68,7900.68,47],["2017-10-13",7900.68,7900.68,7900.68,7900.68,0],["2017-10-16",7900.68,7900.68,7900.68,7900.68,0],["2017-10-17",7900.68,7900.68,7900.68,7900.68,1400],["2017-10-18",7900.68,7900.68,7900.68,7900.68,0],["2017-10-19",7900.68,7900.68,7900.68,7900.68,0],["2017-10-20",7900.68,7900.68,7900.68,7900.68,0],["2017-10-23",7900.68,7900.68,7900.68,7900.68,0],["2017-10-24",7900.68,7900.68,7900.68,7900.68,0],["2017-10-25",7900.68,7900.68,7900.68,7900.68,0],["2017-10-26",7900.68,7900.68,7900.68,7900.68,26],["2017-10-27",7900.68,7900.68,7900.68,7900.68,0],["2017-10-30",7900.68,7900.68,7900.68,7900.68,0],["2017-10-31",7900.68,7900.68,7900.68,7900.68,0],["2017-11-01",7900.68,7900.68,7900.68,7900.68,100],["2017-11-02",7900.68,7900.68,7900.68,7900.68,0],["2017-11-03",7900.68,7900.68,7900.68,7900.68,400],["2017-11-06",7900.68,7900.68,7900.68,7900.68,0],["2017-11-07",7900.68,7900.68,7900.68,7900.68,4600],["2017-11-08",7900.68,7900.68,7900.68,7900.68,0],["2017-11-09",7900.68,7900.68,7900.68,7900.68,0],["2017-11-10",7900.68,7900.68,7900.68,7900.68,82],["2017-11-13",7900.68,7900.68,7900.68,7900.68,0],["2017-11-14",7900.68,7900.68,7900.68,7900.68,0],["2017-11-15",7900.68,7900.68,7900.68,7900.68,0],["2017-11-16",7900.68,7900.68,7900.68,7900.68,0],["2017-11-17",7900.68,7900.68,7900.68,7900.68,0],["2017-11-20",7783.63,7783.63,7783.63,7783.63,1800],["2017-11-21",7783.63,7783.63,7783.63,7783.63,0],["2017-11-22",7783.63,7783.63,7783.63,7783.63,0],["2017-11-23",8544.44,8544.44,8544.44,8544.44,100],["2017-11-24",8544.44,8544.44,8544.44,8544.44,0],["2017-11-27",8544.44,8544.44,8544.44,8544.44,0],["2017-11-28",9246.72,9246.72,7725.11,7725.11,200],["2017-11-29",7315.44,7315.44,6964.3,6964.3,1500],["2017-11-30",7608.06,7608.06,7608.06,7608.06,100],["2017-12-01",7608.06,7608.06,7608.06,7608.06,0],["2017-12-04",8368.87,8368.87,8368.87,8368.87,100],["2017-12-05",9071.15,9129.68,7608.06,8193.3,1600],["2017-12-06",8193.3,8193.3,8193.3,8193.3,0],["2017-12-07",8778.53,8778.53,8778.53,8778.53,200],["2017-12-08",9071.15,9071.15,9071.15,9071.15,5000],["2017-12-11",8193.3,8193.3,8193.3,8193.3,100],["2017-12-12",7491.02,7491.02,7491.02,7491.02,100],["2017-12-13",7491.02,7491.02,7491.02,7491.02,0],["2017-12-14",7491.02,7491.02,7491.02,7491.02,0],["2017-12-15",7491.02,7491.02,7491.02,7491.02,0],["2017-12-18",7491.02,7491.02,7491.02,7491.02,0],["2017-12-19",7491.02,7491.02,7491.02,7491.02,0],["2017-12-20",8193.3,8193.3,8193.3,8193.3,100],["2017-12-21",7373.97,7373.97,7373.97,7373.97,1300],["2017-12-22",7373.97,7373.97,7373.97,7373.97,0],["2017-12-25",7373.97,7373.97,7373.97,7373.97,30],["2017-12-26",8076.25,8076.25,8076.25,8076.25,163],["2017-12-27",8076.25,8076.25,8076.25,8076.25,0],["2017-12-28",8193.3,8778.53,8193.3,8778.53,1500],["2017-12-29",8778.53,8778.53,8778.53,8778.53,0],["2018-01-02",8778.53,8778.53,8778.53,8778.53,0],["2018-01-03",8778.53,8778.53,8778.53,8778.53,37],["2018-01-04",7900.68,7900.68,7900.68,7900.68,100],["2018-01-05",7900.68,7900.68,7900.68,7900.68,67],["2018-01-08",7900.68,7900.68,7900.68,7900.68,0],["2018-01-09",7900.68,7900.68,7900.68,7900.68,0],["2018-01-10",7900.68,7900.68,7900.68,7900.68,0],["2018-01-11",7256.92,7256.92,7256.92,7256.92,600],["2018-01-12",7256.92,7256.92,7256.92,7256.92,0],["2018-01-15",7256.92,7256.92,7256.92,7256.92,0],["2018-01-16",7256.92,7256.92,7256.92,7256.92,0],["2018-01-17",7256.92,7256.92,7256.92,7256.92,0],["2018-01-18",7256.92,7256.92,7256.92,7256.92,86],["2018-01-19",7256.92,7256.92,7256.92,7256.92,0],["2018-01-22",7256.92,7256.92,7256.92,7256.92,46],["2018-01-23",7256.92,7256.92,7256.92,7256.92,0],["2018-01-24",7256.92,7256.92,7256.92,7256.92,0],["2018-01-25",7315.44,7315.44,7315.44,7315.44,2100],["2018-01-26",7315.44,7315.44,7315.44,7315.44,0],["2018-01-29",7315.44,7315.44,7315.44,7315.44,0],["2018-01-30",7315.44,7315.44,7315.44,7315.44,2200],["2018-01-31",7315.44,7315.44,7315.44,7315.44,0],["2018-02-01",7315.44,7315.44,7081.35,7139.87,11300],["2018-02-02",7139.87,7139.87,7139.87,7139.87,0],["2018-02-05",7139.87,7139.87,7139.87,7139.87,0],["2018-02-06",7139.87,7139.87,7139.87,7139.87,0],["2018-02-07",7139.87,7139.87,7139.87,7139.87,0],["2018-02-08",7139.87,7139.87,7139.87,7139.87,0],["2018-02-09",7139.87,7139.87,7139.87,7139.87,0],["2018-02-12",6964.3,6964.3,6964.3,6964.3,1500],["2018-02-13",6964.3,6964.3,6964.3,6964.3,0],["2018-02-21",6964.3,6964.3,6964.3,6964.3,0],["2018-02-22",7549.54,7608.06,7549.54,7608.06,3300],["2018-02-23",7608.06,7608.06,7608.06,7608.06,0],["2018-02-26",7608.06,7608.06,7608.06,7608.06,1000],["2018-02-27",7608.06,7608.06,7608.06,7608.06,1003],["2018-02-28",7608.06,7608.06,7608.06,7608.06,1500],["2018-03-01",7608.06,7608.06,7608.06,7608.06,0],["2018-03-02",7608.06,7608.06,7608.06,7608.06,5000],["2018-03-05",7608.06,7608.06,7608.06,7608.06,0],["2018-03-06",7666.59,7666.59,7373.97,7373.97,5600],["2018-03-07",7666.59,7666.59,7491.02,7491.02,5124],["2018-03-08",7491.02,7491.02,7491.02,7491.02,0],["2018-03-09",7491.02,7491.02,7491.02,7491.02,0],["2018-03-12",7608.06,7725.11,7198.4,7315.44,5856],["2018-03-13",7315.44,7315.44,7315.44,7315.44,0],["2018-03-14",7315.44,7315.44,7315.44,7315.44,0],["2018-03-15",7315.44,7315.44,7315.44,7315.44,26],["2018-03-16",7139.87,7666.59,7139.87,7198.4,10320],["2018-03-19",7666.59,7666.59,7198.4,7198.4,5100],["2018-03-20",7198.4,7198.4,7198.4,7198.4,0],["2018-03-21",7608.06,7608.06,7608.06,7608.06,101],["2018-03-22",7608.06,7608.06,7608.06,7608.06,0],["2018-03-23",7608.06,7608.06,7608.06,7608.06,0],["2018-03-26",7608.06,7608.06,7608.06,7608.06,3],["2018-03-27",7256.92,7666.59,7256.92,7666.59,5100],["2018-03-28",7666.59,7666.59,7666.59,7666.59,0],["2018-03-29",7666.59,7666.59,7666.59,7666.59,0],["2018-03-30",7666.59,7666.59,7666.59,7666.59,0],["2018-04-02",7666.59,7666.59,7666.59,7666.59,0],["2018-04-03",7666.59,7666.59,7666.59,7666.59,0],["2018-04-04",7666.59,7666.59,7666.59,7666.59,0],["2018-04-05",7666.59,7666.59,7666.59,7666.59,0],["2018-04-06",7666.59,7666.59,7666.59,7666.59,0],["2018-04-09",7315.44,7315.44,7315.44,7315.44,100],["2018-04-10",7315.44,7315.44,7315.44,7315.44,0],["2018-04-11",7315.44,7315.44,7315.44,7315.44,0],["2018-04-12",7315.44,7315.44,7315.44,7315.44,0],["2018-04-13",7315.44,7315.44,7315.44,7315.44,0],["2018-04-16",7315.44,7315.44,7315.44,7315.44,0],["2018-04-17",7315.44,7315.44,7315.44,7315.44,0],["2018-04-18",7315.44,7315.44,7315.44,7315.44,0],["2018-04-19",8017.73,8017.73,8017.73,8017.73,1400],["2018-04-20",8017.73,8017.73,8017.73,8017.73,0],["2018-04-23",8017.73,8017.73,8017.73,8017.73,0],["2018-04-24",8017.73,8017.73,8017.73,8017.73,0],["2018-04-26",8017.73,8017.73,8017.73,8017.73,0],["2018-04-27",8017.73,8017.73,8017.73,8017.73,0],["2018-05-02",8017.73,8017.73,8017.73,8017.73,0],["2018-05-03",8017.73,8017.73,8017.73,8017.73,900],["2018-05-04",8017.73,8017.73,8017.73,8017.73,0],["2018-05-07",8017.73,8017.73,8017.73,8017.73,0],["2018-05-08",8017.73,8017.73,8017.73,8017.73,0],["2018-05-09",8017.73,8017.73,8017.73,8017.73,0],["2018-05-10",8017.73,8017.73,8017.73,8017.73,0],["2018-05-11",8193.3,8193.3,8193.3,8193.3,3000],["2018-05-14",8193.3,8193.3,8193.3,8193.3,0],["2018-05-15",8193.3,8193.3,8193.3,8193.3,0],["2018-05-16",8193.3,8193.3,8193.3,8193.3,0],["2018-05-17",8193.3,8193.3,8193.3,8193.3,0],["2018-05-18",8193.3,8193.3,8193.3,8193.3,0],["2018-05-21",8193.3,8193.3,8193.3,8193.3,0],["2018-05-22",8193.3,8193.3,8193.3,8193.3,500],["2018-05-23",8193.3,8193.3,8193.3,8193.3,500],["2018-05-24",8193.3,8193.3,8193.3,8193.3,0],["2018-05-25",8193.3,8193.3,8193.3,8193.3,3000],["2018-05-28",8193.3,8193.3,8193.3,8193.3,2000],["2018-05-29",8193.3,8193.3,8193.3,8193.3,0],["2018-05-30",8193.3,8193.3,8193.3,8193.3,3000],["2018-05-31",8193.3,8193.3,8193.3,8193.3,787],["2018-06-01",8193.3,8193.3,8193.3,8193.3,2000],["2018-06-04",8193.3,8193.3,8193.3,8193.3,0],["2018-06-05",8193.3,8193.3,8193.3,8193.3,0],["2018-06-06",8193.3,8193.3,8193.3,8193.3,0],["2018-06-07",8193.3,8193.3,8193.3,8193.3,0],["2018-06-08",8193.3,8193.3,8193.3,8193.3,0],["2018-06-11",8193.3,8193.3,8193.3,8193.3,0],["2018-06-12",8193.3,8193.3,8193.3,8193.3,0],["2018-06-13",8193.3,8193.3,8193.3,8193.3,0],["2018-06-14",8193.3,8193.3,8193.3,8193.3,0],["2018-06-15",8193.3,8193.3,8193.3,8193.3,0],["2018-06-18",8193.3,8193.3,8193.3,8193.3,0],["2018-06-19",8193.3,8193.3,8193.3,8193.3,0],["2018-06-20",8193.3,8193.3,8193.3,8193.3,0],["2018-06-21",8193.3,8193.3,8193.3,8193.3,0],["2018-06-22",8193.3,8193.3,8193.3,8193.3,0],["2018-06-25",8193.3,8193.3,8193.3,8193.3,0],["2018-06-26",8193.3,8193.3,8193.3,8193.3,0],["2018-06-27",8193.3,8193.3,8193.3,8193.3,0],["2018-06-28",8193.3,8193.3,8193.3,8193.3,0],["2018-06-29",8193.3,8193.3,8193.3,8193.3,0],["2018-07-02",8193.3,8193.3,8193.3,8193.3,0],["2018-07-03",8193.3,8193.3,8193.3,8193.3,0],["2018-07-04",8193.3,8193.3,8193.3,8193.3,0],["2018-07-05",8193.3,8193.3,8193.3,8193.3,0],["2018-07-06",8193.3,8193.3,7432.49,7432.49,800],["2018-07-09",7432.49,7432.49,7432.49,7432.49,0],["2018-07-10",7432.49,7432.49,7432.49,7432.49,0],["2018-07-11",7432.49,7432.49,7432.49,7432.49,0],["2018-07-12",7432.49,7432.49,7432.49,7432.49,0],["2018-07-13",7432.49,7432.49,7432.49,7432.49,0],["2018-07-16",7432.49,7432.49,7432.49,7432.49,0],["2018-07-17",7256.92,7256.92,7256.92,7256.92,100],["2018-07-18",7256.92,7256.92,7256.92,7256.92,0],["2018-07-19",7256.92,7256.92,7256.92,7256.92,0],["2018-07-20",7256.92,7256.92,7256.92,7256.92,0],["2018-07-23",7256.92,7608.06,7256.92,7608.06,3500],["2018-07-24",7373.97,7373.97,7373.97,7373.97,100],["2018-07-25",7373.97,7373.97,7373.97,7373.97,0],["2018-07-26",7373.97,7373.97,7373.97,7373.97,300],["2018-07-27",7373.97,7373.97,7373.97,7373.97,200],["2018-07-30",7373.97,7373.97,7373.97,7373.97,0],["2018-07-31",7373.97,7373.97,7373.97,7373.97,0],["2018-08-01",7373.97,7373.97,7373.97,7373.97,0],["2018-08-02",7373.97,7373.97,7373.97,7373.97,0],["2018-08-03",7373.97,7373.97,7373.97,7373.97,100],["2018-08-06",7373.97,7373.97,7373.97,7373.97,0],["2018-08-07",7373.97,7373.97,7373.97,7373.97,0],["2018-08-08",7373.97,7373.97,7373.97,7373.97,0],["2018-08-09",7373.97,7373.97,7373.97,7373.97,0],["2018-08-10",7373.97,7373.97,7373.97,7373.97,0],["2018-08-13",7783.63,8076.25,7783.63,8076.25,31800],["2018-08-14",8076.25,8076.25,8076.25,8076.25,0],["2018-08-15",8076.25,8076.25,8076.25,8076.25,0],["2018-08-16",8076.25,8076.25,8076.25,8076.25,0],["2018-08-17",8076.25,8076.25,8076.25,8076.25,0],["2018-08-20",8076.25,8076.25,8076.25,8076.25,0],["2018-08-21",8076.25,8076.25,8076.25,8076.25,0],["2018-08-22",8076.25,8076.25,8076.25,8076.25,0],["2018-08-23",8076.25,8076.25,8076.25,8076.25,0],["2018-08-24",8076.25,8076.25,8076.25,8076.25,0],["2018-08-27",8076.25,8076.25,8076.25,8076.25,0],["2018-08-28",7725.11,7725.11,7725.11,7725.11,10000],["2018-08-29",7725.11,7725.11,7725.11,7725.11,0],["2018-08-30",7725.11,7725.11,7725.11,7725.11,0],["2018-08-31",7725.11,7725.11,7725.11,7725.11,0],["2018-09-04",7725.11,7725.11,7725.11,7725.11,0],["2018-09-05",8485.92,8485.92,8485.92,8485.92,100],["2018-09-06",8485.92,8485.92,8485.92,8485.92,0],["2018-09-07",9012.63,9012.63,9012.63,9012.63,100],["2018-09-10",9597.86,9597.86,9597.86,9597.86,100],["2018-09-11",9597.86,9597.86,9597.86,9597.86,0],["2018-09-12",9597.86,9597.86,9597.86,9597.86,0],["2018-09-13",9597.86,9597.86,9597.86,9597.86,0],["2018-09-14",9597.86,9597.86,9597.86,9597.86,0],["2018-09-17",8674.99,8674.99,8674.99,8674.99,1000],["2018-09-18",7813.65,7813.65,7813.65,7813.65,1587],["2018-09-19",7813.65,7813.65,7813.65,7813.65,0],["2018-09-20",7813.65,7813.65,7813.65,7813.65,0],["2018-09-21",7813.65,7813.65,7813.65,7813.65,0],["2018-09-24",7813.65,7813.65,7813.65,7813.65,0],["2018-09-25",7813.65,7813.65,7813.65,7813.65,300],["2018-09-26",7813.65,7813.65,7813.65,7813.65,0],["2018-09-27",7813.65,7813.65,7813.65,7813.65,300],["2018-09-28",7813.65,7813.65,7813.65,7813.65,0],["2018-10-01",7813.65,7813.65,7813.65,7813.65,0],["2018-10-02",7998.22,7998.22,7998.22,7998.22,3800],["2018-10-03",7998.22,7998.22,7998.22,7998.22,0],["2018-10-04",7998.22,7998.22,7998.22,7998.22,0],["2018-10-05",7998.22,7998.22,7998.22,7998.22,0],["2018-10-08",7998.22,7998.22,7998.22,7998.22,0],["2018-10-09",7998.22,7998.22,7998.22,7998.22,500],["2018-10-10",7998.22,7998.22,7998.22,7998.22,0],["2018-10-11",7998.22,7998.22,7998.22,7998.22,0],["2018-10-12",7998.22,7998.22,7998.22,7998.22,0],["2018-10-15",7998.22,7998.22,7998.22,7998.22,0],["2018-10-16",7998.22,7998.22,7998.22,7998.22,0],["2018-10-17",7567.55,7567.55,7567.55,7567.55,600],["2018-10-18",7629.07,7629.07,7629.07,7629.07,1700],["2018-10-19",7629.07,7629.07,7629.07,7629.07,0],["2018-10-22",7629.07,7629.07,7629.07,7629.07,0],["2018-10-23",7998.22,8367.37,7998.22,8367.37,1800],["2018-10-24",8367.37,8367.37,8367.37,8367.37,0],["2018-10-25",8367.37,8367.37,8367.37,8367.37,0],["2018-10-26",8367.37,8367.37,8367.37,8367.37,0],["2018-10-29",8367.37,8367.37,8367.37,8367.37,0],["2018-10-30",8367.37,8367.37,8367.37,8367.37,0],["2018-10-31",8367.37,8367.37,8367.37,8367.37,0],["2018-11-01",8367.37,8367.37,8367.37,8367.37,0],["2018-11-02",8367.37,8367.37,8367.37,8367.37,0],["2018-11-05",8367.37,8367.37,8367.37,8367.37,0],["2018-11-06",8367.37,8367.37,8367.37,8367.37,0],["2018-11-07",8367.37,8367.37,8367.37,8367.37,0],["2018-11-08",8367.37,8367.37,8367.37,8367.37,0],["2018-11-09",7690.6,9044.14,7690.6,9044.14,200],["2018-11-12",8182.79,8182.79,8182.79,8182.79,100],["2018-11-13",8182.79,8182.79,8182.79,8182.79,0],["2018-11-14",8182.79,8182.79,8182.79,8182.79,0],["2018-11-15",8182.79,8182.79,8182.79,8182.79,0],["2018-11-16",8182.79,8182.79,8182.79,8182.79,0],["2018-11-19",8182.79,8182.79,8182.79,8182.79,0],["2018-11-20",8182.79,8182.79,8182.79,8182.79,0],["2018-11-21",8182.79,8182.79,8182.79,8182.79,0],["2018-11-22",8182.79,8182.79,8182.79,8182.79,0],["2018-11-23",8182.79,8182.79,8182.79,8182.79,0],["2018-11-26",8182.79,8182.79,8182.79,8182.79,0],["2018-11-27",8182.79,8182.79,8182.79,8182.79,100],["2018-11-28",8182.79,8182.79,8182.79,8182.79,0],["2018-11-29",8182.79,8182.79,8182.79,8182.79,0],["2018-11-30",8182.79,8182.79,8182.79,8182.79,0],["2018-12-03",8182.79,8182.79,8182.79,8182.79,0],["2018-12-04",8182.79,8182.79,8182.79,8182.79,0],["2018-12-05",8182.79,8182.79,8182.79,8182.79,0],["2018-12-06",8182.79,8182.79,8182.79,8182.79,0],["2018-12-07",8182.79,8182.79,8182.79,8182.79,0],["2018-12-10",7690.6,7690.6,7690.6,7690.6,300],["2018-12-11",7690.6,7690.6,7690.6,7690.6,0],["2018-12-12",7690.6,7690.6,7690.6,7690.6,0],["2018-12-13",7690.6,7690.6,7690.6,7690.6,0],["2018-12-14",7690.6,7690.6,7690.6,7690.6,0],["2018-12-17",7690.6,7690.6,7690.6,7690.6,0],["2018-12-18",7690.6,7690.6,7690.6,7690.6,0],["2018-12-19",7690.6,7690.6,7690.6,7690.6,0],["2018-12-20",7690.6,7690.6,7690.6,7690.6,0],["2018-12-21",7690.6,7690.6,7690.6,7690.6,0],["2018-12-24",7690.6,7690.6,7690.6,7690.6,0],["2018-12-25",7690.6,7690.6,7690.6,7690.6,0],["2018-12-26",7690.6,7690.6,7690.6,7690.6,0],["2018-12-27",7690.6,7690.6,7690.6,7690.6,0],["2018-12-28",7690.6,7690.6,7690.6,7690.6,0],["2019-01-02",7690.6,7690.6,7690.6,7690.6,0],["2019-01-03",7690.6,7690.6,7690.6,7690.6,0],["2019-01-04",7690.6,7690.6,7690.6,7690.6,0],["2019-01-07",7690.6,7690.6,7690.6,7690.6,0],["2019-01-08",7690.6,7690.6,7690.6,7690.6,0],["2019-01-09",7690.6,7690.6,7690.6,7690.6,0],["2019-01-10",7690.6,7690.6,7690.6,7690.6,0],["2019-01-11",7690.6,7690.6,7690.6,7690.6,0],["2019-01-14",7690.6,7690.6,7690.6,7690.6,0],["2019-01-15",7690.6,7690.6,7690.6,7690.6,0],["2019-01-16",7690.6,7690.6,7690.6,7690.6,0],["2019-01-17",7690.6,7690.6,7690.6,7690.6,0],["2019-01-18",7690.6,7690.6,7690.6,7690.6,0],["2019-01-21",7690.6,7690.6,7690.6,7690.6,0],["2019-01-22",7690.6,7690.6,7690.6,7690.6,0],["2019-01-23",7690.6,7690.6,7690.6,7690.6,0],["2019-01-24",7013.82,7013.82,6952.3,6952.3,1800],["2019-01-25",6952.3,6952.3,6952.3,6952.3,0],["2019-01-28",6952.3,6952.3,6952.3,6952.3,0],["2019-01-29",7629.07,7629.07,7013.82,7629.07,400],["2019-01-30",8305.84,8305.84,8305.84,8305.84,1500],["2019-01-31",8367.37,9044.14,7506.02,7629.07,54700],["2019-02-01",7629.07,7629.07,7629.07,7629.07,0],["2019-02-11",7629.07,7629.07,7629.07,7629.07,0],["2019-02-12",7629.07,7629.07,7629.07,7629.07,0],["2019-02-13",7629.07,7629.07,7629.07,7629.07,0],["2019-02-14",7629.07,7629.07,7629.07,7629.07,0],["2019-02-15",7629.07,7629.07,7629.07,7629.07,0],["2019-02-18",7629.07,7629.07,7629.07,7629.07,0],["2019-02-19",7629.07,7629.07,7629.07,7629.07,0],["2019-02-20",7629.07,7629.07,7629.07,7629.07,33119],["2019-02-21",7629.07,7629.07,7629.07,7629.07,0],["2019-02-22",7629.07,7629.07,7629.07,7629.07,0],["2019-02-25",7629.07,7629.07,7629.07,7629.07,0],["2019-02-26",7629.07,7629.07,7629.07,7629.07,0],["2019-02-27",7629.07,7629.07,7629.07,7629.07,0],["2019-02-28",7629.07,7629.07,7629.07,7629.07,0],["2019-03-01",7629.07,7629.07,7629.07,7629.07,0],["2019-03-04",7013.82,7013.82,7013.82,7013.82,1600],["2019-03-05",7136.87,7136.87,7136.87,7136.87,300],["2019-03-06",7136.87,7136.87,7136.87,7136.87,0],["2019-03-07",7813.65,7813.65,7813.65,7813.65,1600],["2019-03-08",7813.65,7813.65,7813.65,7813.65,0],["2019-03-11",7813.65,7813.65,7813.65,7813.65,0],["2019-03-12",7813.65,7813.65,7813.65,7813.65,0],["2019-03-13",7813.65,7813.65,7813.65,7813.65,0],["2019-03-14",7813.65,7813.65,7813.65,7813.65,0],["2019-03-15",7813.65,7813.65,7813.65,7813.65,0],["2019-03-18",7813.65,7813.65,7813.65,7813.65,0],["2019-03-19",7813.65,7813.65,7813.65,7813.65,0],["2019-03-20",7813.65,7813.65,7813.65,7813.65,0],["2019-03-21",7813.65,7813.65,7813.65,7813.65,0],["2019-03-22",7813.65,7813.65,7813.65,7813.65,0],["2019-03-25",7813.65,7813.65,7813.65,7813.65,0],["2019-03-26",7936.69,7998.22,7936.69,7998.22,200],["2019-03-27",7998.22,7998.22,7998.22,7998.22,0],["2019-03-28",7998.22,7998.22,7998.22,7998.22,0],["2019-03-29",7998.22,7998.22,7998.22,7998.22,0],["2019-04-01",7998.22,7998.22,7998.22,7998.22,0],["2019-04-02",7998.22,7998.22,7998.22,7998.22,0],["2019-04-03",7998.22,7998.22,7998.22,7998.22,0],["2019-04-04",7998.22,7998.22,7998.22,7998.22,0],["2019-04-05",7382.97,7382.97,7382.97,7382.97,1000],["2019-04-08",7382.97,7382.97,7382.97,7382.97,0],["2019-04-09",7382.97,7382.97,7382.97,7382.97,0],["2019-04-10",7382.97,7382.97,7382.97,7382.97,0],["2019-04-11",7382.97,7382.97,7382.97,7382.97,0],["2019-04-12",7382.97,7382.97,7382.97,7382.97,0],["2019-04-16",7382.97,7382.97,7382.97,7382.97,0],["2019-04-17",7382.97,7382.97,7382.97,7382.97,0],["2019-04-18",7382.97,7382.97,7382.97,7382.97,0],["2019-04-19",7382.97,7382.97,7382.97,7382.97,0],["2019-04-22",7382.97,7382.97,7382.97,7382.97,0],["2019-04-23",7382.97,7382.97,7382.97,7382.97,0],["2019-04-24",7382.97,7382.97,7382.97,7382.97,0],["2019-04-25",7382.97,7382.97,7382.97,7382.97,0],["2019-04-26",7382.97,7382.97,7382.97,7382.97,0],["2019-05-02",7382.97,7382.97,7382.97,7382.97,0],["2019-05-03",6829.25,6829.25,6829.25,6829.25,5000],["2019-05-06",6829.25,6829.25,6829.25,6829.25,0],["2019-05-07",6829.25,6829.25,6829.25,6829.25,0],["2019-05-08",6829.25,6829.25,6829.25,6829.25,0],["2019-05-09",6829.25,6829.25,6829.25,6829.25,0],["2019-05-10",6829.25,6829.25,6829.25,6829.25,0],["2019-05-13",7506.02,7506.02,7506.02,7506.02,100],["2019-05-14",7506.02,7506.02,7506.02,7506.02,200],["2019-05-15",7506.02,7506.02,7506.02,7506.02,0],["2019-05-16",7506.02,7506.02,7506.02,7506.02,0],["2019-05-17",6952.3,6952.3,6952.3,6952.3,100],["2019-05-20",6952.3,6952.3,6952.3,6952.3,0],["2019-05-21",6952.3,6952.3,6952.3,6952.3,0],["2019-05-22",6398.58,6398.58,6398.58,6398.58,100],["2019-05-23",6398.58,6398.58,6398.58,6398.58,0],["2019-05-24",6398.58,6398.58,6398.58,6398.58,0],["2019-05-27",6398.58,6398.58,6398.58,6398.58,0],["2019-05-28",6398.58,6398.58,6398.58,6398.58,0],["2019-05-29",6398.58,6398.58,6398.58,6398.58,0],["2019-05-30",6398.58,6398.58,6398.58,6398.58,0],["2019-05-31",6398.58,6398.58,6398.58,6398.58,0],["2019-06-03",6398.58,6398.58,6398.58,6398.58,0],["2019-06-04",6398.58,6398.58,6398.58,6398.58,0],["2019-06-05",6398.58,6398.58,6398.58,6398.58,0],["2019-06-06",6398.58,6398.58,6398.58,6398.58,0],["2019-06-07",6398.58,6398.58,6398.58,6398.58,0],["2019-06-10",6029.43,6029.43,6029.43,6029.43,100],["2019-06-11",6029.43,6029.43,6029.43,6029.43,0],["2019-06-12",6029.43,6029.43,6029.43,6029.43,0],["2019-06-13",6029.43,6029.43,6029.43,6029.43,0],["2019-06-14",6029.43,6029.43,6029.43,6029.43,0],["2019-06-17",6029.43,6029.43,6029.43,6029.43,0],["2019-06-18",6029.43,6029.43,6029.43,6029.43,0],["2019-06-19",6583.15,6583.15,6583.15,6583.15,600],["2019-06-20",6583.15,6583.15,6583.15,6583.15,0],["2019-06-21",7198.4,7198.4,7198.4,7198.4,100],["2019-06-24",7875.17,7875.17,7875.17,7875.17,100],["2019-06-25",7875.17,7875.17,7875.17,7875.17,0],["2019-06-26",8613.47,8613.47,8613.47,8613.47,100],["2019-06-27",9474.81,9474.81,9474.81,9474.81,100],["2019-06-28",8551.94,8551.94,8551.94,8551.94,500],["2019-07-01",8551.94,8551.94,8551.94,8551.94,0],["2019-07-02",9167.19,9167.19,9167.19,9167.19,100],["2019-07-03",9167.19,9167.19,9167.19,9167.19,0],["2019-07-04",9167.19,9167.19,9167.19,9167.19,0],["2019-07-05",8305.84,8305.84,8305.84,8305.84,100],["2019-07-08",7567.55,7567.55,7567.55,7567.55,100],["2019-07-09",7567.55,7567.55,7567.55,7567.55,0],["2019-07-10",7567.55,7567.55,7567.55,7567.55,0],["2019-07-11",6952.3,6952.3,6952.3,6952.3,100],["2019-07-12",6952.3,6952.3,6952.3,6952.3,2300],["2019-07-15",6952.3,6952.3,6952.3,6952.3,0],["2019-07-16",7075.35,7629.07,6952.3,7629.07,2600],["2019-07-17",8367.37,8367.37,8367.37,8367.37,100],["2019-07-18",9044.14,9044.14,9044.14,9044.14,100],["2019-07-19",9044.14,9044.14,9044.14,9044.14,0],["2019-07-22",9905.49,9905.49,9905.49,9905.49,100],["2019-07-23",9905.49,9905.49,9905.49,9905.49,0],["2019-07-24",10213.11,10213.11,10213.11,10213.11,100],["2019-07-25",10213.11,10213.11,10213.11,10213.11,0],["2019-07-26",10213.11,10213.11,10213.11,10213.11,0],["2019-07-29",10213.11,10213.11,10213.11,10213.11,0],["2019-07-30",11012.93,11012.93,11012.93,11012.93,100],["2019-07-31",11012.93,11012.93,11012.93,11012.93,0],["2019-08-01",11012.93,11012.93,11012.93,11012.93,0],["2019-08-02",11012.93,11012.93,11012.93,11012.93,0],["2019-08-05",11012.93,11012.93,11012.93,11012.93,0],["2019-08-06",11012.93,11012.93,11012.93,11012.93,0],["2019-08-07",11012.93,11012.93,11012.93,11012.93,0],["2019-08-08",11012.93,11012.93,11012.93,11012.93,0],["2019-08-09",11012.93,11012.93,11012.93,11012.93,0],["2019-08-12",11012.93,11012.93,11012.93,11012.93,0],["2019-08-13",11012.93,11012.93,11012.93,11012.93,0],["2019-08-14",11012.93,11012.93,11012.93,11012.93,0],["2019-08-15",11012.93,11012.93,11012.93,11012.93,0],["2019-08-16",11012.93,11012.93,11012.93,11012.93,0],["2019-08-19",11012.93,11012.93,11012.93,11012.93,0],["2019-08-20",9967.01,9967.01,9967.01,9967.01,100],["2019-08-21",9967.01,9967.01,9967.01,9967.01,0],["2019-08-22",9967.01,9967.01,9967.01,9967.01,0],["2019-08-23",9536.34,9536.34,9536.34,9536.34,100],["2019-08-26",10459.21,10459.21,10459.21,10459.21,100],["2019-08-27",10459.21,10459.21,10459.21,10459.21,0],["2019-08-28",9536.34,9536.34,9536.34,9536.34,100],["2019-08-29",8613.47,8613.47,8613.47,8613.47,1100],["2019-08-30",7752.12,9351.76,7752.12,9351.76,200],["2019-09-03",8428.89,8428.89,8428.89,8428.89,400],["2019-09-04",8428.89,8428.89,8428.89,8428.89,0],["2019-09-05",8305.84,8305.84,8305.84,8305.84,400],["2019-09-06",7506.02,7506.02,7506.02,7506.02,100],["2019-09-09",6890.77,6890.77,6890.77,6890.77,100],["2019-09-10",6890.77,6890.77,6890.77,6890.77,0],["2019-09-11",6228.2,6692.0,6228.2,6692.0,900],["2019-09-12",6692.0,6692.0,6692.0,6692.0,0],["2019-09-13",6692.0,6692.0,6692.0,6692.0,0],["2019-09-16",7354.58,7354.58,7354.58,7354.58,300],["2019-09-17",8083.41,8083.41,8083.41,8083.41,100],["2019-09-18",8878.5,8878.5,8878.5,8878.5,100],["2019-09-19",8878.5,8878.5,8878.5,8878.5,0],["2019-09-20",8878.5,8878.5,8878.5,8878.5,0],["2019-09-23",8878.5,8878.5,8878.5,8878.5,0],["2019-09-24",8878.5,8878.5,8878.5,8878.5,0],["2019-09-25",9342.3,9342.3,9342.3,9342.3,100],["2019-09-26",9342.3,9342.3,9342.3,9342.3,0],["2019-09-27",9342.3,9342.3,9342.3,9342.3,0],["2019-09-30",9342.3,9342.3,9342.3,9342.3,0],["2019-10-01",9342.3,9342.3,9342.3,9342.3,0],["2019-10-02",9342.3,9342.3,9342.3,9342.3,0],["2019-10-03",9342.3,9342.3,9342.3,9342.3,0],["2019-10-04",9342.3,9342.3,9342.3,9342.3,0],["2019-10-07",10203.65,10203.65,8414.7,8414.7,600],["2019-10-08",8414.7,8414.7,8414.7,8414.7,0],["2019-10-09",8414.7,8414.7,8414.7,8414.7,0],["2019-10-10",8414.7,8414.7,8414.7,8414.7,0],["2019-10-11",8414.7,8414.7,8414.7,8414.7,0],["2019-10-14",7619.61,7619.61,7619.61,7619.61,100],["2019-10-15",6957.03,6957.03,6957.03,6957.03,200],["2019-10-16",6890.77,6890.77,6890.77,6890.77,1500],["2019-10-17",6890.77,6890.77,6890.77,6890.77,0],["2019-10-18",6890.77,6890.77,6890.77,6890.77,0],["2019-10-21",6890.77,6890.77,6890.77,6890.77,0],["2019-10-22",6890.77,6890.77,6890.77,6890.77,200],["2019-10-23",6890.77,6890.77,6890.77,6890.77,0],["2019-10-24",6890.77,6890.77,6890.77,6890.77,0],["2019-10-25",6890.77,6890.77,6890.77,6890.77,0],["2019-10-28",7553.35,7553.35,7553.35,7553.35,100],["2019-10-29",8282.18,8282.18,8282.18,8282.18,100],["2019-10-30",9011.01,9011.01,9011.01,9011.01,100],["2019-10-31",9011.01,9011.01,9011.01,9011.01,0],["2019-11-01",8149.67,8149.67,8149.67,8149.67,200],["2019-11-04",8878.5,8878.5,8878.5,8878.5,100],["2019-11-05",8878.5,8878.5,8878.5,8878.5,0],["2019-11-06",8878.5,8878.5,8878.5,8878.5,0],["2019-11-07",8878.5,8878.5,8878.5,8878.5,0],["2019-11-08",8878.5,8878.5,8878.5,8878.5,0],["2019-11-11",8878.5,8878.5,8878.5,8878.5,0],["2019-11-12",9673.59,9673.59,9673.59,9673.59,100],["2019-11-13",9673.59,9673.59,9673.59,9673.59,0],["2019-11-14",9673.59,9673.59,9673.59,9673.59,0],["2019-11-15",8745.98,8745.98,8745.98,8745.98,1310],["2019-11-18",8745.98,8745.98,8745.98,8745.98,0],["2019-11-19",8745.98,8745.98,8745.98,8745.98,0],["2019-11-20",8745.98,8745.98,8745.98,8745.98,200],["2019-11-21",8745.98,8745.98,8745.98,8745.98,0],["2019-11-22",8745.98,8745.98,8745.98,8745.98,2500],["2019-11-25",8745.98,8745.98,8745.98,8745.98,0],["2019-11-26",8745.98,8745.98,8745.98,8745.98,0],["2019-11-27",7884.64,7884.64,7884.64,7884.64,500],["2019-11-28",7884.64,7884.64,7884.64,7884.64,0],["2019-11-29",7884.64,7884.64,7884.64,7884.64,0],["2019-12-02",7884.64,7884.64,7884.64,7884.64,0],["2019-12-03",7884.64,7884.64,7884.64,7884.64,0],["2019-12-04",7884.64,7884.64,7884.64,7884.64,0],["2019-12-05",7884.64,7884.64,7884.64,7884.64,0],["2019-12-06",7884.64,7884.64,7884.64,7884.64,0],["2019-12-09",7884.64,7884.64,7884.64,7884.64,0],["2019-12-10",7884.64,7884.64,7884.64,7884.64,0],["2019-12-11",7884.64,7884.64,7884.64,7884.64,0],["2019-12-12",7884.64,7884.64,7884.64,7884.64,0],["2019-12-13",7884.64,7884.64,7884.64,7884.64,0],["2019-12-16",7884.64,7884.64,7884.64,7884.64,0],["2019-12-17",7884.64,7884.64,7884.64,7884.64,0],["2019-12-18",7884.64,7884.64,7884.64,7884.64,0],["2019-12-19",7884.64,7884.64,7884.64,7884.64,0],["2019-12-20",7884.64,7884.64,7884.64,7884.64,0],["2019-12-23",7288.32,7288.32,7288.32,7288.32,100],["2019-12-24",7288.32,7288.32,7288.32,7288.32,0],["2019-12-25",7288.32,7288.32,7288.32,7288.32,0],["2019-12-26",7288.32,7288.32,7288.32,7288.32,0],["2019-12-27",7288.32,7288.32,7288.32,7288.32,0],["2019-12-30",7288.32,7288.32,7288.32,7288.32,0],["2019-12-31",7288.32,7288.32,7288.32,7288.32,0],["2020-01-02",7288.32,7288.32,7288.32,7288.32,0],["2020-01-03",7288.32,7288.32,7288.32,7288.32,0],["2020-01-06",7288.32,7288.32,7288.32,7288.32,0],["2020-01-07",7288.32,7288.32,7288.32,7288.32,0],["2020-01-08",7288.32,7288.32,7288.32,7288.32,0],["2020-01-09",7288.32,7288.32,7288.32,7288.32,0],["2020-01-10",7288.32,7288.32,7288.32,7288.32,0],["2020-01-13",7288.32,7288.32,7288.32,7288.32,0],["2020-01-14",7288.32,7288.32,7288.32,7288.32,0],["2020-01-15",7288.32,7288.32,7288.32,7288.32,0],["2020-01-16",7288.32,7288.32,7288.32,7288.32,0],["2020-01-17",7288.32,7288.32,7288.32,7288.32,0],["2020-01-20",7288.32,7288.32,7288.32,7288.32,0],["2020-01-21",7288.32,7288.32,7288.32,7288.32,0],["2020-01-22",7288.32,7288.32,7288.32,7288.32,0],["2020-01-30",7288.32,7288.32,7288.32,7288.32,0],["2020-01-31",7288.32,7288.32,7288.32,7288.32,0],["2020-02-03",7288.32,7288.32,7288.32,7288.32,0],["2020-02-04",7288.32,7288.32,7288.32,7288.32,0],["2020-02-05",7288.32,7288.32,7288.32,7288.32,0],["2020-02-06",7288.32,7288.32,7288.32,7288.32,0],["2020-02-07",7288.32,7288.32,7288.32,7288.32,0],["2020-02-10",7288.32,7288.32,7288.32,7288.32,0],["2020-02-11",7288.32,7288.32,7288.32,7288.32,0],["2020-02-12",7288.32,7288.32,7288.32,7288.32,0],["2020-02-13",7288.32,7288.32,7288.32,7288.32,0],["2020-02-14",7288.32,7288.32,7288.32,7288.32,0],["2020-02-17",7288.32,7288.32,7288.32,7288.32,0],["2020-02-18",7288.32,7288.32,7288.32,7288.32,0],["2020-02-19",7288.32,7288.32,7288.32,7288.32,0],["2020-02-20",7288.32,7288.32,7288.32,7288.32,0],["2020-02-21",7288.32,7288.32,7288.32,7288.32,0],["2020-02-24",7288.32,7288.32,7288.32,7288.32,0],["2020-02-25",7288.32,7288.32,7288.32,7288.32,0],["2020-02-26",6625.74,6625.74,6625.74,6625.74,5000],["2020-02-27",6625.74,6625.74,6625.74,6625.74,0],["2020-02-28",6625.74,6625.74,6625.74,6625.74,0],["2020-03-02",6625.74,6625.74,6625.74,6625.74,4000],["2020-03-03",7288.32,7288.32,6625.74,6625.74,615],["2020-03-04",6625.74,6625.74,6625.74,6625.74,0],["2020-03-05",7288.32,7288.32,7288.32,7288.32,1200],["2020-03-06",7884.64,7884.64,7685.86,7685.86,300],["2020-03-09",7884.64,7884.64,7685.86,7685.86,5500],["2020-03-10",7685.86,7685.86,7685.86,7685.86,0],["2020-03-11",8149.67,8149.67,7685.86,7685.86,300],["2020-03-12",7685.86,7685.86,7685.86,7685.86,0],["2020-03-13",7685.86,8149.67,7685.86,8149.67,1100],["2020-03-16",7420.83,8414.7,7420.83,8149.67,1000],["2020-03-17",8149.67,8149.67,8149.67,8149.67,0],["2020-03-18",8149.67,8149.67,8149.67,8149.67,0],["2020-03-19",7354.58,8282.18,7354.58,8282.18,200],["2020-03-20",8282.18,8282.18,8282.18,8282.18,0],["2020-03-23",8282.18,8282.18,8282.18,8282.18,0],["2020-03-24",8282.18,8282.18,8282.18,8282.18,0],["2020-03-25",8282.18,8282.18,8282.18,8282.18,0],["2020-03-26",8282.18,8282.18,8282.18,8282.18,0],["2020-03-27",8282.18,8282.18,8282.18,8282.18,0],["2020-03-30",8282.18,8282.18,8282.18,8282.18,0],["2020-03-31",8282.18,8282.18,8282.18,8282.18,0],["2020-04-01",8282.18,8282.18,8282.18,8282.18,0],["2020-04-03",7487.09,7487.09,7487.09,7487.09,100],["2020-04-06",7487.09,7487.09,7487.09,7487.09,0],["2020-04-07",6957.03,6957.03,6957.03,6957.03,1500],["2020-04-08",6957.03,6957.03,6957.03,6957.03,0],["2020-04-09",6758.26,7553.35,6758.26,7553.35,200],["2020-04-10",7553.35,7553.35,7553.35,7553.35,0],["2020-04-13",7553.35,7553.35,7553.35,7553.35,0],["2020-04-14",7023.29,7884.64,7023.29,7884.64,5800],["2020-04-15",7155.8,7155.8,7155.8,7155.8,100],["2020-04-16",7155.8,7155.8,7155.8,7155.8,0],["2020-04-17",7155.8,7155.8,7155.8,7155.8,0],["2020-04-20",6824.52,7752.12,6824.52,7752.12,200],["2020-04-21",7023.29,7023.29,7023.29,7023.29,100],["2020-04-22",7619.61,7619.61,7619.61,7619.61,6400],["2020-04-23",7619.61,7619.61,7619.61,7619.61,0],["2020-04-24",7619.61,8215.92,7619.61,8149.67,2700],["2020-04-27",8149.67,8149.67,8149.67,8149.67,0],["2020-04-28",8149.67,8149.67,8149.67,8149.67,0],["2020-04-29",7354.58,8215.92,7354.58,8215.92,5600],["2020-05-04",8215.92,8215.92,8215.92,8215.92,0],["2020-05-05",8215.92,8215.92,8215.92,8215.92,0],["2020-05-06",8745.98,8745.98,8745.98,8745.98,5400],["2020-05-07",8745.98,8745.98,8745.98,8745.98,0],["2020-05-08",7884.64,8679.72,7884.64,8679.72,200],["2020-05-11",7818.38,7818.38,7818.38,7818.38,5400],["2020-05-12",7818.38,7818.38,7818.38,7818.38,0],["2020-05-13",8547.21,8547.21,8547.21,8547.21,100],["2020-05-14",8547.21,8547.21,8547.21,8547.21,0],["2020-05-15",8679.72,8679.72,8613.47,8613.47,5900],["2020-05-18",8613.47,8613.47,8613.47,8613.47,0],["2020-05-19",8613.47,8613.47,8613.47,8613.47,0],["2020-05-20",7752.12,7752.12,7752.12,7752.12,100],["2020-05-21",7884.64,7884.64,7884.64,7884.64,5600],["2020-05-22",7884.64,7884.64,7884.64,7884.64,0],["2020-05-25",7884.64,7884.64,7884.64,7884.64,0],["2020-05-26",7884.64,7884.64,7884.64,7884.64,100],["2020-05-27",7884.64,7884.64,7884.64,7884.64,0],["2020-05-28",7884.64,7884.64,7884.64,7884.64,0],["2020-05-29",8547.21,8547.21,8547.21,8547.21,5700],["2020-06-01",8547.21,8547.21,8547.21,8547.21,0],["2020-06-02",8547.21,8547.21,8547.21,8547.21,0],["2020-06-03",8547.21,8547.21,8547.21,8547.21,0],["2020-06-04",8547.21,8547.21,8547.21,8547.21,0],["2020-06-05",8547.21,8547.21,8547.21,8547.21,0],["2020-06-08",8547.21,8547.21,8547.21,8547.21,0],["2020-06-09",7752.12,8547.21,7752.12,8547.21,5600],["2020-06-10",8547.21,8547.21,8547.21,8547.21,0],["2020-06-11",8547.21,8547.21,8547.21,8547.21,0],["2020-06-12",8547.21,8547.21,8547.21,8547.21,0],["2020-06-15",8547.21,8547.21,8547.21,8547.21,0],["2020-06-16",8547.21,8547.21,8547.21,8547.21,0],["2020-06-17",8547.21,8547.21,8547.21,8547.21,0],["2020-06-18",8547.21,8547.21,8547.21,8547.21,0],["2020-06-19",8547.21,8547.21,8547.21,8547.21,0],["2020-06-22",8480.95,8480.95,8480.95,8480.95,5600],["2020-06-23",8480.95,8480.95,8480.95,8480.95,0],["2020-06-24",8480.95,8480.95,8480.95,8480.95,0],["2020-06-25",8480.95,8480.95,8480.95,8480.95,0],["2020-06-26",8480.95,8480.95,8480.95,8480.95,0],["2020-06-29",8480.95,8480.95,8480.95,8480.95,0],["2020-06-30",8480.95,8480.95,8480.95,8480.95,0],["2020-07-01",8480.95,8480.95,8480.95,8480.95,0],["2020-07-02",8480.95,8480.95,8480.95,8480.95,0],["2020-07-03",7685.86,8282.18,7685.86,8282.18,5600],["2020-07-06",7487.09,7487.09,7487.09,7487.09,100],["2020-07-07",7487.09,7487.09,7487.09,7487.09,5000],["2020-07-08",7487.09,7487.09,7487.09,7487.09,0],["2020-07-09",7487.09,7487.09,7487.09,7487.09,0],["2020-07-10",7487.09,7487.09,7487.09,7487.09,0],["2020-07-13",7487.09,7487.09,7487.09,7487.09,0],["2020-07-14",7487.09,7487.09,7487.09,7487.09,0],["2020-07-15",7487.09,7487.09,7487.09,7487.09,0],["2020-07-16",7487.09,7487.09,7487.09,7487.09,0],["2020-07-17",7487.09,7487.09,7487.09,7487.09,0],["2020-07-20",8215.92,8215.92,8215.92,8215.92,5600],["2020-07-21",8215.92,8215.92,8215.92,8215.92,0],["2020-07-22",8215.92,8215.92,8215.92,8215.92,0],["2020-07-23",7420.83,8215.92,7420.83,8215.92,5600],["2020-07-24",8215.92,8215.92,8215.92,8215.92,0],["2020-07-27",8215.92,8215.92,8215.92,8215.92,0],["2020-07-28",8480.95,8480.95,8480.95,8480.95,5600],["2020-07-29",8480.95,8480.95,8480.95,8480.95,0],["2020-07-30",8480.95,8480.95,8480.95,8480.95,0],["2020-07-31",8480.95,8480.95,8480.95,8480.95,0],["2020-08-03",8480.95,8480.95,8480.95,8480.95,0],["2020-08-04",8480.95,8480.95,8480.95,8480.95,0],["2020-08-05",8480.95,8480.95,8480.95,8480.95,0],["2020-08-06",8480.95,8480.95,8480.95,8480.95,0],["2020-08-07",7685.86,7685.86,7685.86,7685.86,2700],["2020-08-10",7685.86,7685.86,7685.86,7685.86,0],["2020-08-11",7685.86,7685.86,7685.86,7685.86,0],["2020-08-12",7685.86,7685.86,7685.86,7685.86,0],["2020-08-13",7685.86,7685.86,7685.86,7685.86,0],["2020-08-14",7685.86,7685.86,7155.8,7155.8,2600],["2020-08-17",7155.8,7155.8,7155.8,7155.8,0],["2020-08-18",7155.8,7155.8,7155.8,7155.8,0],["2020-08-19",7155.8,7155.8,7155.8,7155.8,300],["2020-08-20",7155.8,7155.8,7155.8,7155.8,0],["2020-08-21",7155.8,7155.8,7155.8,7155.8,0],["2020-08-24",7155.8,7155.8,7155.8,7155.8,0],["2020-08-25",7818.38,7818.38,7818.38,7818.38,300],["2020-08-26",7818.38,7818.38,7818.38,7818.38,0],["2020-08-27",7818.38,7818.38,7818.38,7818.38,0],["2020-08-28",7818.38,7818.38,7818.38,7818.38,0],["2020-08-31",7884.64,7884.64,7884.64,7884.64,200],["2020-09-01",7884.64,7884.64,7884.64,7884.64,0],["2020-09-03",7884.64,7884.64,7884.64,7884.64,0],["2020-09-04",7884.64,7884.64,7884.64,7884.64,0],["2020-09-07",8282.18,8282.18,8282.18,8282.18,100],["2020-09-08",8282.18,8282.18,8282.18,8282.18,500],["2020-09-09",8282.18,8282.18,8282.18,8282.18,0],["2020-09-10",8282.18,8282.18,8282.18,8282.18,0],["2020-09-11",8282.18,8282.18,8282.18,8282.18,0],["2020-09-14",8282.18,8282.18,8282.18,8282.18,0],["2020-09-15",8282.18,8282.18,8282.18,8282.18,0],["2020-09-16",8282.18,8282.18,8282.18,8282.18,0],["2020-09-17",8282.18,8282.18,8282.18,8282.18,0],["2020-09-18",7568.2,7568.2,7568.2,7568.2,600],["2020-09-21",7568.2,7568.2,7568.2,7568.2,0],["2020-09-22",7568.2,7568.2,7568.2,7568.2,0],["2020-09-23",7568.2,7568.2,7568.2,7568.2,0],["2020-09-24",8282.18,8282.18,8282.18,8282.18,300],["2020-09-25",8282.18,8282.18,8282.18,8282.18,0],["2020-09-28",8282.18,8282.18,8282.18,8282.18,0],["2020-09-29",8282.18,8282.18,8282.18,8282.18,0],["2020-09-30",8282.18,8282.18,8282.18,8282.18,0],["2020-10-01",8282.18,8282.18,8282.18,8282.18,0],["2020-10-02",8282.18,8282.18,8282.18,8282.18,0],["2020-10-05",8282.18,8282.18,8282.18,8282.18,0],["2020-10-06",8282.18,8282.18,8282.18,8282.18,0],["2020-10-07",8282.18,8282.18,8282.18,8282.18,0],["2020-10-08",8282.18,8282.18,8282.18,8282.18,0],["2020-10-09",8282.18,8282.18,8282.18,8282.18,0],["2020-10-12",8282.18,8282.18,8282.18,8282.18,0],["2020-10-13",8282.18,8282.18,8282.18,8282.18,0],["2020-10-14",8282.18,8282.18,8282.18,8282.18,0],["2020-10-15",8282.18,8282.18,8282.18,8282.18,0],["2020-10-16",8924.76,8924.76,8924.76,8924.76,100],["2020-10-19",8924.76,8924.76,8924.76,8924.76,0],["2020-10-20",8924.76,8924.76,8924.76,8924.76,0],["2020-10-21",8924.76,8924.76,8924.76,8924.76,0],["2020-10-22",8924.76,8924.76,8924.76,8924.76,0],["2020-10-23",8924.76,8924.76,8924.76,8924.76,0],["2020-10-26",8924.76,8924.76,8924.76,8924.76,0],["2020-10-27",8924.76,8924.76,8924.76,8924.76,0],["2020-10-28",8924.76,8924.76,8924.76,8924.76,0],["2020-10-29",8924.76,8924.76,8924.76,8924.76,0],["2020-10-30",8924.76,8924.76,8924.76,8924.76,0],["2020-11-02",8924.76,8924.76,8924.76,8924.76,0],["2020-11-03",8924.76,8924.76,8924.76,8924.76,0],["2020-11-04",8924.76,8924.76,8924.76,8924.76,0],["2020-11-05",8924.76,8924.76,8924.76,8924.76,0],["2020-11-06",8924.76,8924.76,8924.76,8924.76,0],["2020-11-09",8924.76,8924.76,8924.76,8924.76,0],["2020-11-10",8924.76,8924.76,8924.76,8924.76,0],["2020-11-11",8924.76,8924.76,8924.76,8924.76,0],["2020-11-12",8924.76,8924.76,8924.76,8924.76,0],["2020-11-13",8924.76,8924.76,8924.76,8924.76,0],["2020-11-16",8924.76,8924.76,8924.76,8924.76,0],["2020-11-17",8424.98,8424.98,8353.58,8353.58,2400],["2020-11-18",8353.58,8353.58,8353.58,8353.58,0],["2020-11-19",8353.58,8353.58,8353.58,8353.58,0],["2020-11-20",7996.59,7996.59,7853.79,7853.79,282800],["2020-11-23",7853.79,7853.79,7853.79,7853.79,0],["2020-11-24",7853.79,7853.79,7853.79,7853.79,0],["2020-11-25",7853.79,7853.79,7853.79,7853.79,0],["2020-11-26",7853.79,7853.79,7853.79,7853.79,0],["2020-11-27",7853.79,7853.79,7853.79,7853.79,0],["2020-11-30",7853.79,7853.79,7853.79,7853.79,0],["2020-12-01",7853.79,7853.79,7853.79,7853.79,0],["2020-12-02",7853.79,7853.79,7853.79,7853.79,0],["2020-12-03",7853.79,7853.79,7853.79,7853.79,0],["2020-12-04",7853.79,7853.79,7853.79,7853.79,0],["2020-12-07",7853.79,7853.79,7853.79,7853.79,0],["2020-12-08",7853.79,7853.79,7853.79,7853.79,0],["2020-12-09",7853.79,7853.79,7853.79,7853.79,0],["2020-12-10",7853.79,7853.79,7853.79,7853.79,0],["2020-12-11",7853.79,7853.79,7853.79,7853.79,0],["2020-12-14",7853.79,7853.79,7853.79,7853.79,0],["2020-12-15",8639.17,8639.17,7925.19,7925.19,5700],["2020-12-16",7925.19,7925.19,7925.19,7925.19,0],["2020-12-17",7925.19,7925.19,7925.19,7925.19,0],["2020-12-18",7925.19,7925.19,7925.19,7925.19,0],["2020-12-21",7925.19,7925.19,7925.19,7925.19,0],["2020-12-22",7925.19,7925.19,7925.19,7925.19,0],["2020-12-23",7282.61,7282.61,7282.61,7282.61,100],["2020-12-24",7282.61,7282.61,7282.61,7282.61,0],["2020-12-25",7282.61,7282.61,7282.61,7282.61,0],["2020-12-28",7282.61,7282.61,7282.61,7282.61,0],["2020-12-29",7354.0,7354.0,7354.0,7354.0,7500],["2020-12-30",7354.0,7354.0,7354.0,7354.0,0],["2020-12-31",7496.8,7496.8,7496.8,7496.8,1000],["2021-01-04",7496.8,7496.8,7496.8,7496.8,0],["2021-01-05",7496.8,7496.8,7496.8,7496.8,0],["2021-01-06",7496.8,7496.8,7496.8,7496.8,0],["2021-01-07",7496.8,7496.8,7496.8,7496.8,0],["2021-01-08",7711.0,7711.0,7711.0,7711.0,100],["2021-01-11",7782.39,7782.39,7782.39,7782.39,9000],["2021-01-12",7782.39,7782.39,7782.39,7782.39,0],["2021-01-13",7853.79,7853.79,7853.79,7853.79,200],["2021-01-14",7354.0,7354.0,7354.0,7354.0,200],["2021-01-15",7925.19,7925.19,7925.19,7925.19,1100],["2021-01-18",8567.77,8710.57,8567.77,8710.57,2500],["2021-01-19",8710.57,8710.57,8710.57,8710.57,200],["2021-01-20",8710.57,9495.95,8710.57,9495.95,200],["2021-01-21",9495.95,9495.95,9495.95,9495.95,0],["2021-01-22",9495.95,9495.95,9495.95,9495.95,0],["2021-01-25",9495.95,9495.95,9495.95,9495.95,0],["2021-01-26",9281.75,9281.75,9281.75,9281.75,1000],["2021-01-27",9281.75,9281.75,9281.75,9281.75,0],["2021-01-28",9281.75,9281.75,9281.75,9281.75,0],["2021-01-29",9281.75,9281.75,9281.75,9281.75,0],["2021-02-01",9281.75,9281.75,9281.75,9281.75,0],["2021-02-02",9281.75,9281.75,9281.75,9281.75,100],["2021-02-03",9138.96,9138.96,8710.57,8710.57,300],["2021-02-04",8710.57,8710.57,8710.57,8710.57,0],["2021-02-05",8710.57,8710.57,8710.57,8710.57,0],["2021-02-08",8710.57,8710.57,8710.57,8710.57,0],["2021-02-09",8710.57,8710.57,8710.57,8710.57,0],["2021-02-17",8710.57,8710.57,8710.57,8710.57,0],["2021-02-18",8710.57,8710.57,8710.57,8710.57,0],["2021-02-19",8710.57,8710.57,8710.57,8710.57,400],["2021-02-22",8710.57,8710.57,8710.57,8710.57,0],["2021-02-23",8710.57,8710.57,8710.57,8710.57,0],["2021-02-24",8710.57,8710.57,8710.57,8710.57,100],["2021-02-25",8710.57,8710.57,8710.57,8710.57,0],["2021-02-26",8710.57,8710.57,8710.57,8710.57,0],["2021-03-01",8710.57,8710.57,8710.57,8710.57,0],["2021-03-02",8710.57,8710.57,8710.57,8710.57,0],["2021-03-03",8710.57,8710.57,8710.57,8710.57,0],["2021-03-04",8710.57,8710.57,8710.57,8710.57,0],["2021-03-05",8710.57,8710.57,8710.57,8710.57,0],["2021-03-08",8710.57,8710.57,8710.57,8710.57,0],["2021-03-09",8710.57,8710.57,8710.57,8710.57,0],["2021-03-10",8710.57,8710.57,8710.57,8710.57,0],["2021-03-11",8710.57,8710.57,8710.57,8710.57,0],["2021-03-12",8710.57,8710.57,8710.57,8710.57,0],["2021-03-15",9281.75,9281.75,9281.75,9281.75,100],["2021-03-16",9495.95,9495.95,9495.95,9495.95,200],["2021-03-17",9495.95,9495.95,9495.95,9495.95,8],["2021-03-18",9495.95,9495.95,9495.95,9495.95,0],["2021-03-19",9495.95,9495.95,9495.95,9495.95,0],["2021-03-22",9495.95,9495.95,9495.95,9495.95,0],["2021-03-23",9495.95,9495.95,9495.95,9495.95,0],["2021-03-24",9495.95,9495.95,9495.95,9495.95,0],["2021-03-25",9495.95,9495.95,9495.95,9495.95,0],["2021-03-26",9495.95,9495.95,9495.95,9495.95,0],["2021-03-29",9495.95,9495.95,9495.95,9495.95,0],["2021-03-30",9495.95,9495.95,9495.95,9495.95,0],["2021-03-31",9495.95,9495.95,9495.95,9495.95,0],["2021-04-01",9852.94,9852.94,9852.94,9852.94,100],["2021-04-02",9852.94,9852.94,9852.94,9852.94,0],["2021-04-05",9852.94,9852.94,9852.94,9852.94,0],["2021-04-06",10566.92,10709.72,8996.16,8996.16,7100],["2021-04-07",8996.16,8996.16,8996.16,8996.16,0],["2021-04-08",8996.16,8996.16,8996.16,8996.16,0],["2021-04-09",8282.18,9638.74,8282.18,9638.74,200],["2021-04-12",10566.92,10566.92,10566.92,10566.92,100],["2021-04-13",10566.92,10566.92,10566.92,10566.92,0],["2021-04-14",9995.73,9995.73,9710.14,9710.14,300],["2021-04-15",8781.97,9710.14,8781.97,9710.14,200],["2021-04-16",9710.14,9710.14,9710.14,9710.14,0],["2021-04-19",9995.73,9995.73,9995.73,9995.73,200],["2021-04-20",9995.73,9995.73,9995.73,9995.73,0],["2021-04-22",9995.73,9995.73,9995.73,9995.73,0],["2021-04-23",9067.56,9067.56,9067.56,9067.56,100],["2021-04-26",9067.56,9067.56,9067.56,9067.56,0],["2021-04-27",9067.56,9067.56,9067.56,9067.56,0],["2021-04-28",9281.75,9638.74,9281.75,9638.74,600],["2021-04-29",9638.74,9638.74,9638.74,9638.74,2000],["2021-05-04",9638.74,9638.74,9638.74,9638.74,100],["2021-05-05",9638.74,9638.74,8710.57,8710.57,2400],["2021-05-06",8710.57,8710.57,8710.57,8710.57,0],["2021-05-07",8710.57,8710.57,8710.57,8710.57,0],["2021-05-10",8710.57,8710.57,8710.57,8710.57,0],["2021-05-11",8710.57,8710.57,8710.57,8710.57,0],["2021-05-12",8710.57,8710.57,8710.57,8710.57,0],["2021-05-13",8710.57,8710.57,8710.57,8710.57,0],["2021-05-14",8710.57,8710.57,8710.57,8710.57,0],["2021-05-17",8710.57,8710.57,8710.57,8710.57,0],["2021-05-18",9567.35,9567.35,9567.35,9567.35,100],["2021-05-19",9567.35,9567.35,9567.35,9567.35,0],["2021-05-20",10352.73,10352.73,9638.74,9638.74,200],["2021-05-21",10495.52,10495.52,10495.52,10495.52,100],["2021-05-24",11495.09,11495.09,11495.09,11495.09,100],["2021-05-25",11352.3,11352.3,11352.3,11352.3,100],["2021-05-26",10281.33,10281.33,10281.33,10281.33,100],["2021-05-27",9281.75,9281.75,9281.75,9281.75,100],["2021-05-28",9281.75,9281.75,9281.75,9281.75,0],["2021-05-31",9281.75,9281.75,9281.75,9281.75,0],["2021-06-01",9281.75,9281.75,9281.75,9281.75,0],["2021-06-02",9281.75,9281.75,9281.75,9281.75,0],["2021-06-03",9281.75,9281.75,9281.75,9281.75,0],["2021-06-04",9281.75,9281.75,9281.75,9281.75,0],["2021-06-07",10209.93,10209.93,8353.58,8353.58,500],["2021-06-08",8353.58,8353.58,8353.58,8353.58,1100],["2021-06-09",8353.58,8353.58,8353.58,8353.58,0],["2021-06-10",7711.0,7711.0,7711.0,7711.0,100],["2021-06-11",7711.0,7711.0,7711.0,7711.0,0],["2021-06-14",7711.0,7711.0,7711.0,7711.0,0],["2021-06-15",7925.19,8424.98,7925.19,8424.98,2700],["2021-06-16",9210.36,9210.36,9210.36,9210.36,100],["2021-06-17",8496.37,8496.37,8496.37,8496.37,100],["2021-06-18",9281.75,9281.75,9281.75,9281.75,100],["2021-06-21",9995.73,9995.73,9995.73,9995.73,100],["2021-06-22",8996.16,8996.16,8996.16,8996.16,100],["2021-06-23",8924.76,9281.75,8424.98,8424.98,1100],["2021-06-24",9210.36,9210.36,9210.36,9210.36,100],["2021-06-25",9210.36,9210.36,9210.36,9210.36,0],["2021-06-28",9210.36,9210.36,8781.97,8781.97,500],["2021-06-29",8210.78,8210.78,8210.78,8210.78,100],["2021-06-30",8210.78,8210.78,8210.78,8210.78,0],["2021-07-01",8210.78,8210.78,8210.78,8210.78,0],["2021-07-02",8210.78,8210.78,8210.78,8210.78,0],["2021-07-05",7496.8,7496.8,7496.8,7496.8,100],["2021-07-06",8210.78,8210.78,8210.78,8210.78,1800],["2021-07-07",8210.78,8210.78,8210.78,8210.78,0],["2021-07-08",8996.16,8996.16,8996.16,8996.16,100],["2021-07-09",8282.18,9781.54,8282.18,9781.54,300],["2021-07-12",10424.12,10424.12,10424.12,10424.12,100],["2021-07-13",10424.12,10424.12,10424.12,10424.12,0],["2021-07-14",9424.55,10281.33,9424.55,9424.55,600],["2021-07-15",10209.93,10209.93,10209.93,10209.93,100],["2021-07-16",10209.93,10209.93,10209.93,10209.93,0],["2021-07-19",9210.36,10138.53,9210.36,9210.36,700],["2021-07-20",9210.36,9210.36,9210.36,9210.36,0],["2021-07-21",10067.13,10067.13,10067.13,10067.13,100],["2021-07-22",9067.56,9067.56,9067.56,9067.56,700],["2021-07-23",9067.56,9067.56,9067.56,9067.56,0],["2021-07-26",9067.56,9067.56,9067.56,9067.56,0],["2021-07-27",9067.56,9067.56,9067.56,9067.56,0],["2021-07-28",9067.56,9067.56,9067.56,9067.56,0],["2021-07-29",9067.56,9067.56,9067.56,9067.56,0],["2021-07-30",9067.56,9067.56,9067.56,9067.56,0],["2021-08-02",9067.56,9067.56,9067.56,9067.56,0],["2021-08-03",9067.56,9067.56,9067.56,9067.56,0],["2021-08-04",9852.94,9852.94,9852.94,9852.94,100],["2021-08-05",8924.76,8924.76,8924.76,8924.76,100],["2021-08-06",8924.76,8924.76,8924.76,8924.76,0],["2021-08-09",8924.76,8924.76,8924.76,8924.76,0],["2021-08-10",9638.74,9781.54,8639.17,8639.17,1700],["2021-08-11",8639.17,8639.17,8639.17,8639.17,0],["2021-08-12",8639.17,8639.17,8639.17,8639.17,0],["2021-08-13",8710.57,8710.57,8710.57,8710.57,300],["2021-08-16",9567.35,9567.35,9567.35,9567.35,1700],["2021-08-17",9567.35,9567.35,9567.35,9567.35,0],["2021-08-18",8853.37,8853.37,8853.37,8853.37,100],["2021-08-19",8853.37,8853.37,8853.37,8853.37,0],["2021-08-20",8781.97,8781.97,8781.97,8781.97,400],["2021-08-23",8781.97,8781.97,8781.97,8781.97,0],["2021-08-24",8781.97,8781.97,8781.97,8781.97,0],["2021-08-25",8781.97,8781.97,8781.97,8781.97,0],["2021-08-26",9638.74,9638.74,9638.74,9638.74,100],["2021-08-27",10281.33,10281.33,10281.33,10281.33,100],["2021-08-30",10281.33,10638.32,9353.15,9353.15,3300],["2021-08-31",8996.16,8996.16,8996.16,8996.16,100],["2021-09-01",8996.16,8996.16,8996.16,8996.16,0],["2021-09-06",8996.16,8996.16,8996.16,8996.16,0],["2021-09-07",9852.94,9852.94,9852.94,9852.94,1000],["2021-09-08",10495.52,10781.11,9138.96,9424.55,33200],["2021-09-09",10352.73,10352.73,9710.14,9710.14,200],["2021-09-10",10638.32,10638.32,9852.94,9995.73,2000],["2021-09-13",9567.35,9567.35,9567.35,9567.35,100],["2021-09-14",10495.52,10495.52,8996.16,9995.73,11200],["2021-09-15",9995.73,9995.73,9995.73,9995.73,0],["2021-09-16",10352.73,10352.73,9424.55,10352.73,1200],["2021-09-17",10352.73,10352.73,10352.73,10352.73,0],["2021-09-20",10995.31,11352.3,10424.12,10638.32,25200],["2021-09-21",11687.17,11687.17,10563.4,10713.24,3300],["2021-09-22",10413.56,10413.56,10413.56,10413.56,100],["2021-09-23",10413.56,10413.56,10413.56,10413.56,0],["2021-09-24",10413.56,10413.56,10413.56,10413.56,0],["2021-09-27",10413.56,10413.56,10413.56,10413.56,0],["2021-09-28",9589.47,9589.47,9589.47,9589.47,100],["2021-09-29",9589.47,9589.47,9589.47,9589.47,0],["2021-09-30",9589.47,9589.47,9589.47,9589.47,0],["2021-10-01",10488.48,10488.48,10488.48,10488.48,3847],["2021-10-04",11537.33,11537.33,10713.24,11537.33,4100],["2021-10-05",10638.32,10638.32,10638.32,10638.32,100],["2021-10-06",10638.32,10638.32,10638.32,10638.32,0],["2021-10-07",10638.32,10638.32,10638.32,10638.32,0],["2021-10-08",10113.89,11687.17,10113.89,10713.24,2200],["2021-10-11",11762.08,11762.08,11762.08,11762.08,900],["2021-10-12",11762.08,11762.08,10713.24,10937.99,800],["2021-10-13",10788.15,10788.15,10788.15,10788.15,100],["2021-10-14",10788.15,10788.15,10788.15,10788.15,0],["2021-10-15",10563.4,10563.4,10563.4,10563.4,100],["2021-10-18",10338.65,10338.65,10338.65,10338.65,900],["2021-10-19",9814.22,11312.58,9814.22,10488.48,3200],["2021-10-20",11537.33,11537.33,11537.33,11537.33,400],["2021-10-21",10563.4,12586.18,10563.4,12586.18,200],["2021-10-22",11387.49,11387.49,11387.49,11387.49,100],["2021-10-25",10563.4,10563.4,10563.4,10563.4,100],["2021-10-26",10563.4,10563.4,10488.48,10488.48,400],["2021-10-27",10488.48,10488.48,10488.48,10488.48,0],["2021-10-28",10488.48,10488.48,10488.48,10488.48,0],["2021-10-29",10713.24,10713.24,10713.24,10713.24,1500],["2021-11-01",11612.25,11612.25,11612.25,11612.25,100],["2021-11-02",11012.91,11012.91,11012.91,11012.91,100],["2021-11-03",11012.91,11012.91,11012.91,11012.91,0],["2021-11-04",11012.91,11087.82,11012.91,11087.82,700],["2021-11-05",12136.67,12136.67,12136.67,12136.67,1000],["2021-11-08",11162.74,11162.74,11162.74,11162.74,100],["2021-11-09",11162.74,11162.74,11162.74,11162.74,0],["2021-11-10",12211.59,12211.59,12211.59,12211.59,3100],["2021-11-11",12361.43,13335.36,12361.43,12736.01,2600],["2021-11-12",12736.01,14009.62,12736.01,14009.62,143900],["2021-11-15",14384.2,14459.12,14384.2,14459.12,9600],["2021-11-16",14608.96,14683.88,14459.12,14683.88,12300],["2021-11-17",14459.12,14608.96,14009.62,14534.04,15500],["2021-11-18",14534.04,15582.89,14234.37,15507.97,49000],["2021-11-19",15732.72,15732.72,14608.96,15433.05,6100],["2021-11-22",14084.53,14983.55,13934.7,14983.55,16000],["2021-11-23",13485.19,14683.88,13485.19,14683.88,5400],["2021-11-24",14908.63,14908.63,13260.44,14459.12,7600],["2021-11-25",14009.62,14234.37,13859.78,14009.62,2300],["2021-11-26",12960.77,14159.45,12960.77,13709.94,6100],["2021-11-29",13485.19,13709.94,13485.19,13709.94,1700],["2021-11-30",13784.86,13859.78,13485.19,13859.78,7700],["2021-12-01",13485.19,13859.78,13485.19,13859.78,3100],["2021-12-02",13859.78,14009.62,13859.78,14009.62,1400],["2021-12-03",13035.69,14159.45,13035.69,14159.45,7600],["2021-12-06",14159.45,14159.45,13035.69,13110.6,3200],["2021-12-07",13859.78,13859.78,13859.78,13859.78,100],["2021-12-08",12885.85,13485.19,12885.85,13485.19,200],["2021-12-09",12810.93,13410.27,12810.93,13410.27,1100],["2021-12-10",12810.93,13635.03,12810.93,13635.03,700],["2021-12-13",12736.01,13560.11,12586.18,13185.52,10000],["2021-12-14",12736.01,12736.01,12511.26,12586.18,7400],["2021-12-15",12586.18,13035.69,12586.18,12661.1,1200],["2021-12-16",12436.34,12810.93,12211.59,12436.34,5200],["2021-12-17",12436.34,12885.85,12136.67,12885.85,8600],["2021-12-20",12586.18,12586.18,12436.34,12511.26,4400],["2021-12-21",12736.01,13709.94,12736.01,13709.94,22600],["2021-12-22",13709.94,15058.46,13709.94,15058.46,353600],["2021-12-23",15058.46,15058.46,15058.46,15058.46,277500],["2021-12-24",15732.72,15732.72,14309.29,15058.46,126900],["2021-12-27",14983.55,14983.55,13784.86,14758.79,9800],["2021-12-28",14758.79,15058.46,14758.79,15058.46,11800],["2021-12-29",15058.46,15058.46,14608.96,15058.46,7700],["2021-12-30",15058.46,15657.81,15058.46,15657.81,7100],["2021-12-31",15657.81,15657.81,15657.81,15657.81,0],["2022-01-04",14459.12,15732.72,14459.12,15732.72,1100],["2022-01-05",14534.04,15732.72,14534.04,15732.72,242],["2022-01-06",14608.96,14608.96,14608.96,14608.96,21500],["2022-01-07",14384.2,15058.46,14384.2,14534.04,4000],["2022-01-10",14534.04,14534.04,14534.04,14534.04,300],["2022-01-11",14534.04,14534.04,14534.04,14534.04,0],["2022-01-12",15058.46,15058.46,15058.46,15058.46,1800],["2022-01-13",15058.46,15058.46,15058.46,15058.46,2700],["2022-01-14",14608.96,14608.96,14608.96,14608.96,2900],["2022-01-17",15058.46,15058.46,14983.55,14983.55,1600],["2022-01-18",13560.11,15058.46,13560.11,15058.46,200],["2022-01-19",15058.46,15058.46,15058.46,15058.46,0],["2022-01-20",15058.46,15058.46,15058.46,15058.46,0],["2022-01-21",15058.46,15058.46,15058.46,15058.46,0],["2022-01-24",13635.03,13635.03,13635.03,13635.03,100],["2022-01-25",14983.55,14983.55,14983.55,14983.55,2500],["2022-01-26",15208.3,15283.22,15133.38,15133.38,4900],["2022-01-27",15208.3,15208.3,15208.3,15208.3,200],["2022-01-28",15208.3,15208.3,15208.3,15208.3,0],["2022-02-07",15208.3,15208.3,15208.3,15208.3,0],["2022-02-08",15208.3,15208.3,15208.3,15208.3,0],["2022-02-09",15208.3,15208.3,15208.3,15208.3,0],["2022-02-10",15208.3,15208.3,15208.3,15208.3,0],["2022-02-11",15208.3,15208.3,15208.3,15208.3,0],["2022-02-14",13709.94,13709.94,13709.94,13709.94,600],["2022-02-15",13709.94,13709.94,13709.94,13709.94,0],["2022-02-16",13859.78,13859.78,13859.78,13859.78,400],["2022-02-17",13859.78,13859.78,13859.78,13859.78,0],["2022-02-18",13859.78,13859.78,13859.78,13859.78,0],["2022-02-21",14234.37,14983.55,14234.37,14983.55,4400],["2022-02-22",14983.55,14983.55,14983.55,14983.55,11],["2022-02-23",14234.37,14234.37,14234.37,14234.37,100],["2022-02-24",14309.29,14309.29,14234.37,14234.37,21300],["2022-02-25",14234.37,14234.37,14234.37,14234.37,300],["2022-02-28",14234.37,14234.37,14234.37,14234.37,0],["2022-03-01",14234.37,14234.37,14234.37,14234.37,0],["2022-03-02",14234.37,14234.37,14234.37,14234.37,5000],["2022-03-03",14459.12,14534.04,14234.37,14234.37,6600],["2022-03-04",14234.37,14234.37,14234.37,14234.37,0],["2022-03-07",13110.6,13859.78,13110.6,13859.78,200],["2022-03-08",13859.78,13859.78,13859.78,13859.78,0],["2022-03-09",13859.78,13859.78,13859.78,13859.78,0],["2022-03-10",13859.78,13859.78,13859.78,13859.78,0],["2022-03-11",13859.78,13859.78,13859.78,13859.78,0],["2022-03-14",13859.78,14908.63,13859.78,14908.63,1200],["2022-03-15",16032.39,16032.39,15732.72,16032.39,900],["2022-03-16",16032.39,16032.39,16032.39,16032.39,0],["2022-03-17",16032.39,16032.39,16032.39,16032.39,0],["2022-03-18",16032.39,16032.39,16032.39,16032.39,0],["2022-03-21",16032.39,16032.39,16032.39,16032.39,0],["2022-03-22",16032.39,16032.39,16032.39,16032.39,0],["2022-03-23",16032.39,16032.39,16032.39,16032.39,0],["2022-03-24",16032.39,16032.39,16032.39,16032.39,0],["2022-03-25",14983.55,15882.56,14983.55,15882.56,800],["2022-03-28",15882.56,15882.56,15882.56,15882.56,0],["2022-03-29",15957.48,15957.48,15957.48,15957.48,900],["2022-03-30",15957.48,15957.48,15957.48,15957.48,0],["2022-03-31",15957.48,15957.48,15957.48,15957.48,0],["2022-04-01",15957.48,15957.48,15957.48,15957.48,100],["2022-04-04",15957.48,15957.48,15957.48,15957.48,500],["2022-04-05",15957.48,15957.48,15957.48,15957.48,0],["2022-04-06",15957.48,15957.48,15957.48,15957.48,0],["2022-04-07",14384.2,14384.2,14384.2,14384.2,900],["2022-04-08",14459.12,14459.12,14459.12,14459.12,200],["2022-04-12",14459.12,14459.12,14459.12,14459.12,0],["2022-04-13",14459.12,14459.12,14459.12,14459.12,0],["2022-04-14",14459.12,14459.12,14459.12,14459.12,0],["2022-04-15",13260.44,13260.44,13260.44,13260.44,300],["2022-04-18",13260.44,13260.44,13260.44,13260.44,100],["2022-04-19",13260.44,13260.44,13260.44,13260.44,0],["2022-04-20",13260.44,13260.44,13260.44,13260.44,0],["2022-04-21",13260.44,13260.44,13260.44,13260.44,0],["2022-04-22",14234.37,14534.04,14234.37,14534.04,200],["2022-04-25",13410.27,13410.27,13335.36,13335.36,900],["2022-04-26",13335.36,13335.36,13335.36,13335.36,0],["2022-04-27",13335.36,13335.36,13335.36,13335.36,0],["2022-04-28",13335.36,13335.36,13335.36,13335.36,0],["2022-04-29",13335.36,13335.36,13335.36,13335.36,0],["2022-05-04",13335.36,13335.36,13335.36,13335.36,0],["2022-05-05",13335.36,13335.36,13335.36,13335.36,0],["2022-05-06",12136.67,14608.96,12136.67,13335.36,1600],["2022-05-09",14608.96,14608.96,14608.96,14608.96,100],["2022-05-10",16032.39,16032.39,13485.19,13485.19,11800],["2022-05-11",14758.79,14758.79,13335.36,13335.36,500],["2022-05-12",13335.36,13485.19,13335.36,13485.19,500],["2022-05-13",12136.67,12136.67,12136.67,12136.67,300],["2022-05-16",12136.67,12136.67,12136.67,12136.67,0],["2022-05-17",13335.36,13335.36,13335.36,13335.36,300],["2022-05-18",14608.96,14608.96,14608.96,14608.96,100],["2022-05-19",16032.39,16032.39,15957.48,16032.39,21500],["2022-05-20",16032.39,16032.39,14908.63,14908.63,700],["2022-05-23",13560.11,13560.11,13560.11,13560.11,100],["2022-05-24",13560.11,13560.11,13560.11,13560.11,0],["2022-05-25",12810.93,12810.93,12810.93,12810.93,300],["2022-05-26",12810.93,12810.93,12810.93,12810.93,0],["2022-05-27",14084.53,14084.53,14084.53,14084.53,100],["2022-05-30",12885.85,12885.85,12885.85,12885.85,100],["2022-05-31",14159.45,14159.45,14159.45,14159.45,12900],["2022-06-01",15507.97,15507.97,15507.97,15507.97,100],["2022-06-02",15507.97,15507.97,15507.97,15507.97,0],["2022-06-03",14608.96,14683.88,14608.96,14683.88,400],["2022-06-06",13859.78,13859.78,13859.78,13859.78,300],["2022-06-07",15208.3,15208.3,12586.18,13110.6,6500],["2022-06-08",13110.6,13110.6,13110.6,13110.6,0],["2022-06-09",13110.6,13110.6,13110.6,13110.6,0],["2022-06-10",14384.2,14384.2,14384.2,14384.2,2100],["2022-06-13",15807.64,15807.64,15807.64,15807.64,300],["2022-06-14",15732.72,17380.91,14534.04,17380.91,6300],["2022-06-15",16706.65,16706.65,16706.65,16706.65,200],["2022-06-16",16257.15,16257.15,16257.15,16257.15,200],["2022-06-17",16406.98,16406.98,16406.98,16406.98,100],["2022-06-20",15058.46,17980.26,15058.46,17980.26,200],["2022-06-21",19703.36,19703.36,19703.36,19703.36,100],["2022-06-22",19703.36,19703.36,19703.36,19703.36,0],["2022-06-23",19703.36,19703.36,19703.36,19703.36,0],["2022-06-24",19703.36,19703.36,19703.36,19703.36,0],["2022-06-27",19703.36,19703.36,19703.36,19703.36,0],["2022-06-28",17755.5,17755.5,17755.5,17755.5,403],["2022-06-29",16182.23,16182.23,16182.23,16182.23,100],["2022-06-30",14758.79,14758.79,14758.79,14758.79,200],["2022-07-01",13709.94,13709.94,13709.94,13709.94,100],["2022-07-04",13709.94,13709.94,13709.94,13709.94,0],["2022-07-05",14234.37,14234.37,14234.37,14234.37,100],["2022-07-06",15657.81,15657.81,14159.45,14159.45,400],["2022-07-07",15507.97,15507.97,15507.97,15507.97,100],["2022-07-08",15507.97,15507.97,15507.97,15507.97,0],["2022-07-11",15507.97,15507.97,15507.97,15507.97,0],["2022-07-12",15507.97,15507.97,15507.97,15507.97,0],["2022-07-13",15507.97,15507.97,15507.97,15507.97,0],["2022-07-14",15507.97,16931.41,15208.3,16931.41,300],["2022-07-15",16931.41,16931.41,16931.41,16931.41,0],["2022-07-18",18579.6,18579.6,18579.6,18579.6,2300],["2022-07-19",18579.6,18579.6,18579.6,18579.6,0],["2022-07-20",18579.6,18579.6,18579.6,18579.6,0],["2022-07-21",18579.6,18579.6,18579.6,18579.6,0],["2022-07-22",18579.6,18579.6,18579.6,18579.6,0],["2022-07-25",18579.6,18579.6,18579.6,18579.6,0],["2022-07-26",18579.6,18579.6,18579.6,18579.6,0],["2022-07-27",18579.6,18579.6,18579.6,18579.6,0],["2022-07-28",16781.57,16781.57,16781.57,16781.57,3000],["2022-07-29",16781.57,16781.57,16781.57,16781.57,0],["2022-08-01",16781.57,16781.57,16781.57,16781.57,0],["2022-08-02",16781.57,16781.57,16781.57,16781.57,0],["2022-08-03",17680.58,18429.76,16107.31,18429.76,1300],["2022-08-04",16706.65,20227.79,16706.65,20227.79,200],["2022-08-05",18205.01,18205.01,18205.01,18205.01,100],["2022-08-08",18205.01,18205.01,18205.01,18205.01,0],["2022-08-09",18205.01,18205.01,18205.01,18205.01,0],["2022-08-10",16481.9,19403.69,16481.9,19403.69,200],["2022-08-11",19403.69,19403.69,19403.69,19403.69,0],["2022-08-12",19403.69,19403.69,19403.69,19403.69,0],["2022-08-15",17530.75,17530.75,17530.75,17530.75,500],["2022-08-16",17530.75,17530.75,17530.75,17530.75,400],["2022-08-17",17530.75,17530.75,17530.75,17530.75,0],["2022-08-18",15882.56,15882.56,15882.56,15882.56,2000],["2022-08-19",14534.04,17380.91,14534.04,17380.91,600],["2022-08-22",15807.64,18130.09,15732.72,18130.09,5900],["2022-08-23",18130.09,18130.09,18130.09,18130.09,0],["2022-08-24",16332.07,18055.17,16332.07,18055.17,3500],["2022-08-25",18055.17,18055.17,18055.17,18055.17,0],["2022-08-26",16257.15,16257.15,16257.15,16257.15,3300],["2022-08-29",15732.72,17755.5,15582.89,17755.5,1800],["2022-08-30",17755.5,17755.5,17755.5,17755.5,0],["2022-08-31",16032.39,17231.08,16032.39,17231.08,3300],["2022-09-05",15582.89,15582.89,15507.97,15507.97,900],["2022-09-06",14683.88,16631.74,14683.88,16631.74,300],["2022-09-07",14983.55,14983.55,14983.55,14983.55,3500],["2022-09-08",14608.96,14608.96,14608.96,14608.96,300],["2022-09-09",15283.22,15507.97,15283.22,15507.97,300],["2022-09-12",15433.05,16706.65,14309.29,16556.82,2500],["2022-09-13",15058.46,16481.9,15058.46,16481.9,200],["2022-09-14",16481.9,16481.9,16481.9,16481.9,0],["2022-09-15",15058.46,15058.46,15058.46,15058.46,500],["2022-09-16",15133.38,16032.39,15058.46,16032.39,2300],["2022-09-19",15882.56,16481.9,15882.56,16481.9,1500],["2022-09-20",16481.9,16868.8,15553.34,16868.8,8500],["2022-09-21",15630.72,15630.72,15630.72,15630.72,300],["2022-09-22",15630.72,15630.72,15630.72,15630.72,0],["2022-09-23",15708.1,15708.1,15708.1,15708.1,100],["2022-09-26",14856.92,14856.92,14856.92,14856.92,400],["2022-09-27",14856.92,14856.92,14856.92,14856.92,0],["2022-09-28",14856.92,14856.92,14856.92,14856.92,800],["2022-09-29",14856.92,14856.92,14856.92,14856.92,0],["2022-09-30",14856.92,14856.92,14856.92,14856.92,0],["2022-10-03",13464.09,15553.34,13464.09,15553.34,400],["2022-10-04",15553.34,15553.34,15553.34,15553.34,0],["2022-10-05",15553.34,15553.34,15553.34,15553.34,0],["2022-10-06",14083.13,14083.13,14083.13,14083.13,100],["2022-10-07",15089.06,15089.06,15089.06,15089.06,200],["2022-10-10",15089.06,15089.06,14934.3,14934.3,34100],["2022-10-11",13928.37,13928.37,13928.37,13928.37,200],["2022-10-12",13928.37,15011.68,13928.37,15011.68,900],["2022-10-13",15011.68,15011.68,15011.68,15011.68,0],["2022-10-14",15011.68,15011.68,15011.68,15011.68,0],["2022-10-17",14315.27,14934.3,14083.13,14934.3,5800],["2022-10-18",14934.3,14934.3,14934.3,14934.3,0],["2022-10-19",13928.37,13928.37,13928.37,13928.37,5500],["2022-10-20",14237.89,14237.89,14237.89,14237.89,500],["2022-10-21",14237.89,14237.89,14237.89,14237.89,0],["2022-10-24",13541.47,13850.99,13541.47,13850.99,5200],["2022-10-25",13850.99,13850.99,13850.99,13850.99,0],["2022-10-26",13773.61,13773.61,13773.61,13773.61,500],["2022-10-27",13541.47,15089.06,13541.47,15089.06,12100],["2022-10-28",13618.85,15398.58,13618.85,13696.23,4100],["2022-10-31",13541.47,13541.47,13541.47,13541.47,10200],["2022-11-01",13541.47,13773.61,12922.43,13231.95,1900],["2022-11-02",13541.47,13850.99,13541.47,13850.99,3300],["2022-11-03",13850.99,13850.99,13850.99,13850.99,0],["2022-11-04",13386.71,15166.44,13386.71,15166.44,17200],["2022-11-07",13696.23,13696.23,13696.23,13696.23,100],["2022-11-08",13696.23,13696.23,13696.23,13696.23,0],["2022-11-09",13696.23,13696.23,13696.23,13696.23,0],["2022-11-10",13386.71,13386.71,13309.33,13309.33,4100],["2022-11-11",13154.57,13928.37,13154.57,13928.37,5800],["2022-11-14",12922.43,14392.65,12922.43,14392.65,2100],["2022-11-15",12999.81,12999.81,12999.81,12999.81,3000],["2022-11-16",12999.81,14160.51,12999.81,14160.51,600],["2022-11-17",12845.05,15475.96,12767.67,15475.96,1000],["2022-11-18",13928.37,13928.37,13928.37,13928.37,100],["2022-11-21",12767.67,12767.67,12535.53,12535.53,1000],["2022-11-22",12535.53,12535.53,12535.53,12535.53,0],["2022-11-23",12535.53,12535.53,12535.53,12535.53,0],["2022-11-24",12535.53,12535.53,12535.53,12535.53,0],["2022-11-25",12535.53,12535.53,12535.53,12535.53,0],["2022-11-28",12380.77,13618.85,12303.39,13618.85,38500],["2022-11-29",12380.77,13464.09,12303.39,13464.09,30500],["2022-11-30",12380.77,13618.85,12148.63,13077.19,40300],["2022-12-01",11993.87,13541.47,11993.87,13541.47,54000],["2022-12-02",12458.15,12458.15,12458.15,12458.15,200],["2022-12-05",12071.25,12226.01,12071.25,12226.01,200],["2022-12-06",12226.01,12226.01,12226.01,12226.01,0],["2022-12-07",12767.67,12767.67,12380.77,12380.77,1100],["2022-12-08",11993.87,12922.43,11993.87,12922.43,77000],["2022-12-09",11993.87,11993.87,11993.87,11993.87,12100],["2022-12-12",11916.49,13154.57,11839.11,13154.57,15100],["2022-12-13",11916.49,12535.53,11839.11,12535.53,1200],["2022-12-14",11993.87,11993.87,11993.87,11993.87,1000],["2022-12-15",11993.87,12148.63,11993.87,12148.63,400],["2022-12-16",12690.29,12690.29,12690.29,12690.29,100],["2022-12-19",12690.29,12690.29,12690.29,12690.29,0],["2022-12-20",11916.49,11916.49,11916.49,11916.49,3100],["2022-12-21",11606.97,12690.29,11606.97,12690.29,33100],["2022-12-22",11606.97,11606.97,11606.97,11606.97,2200],["2022-12-23",10678.41,11606.97,10678.41,11606.97,1600],["2022-12-26",11606.97,11606.97,11606.97,11606.97,0],["2022-12-27",12380.77,12380.77,12380.77,12380.77,100],["2022-12-28",12380.77,12380.77,12380.77,12380.77,0],["2022-12-29",11220.07,12380.77,11142.69,12380.77,37300],["2022-12-30",11220.07,11220.07,11142.69,11142.69,3400],["2023-01-03",11142.69,11606.97,11065.31,11142.69,3300],["2023-01-04",11142.69,11142.69,11142.69,11142.69,0],["2023-01-05",11142.69,11142.69,11142.69,11142.69,0],["2023-01-06",12071.25,12071.25,12071.25,12071.25,100],["2023-01-09",10987.93,13154.57,10910.55,13154.57,5900],["2023-01-10",13154.57,13154.57,13154.57,13154.57,0],["2023-01-11",13154.57,13154.57,13154.57,13154.57,0],["2023-01-12",11839.11,11839.11,11839.11,11839.11,100],["2023-01-13",11839.11,11839.11,11839.11,11839.11,0],["2023-01-16",11839.11,11839.11,10910.55,10910.55,1300],["2023-01-17",10910.55,10910.55,10910.55,10910.55,800],["2023-01-18",10910.55,10910.55,10910.55,10910.55,0],["2023-01-19",10910.55,10910.55,10910.55,10910.55,200],["2023-01-27",11220.07,11220.07,11220.07,11220.07,2200],["2023-01-30",11220.07,11220.07,11220.07,11220.07,0],["2023-01-31",10214.14,11761.73,10214.14,11529.59,800],["2023-02-01",11529.59,11529.59,11529.59,11529.59,0],["2023-02-02",11529.59,11529.59,11529.59,11529.59,0],["2023-02-03",11529.59,11529.59,11529.59,11529.59,0],["2023-02-06",11529.59,11529.59,11529.59,11529.59,0],["2023-02-07",10910.55,10910.55,10910.55,10910.55,600],["2023-02-08",10910.55,10910.55,10910.55,10910.55,3800],["2023-02-09",10910.55,11220.07,10910.55,11220.07,7600],["2023-02-10",10987.93,10987.93,10987.93,10987.93,100],["2023-02-13",10910.55,10910.55,10910.55,10910.55,2500],["2023-02-14",10910.55,10910.55,10910.55,10910.55,0],["2023-02-15",10910.55,10910.55,10910.55,10910.55,0],["2023-02-16",11839.11,11839.11,11839.11,11839.11,100],["2023-02-17",11839.11,11839.11,11839.11,11839.11,0],["2023-02-20",11839.11,11839.11,11839.11,11839.11,0],["2023-02-21",11839.11,11839.11,11839.11,11839.11,0],["2023-02-22",10678.41,11374.83,10678.41,11374.83,600],["2023-02-23",11374.83,11374.83,11374.83,11374.83,0],["2023-02-24",11374.83,11374.83,11374.83,11374.83,0],["2023-02-27",10523.65,11297.45,10523.65,11297.45,600],["2023-02-28",10291.52,12303.39,10291.52,12303.39,1700],["2023-03-01",12303.39,12303.39,12303.39,12303.39,0],["2023-03-02",11142.69,12303.39,11142.69,11142.69,3700],["2023-03-03",10523.65,12226.01,10523.65,12226.01,200],["2023-03-06",12226.01,12226.01,12226.01,12226.01,0],["2023-03-07",11065.31,12148.63,11065.31,11065.31,1200],["2023-03-08",11065.31,11065.31,11065.31,11065.31,0],["2023-03-09",11065.31,11065.31,11065.31,11065.31,0],["2023-03-10",11065.31,11065.31,11065.31,11065.31,0],["2023-03-13",11065.31,11065.31,11065.31,11065.31,0],["2023-03-14",11065.31,11065.31,11065.31,11065.31,0],["2023-03-15",11065.31,11065.31,11065.31,11065.31,0],["2023-03-16",11065.31,11065.31,11065.31,11065.31,0],["2023-03-17",11065.31,11065.31,11065.31,11065.31,0],["2023-03-20",11065.31,11065.31,11065.31,11065.31,0],["2023-03-21",11065.31,11065.31,11065.31,11065.31,0],["2023-03-22",11065.31,11065.31,11065.31,11065.31,0],["2023-03-23",10291.52,10291.52,10214.14,10214.14,200],["2023-03-24",11142.69,11142.69,11142.69,11142.69,100],["2023-03-27",12148.63,12148.63,12148.63,12148.63,100],["2023-03-28",11065.31,11065.31,10987.93,10987.93,3100],["2023-03-29",10987.93,10987.93,10987.93,10987.93,0],["2023-03-30",11684.35,11684.35,10910.55,11684.35,400],["2023-03-31",11684.35,11684.35,11684.35,11684.35,0],["2023-04-03",11684.35,11684.35,11684.35,11684.35,0],["2023-04-04",11684.35,11684.35,11684.35,11684.35,0],["2023-04-05",11684.35,11684.35,11684.35,11684.35,0],["2023-04-06",11684.35,11684.35,11684.35,11684.35,0],["2023-04-07",11684.35,11684.35,11684.35,11684.35,0],["2023-04-10",10833.17,11529.59,10601.03,11529.59,1400],["2023-04-11",11529.59,11529.59,11529.59,11529.59,0],["2023-04-12",10601.03,11529.59,10523.65,11529.59,1200],["2023-04-13",10523.65,11684.35,10446.28,11606.97,2400],["2023-04-14",10446.28,10446.28,10446.28,10446.28,14100],["2023-04-17",10446.28,10446.28,10446.28,10446.28,4600],["2023-04-18",10446.28,10446.28,10446.28,10446.28,700],["2023-04-19",9904.62,9904.62,9904.62,9904.62,1300],["2023-04-20",9904.62,9904.62,9904.62,9904.62,100],["2023-04-21",9904.62,9904.62,9904.62,9904.62,0],["2023-04-24",9904.62,9904.62,9904.62,9904.62,0],["2023-04-25",10368.9,10368.9,10368.9,10368.9,100],["2023-04-26",11374.83,11374.83,10446.28,11297.45,6200],["2023-04-27",10446.28,10987.93,10368.9,10987.93,11000],["2023-04-28",10987.93,10987.93,10987.93,10987.93,0],["2023-05-04",10987.93,10987.93,10987.93,10987.93,0],["2023-05-05",10987.93,10987.93,10987.93,10987.93,0],["2023-05-08",10987.93,10987.93,10987.93,10987.93,0],["2023-05-09",10987.93,10987.93,10987.93,10987.93,0],["2023-05-10",10987.93,10987.93,10987.93,10987.93,0],["2023-05-11",10523.65,10523.65,10523.65,10523.65,600],["2023-05-12",10446.28,10446.28,10368.9,10368.9,16600],["2023-05-15",10368.9,11220.07,10214.14,11220.07,9600],["2023-05-16",11220.07,11220.07,11220.07,11220.07,0],["2023-05-17",10446.28,10446.28,10136.76,10136.76,5000],["2023-05-18",10136.76,10136.76,10136.76,10136.76,0],["2023-05-19",9827.24,10755.79,9827.24,10755.79,600],["2023-05-22",10755.79,10755.79,10755.79,10755.79,0],["2023-05-23",9749.86,10755.79,9749.86,10755.79,900],["2023-05-24",9749.86,11606.97,9749.86,11606.97,1200],["2023-05-25",10523.65,10523.65,10523.65,10523.65,100],["2023-05-26",10446.28,10446.28,10446.28,10446.28,400],["2023-05-29",10059.38,10059.38,10059.38,10059.38,100],["2023-05-30",10214.14,10214.14,10214.14,10214.14,100],["2023-05-31",10446.28,11142.69,10446.28,11142.69,300],["2023-06-01",11142.69,11142.69,11142.69,11142.69,0],["2023-06-02",11142.69,11142.69,11142.69,11142.69,0],["2023-06-05",10833.17,12071.25,10059.38,12071.25,1800],["2023-06-06",11606.97,11606.97,11606.97,11606.97,200],["2023-06-07",11606.97,11606.97,11529.59,11529.59,200],["2023-06-08",10755.79,10833.17,10755.79,10755.79,1700],["2023-06-09",10755.79,10755.79,10755.79,10755.79,100],["2023-06-12",10755.79,10755.79,10755.79,10755.79,0],["2023-06-13",10755.79,10755.79,10755.79,10755.79,0],["2023-06-14",10755.79,10755.79,10755.79,10755.79,0],["2023-06-15",11142.69,11142.69,10601.03,10601.03,2100],["2023-06-16",9749.86,10601.03,9749.86,10601.03,600],["2023-06-19",10601.03,10833.17,10601.03,10833.17,200],["2023-06-20",11142.69,11142.69,11142.69,11142.69,100],["2023-06-21",10678.41,10678.41,10678.41,10678.41,100],["2023-06-22",10678.41,10678.41,10678.41,10678.41,600],["2023-06-23",10601.03,11220.07,10601.03,11220.07,500],["2023-06-26",10833.17,10833.17,10833.17,10833.17,1000],["2023-06-27",10678.41,10678.41,10678.41,10678.41,1000],["2023-06-28",10833.17,10833.17,10678.41,10678.41,500],["2023-06-29",10678.41,11220.07,10678.41,11220.07,200],["2023-06-30",10523.65,11065.31,10136.76,11065.31,17300],["2023-07-03",10136.76,11065.31,10059.38,11065.31,5600],["2023-07-04",10136.76,10987.93,10136.76,10214.14,3600],["2023-07-05",10523.65,10523.65,10523.65,10523.65,100],["2023-07-06",10291.52,10291.52,10291.52,10291.52,100],["2023-07-07",9982.0,10214.14,9749.86,10214.14,1600],["2023-07-10",9749.86,10214.14,9749.86,10214.14,1200],["2023-07-11",10368.9,10368.9,10368.9,10368.9,100],["2023-07-12",10368.9,10678.41,10368.9,10678.41,4600],["2023-07-13",10678.41,10678.41,10678.41,10678.41,0],["2023-07-14",10601.03,10755.79,10059.38,10523.65,2900],["2023-07-17",10446.28,10523.65,10214.14,10523.65,5000],["2023-07-18",9904.62,10291.52,9904.62,10291.52,500],["2023-07-19",10214.14,10214.14,10214.14,10214.14,2000],["2023-07-20",10291.52,10291.52,10291.52,10291.52,100],["2023-07-21",10368.9,10601.03,10368.9,10601.03,1100],["2023-07-24",9904.62,9904.62,9904.62,9904.62,5100],["2023-07-25",9904.62,10446.28,9904.62,10446.28,900],["2023-07-26",9904.62,10368.9,9517.72,10368.9,20100],["2023-07-27",9904.62,10291.52,9904.62,10291.52,12900],["2023-07-28",9904.62,10136.76,9904.62,10136.76,500],["2023-07-31",10136.76,10136.76,9827.24,9982.0,7300],["2023-08-01",10059.38,10214.14,9904.62,10214.14,30100],["2023-08-02",10136.76,10833.17,10136.76,10833.17,4500],["2023-08-03",9982.0,10446.28,9904.62,10446.28,1100],["2023-08-04",10446.28,10678.41,10291.52,10678.41,6300],["2023-08-07",10678.41,11684.35,10678.41,11684.35,7000],["2023-08-08",11993.87,12380.77,10678.41,12380.77,23400],["2023-08-09",12226.01,12380.77,11452.21,12148.63,74500],["2023-08-10",11452.21,12148.63,11065.31,12071.25,24600],["2023-08-11",12071.25,12071.25,10910.55,10910.55,46500],["2023-08-14",10910.55,11761.73,10833.17,11606.97,19400],["2023-08-15",10833.17,11606.97,10755.79,10987.93,58900],["2023-08-16",10833.17,10833.17,10523.65,10755.79,17100],["2023-08-17",10755.79,10755.79,10523.65,10523.65,2000],["2023-08-18",10446.28,10446.28,9982.0,9982.0,30100],["2023-08-21",9982.0,10291.52,9904.62,10214.14,9800],["2023-08-22",10523.65,10523.65,10214.14,10214.14,3900],["2023-08-23",10446.28,10446.28,10446.28,10446.28,100],["2023-08-24",10446.28,10523.65,10446.28,10523.65,101400],["2023-08-25",10523.65,10601.03,10523.65,10601.03,3800],["2023-08-28",10601.03,11142.69,10601.03,11142.69,6100],["2023-08-29",11142.69,11142.69,10755.79,10755.79,1100],["2023-08-30",10755.79,10987.93,10755.79,10910.55,2900],["2023-08-31",10987.93,11142.69,10987.93,11065.31,4100],["2023-09-05",11065.31,11606.97,11065.31,11529.59,13200],["2023-09-06",11142.69,11606.97,11142.69,11220.07,8800],["2023-09-07",11065.31,11220.07,10833.17,11220.07,16800],["2023-09-08",11374.83,11452.21,11297.45,11374.83,6900],["2023-09-11",11452.21,11529.59,11452.21,11529.59,6500],["2023-09-12",11529.59,11606.97,11529.59,11606.97,14800],["2023-09-13",11606.97,11606.97,11606.97,11606.97,14400],["2023-09-14",11606.97,11606.97,11452.21,11606.97,4200],["2023-09-15",11452.21,11452.21,11452.21,11452.21,100],["2023-09-18",11529.59,11529.59,11452.21,11452.21,700],["2023-09-19",11452.21,11761.73,11452.21,11606.97,15500],["2023-09-20",12353.13,12353.13,11524.07,11606.97,1600],["2023-09-21",11441.16,11606.97,10860.81,11606.97,5000],["2023-09-22",10860.81,11524.07,10860.81,11524.07,400],["2023-09-25",10777.9,11192.44,10777.9,11192.44,3600],["2023-09-26",10860.81,11026.62,10695.0,11026.62,12100],["2023-09-27",11026.62,11192.44,11026.62,11192.44,200],["2023-09-28",10943.72,11192.44,10777.9,11192.44,2100],["2023-09-29",11524.07,12270.23,11524.07,12270.23,200],["2023-10-02",11109.53,11109.53,11109.53,11109.53,100],["2023-10-03",11524.07,11524.07,11524.07,11524.07,400],["2023-10-04",11524.07,11524.07,10612.09,10612.09,200],["2023-10-05",10612.09,10612.09,10612.09,10612.09,2700],["2023-10-06",11275.34,11275.34,10695.0,10695.0,1000],["2023-10-09",11275.34,11358.25,11275.34,11358.25,2900],["2023-10-10",11358.25,11358.25,11358.25,11358.25,0],["2023-10-11",12353.13,12353.13,10943.72,11772.79,2000],["2023-10-12",11772.79,11772.79,11772.79,11772.79,0],["2023-10-13",10943.72,11606.97,10943.72,11606.97,1100],["2023-10-16",11606.97,11855.69,11026.62,11855.69,6800],["2023-10-17",12270.23,12353.13,11109.53,12104.41,5100],["2023-10-18",12933.48,12933.48,11192.44,12021.51,1100],["2023-10-19",12353.13,12353.13,12021.51,12021.51,900],["2023-10-20",13182.2,13182.2,12021.51,12021.51,200],["2023-10-23",11109.53,11855.69,11109.53,11855.69,700],["2023-10-24",11606.97,11606.97,11026.62,11606.97,128400],["2023-10-25",11606.97,11606.97,10943.72,11441.16,7400],["2023-10-26",10943.72,11275.34,10943.72,11275.34,3800],["2023-10-27",10860.81,11026.62,10860.81,11026.62,4700],["2023-10-30",11358.25,11358.25,11026.62,11192.44,2800],["2023-10-31",11606.97,11606.97,10777.9,11026.62,31700],["2023-11-01",11026.62,11026.62,11026.62,11026.62,0],["2023-11-02",11524.07,11524.07,11026.62,11026.62,200],["2023-11-03",10777.9,11026.62,10777.9,11026.62,13100],["2023-11-06",10777.9,10860.81,10777.9,10860.81,900],["2023-11-07",11109.53,11192.44,10777.9,11192.44,1600],["2023-11-08",10363.37,11109.53,10363.37,11109.53,3600],["2023-11-09",11275.34,11275.34,10943.72,10943.72,4700],["2023-11-10",11026.62,11026.62,10860.81,10860.81,2600],["2023-11-13",10860.81,11109.53,10860.81,11109.53,3100],["2023-11-14",11192.44,11192.44,11192.44,11192.44,1200],["2023-11-15",11192.44,11192.44,10943.72,11192.44,5300],["2023-11-16",10943.72,10943.72,10777.9,10777.9,23400],["2023-11-17",10777.9,11109.53,10777.9,11109.53,1300],["2023-11-20",11109.53,11109.53,11109.53,11109.53,0],["2023-11-21",11524.07,11524.07,11109.53,11109.53,5100],["2023-11-22",11109.53,11109.53,11109.53,11109.53,5000],["2023-11-23",11109.53,11109.53,10943.72,10943.72,900],["2023-11-24",11109.53,11109.53,11109.53,11109.53,100],["2023-11-27",10695.0,10695.0,10363.37,10363.37,5000],["2023-11-28",10695.0,10695.0,10695.0,10695.0,100],["2023-11-29",10695.0,10860.81,10695.0,10860.81,1300],["2023-11-30",10860.81,10860.81,10860.81,10860.81,0],["2023-12-01",10860.81,10860.81,10612.09,10860.81,1500],["2023-12-04",10860.81,10860.81,10860.81,10860.81,500],["2023-12-05",11109.53,11109.53,11026.62,11026.62,8100],["2023-12-06",11026.62,11109.53,11026.62,11026.62,59100],["2023-12-07",11026.62,11026.62,11026.62,11026.62,200],["2023-12-08",11026.62,11026.62,10860.81,10860.81,600],["2023-12-11",10943.72,10943.72,10943.72,10943.72,1200],["2023-12-12",11026.62,11026.62,11026.62,11026.62,200],["2023-12-13",11026.62,11109.53,10943.72,11109.53,1200],["2023-12-14",10943.72,11192.44,10943.72,11192.44,300],["2023-12-15",11192.44,11192.44,11192.44,11192.44,0],["2023-12-18",11192.44,11192.44,11192.44,11192.44,0],["2023-12-19",11192.44,11192.44,11192.44,11192.44,0],["2023-12-20",10860.81,10860.81,10860.81,10860.81,100],["2023-12-21",11192.44,11192.44,11192.44,11192.44,100],["2023-12-22",11192.44,11192.44,11192.44,11192.44,0],["2023-12-25",11192.44,11192.44,10860.81,10943.72,8200],["2023-12-26",11109.53,11192.44,11109.53,11109.53,15300],["2023-12-27",11109.53,11109.53,11109.53,11109.53,6800],["2023-12-28",10943.72,10943.72,10943.72,10943.72,200],["2023-12-29",11109.53,11109.53,11109.53,11109.53,300],["2024-01-02",11109.53,11109.53,11109.53,11109.53,0],["2024-01-03",11109.53,11109.53,11109.53,11109.53,50000],["2024-01-04",11192.44,11192.44,11109.53,11109.53,5100],["2024-01-05",11109.53,11192.44,11109.53,11109.53,9100],["2024-01-08",11192.44,11192.44,11109.53,11109.53,6000],["2024-01-09",11192.44,11192.44,11192.44,11192.44,1000],["2024-01-10",11192.44,11192.44,11192.44,11192.44,100],["2024-01-11",10860.81,10860.81,10860.81,10860.81,10000],["2024-01-12",10860.81,10860.81,10860.81,10860.81,0],["2024-01-15",11192.44,11192.44,11192.44,11192.44,1000],["2024-01-16",10860.81,10860.81,10860.81,10860.81,3000],["2024-01-17",10860.81,11689.88,10860.81,11606.97,5500],["2024-01-18",11606.97,11606.97,11606.97,11606.97,0],["2024-01-19",11606.97,11606.97,11606.97,11606.97,0],["2024-01-22",11606.97,11606.97,11606.97,11606.97,280000],["2024-01-23",10860.81,11192.44,10860.81,10943.72,9200],["2024-01-24",10943.72,10943.72,10943.72,10943.72,0],["2024-01-25",10943.72,10943.72,10943.72,10943.72,0],["2024-01-26",10446.28,10612.09,10446.28,10612.09,200],["2024-01-29",11275.34,11275.34,11275.34,11275.34,100],["2024-01-30",11441.16,11441.16,11275.34,11275.34,11900],["2024-01-31",11524.07,11524.07,11275.34,11358.25,2300],["2024-02-01",11358.25,11358.25,11358.25,11358.25,0],["2024-02-02",11275.34,11275.34,11275.34,11275.34,33938],["2024-02-05",11275.34,11275.34,11275.34,11275.34,153576],["2024-02-06",11275.34,11524.07,11275.34,11524.07,8200],["2024-02-07",10943.72,11524.07,10446.28,11524.07,130200],["2024-02-15",11524.07,11524.07,11524.07,11524.07,0],["2024-02-16",11524.07,11524.07,11358.25,11441.16,400],["2024-02-19",11192.44,11275.34,11192.44,11192.44,13000],["2024-02-20",11192.44,11192.44,11192.44,11192.44,1200],["2024-02-21",11192.44,11192.44,11192.44,11192.44,0],["2024-02-22",11192.44,11192.44,11192.44,11192.44,3800],["2024-02-23",11192.44,11192.44,11192.44,11192.44,0],["2024-02-26",10612.09,11358.25,10612.09,11358.25,300],["2024-02-27",11358.25,11358.25,11358.25,11358.25,300],["2024-02-28",11275.34,11275.34,11275.34,11275.34,100],["2024-02-29",11275.34,11441.16,11275.34,11441.16,3200],["2024-03-01",11275.34,11275.34,11275.34,11275.34,200],["2024-03-04",11275.34,11275.34,11275.34,11275.34,0],["2024-03-05",11275.34,11275.34,11275.34,11275.34,800],["2024-03-06",11275.34,11441.16,11275.34,11441.16,1100],["2024-03-07",11275.34,11275.34,11275.34,11275.34,500],["2024-03-08",11275.34,11441.16,11275.34,11441.16,200],["2024-03-11",11275.34,11275.34,11275.34,11275.34,400],["2024-03-12",11275.34,12187.32,11026.62,12187.32,900],["2024-03-13",12187.32,12187.32,11358.25,12187.32,2000],["2024-03-14",11441.16,11441.16,11441.16,11441.16,100],["2024-03-15",11441.16,11938.6,11441.16,11938.6,700],["2024-03-18",11441.16,11938.6,11109.53,11938.6,1500],["2024-03-19",11938.6,11938.6,11938.6,11938.6,0],["2024-03-20",11938.6,11938.6,11938.6,11938.6,0],["2024-03-21",11938.6,11938.6,11938.6,11938.6,0],["2024-03-22",11938.6,11938.6,11938.6,11938.6,0],["2024-03-25",11938.6,11938.6,11938.6,11938.6,0],["2024-03-26",11026.62,12353.13,11026.62,12353.13,700],["2024-03-27",12353.13,12353.13,12353.13,12353.13,200],["2024-03-28",12353.13,12353.13,12353.13,12353.13,0],["2024-03-29",13099.3,13099.3,12021.51,12021.51,800],["2024-04-01",11606.97,11689.88,11606.97,11689.88,1000],["2024-04-02",11689.88,11689.88,11689.88,11689.88,0],["2024-04-03",10943.72,11689.88,10943.72,11689.88,400],["2024-04-04",11358.25,11855.69,11026.62,11855.69,400],["2024-04-05",11026.62,12021.51,11026.62,12021.51,300],["2024-04-08",12021.51,12021.51,12021.51,12021.51,0],["2024-04-09",12021.51,12021.51,12021.51,12021.51,0],["2024-04-10",12021.51,12021.51,12021.51,12021.51,0],["2024-04-11",12021.51,12021.51,12021.51,12021.51,1000],["2024-04-12",11938.6,12353.13,11938.6,12353.13,6000],["2024-04-15",12353.13,13265.11,12353.13,13265.11,500],["2024-04-16",14094.18,14591.62,14094.18,14591.62,200],["2024-04-17",14591.62,14591.62,14591.62,14591.62,0],["2024-04-19",14591.62,14591.62,14591.62,14591.62,0],["2024-04-22",14508.72,15752.32,14508.72,15752.32,400],["2024-04-23",15752.32,16581.39,15752.32,16581.39,200],["2024-04-24",15752.32,17410.46,14923.25,14923.25,800],["2024-04-25",14923.25,15752.32,14840.34,14840.34,500],["2024-04-26",14840.34,14840.34,14840.34,14840.34,0],["2024-05-02",15752.32,15752.32,13430.93,14923.25,900],["2024-05-03",14923.25,14923.25,14923.25,14923.25,0],["2024-05-06",14923.25,14923.25,14923.25,14923.25,0],["2024-05-07",14923.25,14923.25,14923.25,14923.25,0],["2024-05-08",14923.25,14923.25,14923.25,14923.25,0],["2024-05-09",13430.93,14674.53,13430.93,14674.53,300],["2024-05-10",14674.53,14674.53,13265.11,14094.18,600],["2024-05-13",12684.76,13679.65,12684.76,13679.65,400],["2024-05-14",12353.13,12436.04,12353.13,12436.04,300],["2024-05-15",13265.11,13265.11,12436.04,12436.04,1100],["2024-05-16",13679.65,13679.65,13679.65,13679.65,400],["2024-05-17",12353.13,13182.2,12353.13,13182.2,400],["2024-05-20",11938.6,11938.6,11938.6,11938.6,10500],["2024-05-21",12436.04,12436.04,12270.23,12270.23,200],["2024-05-22",11606.97,11606.97,11275.34,11275.34,1500],["2024-05-23",11524.07,11524.07,11524.07,11524.07,100],["2024-05-24",11275.34,11358.25,11192.44,11358.25,500],["2024-05-27",11358.25,11358.25,11358.25,11358.25,1300],["2024-05-28",11358.25,11358.25,11358.25,11358.25,100],["2024-05-29",11192.44,11192.44,10363.37,10363.37,8400],["2024-05-30",10446.28,11109.53,10446.28,11109.53,900],["2024-05-31",11109.53,11109.53,10943.72,11109.53,3600],["2024-06-03",11192.44,11192.44,11192.44,11192.44,100],["2024-06-04",11275.34,11524.07,11275.34,11524.07,200],["2024-06-05",11524.07,11524.07,11524.07,11524.07,300],["2024-06-06",11524.07,11524.07,11524.07,11524.07,0],["2024-06-07",11524.07,11524.07,11524.07,11524.07,0],["2024-06-10",10695.0,10777.9,10612.09,10777.9,1200],["2024-06-11",11689.88,11689.88,11689.88,11689.88,100],["2024-06-12",11689.88,11689.88,11689.88,11689.88,0],["2024-06-13",11689.88,11689.88,11689.88,11689.88,0],["2024-06-14",11689.88,11689.88,11689.88,11689.88,0],["2024-06-17",11524.07,11524.07,11026.62,11358.25,1400],["2024-06-18",11026.62,11026.62,11026.62,11026.62,100],["2024-06-19",11026.62,11606.97,11026.62,11606.97,200],["2024-06-20",11606.97,11606.97,11606.97,11606.97,0],["2024-06-21",10777.9,10777.9,10777.9,10777.9,600],["2024-06-24",10943.72,11606.97,10943.72,11606.97,200],["2024-06-25",11606.97,11606.97,10777.9,11606.97,700],["2024-06-26",11441.16,11441.16,10943.72,11358.25,2800],["2024-06-27",11358.25,11358.25,11358.25,11358.25,0],["2024-06-28",11358.25,11358.25,11358.25,11358.25,100],["2024-07-01",11275.34,11358.25,10943.72,11358.25,400],["2024-07-02",12436.04,12436.04,12436.04,12436.04,500],["2024-07-03",13265.11,13265.11,13265.11,13265.11,700],["2024-07-04",13265.11,13265.11,13265.11,13265.11,0],["2024-07-05",13679.65,13679.65,13679.65,13679.65,100],["2024-07-08",13679.65,13679.65,13679.65,13679.65,0],["2024-07-09",13679.65,13679.65,13679.65,13679.65,0],["2024-07-10",13679.65,13679.65,13679.65,13679.65,0],["2024-07-11",12353.13,12353.13,12353.13,12353.13,100],["2024-07-12",12353.13,12353.13,12353.13,12353.13,0],["2024-07-15",11275.34,11275.34,11275.34,11275.34,200],["2024-07-16",11275.34,12270.23,11275.34,12270.23,300],["2024-07-17",13099.3,13099.3,13099.3,13099.3,100],["2024-07-18",12021.51,12021.51,12021.51,12021.51,300],["2024-07-19",13099.3,13099.3,11192.44,12850.58,300],["2024-07-22",13016.39,13016.39,13016.39,13016.39,100],["2024-07-23",13016.39,13016.39,13016.39,13016.39,0],["2024-07-24",13016.39,13016.39,13016.39,13016.39,0],["2024-07-25",11772.79,12518.95,11772.79,12518.95,200],["2024-07-26",12187.32,12187.32,12187.32,12187.32,100],["2024-07-29",11275.34,12021.51,11026.62,12021.51,700],["2024-07-30",12021.51,12021.51,12021.51,12021.51,0],["2024-07-31",11109.53,12021.51,11109.53,12021.51,700],["2024-08-01",12021.51,12021.51,12021.51,12021.51,0],["2024-08-02",12021.51,12021.51,12021.51,12021.51,0],["2024-08-05",11109.53,11109.53,10943.72,11026.62,9000],["2024-08-06",11026.62,11026.62,11026.62,11026.62,0],["2024-08-07",11524.07,11524.07,11524.07,11524.07,100],["2024-08-08",11524.07,11524.07,11524.07,11524.07,0],["2024-08-09",11524.07,11524.07,11524.07,11524.07,0],["2024-08-12",10695.0,11358.25,10695.0,11358.25,600],["2024-08-13",11524.07,11524.07,11524.07,11524.07,100],["2024-08-14",11524.07,11524.07,11524.07,11524.07,100],["2024-08-15",11441.16,11441.16,11358.25,11358.25,1000],["2024-08-16",10943.72,11358.25,10943.72,11358.25,500],["2024-08-19",11275.34,11441.16,10612.09,11275.34,600],["2024-08-20",11275.34,11275.34,11275.34,11275.34,0],["2024-08-21",11275.34,11275.34,11275.34,11275.34,0],["2024-08-22",10612.09,11192.44,10612.09,11192.44,200],["2024-08-23",11192.44,11192.44,11192.44,11192.44,0],["2024-08-26",11192.44,11192.44,11192.44,11192.44,0],["2024-08-27",10612.09,11275.34,10612.09,11275.34,20100],["2024-08-28",11441.16,11441.16,11441.16,11441.16,100],["2024-08-29",11441.16,11441.16,11441.16,11441.16,0],["2024-08-30",12353.13,12353.13,12353.13,12353.13,100],["2024-09-04",12353.13,12353.13,12353.13,12353.13,0],["2024-09-05",12353.13,12353.13,12353.13,12353.13,0],["2024-09-06",13182.2,13182.2,13182.2,13182.2,100],["2024-09-09",13182.2,13182.2,13182.2,13182.2,0],["2024-09-10",13182.2,13182.2,13182.2,13182.2,0],["2024-09-11",13182.2,13182.2,13182.2,13182.2,0],["2024-09-12",13182.2,13182.2,13182.2,13182.2,0],["2024-09-13",13182.2,13182.2,13182.2,13182.2,0],["2024-09-16",13182.2,13182.2,13182.2,13182.2,0],["2024-09-17",13182.2,13182.2,13182.2,13182.2,0],["2024-09-18",11938.6,11938.6,11938.6,11938.6,300],["2024-09-19",11358.25,11441.16,10777.9,10943.72,4300],["2024-09-20",11938.6,11938.6,11192.44,11358.25,900],["2024-09-23",11192.44,11192.44,10777.9,11192.44,1700],["2024-09-24",10529.18,11192.44,10529.18,11192.44,500],["2024-09-25",11192.44,12104.41,11192.44,12104.41,11400],["2024-09-26",12353.13,12518.95,12104.41,12436.04,25100],["2024-09-27",12021.51,12518.95,11606.97,12518.95,15300],["2024-09-30",12353.13,12353.13,12187.32,12353.13,500],["2024-10-01",12353.13,12353.13,11997.65,12353.13,3500],["2024-10-02",12353.13,12353.13,12353.13,12353.13,0],["2024-10-03",12353.13,12353.13,12353.13,12353.13,0],["2024-10-04",11997.65,11997.65,11286.68,11375.55,5500],["2024-10-07",11908.78,11908.78,11375.55,11375.55,1100],["2024-10-08",12353.13,12353.13,12353.13,12353.13,100],["2024-10-09",11197.81,11997.65,11197.81,11997.65,6800],["2024-10-10",12175.39,12175.39,10931.19,11819.91,1900],["2024-10-11",11819.91,11819.91,11819.91,11819.91,0],["2024-10-14",11819.91,11819.91,11819.91,11819.91,0],["2024-10-15",11819.91,11819.91,11819.91,11819.91,0],["2024-10-16",10931.19,11020.06,10931.19,10931.19,600],["2024-10-17",10931.19,10931.19,10931.19,10931.19,300],["2024-10-18",11375.55,11375.55,10753.45,11197.81,1500],["2024-10-21",10309.09,11197.81,10309.09,11197.81,1200],["2024-10-22",11997.65,11997.65,10664.58,10664.58,300],["2024-10-23",11197.81,11197.81,11197.81,11197.81,100],["2024-10-24",11108.93,11197.81,11108.93,11197.81,1300],["2024-10-25",11908.78,11908.78,11908.78,11908.78,100],["2024-10-28",11020.06,12264.26,11020.06,12264.26,800],["2024-10-29",11286.68,12264.26,11286.68,12264.26,200],["2024-10-30",12264.26,12264.26,12264.26,12264.26,0],["2024-10-31",13241.85,13241.85,12975.24,12975.24,200],["2024-11-01",11819.91,12619.75,11819.91,12619.75,1100],["2024-11-04",12619.75,12619.75,12619.75,12619.75,0],["2024-11-05",12619.75,12619.75,12619.75,12619.75,0],["2024-11-06",12619.75,12619.75,12619.75,12619.75,0],["2024-11-07",12619.75,12619.75,12619.75,12619.75,0],["2024-11-08",11553.29,12264.26,11464.42,12264.26,10800],["2024-11-11",12264.26,12264.26,12264.26,12264.26,0],["2024-11-12",12264.26,12264.26,12264.26,12264.26,0],["2024-11-13",12264.26,12264.26,12264.26,12264.26,0],["2024-11-14",12264.26,12264.26,12264.26,12264.26,0],["2024-11-15",12264.26,12264.26,12264.26,12264.26,0],["2024-11-18",11819.91,11819.91,11819.91,11819.91,100],["2024-11-19",11819.91,11819.91,11819.91,11819.91,0],["2024-11-20",11819.91,11819.91,11819.91,11819.91,0],["2024-11-21",11464.42,11553.29,11375.55,11553.29,4700],["2024-11-22",11553.29,11553.29,11553.29,11553.29,0],["2024-11-25",11464.42,11464.42,11464.42,11464.42,100],["2024-11-26",12175.39,12175.39,12175.39,12175.39,100],["2024-11-27",12175.39,12175.39,12175.39,12175.39,0],["2024-11-28",12175.39,12175.39,12175.39,12175.39,0],["2024-11-29",11997.65,11997.65,11553.29,11553.29,200],["2024-12-02",12175.39,12175.39,11997.65,11997.65,1100],["2024-12-03",11908.78,11908.78,10931.19,11731.03,3100],["2024-12-04",11464.42,11464.42,10575.71,11197.81,4600],["2024-12-05",11908.78,11908.78,11553.29,11553.29,2100],["2024-12-06",11553.29,11553.29,11553.29,11553.29,0],["2024-12-09",11020.06,11020.06,10486.83,10842.32,4000],["2024-12-10",10131.35,10486.83,9864.73,10486.83,4400],["2024-12-11",10931.19,10931.19,10486.83,10842.32,2200],["2024-12-12",11197.81,11197.81,11197.81,11197.81,100],["2024-12-13",10220.22,10842.32,10220.22,10842.32,900],["2024-12-16",10842.32,10842.32,10842.32,10842.32,0],["2024-12-17",10220.22,10220.22,10220.22,10220.22,100],["2024-12-18",10575.71,10575.71,10575.71,10575.71,100],["2024-12-19",10575.71,10575.71,10575.71,10575.71,0],["2024-12-20",10575.71,10575.71,10575.71,10575.71,0],["2024-12-23",10575.71,10575.71,10575.71,10575.71,0],["2024-12-24",10575.71,10931.19,10042.48,10931.19,500],["2024-12-25",10931.19,10931.19,10931.19,10931.19,0],["2024-12-26",10842.32,10842.32,10842.32,10842.32,300],["2024-12-27",10575.71,10575.71,10575.71,10575.71,200],["2024-12-30",10220.22,10397.96,10220.22,10397.96,500],["2024-12-31",10575.71,10575.71,10575.71,10575.71,100],["2025-01-02",10931.19,10931.19,10931.19,10931.19,100],["2025-01-03",11375.55,11375.55,10931.19,10931.19,300],["2025-01-06",11020.06,11020.06,10931.19,10931.19,2000],["2025-01-07",10931.19,10931.19,10931.19,10931.19,0],["2025-01-08",10842.32,10842.32,10842.32,10842.32,100],["2025-01-09",10842.32,10842.32,10842.32,10842.32,0],["2025-01-10",10575.71,10575.71,10575.71,10575.71,100],["2025-01-13",10575.71,10575.71,10575.71,10575.71,0],["2025-01-14",10931.19,10931.19,10931.19,10931.19,100],["2025-01-15",10931.19,10931.19,10931.19,10931.19,0],["2025-01-16",10931.19,10931.19,10931.19,10931.19,0],["2025-01-17",10931.19,10931.19,10931.19,10931.19,0],["2025-01-20",10753.45,10753.45,10753.45,10753.45,100],["2025-01-21",10931.19,10931.19,10931.19,10931.19,100],["2025-01-22",10931.19,10931.19,10931.19,10931.19,0],["2025-01-23",10931.19,10931.19,10753.45,10753.45,200],["2025-01-24",11819.91,11819.91,11819.91,11819.91,1600],["2025-02-03",11819.91,11819.91,11819.91,11819.91,0],["2025-02-04",11819.91,11819.91,11819.91,11819.91,0],["2025-02-05",11819.91,11819.91,11819.91,11819.91,0],["2025-02-06",10753.45,12442.01,10753.45,12442.01,800],["2025-02-07",12353.13,12353.13,12353.13,12353.13,2000],["2025-02-10",12353.13,12353.13,12353.13,12353.13,0],["2025-02-11",12353.13,12353.13,12353.13,12353.13,0],["2025-02-12",12175.39,12175.39,12175.39,12175.39,400],["2025-02-13",12886.36,12886.36,11020.06,11908.78,2500],["2025-02-14",11731.03,11731.03,11642.16,11642.16,3000],["2025-02-17",10664.58,11553.29,10664.58,11553.29,700],["2025-02-18",11553.29,11553.29,11553.29,11553.29,0],["2025-02-19",11464.42,11464.42,11464.42,11464.42,100],["2025-02-20",10664.58,11286.68,10664.58,11286.68,2200],["2025-02-21",10664.58,10664.58,10664.58,10664.58,100],["2025-02-24",11375.55,11375.55,11286.68,11286.68,700],["2025-02-25",10931.19,10931.19,10931.19,10931.19,100],["2025-02-26",10931.19,10931.19,10931.19,10931.19,100],["2025-02-27",10931.19,11197.81,10842.32,11197.81,4700],["2025-02-28",11197.81,11197.81,11197.81,11197.81,1200],["2025-03-03",11197.81,11197.81,11197.81,11197.81,0],["2025-03-04",11197.81,11197.81,11197.81,11197.81,0],["2025-03-05",11197.81,11197.81,11197.81,11197.81,0],["2025-03-06",11197.81,11197.81,11197.81,11197.81,0],["2025-03-07",10753.45,10753.45,10664.58,10664.58,800],["2025-03-10",11286.68,11286.68,11286.68,11286.68,500],["2025-03-11",11286.68,11286.68,11286.68,11286.68,0],["2025-03-12",11286.68,11286.68,11286.68,11286.68,0],["2025-03-13",11286.68,11286.68,11286.68,11286.68,0],["2025-03-14",11286.68,11286.68,11286.68,11286.68,0],["2025-03-17",11286.68,11286.68,11286.68,11286.68,0],["2025-03-18",11197.81,11286.68,11197.81,11197.81,1500],["2025-03-19",12086.52,12086.52,10664.58,10664.58,1600],["2025-03-20",10753.45,11108.93,10753.45,11108.93,200],["2025-03-21",11375.55,11375.55,10753.45,10753.45,200],["2025-03-24",10753.45,10753.45,10753.45,10753.45,0],["2025-03-25",10664.58,10753.45,10664.58,10664.58,900],["2025-03-26",11108.93,11197.81,11108.93,11197.81,800],["2025-03-27",11553.29,11553.29,11553.29,11553.29,100],["2025-03-28",11553.29,11553.29,11553.29,11553.29,0],["2025-03-31",10753.45,10753.45,10753.45,10753.45,100],["2025-04-01",10664.58,11731.03,10664.58,11731.03,200],["2025-04-02",11731.03,11731.03,11731.03,11731.03,0],["2025-04-03",10575.71,10575.71,10575.71,10575.71,800],["2025-04-04",9598.12,11464.42,9598.12,11464.42,1000],["2025-04-08",10397.96,10397.96,10397.96,10397.96,200],["2025-04-09",11197.81,11197.81,11197.81,11197.81,100],["2025-04-10",12175.39,12175.39,12175.39,12175.39,100],["2025-04-11",12175.39,12175.39,12175.39,12175.39,0],["2025-04-14",11020.06,11020.06,11020.06,11020.06,1100],["2025-04-15",11020.06,11642.16,11020.06,11642.16,400],["2025-04-16",11642.16,11642.16,11642.16,11642.16,0],["2025-04-17",11731.03,11731.03,11731.03,11731.03,100],["2025-04-18",11553.29,11553.29,11553.29,11553.29,100],["2025-04-21",11553.29,11553.29,11553.29,11553.29,0],["2025-04-22",11553.29,11553.29,11553.29,11553.29,0],["2025-04-23",11553.29,11553.29,11553.29,11553.29,0],["2025-04-24",11553.29,11553.29,11553.29,11553.29,0],["2025-04-25",11553.29,11553.29,11553.29,11553.29,0],["2025-04-28",11553.29,11553.29,11553.29,11553.29,0],["2025-04-29",11553.29,11553.29,11553.29,11553.29,0],["2025-05-05",11553.29,11553.29,11553.29,11553.29,0],["2025-05-06",10664.58,11464.42,10397.96,11197.81,13400],["2025-05-07",11197.81,11197.81,11197.81,11197.81,0],["2025-05-08",10397.96,10397.96,10397.96,10397.96,100],["2025-05-09",10397.96,10397.96,10397.96,10397.96,100],["2025-05-12",11286.68,11286.68,11286.68,11286.68,100],["2025-05-13",11286.68,11286.68,11286.68,11286.68,0],["2025-05-14",11464.42,11464.42,11464.42,11464.42,100],["2025-05-15",11464.42,11464.42,11464.42,11464.42,0],["2025-05-16",11464.42,11464.42,11464.42,11464.42,0],["2025-05-19",10397.96,11286.68,10397.96,11286.68,1200],["2025-05-20",11286.68,11286.68,11286.68,11286.68,0],["2025-05-21",11286.68,11286.68,11286.68,11286.68,0],["2025-05-22",10486.83,11108.93,10486.83,11108.93,400],["2025-05-23",11108.93,11108.93,11108.93,11108.93,0],["2025-05-26",11108.93,11108.93,11108.93,11108.93,0],["2025-05-27",11020.06,11286.68,11020.06,11286.68,7000],["2025-05-28",11286.68,11286.68,11286.68,11286.68,0],["2025-05-29",11286.68,11286.68,11286.68,11286.68,0],["2025-05-30",11286.68,11286.68,11286.68,11286.68,0],["2025-06-02",10309.09,10309.09,10309.09,10309.09,400],["2025-06-03",11108.93,11108.93,11108.93,11108.93,3000],["2025-06-04",11553.29,11553.29,11553.29,11553.29,100],["2025-06-05",11553.29,11553.29,11553.29,11553.29,0],["2025-06-06",11108.93,11108.93,11108.93,11108.93,1300],["2025-06-09",11108.93,11108.93,11108.93,11108.93,0],["2025-06-10",11108.93,11108.93,11108.93,11108.93,0],["2025-06-11",11108.93,11108.93,11108.93,11108.93,0],["2025-06-12",10575.71,10664.58,10575.71,10664.58,400],["2025-06-13",10753.45,10753.45,10664.58,10664.58,1100],["2025-06-16",10664.58,10664.58,10664.58,10664.58,0],["2025-06-17",10664.58,10664.58,10664.58,10664.58,0],["2025-06-18",10664.58,10664.58,10664.58,10664.58,0],["2025-06-19",10664.58,10664.58,10664.58,10664.58,0],["2025-06-20",10664.58,10664.58,10664.58,10664.58,300],["2025-06-23",10664.58,10664.58,10664.58,10664.58,0],["2025-06-24",11197.81,11375.55,11197.81,11375.55,1000],["2025-06-25",11375.55,11375.55,11375.55,11375.55,0],["2025-06-26",11375.55,11375.55,11375.55,11375.55,0],["2025-06-27",11375.55,11375.55,11375.55,11375.55,0],["2025-06-30",11375.55,11375.55,11375.55,11375.55,0],["2025-07-01",11375.55,11375.55,11375.55,11375.55,0],["2025-07-02",11375.55,11375.55,11375.55,11375.55,0],["2025-07-03",11375.55,11375.55,11375.55,11375.55,0],["2025-07-04",10664.58,10664.58,10664.58,10664.58,300],["2025-07-07",10664.58,10664.58,10664.58,10664.58,0],["2025-07-08",10664.58,10664.58,10664.58,10664.58,0],["2025-07-09",11464.42,11464.42,11464.42,11464.42,1000],["2025-07-10",11464.42,11464.42,11464.42,11464.42,900],["2025-07-11",11464.42,11464.42,11464.42,11464.42,0],["2025-07-14",11464.42,11464.42,11464.42,11464.42,0],["2025-07-15",11464.42,11464.42,11464.42,11464.42,0],["2025-07-16",11464.42,11464.42,11464.42,11464.42,0],["2025-07-17",11464.42,11553.29,11375.55,11375.55,1100],["2025-07-18",11642.16,11642.16,11642.16,11642.16,1100],["2025-07-21",11642.16,11731.03,11642.16,11731.03,2100],["2025-07-22",11197.81,11731.03,11197.81,11731.03,300],["2025-07-23",11731.03,11731.03,11731.03,11731.03,0],["2025-07-24",11731.03,11731.03,11731.03,11731.03,200],["2025-07-25",11731.03,11731.03,11731.03,11731.03,0],["2025-07-28",11731.03,11731.03,11731.03,11731.03,0],["2025-07-29",10664.58,10664.58,10664.58,10664.58,26100],["2025-07-30",10664.58,10664.58,10664.58,10664.58,100],["2025-07-31",10664.58,10664.58,10664.58,10664.58,0],["2025-08-01",10664.58,10664.58,10664.58,10664.58,0],["2025-08-04",10664.58,10664.58,10664.58,10664.58,0],["2025-08-05",10664.58,10664.58,10664.58,10664.58,0],["2025-08-06",9775.86,9775.86,9775.86,9775.86,300],["2025-08-07",10753.45,10753.45,10753.45,10753.45,600],["2025-08-08",11108.93,11108.93,11108.93,11108.93,100],["2025-08-11",11020.06,11197.81,10664.58,11197.81,7300],["2025-08-12",11108.93,11286.68,11108.93,11286.68,300],["2025-08-13",11286.68,11286.68,11286.68,11286.68,0],["2025-08-14",11286.68,11286.68,11286.68,11286.68,0],["2025-08-15",10664.58,11997.65,10575.71,11997.65,29800],["2025-08-18",10842.32,11819.91,10842.32,11819.91,15200],["2025-08-19",11819.91,11819.91,10753.45,11819.91,2400],["2025-08-20",11819.91,11819.91,11819.91,11819.91,0],["2025-08-21",11819.91,11819.91,11819.91,11819.91,0],["2025-08-22",11375.55,11375.55,11375.55,11375.55,1100],["2025-08-25",11375.55,11375.55,11286.68,11286.68,200],["2025-08-26",11286.68,11286.68,11286.68,11286.68,0],["2025-08-27",10753.45,10842.32,10753.45,10842.32,200],["2025-08-28",10842.32,10842.32,10842.32,10842.32,1000],["2025-08-29",10842.32,10842.32,10842.32,10842.32,300],["2025-09-03",10575.71,10931.19,10575.71,10931.19,200],["2025-09-04",10931.19,11464.42,10931.19,11464.42,200],["2025-09-05",11464.42,11464.42,11464.42,11464.42,0],["2025-09-08",11464.42,11464.42,11464.42,11464.42,0],["2025-09-09",10575.71,10753.45,10575.71,10753.45,15800],["2025-09-10",10753.45,10753.45,10753.45,10753.45,200],["2025-09-11",11375.55,11375.55,11375.55,11375.55,100],["2025-09-12",11375.55,11375.55,11375.55,11375.55,0],["2025-09-15",11375.55,11375.55,11375.55,11375.55,0],["2025-09-16",11375.55,11375.55,11375.55,11375.55,100],["2025-09-17",10842.32,10842.32,10842.32,10842.32,100],["2025-09-18",10842.32,10842.32,10842.32,10842.32,0],["2025-09-19",10842.32,10842.32,10842.32,10842.32,0],["2025-09-22",10842.32,10842.32,10842.32,10842.32,0],["2025-09-23",11108.93,11108.93,11020.06,11020.06,300],["2025-09-24",11908.78,11908.78,11908.78,11908.78,100],["2025-09-25",11819.91,11908.78,11731.03,11731.03,3800],["2025-09-26",11731.03,11731.03,11731.03,11731.03,0],["2025-09-29",10986.21,11917.24,10986.21,11917.24,2300],["2025-09-30",11917.24,11917.24,10986.21,11358.62,6600],["2025-10-01",10893.1,10893.1,10893.1,10893.1,100],["2025-10-02",11172.41,11172.41,11172.41,11172.41,300],["2025-10-03",12010.34,12010.34,12010.34,12010.34,100],["2025-10-06",12289.66,12289.66,12289.66,12289.66,100],["2025-10-07",12755.17,12755.17,12755.17,12755.17,100],["2025-10-08",12755.17,12755.17,12755.17,12755.17,0],["2025-10-09",12755.17,13965.52,12755.17,13965.52,200],["2025-10-10",13965.52,13965.52,13965.52,13965.52,0],["2025-10-13",13965.52,13965.52,13965.52,13965.52,0],["2025-10-14",13965.52,13965.52,13965.52,13965.52,0],["2025-10-15",13965.52,13965.52,13965.52,13965.52,0],["2025-10-16",13965.52,13965.52,13965.52,13965.52,0],["2025-10-17",12568.97,12568.97,12568.97,12568.97,100],["2025-10-20",12568.97,12568.97,12568.97,12568.97,0],["2025-10-21",12568.97,12568.97,12568.97,12568.97,0],["2025-10-22",12568.97,12568.97,12568.97,12568.97,0],["2025-10-23",13593.1,13593.1,12568.97,12568.97,200],["2025-10-24",12568.97,12568.97,12568.97,12568.97,0],["2025-10-27",12568.97,12568.97,12568.97,12568.97,0],["2025-10-28",12568.97,12568.97,12568.97,12568.97,100],["2025-10-29",11358.62,11358.62,11358.62,11358.62,2000],["2025-10-30",11358.62,11358.62,11358.62,11358.62,0],["2025-10-31",11358.62,11358.62,11358.62,11358.62,300],["2025-11-03",10706.9,10706.9,10706.9,10706.9,100],["2025-11-04",10706.9,10706.9,10706.9,10706.9,0],["2025-11-05",10706.9,10800.0,10706.9,10800.0,3000],["2025-11-06",10613.79,11637.93,10613.79,11637.93,200],["2025-11-07",11637.93,11637.93,11637.93,11637.93,0],["2025-11-10",11637.93,11637.93,11637.93,11637.93,0],["2025-11-11",12568.97,12568.97,12568.97,12568.97,100],["2025-11-12",11358.62,11358.62,11358.62,11358.62,6300],["2025-11-13",12382.76,12382.76,12196.55,12196.55,1500],["2025-11-14",12196.55,12196.55,12196.55,12196.55,0],["2025-11-17",12196.55,12196.55,12196.55,12196.55,0],["2025-11-18",12196.55,12196.55,12196.55,12196.55,0],["2025-11-19",12196.55,12196.55,12196.55,12196.55,0],["2025-11-20",12103.45,12103.45,12103.45,12103.45,100],["2025-11-21",12103.45,12103.45,12103.45,12103.45,0],["2025-11-24",12103.45,12103.45,12103.45,12103.45,0],["2025-11-25",11172.41,11172.41,11172.41,11172.41,300],["2025-11-26",11172.41,11172.41,11172.41,11172.41,0],["2025-11-27",12010.34,12010.34,12010.34,12010.34,100],["2025-11-28",12010.34,12010.34,12010.34,12010.34,0],["2025-12-01",12010.34,12010.34,12010.34,12010.34,0],["2025-12-02",12010.34,12010.34,12010.34,12010.34,0],["2025-12-03",12010.34,12010.34,12010.34,12010.34,0],["2025-12-04",12010.34,12010.34,12010.34,12010.34,0],["2025-12-05",12289.66,12289.66,12289.66,12289.66,100],["2025-12-08",12289.66,12289.66,12289.66,12289.66,0],["2025-12-09",12289.66,12289.66,12289.66,12289.66,0],["2025-12-10",12289.66,12289.66,12289.66,12289.66,0],["2025-12-11",12289.66,12289.66,12289.66,12289.66,0],["2025-12-12",11358.62,11358.62,11358.62,11358.62,300],["2025-12-15",11358.62,11358.62,11358.62,11358.62,4800],["2025-12-16",11358.62,11358.62,11358.62,11358.62,0],["2025-12-17",11358.62,11358.62,11358.62,11358.62,500],["2025-12-18",10427.59,11824.14,10427.59,11824.14,400],["2025-12-19",11824.14,11824.14,11824.14,11824.14,0],["2025-12-22",10986.21,10986.21,10986.21,10986.21,100],["2025-12-23",10241.38,10893.1,10241.38,10893.1,200],["2025-12-24",10148.28,11917.24,10148.28,11917.24,300],["2025-12-25",10986.21,10986.21,10986.21,10986.21,100],["2025-12-26",10334.48,11172.41,10334.48,11172.41,200],["2025-12-29",12103.45,12103.45,12103.45,12103.45,100],["2025-12-30",12103.45,12103.45,12103.45,12103.45,0],["2025-12-31",12103.45,12103.45,12103.45,12103.45,0],["2026-01-05",12103.45,12103.45,12103.45,12103.45,0],["2026-01-06",12103.45,12103.45,12103.45,12103.45,0],["2026-01-07",12103.45,12103.45,12103.45,12103.45,0],["2026-01-08",12103.45,12103.45,12103.45,12103.45,0],["2026-01-09",12103.45,13313.79,12103.45,13313.79,900],["2026-01-12",13313.79,13313.79,13313.79,13313.79,0],["2026-01-13",12010.34,12010.34,12010.34,12010.34,3900],["2026-01-14",10893.1,11917.24,10893.1,11917.24,700],["2026-01-15",12941.38,12941.38,12941.38,12941.38,100],["2026-01-16",11731.03,11731.03,11731.03,11731.03,100],["2026-01-19",11731.03,11731.03,11731.03,11731.03,0],["2026-01-20",11731.03,11731.03,11731.03,11731.03,0],["2026-01-21",11731.03,11731.03,11731.03,11731.03,0],["2026-01-22",11731.03,11731.03,11731.03,11731.03,0],["2026-01-23",11731.03,11731.03,11731.03,11731.03,0],["2026-01-26",11731.03,11731.03,11731.03,11731.03,0],["2026-01-27",11731.03,11731.03,11731.03,11731.03,0],["2026-01-28",11731.03,11731.03,11731.03,11731.03,0],["2026-01-29",12289.66,12289.66,12103.45,12289.66,400],["2026-01-30",12289.66,12289.66,12289.66,12289.66,0],["2026-02-02",13406.9,13406.9,13406.9,13406.9,100],["2026-02-03",12103.45,14524.14,12103.45,13779.31,6300],["2026-02-04",12475.86,12475.86,12475.86,12475.86,200],["2026-02-05",12475.86,12475.86,12475.86,12475.86,0],["2026-02-06",11265.52,11265.52,11265.52,11265.52,800],["2026-02-09",11265.52,11265.52,11265.52,11265.52,0],["2026-02-10",11265.52,11265.52,11265.52,11265.52,0],["2026-02-11",11265.52,11265.52,11265.52,11265.52,0],["2026-02-12",10334.48,10334.48,10334.48,10334.48,100],["2026-02-13",10334.48,10334.48,10334.48,10334.48,0],["2026-02-23",11079.31,11079.31,11079.31,11079.31,900],["2026-02-24",11079.31,11079.31,11079.31,11079.31,0],["2026-02-25",11917.24,11917.24,11917.24,11917.24,100],["2026-02-26",11917.24,11917.24,11917.24,11917.24,0],["2026-02-27",11917.24,11917.24,11917.24,11917.24,0],["2026-03-02",11917.24,11917.24,11917.24,11917.24,0],["2026-03-03",10893.1,10893.1,10893.1,10893.1,2900],["2026-03-04",11917.24,11917.24,11917.24,11917.24,100],["2026-03-05",11917.24,11917.24,11917.24,11917.24,0],["2026-03-06",11917.24,11917.24,11917.24,11917.24,0],["2026-03-09",10893.1,10893.1,10893.1,10893.1,600],["2026-03-10",11917.24,11917.24,11917.24,11917.24,100],["2026-03-11",11917.24,11917.24,11917.24,11917.24,0],["2026-03-12",11917.24,11917.24,11917.24,11917.24,0],["2026-03-13",11917.24,11917.24,11917.24,11917.24,0],["2026-03-16",11917.24,11917.24,11917.24,11917.24,0],["2026-03-17",11917.24,11917.24,11917.24,11917.24,0],["2026-03-18",11917.24,11917.24,11917.24,11917.24,0],["2026-03-19",11637.93,13034.48,11637.93,12941.38,8300],["2026-03-20",11824.14,11824.14,11731.03,11731.03,3400],["2026-03-23",11731.03,11731.03,11731.03,11731.03,0],["2026-03-24",11637.93,11637.93,11637.93,11637.93,1500],["2026-03-25",11637.93,11637.93,11637.93,11637.93,0],["2026-03-26",11172.41,11731.03,11172.41,11731.03,400],["2026-03-27",12848.28,12848.28,12848.28,12848.28,100],["2026-03-30",11637.93,11637.93,11637.93,11637.93,9500],["2026-03-31",12475.86,12475.86,12475.86,12475.86,100],["2026-04-01",12475.86,12475.86,12475.86,12475.86,0],["2026-04-02",11265.52,12475.86,11265.52,12475.86,8200],["2026-04-03",12475.86,12475.86,12475.86,12475.86,0],["2026-04-06",11451.72,11451.72,11265.52,11265.52,3100],["2026-04-07",10334.48,10334.48,10334.48,10334.48,100],["2026-04-08",11172.41,11172.41,11172.41,11172.41,1000],["2026-04-09",11172.41,11172.41,11172.41,11172.41,0],["2026-04-10",11172.41,11172.41,11172.41,11172.41,200],["2026-04-13",11265.52,11265.52,11265.52,11265.52,1500],["2026-04-14",11265.52,11265.52,11265.52,11265.52,1400],["2026-04-15",11358.62,11358.62,11358.62,11358.62,400],["2026-04-16",11637.93,11637.93,11451.72,11451.72,300],["2026-04-17",11451.72,11451.72,11451.72,11451.72,0],["2026-04-20",12103.45,12103.45,12103.45,12103.45,100],["2026-04-21",12475.86,12475.86,12475.86,12475.86,100],["2026-04-22",12475.86,12475.86,12475.86,12475.86,0],["2026-04-23",12475.86,12475.86,12475.86,12475.86,0],["2026-04-24",11265.52,12103.45,11265.52,12103.45,800],["2026-04-28",12103.45,12103.45,12103.45,12103.45,0],["2026-04-29",12103.45,12103.45,12103.45,12103.45,0],["2026-05-04",12103.45,12103.45,12103.45,12103.45,0],["2026-05-05",12103.45,12103.45,12103.45,12103.45,0],["2026-05-06",12103.45,12103.45,12103.45,12103.45,0],["2026-05-07",11265.52,11265.52,11265.52,11265.52,5800],["2026-05-08",11265.52,12382.76,11265.52,12382.76,3200],["2026-05-11",11358.62,11358.62,11358.62,11358.62,300],["2026-05-12",12475.86,12475.86,11544.83,12475.86,2500],["2026-05-13",12475.86,13686.21,12475.86,13686.21,3300],["2026-05-14",12382.76,12382.76,12382.76,12382.76,100],["2026-05-15",12382.76,12382.76,12382.76,12382.76,2500],["2026-05-18",11451.72,11451.72,11265.52,11265.52,1900],["2026-05-19",11265.52,11265.52,11265.52,11265.52,0],["2026-05-20",11265.52,11265.52,11265.52,11265.52,0],["2026-05-21",11265.52,11265.52,11265.52,11265.52,0],["2026-05-22",12289.66,12289.66,12289.66,12289.66,100],["2026-05-25",12289.66,13500.0,12289.66,13500.0,3300],["2026-05-26",14803.45,14803.45,14803.45,14803.45,100],["2026-05-27",13965.52,15827.59,13406.9,13406.9,24500],["2026-05-28",14617.24,14617.24,12103.45,12103.45,400],["2026-05-29",13313.79,13313.79,13220.69,13220.69,6300],["2026-06-01",14151.72,14337.93,12848.28,14244.83,2600],["2026-06-02",14244.83,15641.38,14244.83,15641.38,2200],["2026-06-03",14617.24,17037.93,14617.24,17037.93,7000],["2026-06-04",15362.07,15362.07,15362.07,15362.07,100],["2026-06-05",15827.59,15827.59,13872.41,13872.41,1200],["2026-06-08",12662.07,12662.07,12662.07,12662.07,100],["2026-06-09",13872.41,13872.41,13872.41,13872.41,21200],["2026-06-10",13872.41,13872.41,13872.41,13872.41,0],["2026-06-11",13872.41,13872.41,13872.41,13872.41,0],["2026-06-12",14989.66,14989.66,12662.07,12662.07,200],["2026-06-15",12662.07,12662.07,12662.07,12662.07,0],["2026-06-16",12662.07,12662.07,12662.07,12662.07,50000],["2026-06-17",12662.07,12662.07,12662.07,12662.07,0],["2026-06-18",12662.07,12662.07,12662.07,12662.07,0],["2026-06-19",12662.07,12662.07,12662.07,12662.07,0],["2026-06-22",11824.14,11824.14,11824.14,11824.14,5000],["2026-06-23",11824.14,11824.14,11824.14,11824.14,0],["2026-06-24",11824.14,11824.14,11824.14,11824.14,0],["2026-06-25",11824.14,11824.14,11824.14,11824.14,0],["2026-06-26",11824.14,11824.14,11824.14,11824.14,0],["2026-06-29",11824.14,11824.14,11824.14,11824.14,0],["2026-06-30",11824.14,11824.14,11824.14,11824.14,0],["2026-07-01",11824.14,11824.14,11824.14,11824.14,0],["2026-07-02",11824.14,11824.14,11824.14,11824.14,0],["2026-07-03",11824.14,11824.14,11824.14,11824.14,0],["2026-07-06",11824.14,11824.14,11824.14,11824.14,0],["2026-07-07",11824.14,11824.14,11824.14,11824.14,0],["2026-07-08",11824.14,11824.14,11824.14,11824.14,0],["2026-07-09",11824.14,11824.14,11824.14,11824.14,0],["2026-07-10",11824.14,11824.14,11824.14,11824.14,0],["2026-07-13",11731.03,11824.14,11731.03,11824.14,1400],["2026-07-14",11824.14,11824.14,11824.14,11824.14,158867],["2026-07-15",11824.14,11824.14,11824.14,11824.14,0],["2026-07-16",12848.28,12848.28,12848.28,12848.28,100],["2026-07-17",11637.93,11637.93,11637.93,11637.93,900],["2026-07-20",11637.93,11637.93,11637.93,11637.93,0],["2026-07-21",11637.93,11637.93,11637.93,11637.93,0],["2026-07-22",11637.93,11637.93,11637.93,11637.93,0],["2026-07-23",11637.93,11637.93,11637.93,11637.93,0],["2026-07-24",11637.93,11637.93,11637.93,11637.93,0],["2026-07-27",11637.93,11637.93,11637.93,11637.93,700],["2026-07-28",11637.93,11637.93,11637.93,11637.93,0],["2026-07-29",11637.93,11637.93,11637.93,11637.93,0],["2026-07-30",11637.93,11637.93,11637.93,11637.93,0],["2026-07-31",11637.93,11637.93,11637.93,11637.93,0],["2026-08-03",11637.93,11637.93,11637.93,11637.93,0],["2026-08-04",11637.93,11637.93,11637.93,11637.93,0],["2026-08-05",11637.93,11637.93,11637.93,11637.93,0],["2026-08-06",11637.93,11637.93,11637.93,11637.93,0],["2026-08-07",11637.93,11637.93,11637.93,11637.93,0],["2026-08-10",11637.93,11637.93,11637.93,11637.93,0],["2026-08-11",11637.93,11637.93,11637.93,11637.93,0],["2026-08-12",11172.41,11172.41,11172.41,11172.41,100],["2026-08-13",11172.41,11172.41,11172.41,11172.41,0],["2026-08-14",11172.41,11172.41,11172.41,11172.41,0],["2026-08-17",11172.41,11172.41,11172.41,11172.41,0],["2026-08-18",11172.41,11172.41,11172.41,11172.41,0],["2026-08-19",11172.41,11172.41,11172.41,11172.41,0],["2026-08-20",11172.41,11172.41,11172.41,11172.41,0],["2026-08-21",11172.41,11172.41,11172.41,11172.41,0],["2026-08-24",11172.41,11172.41,11172.41,11172.41,0],["2026-08-25",11172.41,11172.41,11172.41,11172.41,0],["2026-08-26",11172.41,11172.41,11172.41,11172.41,0],["2026-08-27",11172.41,11172.41,11172.41,11172.41,0],["2026-08-28",11172.41,11172.41,11172.41,11172.41,0],["2026-09-03",11172.41,11172.41,11172.41,11172.41,0],["2026-09-04",11172.41,11172.41,11172.41,11172.41,0],["2026-09-07",11172.41,11172.41,11172.41,11172.41,0],["2026-09-08",11172.41,11172.41,11172.41,11172.41,0],["2026-09-09",11172.41,11172.41,11172.41,11172.41,0],["2026-09-10",11172.41,11172.41,11172.41,11172.41,0],["2026-09-11",11172.41,11172.41,11172.41,11172.41,0],["2026-09-14",11172.41,11172.41,11172.41,11172.41,0],["2026-09-15",12289.66,12289.66,12289.66,12289.66,100100],["2026-09-16",12289.66,12289.66,12289.66,12289.66,0],["2026-09-17",12289.66,12289.66,12289.66,12289.66,0],["2026-09-18",12289.66,12289.66,12289.66,12289.66,0],["2026-09-21",12289.66,12289.66,12289.66,12289.66,0],["2026-09-22",12289.66,12289.66,12289.66,12289.66,0],["2026-09-23",12289.66,12289.66,12289.66,12289.66,0],["2026-09-24",12289.66,12289.66,12289.66,12289.66,0],["2026-09-25",12289.66,12289.66,12289.66,12289.66,0],["2026-09-28",13500.0,13500.0,13500.0,13500.0,100],["2026-09-29",13500.0,13500.0,13500.0,13500.0,0],["2026-09-30",13500.0,13500.0,13500.0,13500.0,0],["2026-10-01",13500.0,13500.0,13500.0,13500.0,0],["2026-10-02",13000.0,13000.0,13000.0,13000.0,500],["2026-10-05",13000.0,13000.0,13000.0,13000.0,0],["2026-10-06",13000.0,13000.0,13000.0,13000.0,3500],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,0],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",12800.0,12800.0,12800.0,12800.0,100]]}