{"sym":"BBS","index":false,"bars":[["2005-12-28",1923.82,1939.85,1923.82,1923.82,2500],["2005-12-30",1923.82,1923.82,1923.82,1923.82,500],["2006-01-04",1923.82,1923.82,1923.82,1923.82,0],["2006-01-06",1923.82,1923.82,1923.82,1923.82,0],["2006-01-09",1923.82,1923.82,1923.82,1923.82,0],["2006-01-11",1923.82,1923.82,1923.82,1923.82,0],["2006-01-13",1923.82,1923.82,1923.82,1923.82,0],["2006-01-16",1923.82,1923.82,1923.82,1923.82,0],["2006-01-18",1923.82,1923.82,1923.82,1923.82,0],["2006-01-20",1923.82,1923.82,1923.82,1923.82,10000],["2006-01-23",1907.79,1923.82,1907.79,1923.82,4900],["2006-01-25",1923.82,1923.82,1923.82,1923.82,0],["2006-01-27",1923.82,1923.82,1923.82,1923.82,0],["2006-02-06",1923.82,2003.98,1923.82,1987.94,2500],["2006-02-08",1987.94,1987.94,1987.94,1987.94,0],["2006-02-10",1987.94,1987.94,1987.94,1987.94,0],["2006-02-13",1987.94,1987.94,1987.94,1987.94,0],["2006-02-15",1987.94,1987.94,1987.94,1987.94,0],["2006-02-17",1987.94,1987.94,1987.94,1987.94,0],["2006-02-20",1987.94,1987.94,1987.94,1987.94,0],["2006-02-22",1902.99,1902.99,1902.99,1902.99,800],["2006-02-24",1784.05,1784.05,1784.05,1784.05,5000],["2006-02-27",1869.01,1869.01,1869.01,1869.01,1300],["2006-03-01",1919.98,1919.98,1919.98,1919.98,5000],["2006-03-03",1919.98,1953.96,1919.98,1936.97,6100],["2006-03-06",1936.97,1936.97,1936.97,1936.97,0],["2006-03-08",1936.97,1936.97,1936.97,1936.97,0],["2006-03-10",1869.01,2004.94,1869.01,2004.94,17300],["2006-03-13",1835.03,1886.0,1835.03,1852.02,1600],["2006-03-15",2021.93,2021.93,2004.94,2021.93,10000],["2006-03-17",2038.92,2038.92,1869.01,1987.94,13900],["2006-03-20",2174.85,2174.85,2174.85,2174.85,200],["2006-03-22",1987.94,2378.74,1987.94,2276.79,6500],["2006-03-24",2055.91,2378.74,2055.91,2293.78,20000],["2006-03-27",2514.67,2514.67,2378.74,2412.72,12900],["2006-03-29",2463.69,2480.68,2378.74,2463.69,15600],["2006-03-31",2463.69,2701.57,2463.69,2650.59,17100],["2006-04-01",2038.92,2038.92,2038.92,2038.92,0],["2006-04-03",2905.46,2905.46,2905.46,2905.46,6000],["2006-04-05",2905.46,3194.3,2905.46,3177.31,51500],["2006-04-07",3483.15,3483.15,3211.3,3381.21,43600],["2006-04-10",3466.16,3466.16,3143.33,3381.21,16200],["2006-04-12",3058.38,3092.36,3058.38,3058.38,29800],["2006-04-14",3058.38,3109.35,2888.47,3007.4,13300],["2006-04-17",3143.33,3296.25,3143.33,3245.28,14600],["2006-04-19",3313.24,3398.2,3211.3,3364.21,23500],["2006-04-21",3364.21,3568.11,3364.21,3483.15,64700],["2006-04-24",3568.11,3822.97,3568.11,3755.01,57500],["2006-04-26",4128.81,4128.81,4009.87,4111.82,20000],["2006-04-28",4519.6,4519.6,3907.93,4077.84,72100],["2006-05-03",4060.84,4247.75,4060.84,4213.76,19600],["2006-05-05",4247.75,4332.7,4162.79,4247.75,21500],["2006-05-08",4417.65,4417.65,4077.84,4179.78,18800],["2006-05-10",4145.8,4145.8,3772.0,3958.9,11600],["2006-05-12",3907.93,3992.88,3653.06,3873.94,19400],["2006-05-15",4077.84,4077.84,3805.98,3890.93,37800],["2006-05-17",3890.93,3890.93,3738.02,3788.99,9400],["2006-05-19",3738.02,3755.01,3483.15,3585.1,14700],["2006-05-22",3398.2,3415.19,3228.29,3330.23,12200],["2006-05-24",3228.29,3347.22,3058.38,3245.28,12500],["2006-05-26",2922.45,3245.28,2922.45,3143.33,9100],["2006-05-29",2973.42,2973.42,2922.45,2956.43,3800],["2006-05-31",2803.51,2888.47,2718.56,2820.5,16000],["2006-06-01",2854.48,3058.38,2803.51,2905.46,6300],["2006-06-02",3058.38,3194.3,3058.38,3143.33,10700],["2006-06-05",3228.29,3313.24,3228.29,3279.26,3700],["2006-06-06",3449.17,3449.17,3228.29,3279.26,9800],["2006-06-07",3279.26,3279.26,3092.36,3160.32,1700],["2006-06-08",3160.32,3160.32,3160.32,3160.32,1300],["2006-06-09",3143.33,3143.33,3143.33,3143.33,2200],["2006-06-12",3143.33,3143.33,3143.33,3143.33,800],["2006-06-13",3143.33,3143.33,3109.35,3126.34,900],["2006-06-14",3075.37,3092.36,3058.38,3075.37,5400],["2006-06-15",3058.38,3058.38,3058.38,3058.38,2400],["2006-06-16",2973.42,2973.42,2973.42,2973.42,3700],["2006-06-19",2939.44,2939.44,2888.47,2922.45,9800],["2006-06-20",2905.46,2905.46,2854.48,2888.47,5700],["2006-06-21",2888.47,2888.47,2888.47,2888.47,0],["2006-06-22",2803.51,3007.4,2718.56,2905.46,30500],["2006-06-23",2939.44,2939.44,2905.46,2905.46,3500],["2006-06-26",2905.46,2905.46,2905.46,2905.46,0],["2006-06-27",2803.51,2820.5,2803.51,2803.51,1800],["2006-06-28",2803.51,2837.49,2803.51,2803.51,4100],["2006-06-29",2803.51,2803.51,2803.51,2803.51,3900],["2006-06-30",2803.51,2888.47,2803.51,2837.49,1600],["2006-07-03",2820.5,2820.5,2820.5,2820.5,1400],["2006-07-04",2803.51,2803.51,2803.51,2803.51,1700],["2006-07-05",2803.51,2803.51,2769.53,2803.51,1000],["2006-07-06",2803.51,2820.5,2803.51,2820.5,3400],["2006-07-07",2820.5,2837.49,2803.51,2820.5,6300],["2006-07-10",2837.49,2837.49,2837.49,2837.49,1000],["2006-07-11",2837.49,2837.49,2837.49,2837.49,0],["2006-07-12",2803.51,2803.51,2803.51,2803.51,100],["2006-07-13",2803.51,2803.51,2718.56,2786.52,1500],["2006-07-14",2650.59,2718.56,2650.59,2684.57,1600],["2006-07-17",2633.6,2718.56,2633.6,2701.57,3000],["2006-07-18",2806.82,2806.82,2701.57,2736.65,900],["2006-07-19",2719.11,2719.11,2719.11,2719.11,500],["2006-07-20",2806.82,2806.82,2806.82,2806.82,100],["2006-07-21",2806.82,2806.82,2806.82,2806.82,400],["2006-07-24",2806.82,2806.82,2526.14,2789.28,5500],["2006-07-25",2543.68,2543.68,2526.14,2526.14,8300],["2006-07-26",2491.05,2491.05,2403.34,2455.97,300],["2006-07-27",2631.4,2631.4,2631.4,2631.4,100],["2006-07-28",2543.68,2543.68,2543.68,2543.68,1000],["2006-07-31",2543.68,2543.68,2420.88,2491.05,2900],["2006-08-01",2455.97,2455.97,2368.26,2385.8,600],["2006-08-02",2385.8,2385.8,2385.8,2385.8,400],["2006-08-03",2455.97,2526.14,2455.97,2455.97,1100],["2006-08-04",2543.68,2543.68,2491.05,2526.14,8900],["2006-08-07",2526.14,2543.68,2455.97,2491.05,4100],["2006-08-08",2298.09,2298.09,2280.54,2298.09,2000],["2006-08-09",2385.8,2455.97,2385.8,2438.43,3200],["2006-08-10",2543.68,2543.68,2455.97,2473.51,1500],["2006-08-11",2473.51,2473.51,2455.97,2455.97,2000],["2006-08-14",2631.4,2701.57,2596.31,2631.4,9900],["2006-08-15",2719.11,2719.11,2578.77,2631.4,1400],["2006-08-16",2631.4,2719.11,2631.4,2666.48,6900],["2006-08-17",2719.11,2806.82,2719.11,2771.74,5800],["2006-08-18",2754.19,2754.19,2719.11,2736.65,300],["2006-08-21",2719.11,2719.11,2543.68,2596.31,300],["2006-08-22",2543.68,2543.68,2543.68,2543.68,1000],["2006-08-23",2543.68,2543.68,2491.05,2508.6,3200],["2006-08-24",2543.68,2561.22,2455.97,2473.51,8000],["2006-08-25",2543.68,2561.22,2543.68,2561.22,1200],["2006-08-28",2473.51,2631.4,2473.51,2613.85,2300],["2006-08-29",2543.68,2543.68,2543.68,2543.68,1300],["2006-08-30",2578.77,2631.4,2561.22,2596.31,2500],["2006-08-31",2561.22,2561.22,2543.68,2543.68,5800],["2006-09-01",2543.68,2561.22,2543.68,2561.22,2000],["2006-09-05",2561.22,2631.4,2543.68,2613.85,4200],["2006-09-06",2613.85,2648.94,2596.31,2631.4,3300],["2006-09-07",2578.77,2631.4,2543.68,2578.77,13500],["2006-09-08",2543.68,2561.22,2543.68,2543.68,10400],["2006-09-11",2543.68,2596.31,2543.68,2578.77,2100],["2006-09-12",2526.14,2543.68,2491.05,2526.14,7000],["2006-09-13",2508.6,2543.68,2455.97,2508.6,3600],["2006-09-14",2543.68,2543.68,2543.68,2543.68,3500],["2006-09-15",2473.51,2526.14,2473.51,2473.51,1600],["2006-09-18",2473.51,2473.51,2473.51,2473.51,0],["2006-09-19",2473.51,2526.14,2473.51,2508.6,2800],["2006-09-20",2491.05,2508.6,2455.97,2491.05,2500],["2006-09-21",2491.05,2508.6,2491.05,2491.05,3700],["2006-09-22",2491.05,2508.6,2491.05,2491.05,4600],["2006-09-25",2491.05,2491.05,2491.05,2491.05,1500],["2006-09-26",2491.05,2578.77,2491.05,2543.68,5000],["2006-09-27",2455.97,2455.97,2455.97,2455.97,700],["2006-09-28",2491.05,2491.05,2491.05,2491.05,2300],["2006-09-29",2455.97,2491.05,2455.97,2455.97,3800],["2006-10-02",2455.97,2596.31,2455.97,2491.05,1700],["2006-10-03",2455.97,2491.05,2420.88,2455.97,2100],["2006-10-04",2455.97,2455.97,2438.43,2455.97,3100],["2006-10-05",2455.97,2455.97,2455.97,2455.97,2200],["2006-10-06",2455.97,2491.05,2438.43,2455.97,5000],["2006-10-09",2455.97,2455.97,2455.97,2455.97,1900],["2006-10-10",2438.43,2438.43,2438.43,2438.43,400],["2006-10-11",2403.34,2473.51,2368.26,2403.34,5800],["2006-10-12",2403.34,2455.97,2403.34,2438.43,2000],["2006-10-13",2438.43,2438.43,2438.43,2438.43,100],["2006-10-16",2403.34,2420.88,2403.34,2403.34,300],["2006-10-17",2368.26,2368.26,2350.71,2368.26,2100],["2006-10-18",2385.8,2385.8,2385.8,2385.8,2000],["2006-10-19",2368.26,2368.26,2368.26,2368.26,500],["2006-10-20",2368.26,2385.8,2368.26,2368.26,3100],["2006-10-23",2368.26,2385.8,2368.26,2368.26,3500],["2006-10-24",2368.26,2385.8,2368.26,2385.8,3000],["2006-10-25",2385.8,2543.68,2368.26,2473.51,2100],["2006-10-26",2455.97,2455.97,2455.97,2455.97,1000],["2006-10-27",2455.97,2455.97,2455.97,2455.97,0],["2006-10-30",2455.97,2455.97,2455.97,2455.97,0],["2006-10-31",2455.97,2455.97,2455.97,2455.97,0],["2006-11-01",2385.8,2385.8,2385.8,2385.8,400],["2006-11-02",2385.8,2385.8,2385.8,2385.8,100],["2006-11-03",2368.26,2385.8,2368.26,2385.8,3600],["2006-11-06",2385.8,2385.8,2385.8,2385.8,900],["2006-11-07",2368.26,2368.26,2368.26,2368.26,100],["2006-11-08",2368.26,2368.26,2368.26,2368.26,0],["2006-11-09",2280.54,2368.26,2280.54,2333.17,2100],["2006-11-10",2333.17,2333.17,2333.17,2333.17,0],["2006-11-13",2368.26,2368.26,2280.54,2333.17,3500],["2006-11-14",2280.54,2280.54,2263.0,2263.0,2600],["2006-11-15",2333.17,2333.17,2333.17,2333.17,1900],["2006-11-16",2333.17,2333.17,2333.17,2333.17,0],["2006-11-17",2333.17,2333.17,2298.09,2298.09,2500],["2006-11-20",2333.17,2333.17,2280.54,2280.54,6200],["2006-11-21",2280.54,2280.54,2280.54,2280.54,0],["2006-11-22",2280.54,2280.54,2280.54,2280.54,0],["2006-11-23",2280.54,2280.54,2263.0,2280.54,3400],["2006-11-24",2372.12,2438.43,2298.09,2403.34,1700],["2006-11-27",2403.34,2403.34,2368.26,2385.8,10500],["2006-11-28",2455.97,2455.97,2368.26,2385.8,7600],["2006-11-29",2368.26,2385.8,2368.26,2385.8,800],["2006-11-30",2438.43,2543.68,2368.26,2385.8,3300],["2006-12-01",2368.26,2368.26,2368.26,2368.26,1000],["2006-12-04",2368.26,2368.26,2368.26,2368.26,1300],["2006-12-05",2333.17,2368.26,2333.17,2350.71,3300],["2006-12-06",2333.17,2368.26,2280.54,2333.17,4900],["2006-12-07",2333.17,2333.17,2333.17,2333.17,0],["2006-12-08",2333.17,2333.17,2333.17,2333.17,0],["2006-12-11",2105.12,2105.12,2105.12,2105.12,100],["2006-12-12",2192.83,2192.83,2192.83,2192.83,400],["2006-12-13",2192.83,2192.83,2192.83,2192.83,2000],["2006-12-14",2192.83,2192.83,2192.83,2192.83,0],["2006-12-15",2122.66,2192.83,2105.12,2192.83,4300],["2006-12-18",2157.74,2192.83,2105.12,2175.29,8600],["2006-12-19",2192.83,2280.54,2105.12,2105.12,4000],["2006-12-20",2192.83,2192.83,2105.12,2105.12,5400],["2006-12-21",2105.12,2175.29,2105.12,2175.29,6900],["2006-12-22",2192.83,2227.91,2192.83,2210.37,7500],["2006-12-25",2280.54,2280.54,2210.37,2245.46,2300],["2006-12-26",2245.46,2315.63,2227.91,2263.0,15200],["2006-12-27",2368.26,2368.26,2263.0,2263.0,12900],["2006-12-28",2280.54,2368.26,2245.46,2298.09,8700],["2006-12-29",2298.09,2368.26,2280.54,2368.26,3400],["2007-01-02",2298.09,2368.26,2280.54,2280.54,2900],["2007-01-03",2280.54,2298.09,2280.54,2280.54,6200],["2007-01-04",2280.54,2280.54,2280.54,2280.54,0],["2007-01-05",2280.54,2280.54,2280.54,2280.54,200],["2007-01-08",2280.54,2368.26,2192.83,2280.54,10500],["2007-01-09",2245.46,2280.54,2192.83,2280.54,6800],["2007-01-10",2245.46,2368.26,2227.91,2368.26,16700],["2007-01-11",2368.26,2508.6,2368.26,2508.6,21100],["2007-01-12",2701.57,2701.57,2701.57,2701.57,16900],["2007-01-15",2964.71,2964.71,2964.71,2964.71,6700],["2007-01-16",3245.39,3245.39,3245.39,3245.39,21600],["2007-01-17",3473.44,3561.15,3473.44,3561.15,121900],["2007-01-18",3420.81,3683.95,3210.3,3473.44,46700],["2007-01-19",3508.53,3754.12,3508.53,3683.95,67300],["2007-01-22",3736.58,4069.89,3683.95,3683.95,36800],["2007-01-23",3508.53,3947.09,3455.9,3455.9,28500],["2007-01-24",3438.36,3508.53,3333.1,3333.1,16400],["2007-01-25",3192.76,3333.1,3157.67,3245.39,9000],["2007-01-26",3192.76,3333.1,3157.67,3245.39,18600],["2007-01-29",3192.76,3245.39,3157.67,3175.22,9800],["2007-01-30",3245.39,3508.53,3245.39,3333.1,14600],["2007-01-31",3438.36,3578.7,3438.36,3543.61,27800],["2007-02-01",3544.06,3652.0,3544.06,3598.03,20900],["2007-02-02",3580.04,3687.98,3346.17,3508.08,20500],["2007-02-05",3400.14,3544.06,3328.18,3328.18,6100],["2007-02-06",3292.2,3364.16,3256.22,3292.2,10500],["2007-02-07",3238.23,3328.18,3166.27,3256.22,14100],["2007-02-08",3238.23,3562.05,3238.23,3346.17,26100],["2007-02-09",3346.17,3472.1,3346.17,3418.13,29800],["2007-02-12",3508.08,3598.03,3508.08,3508.08,13800],["2007-02-13",3526.07,3652.0,3526.07,3598.03,18700],["2007-02-14",3562.05,3652.0,3418.13,3436.12,16900],["2007-02-15",3490.09,3616.02,3238.23,3598.03,18500],["2007-02-26",3598.03,3831.9,3598.03,3831.9,38300],["2007-02-27",4155.73,4155.73,4155.73,4155.73,23500],["2007-02-28",4569.5,4569.5,4569.5,4569.5,109700],["2007-03-01",5019.25,5019.25,5019.25,5019.25,56800],["2007-03-02",5504.99,5504.99,5504.99,5504.99,65800],["2007-03-05",6044.69,6044.69,6044.69,6044.69,78500],["2007-03-06",6638.37,6638.37,6638.37,6638.37,47000],["2007-03-07",7286.01,7286.01,7286.01,7286.01,45700],["2007-03-08",8005.62,8005.62,8005.62,8005.62,49500],["2007-03-09",8005.62,8797.18,7214.05,8095.57,163800],["2007-03-12",7951.65,9354.88,7663.8,8005.62,123900],["2007-03-13",7951.65,8095.57,7555.86,8005.62,85700],["2007-03-14",7609.83,8275.47,7196.06,7555.86,44400],["2007-03-15",6944.2,7555.86,6854.25,6854.25,27300],["2007-03-16",6764.3,7627.82,6260.57,7627.82,41000],["2007-03-19",7429.93,7429.93,7429.93,7429.93,10600],["2007-03-20",7465.91,8167.53,7465.91,7555.86,29800],["2007-03-21",7483.9,8275.47,7016.16,7375.96,21300],["2007-03-22",7196.06,7375.96,6926.21,7016.16,6600],["2007-03-23",6998.17,7286.01,6836.26,6854.25,19300],["2007-03-26",6350.52,6836.26,6314.54,6314.54,20100],["2007-03-27",5720.87,5720.87,5720.87,5720.87,6100],["2007-03-28",5415.04,6278.56,5163.17,6278.56,21000],["2007-03-29",5756.85,5954.74,5756.85,5954.74,19100],["2007-03-30",6350.52,6530.43,6350.52,6512.43,67400],["2007-04-02",6224.59,6440.47,5936.75,5936.75,19800],["2007-04-03",5720.87,6224.59,5630.92,5756.85,16500],["2007-04-04",5756.85,6278.56,5756.85,6278.56,19700],["2007-04-05",6062.68,6332.53,6044.69,6116.65,8000],["2007-04-06",6044.69,6476.45,5792.83,6116.65,14400],["2007-04-09",5900.77,5936.75,5828.81,5936.75,2600],["2007-04-10",5864.79,6008.71,5756.85,5846.8,4800],["2007-04-11",5792.83,5846.8,5756.85,5828.81,7300],["2007-04-12",5576.95,5756.85,5289.1,5397.05,24300],["2007-04-13",5325.08,5397.05,5217.14,5307.09,8900],["2007-04-16",4821.36,5037.24,4803.37,4803.37,23500],["2007-04-17",4821.36,5037.24,4821.36,4947.29,4700],["2007-04-18",5037.24,5343.08,5037.24,5343.08,1500],["2007-04-19",5397.05,5792.83,5397.05,5469.01,32000],["2007-04-20",5217.14,5469.01,5127.19,5163.17,5800],["2007-04-23",4965.28,5037.24,4857.34,5001.26,6400],["2007-04-24",4713.42,4947.29,4677.44,4767.39,9800],["2007-04-25",4713.42,5181.16,4605.48,5055.23,6800],["2007-05-02",5055.23,5217.14,5037.24,5037.24,4100],["2007-05-03",5055.23,5127.19,5019.25,5019.25,3300],["2007-05-04",5019.25,5019.25,5001.26,5019.25,4200],["2007-05-07",5019.25,5127.19,4965.28,5127.19,4700],["2007-05-08",5127.19,5217.14,5127.19,5181.16,5800],["2007-05-09",5163.17,5307.09,5127.19,5145.18,4700],["2007-05-10",5037.24,5181.16,4857.34,5037.24,3800],["2007-05-11",5037.24,5037.24,5019.25,5037.24,1500],["2007-05-14",4947.29,5037.24,4893.32,4947.29,6600],["2007-05-15",4929.3,5037.24,4857.34,4857.34,15400],["2007-05-16",4875.33,4947.29,4857.34,4857.34,1200],["2007-05-17",4875.33,4983.27,4857.34,4857.34,5100],["2007-05-18",4857.34,4947.29,4839.35,4947.29,6900],["2007-05-21",4857.34,5037.24,4677.44,5037.24,5700],["2007-05-22",4911.31,5037.24,4857.34,5037.24,10900],["2007-05-23",5127.19,5397.05,5127.19,5307.09,19200],["2007-05-24",5163.17,5397.05,5037.24,5163.17,7300],["2007-05-25",5037.24,5091.21,4947.29,5091.21,13300],["2007-05-28",4965.28,5037.24,4875.33,4875.33,8700],["2007-05-29",4839.35,4947.29,4767.39,4929.3,17100],["2007-05-30",4839.35,4893.32,4839.35,4839.35,5800],["2007-05-31",4749.4,4857.34,4677.44,4857.34,12100],["2007-06-01",4803.37,4857.34,4803.37,4803.37,2400],["2007-06-04",4731.41,4857.34,4677.44,4677.44,5300],["2007-06-05",4605.48,4677.44,4497.54,4497.54,10300],["2007-06-06",4587.49,4677.44,4497.54,4587.49,6300],["2007-06-07",4587.49,4677.44,4587.49,4659.45,4600],["2007-06-08",4641.46,4677.44,4497.54,4587.49,5000],["2007-06-11",4353.62,4407.59,4317.64,4407.59,3000],["2007-06-12",4353.62,4497.54,4317.64,4461.56,5300],["2007-06-13",4389.6,4497.54,4317.64,4443.57,5700],["2007-06-14",4353.62,4497.54,4317.64,4317.64,5200],["2007-06-15",4263.67,4317.64,4227.69,4299.65,5200],["2007-06-18",4191.71,4335.63,3849.89,4137.73,11800],["2007-06-19",4191.71,4317.64,4137.73,4281.66,4700],["2007-06-20",4227.69,4281.66,4227.69,4263.67,3300],["2007-06-21",4263.67,4317.64,4173.72,4317.64,2700],["2007-06-22",4011.8,4047.78,3957.83,4011.8,3300],["2007-06-25",3975.82,4119.74,3957.83,4011.8,1500],["2007-06-26",3975.82,4047.78,3957.83,4011.8,5500],["2007-06-27",3957.83,4011.8,3957.83,3957.83,2300],["2007-06-28",3921.85,3957.83,3777.93,3921.85,5200],["2007-06-29",3867.88,3867.88,3777.93,3867.88,5600],["2007-07-02",3634.01,3705.97,3598.03,3616.02,3600],["2007-07-03",3580.04,3598.03,3508.08,3598.03,700],["2007-07-04",3598.03,3921.85,3598.03,3921.85,1100],["2007-07-05",3759.94,3957.83,3634.01,3741.95,2700],["2007-07-06",3759.94,3903.86,3687.98,3903.86,7400],["2007-07-09",3795.92,3813.91,3795.92,3813.91,2800],["2007-07-10",3867.88,3975.82,3867.88,3975.82,3600],["2007-07-11",4047.78,4137.73,4047.78,4047.78,5000],["2007-07-12",4011.8,4101.75,3867.88,3867.88,2600],["2007-07-13",4011.8,4047.78,3957.83,4029.79,400],["2007-07-16",3867.88,3957.83,3867.88,3867.88,1400],["2007-07-17",3831.9,3885.87,3795.92,3867.88,1600],["2007-07-18",3831.9,3903.86,3831.9,3849.89,4100],["2007-07-19",3867.88,4245.68,3867.88,4047.78,36300],["2007-07-20",4119.74,4281.66,4119.74,4227.69,10500],["2007-07-23",4245.68,4587.49,4137.73,4245.68,5000],["2007-07-24",4065.77,4245.68,3921.85,3921.85,2900],["2007-07-25",3939.84,3957.83,3867.88,3867.88,1700],["2007-07-26",3849.89,3957.83,3831.9,3957.83,2400],["2007-07-27",3960.42,3978.84,3960.42,3960.42,3500],["2007-07-30",4052.52,4052.52,4052.52,4052.52,2200],["2007-07-31",4015.68,4052.52,3960.42,4052.52,1000],["2007-08-01",4034.1,4034.1,4034.1,4034.1,500],["2007-08-02",4052.52,4052.52,3960.42,3960.42,4800],["2007-08-03",3960.42,3960.42,3960.42,3960.42,500],["2007-08-06",3905.15,3905.15,3684.11,3776.21,3500],["2007-08-07",3776.21,3868.31,3776.21,3776.21,5600],["2007-08-08",3684.11,3757.79,3684.11,3684.11,5900],["2007-08-09",3794.63,3942.0,3684.11,3868.31,10900],["2007-08-10",4144.62,4144.62,3868.31,3868.31,4900],["2007-08-13",3960.42,3960.42,3684.11,3684.11,6200],["2007-08-14",3868.31,3868.31,3720.95,3720.95,900],["2007-08-15",3776.21,3831.47,3776.21,3831.47,200],["2007-08-16",3702.53,3794.63,3684.11,3776.21,2000],["2007-08-17",3684.11,3776.21,3684.11,3684.11,5100],["2007-08-20",3702.53,3776.21,3684.11,3684.11,1300],["2007-08-21",3684.11,3720.95,3684.11,3720.95,1700],["2007-08-22",3684.11,3702.53,3684.11,3684.11,3100],["2007-08-23",3628.85,3628.85,3592.0,3592.0,1100],["2007-08-24",3592.0,3647.27,3592.0,3647.27,6300],["2007-08-27",3684.11,3684.11,3684.11,3684.11,3200],["2007-08-28",3684.11,3684.11,3499.9,3592.0,1200],["2007-08-29",3592.0,3610.43,3573.58,3610.43,3100],["2007-08-30",3573.58,3573.58,3499.9,3499.9,2600],["2007-08-31",3499.9,3499.9,3444.64,3444.64,9200],["2007-09-04",3555.16,3592.0,3555.16,3573.58,2400],["2007-09-05",3628.85,3684.11,3628.85,3628.85,2100],["2007-09-06",3628.85,3628.85,3628.85,3628.85,0],["2007-09-07",3628.85,3757.79,3628.85,3720.95,11600],["2007-09-10",3684.11,3813.05,3684.11,3794.63,5200],["2007-09-11",3868.31,3923.57,3868.31,3868.31,2800],["2007-09-12",3831.47,4052.52,3831.47,3868.31,3600],["2007-09-13",3776.21,3794.63,3776.21,3794.63,5300],["2007-09-14",3794.63,3868.31,3684.11,3868.31,6200],["2007-09-17",3684.11,3868.31,3684.11,3868.31,8200],["2007-09-18",3720.95,3813.05,3720.95,3813.05,3800],["2007-09-19",3776.21,3849.89,3776.21,3813.05,6000],["2007-09-20",3942.0,4052.52,3868.31,3960.42,14900],["2007-09-21",4052.52,4052.52,3831.47,3868.31,6900],["2007-09-24",3794.63,4034.1,3794.63,3960.42,2700],["2007-09-25",3960.42,4144.62,3960.42,4144.62,15200],["2007-09-26",4420.93,4420.93,4144.62,4365.67,26000],["2007-09-27",4236.72,4328.83,4070.94,4236.72,5200],["2007-09-28",4236.72,4623.56,4236.72,4605.13,39600],["2007-10-01",4605.13,4826.18,4605.13,4826.18,18400],["2007-10-02",5268.27,5268.27,4973.55,5268.27,71000],["2007-10-03",5581.42,5765.63,5341.96,5765.63,52200],["2007-10-04",6134.04,6170.88,5618.26,6170.88,64900],["2007-10-05",6760.34,6760.34,5618.26,5618.26,24100],["2007-10-08",5894.57,6060.36,5710.37,5710.37,25300],["2007-10-09",5341.96,5434.06,5249.85,5305.11,32800],["2007-10-10",5341.96,5802.47,5065.65,5434.06,9500],["2007-10-11",5507.74,5618.26,5434.06,5526.16,22000],["2007-10-12",5894.57,5894.57,5526.16,5710.37,17200],["2007-10-15",5986.67,6078.78,5618.26,5894.57,32500],["2007-10-16",5986.67,5986.67,5710.37,5857.73,62100],["2007-10-17",5986.67,5986.67,5526.16,5526.16,31200],["2007-10-18",5507.74,5618.26,5213.01,5323.54,21900],["2007-10-19",5249.85,5710.37,5065.65,5691.95,27600],["2007-10-22",5728.79,5802.47,5526.16,5581.42,23000],["2007-10-23",5710.37,5802.47,5360.38,5526.16,8900],["2007-10-24",5526.16,5526.16,5341.96,5470.9,17800],["2007-10-25",5470.9,5526.16,5378.8,5526.16,35200],["2007-10-26",5857.73,5857.73,5470.9,5673.53,46700],["2007-10-29",5710.37,5894.57,5526.16,5710.37,62000],["2007-10-30",5802.47,6078.78,5802.47,6041.94,87700],["2007-10-31",6557.71,6557.71,6078.78,6299.82,102800],["2007-11-01",6447.19,6539.29,6244.56,6410.35,57500],["2007-11-02",6189.3,6447.19,5986.67,6078.78,17100],["2007-11-05",5986.67,6115.62,5710.37,5802.47,13400],["2007-11-06",5636.68,5710.37,5341.96,5526.16,23400],["2007-11-07",5526.16,5894.57,5341.96,5710.37,27100],["2007-11-08",5710.37,5710.37,5434.06,5434.06,21900],["2007-11-09",5618.26,5618.26,5065.65,5341.96,33200],["2007-11-12",5341.96,5341.96,4789.34,4936.7,35100],["2007-11-13",4881.44,4881.44,4476.19,4476.19,24500],["2007-11-14",4623.56,5028.81,4513.03,5028.81,15100],["2007-11-15",5434.06,5434.06,4973.55,5157.75,14400],["2007-11-16",5249.85,5249.85,5065.65,5139.33,16100],["2007-11-19",5157.75,5157.75,5065.65,5157.75,7300],["2007-11-20",5249.85,5249.85,4973.55,5010.39,6500],["2007-11-21",5065.65,5065.65,4955.12,4973.55,8300],["2007-11-22",5065.65,5120.91,4973.55,4973.55,12300],["2007-11-23",5065.65,5065.65,4881.44,4881.44,11000],["2007-11-26",4973.55,5102.49,4973.55,5102.49,9900],["2007-11-27",5065.65,5157.75,5028.81,5028.81,8500],["2007-11-28",5065.65,5102.49,5028.81,5065.65,5900],["2007-11-29",5084.07,5139.33,4973.55,5028.81,11900],["2007-11-30",5084.07,5102.49,5028.81,5084.07,12200],["2007-12-03",4991.97,5157.75,4991.97,5120.91,5700],["2007-12-04",5102.49,5341.96,5102.49,5286.69,19700],["2007-12-05",5268.27,5341.96,5010.39,5231.43,16900],["2007-12-06",5157.75,5157.75,5065.65,5157.75,6400],["2007-12-07",5176.17,5213.01,5084.07,5194.59,16400],["2007-12-10",5065.65,5231.43,4991.97,5010.39,4800],["2007-12-11",5010.39,5010.39,4918.28,4936.7,8600],["2007-12-12",4697.24,5139.33,4697.24,4973.55,18600],["2007-12-13",4807.76,5028.81,4807.76,4881.44,5500],["2007-12-14",4955.12,4973.55,4863.02,4881.44,3700],["2007-12-17",4899.86,4899.86,4697.24,4715.66,6900],["2007-12-18",4715.66,4918.28,4660.4,4918.28,6600],["2007-12-19",4973.55,5010.39,4789.34,4973.55,4000],["2007-12-20",4973.55,4973.55,4973.55,4973.55,400],["2007-12-21",4881.44,4918.28,4826.18,4881.44,5300],["2007-12-24",4605.13,4789.34,4605.13,4715.66,1800],["2007-12-25",4715.66,4715.66,4605.13,4697.24,4200],["2007-12-26",4697.24,4881.44,4605.13,4605.13,2400],["2007-12-27",4697.24,4789.34,4697.24,4697.24,7300],["2007-12-28",4734.08,4789.34,4660.4,4660.4,5100],["2008-01-02",4734.08,4789.34,4605.13,4605.13,2600],["2008-01-03",4641.98,4641.98,4420.93,4513.03,4700],["2008-01-04",4605.13,4678.82,4513.03,4678.82,5000],["2008-01-07",4513.03,4513.03,4236.72,4236.72,6600],["2008-01-08",4236.72,4549.87,4236.72,4384.09,8700],["2008-01-09",4476.19,4586.71,4347.25,4384.09,4700],["2008-01-10",4384.09,4402.51,4052.52,4236.72,4200],["2008-01-11",4531.45,4531.45,4236.72,4291.99,4400],["2008-01-14",4107.78,4236.72,3978.84,3978.84,13000],["2008-01-15",3886.73,4107.78,3849.89,4052.52,4200],["2008-01-16",4218.3,4310.41,4218.3,4310.41,6200],["2008-01-17",4586.71,4605.13,4070.94,4236.72,13300],["2008-01-18",4439.35,4457.77,4052.52,4052.52,13400],["2008-01-21",4255.14,4255.14,4236.72,4236.72,2100],["2008-01-22",4052.52,4052.52,3960.42,4052.52,1700],["2008-01-23",3978.84,3978.84,3923.57,3960.42,3500],["2008-01-24",3868.31,4052.52,3868.31,3942.0,4800],["2008-01-25",3868.31,3978.84,3868.31,3942.0,15800],["2008-01-28",3776.21,3868.31,3776.21,3868.31,5500],["2008-01-29",3776.21,4163.04,3776.21,4089.36,8400],["2008-01-30",4236.72,4328.83,4236.72,4328.83,12400],["2008-01-31",4605.13,4605.13,4236.72,4420.93,12200],["2008-02-01",4605.13,4678.82,4420.93,4641.98,12400],["2008-02-12",4107.78,4513.03,4107.78,4236.72,1400],["2008-02-13",4144.62,4255.14,4144.62,4236.72,3800],["2008-02-14",4236.72,4236.72,4236.72,4236.72,3800],["2008-02-15",4236.72,4236.72,4052.52,4163.04,9800],["2008-02-18",4144.62,4144.62,3868.31,4052.52,2200],["2008-02-19",3868.31,4144.62,3868.31,3960.42,6000],["2008-02-20",3978.84,4052.52,3868.31,3886.73,9800],["2008-02-21",3684.11,3868.31,3518.32,3518.32,10100],["2008-02-22",3426.22,3868.31,3407.8,3868.31,5800],["2008-02-25",3278.86,3905.15,3278.86,3905.15,8000],["2008-02-26",4052.52,4052.52,3684.11,3684.11,6000],["2008-02-27",3684.11,3868.31,3684.11,3849.89,6500],["2008-02-28",3592.0,3868.31,3592.0,3592.0,2700],["2008-02-29",3592.0,3628.85,3555.16,3573.58,6700],["2008-03-03",3499.9,3499.9,3315.7,3334.12,5900],["2008-03-04",3223.59,3223.59,3020.97,3020.97,10000],["2008-03-05",2947.29,3039.39,2763.08,3039.39,7400],["2008-03-06",3094.65,3094.65,3094.65,3094.65,200],["2008-03-07",3389.38,3389.38,3389.38,3389.38,400],["2008-03-10",3720.95,3720.95,3426.22,3499.9,19000],["2008-03-11",3702.53,3702.53,3334.12,3334.12,7200],["2008-03-12",3407.8,3647.27,3407.8,3499.9,5700],["2008-03-13",3757.79,3757.79,3592.0,3665.69,5000],["2008-03-14",3499.9,3592.0,3499.9,3592.0,800],["2008-03-17",3315.7,3315.7,3205.17,3205.17,11900],["2008-03-18",3002.55,3002.55,2892.02,2947.29,11800],["2008-03-19",3186.75,3186.75,2670.98,3039.39,7300],["2008-03-20",3076.23,3076.23,2947.29,3076.23,2500],["2008-03-21",3002.55,3076.23,2947.29,3039.39,7400],["2008-03-24",3131.49,3131.49,2726.24,2726.24,11600],["2008-03-25",2763.08,2947.29,2578.88,2597.3,12300],["2008-03-26",2763.08,2892.02,2744.66,2873.6,5100],["2008-03-27",2873.6,2873.6,2873.6,2873.6,2300],["2008-03-28",2928.87,2928.87,2928.87,2928.87,3500],["2008-03-31",2984.13,2984.13,2984.13,2984.13,1500],["2008-04-01",3039.39,3039.39,3039.39,3039.39,3300],["2008-04-02",3094.65,3094.65,3094.65,3094.65,900],["2008-04-03",3149.91,3149.91,3149.91,3149.91,400],["2008-04-04",3205.17,3205.17,3205.17,3205.17,2500],["2008-04-07",3297.28,3297.28,3297.28,3297.28,200],["2008-04-08",3389.38,3389.38,3205.17,3297.28,26400],["2008-04-09",3242.01,3297.28,3205.17,3205.17,2100],["2008-04-10",3131.49,3131.49,3131.49,3131.49,200],["2008-04-11",3039.39,3039.39,3039.39,3039.39,1700],["2008-04-16",2965.71,2965.71,2965.71,2965.71,1200],["2008-04-17",2892.02,3039.39,2892.02,3039.39,27000],["2008-04-18",3020.97,3020.97,2947.29,2947.29,14900],["2008-04-21",3039.39,3039.39,2947.29,2947.29,3200],["2008-04-22",2928.87,2947.29,2928.87,2928.87,8800],["2008-04-23",2855.18,2855.18,2855.18,2855.18,1600],["2008-04-24",2781.5,2799.92,2781.5,2781.5,8000],["2008-04-25",2763.08,2781.5,2707.82,2781.5,6200],["2008-04-28",2818.34,2818.34,2763.08,2818.34,8700],["2008-04-29",2726.24,2873.6,2726.24,2763.08,6000],["2008-05-05",2763.08,2799.92,2670.98,2670.98,4400],["2008-05-06",2634.14,2652.56,2634.14,2634.14,2500],["2008-05-07",2560.45,2597.3,2560.45,2560.45,3100],["2008-05-08",2486.77,2486.77,2486.77,2486.77,1400],["2008-05-09",2413.09,2413.09,2413.09,2413.09,4000],["2008-05-12",2357.83,2357.83,2357.83,2357.83,1200],["2008-05-13",2302.57,2302.57,2302.57,2302.57,3500],["2008-05-14",2247.31,2247.31,2247.31,2247.31,5200],["2008-05-15",2192.04,2192.04,2192.04,2192.04,6400],["2008-05-16",2247.31,2247.31,2173.62,2210.46,4300],["2008-05-19",2210.46,2265.73,2210.46,2210.46,1200],["2008-05-20",2155.2,2228.89,2155.2,2228.89,2200],["2008-05-21",2099.94,2099.94,2099.94,2099.94,600],["2008-05-22",2044.68,2044.68,2044.68,2044.68,3200],["2008-05-23",1989.42,2026.26,1989.42,1989.42,4400],["2008-05-26",1952.58,1971.0,1934.16,1934.16,16100],["2008-05-27",1897.32,1934.16,1897.32,1897.32,11000],["2008-05-28",1842.05,1952.58,1842.05,1952.58,6300],["2008-05-29",1989.42,1989.42,1989.42,1989.42,700],["2008-05-30",2044.68,2044.68,2026.26,2044.68,15800],["2008-06-02",1989.42,1989.42,1989.42,1989.42,2100],["2008-06-03",1934.16,1952.58,1934.16,1952.58,8700],["2008-06-04",1878.89,1897.32,1878.89,1878.89,2100],["2008-06-05",1915.74,1915.74,1823.63,1823.63,11900],["2008-06-06",1842.05,1878.89,1842.05,1842.05,3100],["2008-06-09",1878.89,1897.32,1860.47,1897.32,1900],["2008-06-10",1840.15,1917.63,1840.15,1917.63,3000],["2008-06-11",1937.01,1937.01,1937.01,1937.01,200],["2008-06-12",1995.12,1995.12,1995.12,1995.12,4700],["2008-06-13",2053.23,2053.23,2053.23,2053.23,3100],["2008-06-16",2111.34,2111.34,2111.34,2111.34,100],["2008-06-17",2169.45,2169.45,2169.45,2169.45,1000],["2008-06-18",2227.56,2227.56,2111.34,2111.34,7400],["2008-06-19",2111.34,2111.34,2111.34,2111.34,1400],["2008-06-20",2033.86,2033.86,2033.86,2033.86,1100],["2008-06-23",1956.38,2111.34,1956.38,2091.97,8700],["2008-06-24",2072.6,2072.6,2033.86,2072.6,5600],["2008-06-25",2130.71,2150.08,2091.97,2150.08,20700],["2008-06-26",2208.19,2208.19,2053.23,2111.34,6700],["2008-06-27",2053.23,2150.08,2053.23,2111.34,4200],["2008-06-30",2111.34,2150.08,2053.23,2150.08,7900],["2008-07-01",2169.45,2208.19,2169.45,2208.19,15700],["2008-07-02",2246.93,2266.3,2208.19,2266.3,6500],["2008-07-03",2285.67,2305.04,2285.67,2305.04,9700],["2008-07-04",2382.52,2382.52,2382.52,2382.52,9400],["2008-07-07",2460.0,2460.0,2305.04,2305.04,33700],["2008-07-08",2324.41,2363.15,2324.41,2324.41,4200],["2008-07-09",2363.15,2401.89,2324.41,2401.89,16900],["2008-07-10",2460.0,2460.0,2401.89,2460.0,7600],["2008-07-11",2556.85,2556.85,2518.11,2556.85,48700],["2008-07-14",2634.33,2653.7,2634.33,2653.7,9000],["2008-07-15",2750.55,2750.55,2750.55,2750.55,13100],["2008-07-16",2847.4,2847.4,2653.7,2769.92,10700],["2008-07-17",2847.4,2847.4,2692.44,2711.81,20700],["2008-07-18",2653.7,2653.7,2653.7,2653.7,4900],["2008-07-21",2556.85,2556.85,2556.85,2556.85,500],["2008-07-22",2460.0,2460.0,2460.0,2460.0,100],["2008-07-23",2363.15,2363.15,2363.15,2363.15,100],["2008-07-24",2285.67,2285.67,2285.67,2285.67,2400],["2008-07-25",2208.19,2208.19,2208.19,2208.19,6800],["2008-07-28",2130.71,2208.19,2130.71,2130.71,24000],["2008-07-29",2208.19,2208.19,2150.08,2150.08,11300],["2008-07-30",2285.67,2285.67,2169.45,2169.45,4400],["2008-07-31",2130.71,2208.19,2130.71,2208.19,2800],["2008-08-01",2130.71,2130.71,2053.23,2053.23,4600],["2008-08-04",1995.12,2014.49,1975.75,1975.75,3000],["2008-08-05",1937.01,1975.75,1917.63,1917.63,10900],["2008-08-06",1975.75,1975.75,1859.52,1975.75,8600],["2008-08-07",2053.23,2053.23,2053.23,2053.23,4900],["2008-08-08",2130.71,2130.71,1975.75,2130.71,1800],["2008-08-11",2130.71,2130.71,2130.71,2130.71,3000],["2008-08-12",2208.19,2208.19,2130.71,2130.71,3700],["2008-08-13",2208.19,2227.56,2111.34,2130.71,23400],["2008-08-14",2169.45,2246.93,2169.45,2246.93,18700],["2008-08-15",2285.67,2285.67,2285.67,2285.67,20300],["2008-08-18",2440.63,2440.63,2401.89,2421.26,24800],["2008-08-19",2440.63,2576.22,2285.67,2285.67,12700],["2008-08-20",2188.82,2246.93,2188.82,2227.56,16200],["2008-08-21",2227.56,2343.78,2227.56,2324.41,4900],["2008-08-22",2486.1,2486.1,2405.25,2486.1,28400],["2008-08-25",2627.59,2647.8,2627.59,2647.8,14700],["2008-08-26",2809.5,2829.71,2809.5,2829.71,8300],["2008-08-27",3011.62,3011.62,2870.14,3011.62,66900],["2008-08-28",3011.62,3011.62,2809.5,2809.5,9100],["2008-08-29",2688.23,2789.29,2688.23,2728.65,38900],["2008-09-03",2890.35,2890.35,2890.35,2890.35,9800],["2008-09-04",3092.47,3092.47,2930.77,3092.47,71800],["2008-09-05",3274.38,3274.38,3274.38,3274.38,47800],["2008-09-08",3496.72,3496.72,3254.17,3496.72,113500],["2008-09-09",3638.2,3719.05,3436.08,3698.84,29800],["2008-09-10",3638.2,3638.2,3395.65,3395.65,15500],["2008-09-11",3213.74,3213.74,3213.74,3213.74,3900],["2008-09-12",2991.41,2991.41,2991.41,2991.41,7000],["2008-09-15",2789.29,3031.83,2789.29,2789.29,71300],["2008-09-16",2728.65,2728.65,2627.59,2627.59,19800],["2008-09-17",2465.89,2486.1,2465.89,2486.1,7300],["2008-09-18",2324.41,2506.32,2324.41,2465.89,19300],["2008-09-19",2587.16,2587.16,2587.16,2587.16,1100],["2008-09-22",2748.86,2748.86,2748.86,2748.86,200],["2008-09-23",2930.77,2930.77,2748.86,2789.29,16700],["2008-09-24",2829.71,2829.71,2688.23,2688.23,7100],["2008-09-25",2748.86,2870.14,2748.86,2870.14,4300],["2008-09-26",2890.35,2930.77,2829.71,2870.14,10700],["2008-09-29",2829.71,2829.71,2668.01,2668.01,6300],["2008-09-30",2486.1,2486.1,2486.1,2486.1,12800],["2008-10-01",2324.41,2607.38,2324.41,2607.38,13800],["2008-10-02",2668.01,2688.23,2627.59,2688.23,7500],["2008-10-03",2668.01,2668.01,2668.01,2668.01,100],["2008-10-06",2627.59,2627.59,2486.1,2587.16,9100],["2008-10-07",2364.83,2364.83,2344.62,2364.83,4100],["2008-10-08",2283.98,2283.98,2182.92,2283.98,8800],["2008-10-09",2344.62,2344.62,2223.34,2344.62,2900],["2008-10-10",2385.04,2425.47,2304.19,2324.41,6100],["2008-10-13",2223.34,2223.34,2223.34,2223.34,5000],["2008-10-14",2364.83,2364.83,2364.83,2364.83,2600],["2008-10-15",2526.53,2526.53,2364.83,2486.1,11300],["2008-10-16",2627.59,2627.59,2324.41,2364.83,2900],["2008-10-17",2526.53,2546.74,2425.47,2425.47,2800],["2008-10-20",2465.89,2486.1,2364.83,2405.25,6800],["2008-10-21",2526.53,2526.53,2425.47,2425.47,3000],["2008-10-22",2506.32,2506.32,2506.32,2506.32,0],["2008-10-23",2344.62,2425.47,2344.62,2344.62,3400],["2008-10-24",2223.34,2344.62,2182.92,2344.62,2400],["2008-10-27",2223.34,2223.34,2182.92,2182.92,10600],["2008-10-28",2081.86,2203.13,2061.65,2203.13,10400],["2008-10-29",2122.28,2223.34,2122.28,2223.34,5400],["2008-10-30",2364.83,2364.83,2283.98,2324.41,6500],["2008-10-31",2405.25,2405.25,2162.71,2324.41,4600],["2008-11-03",2324.41,2324.41,2304.19,2324.41,1000],["2008-11-04",2162.71,2465.89,2162.71,2385.04,16100],["2008-11-05",2506.32,2506.32,2486.1,2506.32,22300],["2008-11-06",2526.53,2526.53,2364.83,2364.83,1200],["2008-11-07",2385.04,2385.04,2344.62,2344.62,2900],["2008-11-10",2364.83,2364.83,2364.83,2364.83,500],["2008-11-11",2223.34,2223.34,2203.13,2203.13,6200],["2008-11-12",2081.86,2263.77,2081.86,2263.77,2200],["2008-11-13",2021.22,2203.13,2021.22,2203.13,400],["2008-11-14",2203.13,2243.56,2142.5,2243.56,3800],["2008-11-17",2203.13,2203.13,2203.13,2203.13,0],["2008-11-18",2203.13,2203.13,2182.92,2203.13,1200],["2008-11-19",2081.86,2283.98,2081.86,2283.98,700],["2008-11-20",2061.65,2061.65,2021.22,2041.43,2800],["2008-11-21",2021.22,2021.22,1920.16,2021.22,4400],["2008-11-24",1920.16,2021.22,1920.16,1980.8,1600],["2008-11-25",2021.22,2021.22,2021.22,2021.22,100],["2008-11-26",2021.22,2021.22,1940.37,1940.37,1200],["2008-11-27",2021.22,2021.22,1879.74,1879.74,1500],["2008-11-28",2021.22,2081.86,1980.8,2061.65,3300],["2008-12-01",2122.28,2122.28,1920.16,1920.16,1100],["2008-12-02",1940.37,1940.37,1940.37,1940.37,100],["2008-12-03",1940.37,1940.37,1940.37,1940.37,300],["2008-12-04",2001.01,2001.01,1920.16,1920.16,300],["2008-12-05",1859.52,1859.52,1819.1,1819.1,1500],["2008-12-08",1697.83,1718.04,1697.83,1697.83,5900],["2008-12-09",1798.89,1798.89,1798.89,1798.89,1100],["2008-12-10",1798.89,1859.52,1798.89,1859.52,1300],["2008-12-11",1697.83,1859.52,1697.83,1859.52,4100],["2008-12-12",1798.89,1798.89,1778.68,1798.89,3600],["2008-12-15",1920.16,1920.16,1899.95,1920.16,8200],["2008-12-16",2041.43,2041.43,1920.16,1920.16,7400],["2008-12-17",1839.31,1899.95,1839.31,1839.31,4700],["2008-12-18",1839.31,1839.31,1839.31,1839.31,500],["2008-12-19",1940.37,1960.59,1920.16,1960.59,9600],["2008-12-22",1960.59,2021.22,1960.59,2021.22,3800],["2008-12-23",1980.8,1980.8,1980.8,1980.8,1400],["2008-12-24",1920.16,1980.8,1920.16,1980.8,2800],["2008-12-25",1920.16,1920.16,1899.95,1899.95,1100],["2008-12-26",1859.52,1859.52,1859.52,1859.52,700],["2008-12-29",1960.59,1980.8,1960.59,1980.8,500],["2008-12-30",2021.22,2021.22,1920.16,1980.8,5300],["2008-12-31",1980.8,1980.8,1980.8,1980.8,0],["2009-01-02",2041.43,2041.43,1879.74,1879.74,3400],["2009-01-05",1899.95,1899.95,1899.95,1899.95,700],["2009-01-06",1980.8,1980.8,1960.59,1960.59,1700],["2009-01-07",2041.43,2081.86,2021.22,2021.22,7600],["2009-01-08",2041.43,2041.43,1960.59,1980.8,7700],["2009-01-09",2001.01,2021.22,2001.01,2021.22,5500],["2009-01-12",2001.01,2001.01,2001.01,2001.01,0],["2009-01-13",1899.95,1960.59,1879.74,1940.37,3800],["2009-01-14",1980.8,2061.65,1980.8,1980.8,5500],["2009-01-15",2041.43,2041.43,2021.22,2021.22,6200],["2009-01-16",2081.86,2081.86,1920.16,1940.37,1000],["2009-01-19",2021.22,2021.22,1960.59,1960.59,1200],["2009-01-20",2021.22,2021.22,2021.22,2021.22,300],["2009-01-21",2021.22,2021.22,2021.22,2021.22,500],["2009-01-22",2021.22,2021.22,2021.22,2021.22,1400],["2009-01-23",2021.22,2021.22,2021.22,2021.22,100],["2009-02-02",2021.22,2021.22,2021.22,2021.22,0],["2009-02-03",1980.8,2021.22,1980.8,2021.22,4400],["2009-02-04",2021.22,2021.22,2021.22,2021.22,600],["2009-02-05",2021.22,2021.22,1960.59,2021.22,3800],["2009-02-06",2041.43,2041.43,2041.43,2041.43,5700],["2009-02-09",2041.43,2041.43,2041.43,2041.43,0],["2009-02-10",2041.43,2041.43,2041.43,2041.43,0],["2009-02-11",1920.16,1920.16,1920.16,1920.16,1000],["2009-02-12",2041.43,2041.43,2041.43,2041.43,1600],["2009-02-13",2041.43,2081.86,2041.43,2081.86,700],["2009-02-16",2041.43,2041.43,2041.43,2041.43,400],["2009-02-17",2041.43,2081.86,2041.43,2081.86,3600],["2009-02-18",2041.43,2061.65,1940.37,1940.37,2100],["2009-02-19",2021.22,2041.43,2021.22,2041.43,2500],["2009-02-20",2021.22,2021.22,2021.22,2021.22,7400],["2009-02-23",2001.01,2021.22,2001.01,2021.22,2800],["2009-02-24",1980.8,2021.22,1940.37,2021.22,10100],["2009-02-25",2041.43,2081.86,2041.43,2081.86,2100],["2009-02-26",1980.8,2061.65,1980.8,2061.65,2100],["2009-02-27",1980.8,2061.65,1980.8,2061.65,6500],["2009-03-02",2041.43,2061.65,2021.22,2061.65,4100],["2009-03-03",1980.8,2021.22,1980.8,2021.22,1900],["2009-03-04",2021.22,2021.22,2021.22,2021.22,2500],["2009-03-05",1920.16,2061.65,1920.16,2061.65,8300],["2009-03-06",2021.22,2061.65,2021.22,2061.65,7100],["2009-03-09",2041.43,2041.43,2041.43,2041.43,0],["2009-03-10",2041.43,2041.43,2041.43,2041.43,0],["2009-03-11",2102.07,2102.07,2041.43,2041.43,5100],["2009-03-12",2041.43,2102.07,2021.22,2081.86,14100],["2009-03-13",2061.65,2061.65,2061.65,2061.65,0],["2009-03-16",2061.65,2061.65,2061.65,2061.65,0],["2009-03-17",1980.8,2021.22,1980.8,2021.22,1100],["2009-03-18",2122.28,2122.28,2041.43,2122.28,9200],["2009-03-19",2081.86,2081.86,2081.86,2081.86,100],["2009-03-20",1940.37,2122.28,1940.37,2122.28,7800],["2009-03-23",2122.28,2122.28,2122.28,2122.28,100],["2009-03-24",2122.28,2142.5,2081.86,2122.28,5000],["2009-03-25",2061.65,2081.86,2041.43,2041.43,2400],["2009-03-26",2061.65,2122.28,2041.43,2122.28,10300],["2009-03-27",2081.86,2102.07,2021.22,2061.65,3100],["2009-03-30",2041.43,2041.43,2041.43,2041.43,1900],["2009-03-31",2021.22,2061.65,2021.22,2061.65,12300],["2009-04-01",2041.43,2102.07,2041.43,2102.07,3100],["2009-04-02",2061.65,2102.07,2061.65,2102.07,3800],["2009-04-03",2081.86,2142.5,2061.65,2122.28,18500],["2009-04-07",2122.28,2223.34,2122.28,2223.34,7200],["2009-04-08",2283.98,2283.98,2142.5,2142.5,700],["2009-04-09",2223.34,2223.34,2142.5,2223.34,3100],["2009-04-10",2304.19,2344.62,2203.13,2283.98,7500],["2009-04-13",2486.1,2486.1,2385.04,2486.1,15200],["2009-04-14",2607.38,2627.59,2486.1,2627.59,19300],["2009-04-15",2465.89,2526.53,2425.47,2425.47,3600],["2009-04-16",2324.41,2425.47,2324.41,2364.83,9100],["2009-04-17",2364.83,2364.83,2243.56,2263.77,4100],["2009-04-20",2162.71,2162.71,2162.71,2162.71,3500],["2009-04-21",2021.22,2283.98,2021.22,2283.98,3700],["2009-04-22",2203.13,2203.13,2203.13,2203.13,0],["2009-04-23",2224.32,2330.24,2224.32,2330.24,1200],["2009-04-24",2266.68,2372.6,2266.68,2372.6,4400],["2009-04-27",2478.52,2499.71,2436.16,2499.71,1900],["2009-04-28",2478.52,2648.0,2478.52,2520.89,8900],["2009-04-29",2605.63,2605.63,2436.16,2563.26,12800],["2009-05-04",2648.0,2648.0,2542.08,2648.0,20900],["2009-05-05",2796.28,2796.28,2753.92,2796.28,42900],["2009-05-06",2796.28,2796.28,2605.63,2605.63,9700],["2009-05-07",2669.18,2817.47,2669.18,2817.47,8200],["2009-05-08",2796.28,2796.28,2605.63,2732.73,9400],["2009-05-11",2753.92,2753.92,2605.63,2711.55,5600],["2009-05-12",2626.81,2775.1,2626.81,2775.1,22500],["2009-05-13",2753.92,2817.47,2753.92,2796.28,12900],["2009-05-14",2711.55,2711.55,2605.63,2690.36,14400],["2009-05-15",2690.36,2817.47,2690.36,2817.47,14200],["2009-05-18",2753.92,2859.84,2753.92,2838.65,10800],["2009-05-19",2859.84,2859.84,2838.65,2859.84,14100],["2009-05-20",2881.02,3050.49,2881.02,3050.49,38000],["2009-05-21",3198.78,3198.78,3198.78,3198.78,13700],["2009-05-22",3410.62,3410.62,3008.12,3241.15,19200],["2009-05-25",3262.33,3452.99,3241.15,3452.99,42400],["2009-05-26",3389.43,3622.46,3347.07,3452.99,19000],["2009-05-27",3601.27,3643.64,3283.52,3389.43,19200],["2009-05-28",3283.52,3283.52,3198.78,3198.78,21700],["2009-05-29",3219.96,3219.96,3092.86,3219.96,4100],["2009-06-01",3219.96,3410.62,3198.78,3410.62,26800],["2009-06-02",3601.27,3601.27,3410.62,3410.62,21800],["2009-06-03",3389.43,3410.62,3347.07,3368.25,4500],["2009-06-04",3389.43,3474.17,3368.25,3410.62,20400],["2009-06-05",3474.17,3643.64,3474.17,3622.46,92500],["2009-06-08",3834.3,3834.3,3749.56,3834.3,23400],["2009-06-09",4088.51,4088.51,3813.11,3834.3,40200],["2009-06-10",3919.03,3919.03,3643.64,3664.83,16300],["2009-06-11",3813.11,3855.48,3601.27,3855.48,36800],["2009-06-12",4046.14,4046.14,3601.27,3664.83,26100],["2009-06-15",3813.11,3813.11,3558.91,3558.91,13500],["2009-06-16",3347.07,3558.91,3325.88,3325.88,16200],["2009-06-17",3114.04,3368.25,3114.04,3368.25,26100],["2009-06-18",3389.43,3389.43,3389.43,3389.43,5400],["2009-06-19",3495.35,3495.35,3410.62,3474.17,5400],["2009-06-22",3474.17,3474.17,3219.96,3219.96,14100],["2009-06-23",3050.49,3071.68,3029.31,3029.31,13600],["2009-06-24",3262.33,3262.33,3262.33,3262.33,2100],["2009-06-25",3474.17,3474.17,3283.52,3304.7,6100],["2009-06-26",3283.52,3368.25,3283.52,3283.52,3200],["2009-06-29",3177.6,3347.07,3177.6,3283.52,7500],["2009-06-30",3198.78,3198.78,3177.6,3177.6,4300],["2009-07-01",3029.31,3177.6,3029.31,3114.04,14100],["2009-07-02",3283.52,3283.52,3283.52,3283.52,2900],["2009-07-03",3283.52,3283.52,3283.52,3283.52,600],["2009-07-06",3389.43,3474.17,3389.43,3452.99,6400],["2009-07-07",3601.27,3622.46,3389.43,3389.43,9000],["2009-07-08",3495.35,3495.35,3474.17,3495.35,3200],["2009-07-09",3516.54,3516.54,3474.17,3516.54,8400],["2009-07-10",3495.35,3537.72,3368.25,3368.25,8400],["2009-07-13",3580.09,3601.27,3304.7,3389.43,5200],["2009-07-14",3283.52,3283.52,3241.15,3241.15,2300],["2009-07-15",3283.52,3410.62,3283.52,3410.62,1500],["2009-07-16",3389.43,3389.43,3347.07,3347.07,1600],["2009-07-17",3368.25,3368.25,3347.07,3347.07,400],["2009-07-20",3177.6,3177.6,3177.6,3177.6,1000],["2009-07-21",3008.12,3008.12,2986.94,2986.94,2000],["2009-07-22",3071.68,3177.6,3050.49,3177.6,3300],["2009-07-23",3283.52,3325.88,3283.52,3325.88,1300],["2009-07-24",3537.72,3537.72,3431.8,3537.72,14300],["2009-07-27",3686.01,3749.56,3495.35,3495.35,5900],["2009-07-28",3495.35,3601.27,3389.43,3389.43,9000],["2009-07-29",3389.43,3389.43,3389.43,3389.43,4000],["2009-07-30",3516.54,3516.54,3304.7,3304.7,600],["2009-07-31",3389.43,3601.27,3389.43,3410.62,3600],["2009-08-03",3452.99,3495.35,3304.7,3389.43,3200],["2009-08-04",3368.25,3474.17,3368.25,3431.8,13200],["2009-08-05",3410.62,3452.99,3389.43,3452.99,2700],["2009-08-06",3452.99,3537.72,3410.62,3410.62,10700],["2009-08-07",3452.99,3452.99,3410.62,3410.62,5000],["2009-08-10",3495.35,3495.35,3410.62,3495.35,17500],["2009-08-11",3452.99,3495.35,3452.99,3495.35,7100],["2009-08-12",3495.35,3558.91,3474.17,3495.35,11800],["2009-08-13",3537.72,3601.27,3516.54,3580.09,9200],["2009-08-14",3558.91,3580.09,3537.72,3537.72,6100],["2009-08-17",3601.27,3601.27,3558.91,3558.91,12500],["2009-08-18",3495.35,3622.46,3495.35,3601.27,12900],["2009-08-19",3770.75,3770.75,3622.46,3664.83,16300],["2009-08-20",3728.38,3728.38,3664.83,3664.83,15800],["2009-08-21",3707.19,3728.38,3601.27,3664.83,30200],["2009-08-24",3728.38,3728.38,3622.46,3707.19,31100],["2009-08-25",3686.01,3686.01,3580.09,3664.83,16700],["2009-08-26",3622.46,3622.46,3558.91,3601.27,8400],["2009-08-27",3580.09,3601.27,3558.91,3558.91,5000],["2009-08-28",3707.19,3707.19,3601.27,3707.19,15500],["2009-08-31",3813.11,3897.85,3813.11,3855.48,27100],["2009-09-01",3834.3,3834.3,3770.75,3791.93,13000],["2009-09-03",3707.19,3749.56,3707.19,3728.38,11400],["2009-09-04",3707.19,3707.19,3686.01,3707.19,7900],["2009-09-07",3601.27,3728.38,3601.27,3643.64,5300],["2009-09-08",3770.75,3770.75,3728.38,3728.38,11500],["2009-09-09",3770.75,3770.75,3707.19,3749.56,7500],["2009-09-10",3601.27,3813.11,3601.27,3813.11,12400],["2009-09-11",3919.03,3961.4,3855.48,3961.4,18200],["2009-09-14",4152.06,4152.06,4024.95,4152.06,22700],["2009-09-15",4236.79,4342.71,4215.61,4321.53,17500],["2009-09-16",4448.63,4554.55,4342.71,4427.45,4500],["2009-09-17",4554.55,4554.55,4321.53,4321.53,6500],["2009-09-18",4236.79,4342.71,4236.79,4236.79,13300],["2009-09-21",4342.71,4448.63,4300.35,4363.9,7500],["2009-09-22",4448.63,4448.63,4257.98,4385.08,12600],["2009-09-23",4448.63,4448.63,4363.9,4363.9,13100],["2009-09-24",4236.79,4257.98,4236.79,4257.98,12900],["2009-09-25",4300.35,4321.53,4279.16,4300.35,12500],["2009-09-28",4236.79,4363.9,4236.79,4321.53,3300],["2009-09-29",4342.71,4342.71,4236.79,4257.98,7300],["2009-09-30",4152.06,4596.92,4152.06,4596.92,35800],["2009-10-01",4469.82,4724.02,4469.82,4724.02,14900],["2009-10-02",4660.47,4660.47,4363.9,4448.63,12200],["2009-10-05",4448.63,4469.82,4448.63,4448.63,2200],["2009-10-06",4448.63,4745.21,4448.63,4745.21,24400],["2009-10-07",4978.23,5020.6,4829.94,5020.6,26800],["2009-10-08",5147.7,5147.7,4978.23,5062.97,4900],["2009-10-09",5084.15,5105.34,4808.76,4978.23,15100],["2009-10-12",5084.15,5084.15,4872.31,4978.23,33900],["2009-10-13",4872.31,5041.78,4872.31,4935.86,26600],["2009-10-14",4893.5,5232.44,4893.5,5232.44,39400],["2009-10-15",5529.02,5529.02,5507.83,5529.02,70200],["2009-10-16",5832.57,5875.93,5377.24,5767.52,49300],["2009-10-19",5724.16,5724.16,5442.29,5485.65,3700],["2009-10-20",5680.79,5854.25,5615.75,5767.52,48000],["2009-10-21",5854.25,6179.49,5854.25,5984.35,114300],["2009-10-22",5984.35,6027.71,5745.84,5745.84,14600],["2009-10-23",5854.25,5962.66,5485.65,5485.65,35100],["2009-10-26",5702.47,5984.35,5637.43,5745.84,42400],["2009-10-27",5572.38,6049.39,5572.38,6049.39,37700],["2009-10-28",6071.08,6201.17,6071.08,6136.12,52400],["2009-10-29",6374.63,6548.09,5854.25,6071.08,28600],["2009-10-30",6136.12,6504.72,6071.08,6071.08,14900],["2009-11-02",6071.08,6071.08,5767.52,5767.52,8500],["2009-11-03",5637.43,5637.43,5442.29,5442.29,18200],["2009-11-04",5485.65,5637.43,5312.19,5312.19,12600],["2009-11-05",5203.78,5832.57,5095.37,5767.52,18600],["2009-11-06",5680.79,5767.52,5615.75,5680.79,16700],["2009-11-09",5333.87,5420.6,5333.87,5355.56,10800],["2009-11-10",5355.56,5355.56,5355.56,5355.56,0],["2009-11-11",5355.56,5680.79,5355.56,5637.43,2800],["2009-11-12",5854.25,5875.93,5745.84,5745.84,5600],["2009-11-13",5745.84,5854.25,5745.84,5767.52,2100],["2009-11-16",5854.25,5854.25,5745.84,5745.84,2100],["2009-11-17",5529.02,5854.25,5420.6,5420.6,700],["2009-11-18",5420.6,5832.57,5420.6,5832.57,600],["2009-11-19",5810.89,5832.57,5637.43,5637.43,5600],["2009-11-20",5832.57,5832.57,5420.6,5420.6,2400],["2009-11-23",5529.02,5745.84,5529.02,5745.84,4200],["2009-11-24",5529.02,5529.02,5529.02,5529.02,0],["2009-11-25",5529.02,5529.02,5160.41,5160.41,3000],["2009-11-26",4856.86,4856.86,4856.86,4856.86,1100],["2009-11-27",4531.62,5182.1,4531.62,5138.73,8200],["2009-11-30",4661.72,4943.59,4640.04,4943.59,4700],["2009-12-01",4878.54,5203.78,4878.54,5203.78,2600],["2009-12-02",5182.1,5420.6,5182.1,5420.6,1000],["2009-12-03",5594.06,5594.06,5398.92,5529.02,900],["2009-12-04",5529.02,5529.02,5529.02,5529.02,0],["2009-12-07",5745.84,5745.84,5745.84,5745.84,100],["2009-12-08",5745.84,5745.84,5745.84,5745.84,0],["2009-12-09",5420.6,5420.6,5420.6,5420.6,100],["2009-12-10",5052.0,5095.37,5052.0,5073.68,3100],["2009-12-11",5073.68,5073.68,5073.68,5073.68,0],["2009-12-14",4726.77,5073.68,4726.77,5073.68,1500],["2009-12-15",5312.19,5312.19,5312.19,5312.19,100],["2009-12-16",5312.19,5312.19,5312.19,5312.19,0],["2009-12-17",4943.59,4943.59,4943.59,4943.59,500],["2009-12-18",4618.35,5203.78,4618.35,5008.64,4200],["2009-12-21",5008.64,5312.19,5008.64,5312.19,2000],["2009-12-22",5160.41,5333.87,5095.37,5095.37,1500],["2009-12-23",5203.78,5420.6,5203.78,5203.78,1200],["2009-12-24",5355.56,5355.56,5355.56,5355.56,0],["2009-12-25",5420.6,5529.02,5008.64,5377.24,6100],["2009-12-28",4986.96,5420.6,4986.96,5420.6,2500],["2009-12-29",5355.56,5355.56,5333.87,5333.87,3000],["2009-12-30",5420.6,5420.6,5333.87,5333.87,4100],["2009-12-31",5594.06,5594.06,5463.97,5463.97,7900],["2010-01-04",5854.25,5854.25,5637.43,5659.11,2800],["2010-01-05",5420.6,5420.6,5290.51,5290.51,3900],["2010-01-06",5420.6,5420.6,5203.78,5203.78,3200],["2010-01-07",5420.6,5420.6,5268.83,5268.83,700],["2010-01-08",5377.24,5377.24,5030.32,5030.32,1700],["2010-01-11",4943.59,4943.59,4943.59,4943.59,500],["2010-01-12",4791.81,4791.81,4791.81,4791.81,500],["2010-01-13",4878.54,4878.54,4553.31,4553.31,800],["2010-01-14",4683.4,5008.64,4683.4,5008.64,4600],["2010-01-15",4921.91,4921.91,4921.91,4921.91,0],["2010-01-18",4596.67,4596.67,4596.67,4596.67,300],["2010-01-19",4401.53,4878.54,4401.53,4878.54,900],["2010-01-20",4878.54,4878.54,4878.54,4878.54,100],["2010-01-21",4878.54,4878.54,4878.54,4878.54,3000],["2010-01-22",4835.18,4835.18,4835.18,4835.18,200],["2010-01-25",4835.18,4835.18,4835.18,4835.18,0],["2010-01-26",4986.96,5160.41,4986.96,5160.41,5900],["2010-01-27",5073.68,5073.68,5030.32,5030.32,700],["2010-01-28",4986.96,4986.96,4943.59,4943.59,2700],["2010-01-29",4791.81,4965.27,4791.81,4965.27,500],["2010-02-01",4856.86,5095.37,4856.86,5095.37,500],["2010-02-02",4965.27,4986.96,4965.27,4986.96,1900],["2010-02-03",4856.86,4921.91,4856.86,4921.91,500],["2010-02-04",4770.13,5138.73,4770.13,5138.73,200],["2010-02-05",4878.54,4986.96,4878.54,4986.96,2100],["2010-02-08",4921.91,4921.91,4835.18,4835.18,2400],["2010-02-09",4900.23,4900.23,4900.23,4900.23,0],["2010-02-10",4900.23,4900.23,4900.23,4900.23,0],["2010-02-11",5095.37,5203.78,5095.37,5203.78,500],["2010-02-12",5160.41,5160.41,5160.41,5160.41,0],["2010-02-22",5160.41,5160.41,5160.41,5160.41,0],["2010-02-23",5160.41,5160.41,5160.41,5160.41,0],["2010-02-24",4878.54,4878.54,4878.54,4878.54,300],["2010-02-25",4878.54,4878.54,4878.54,4878.54,100],["2010-02-26",4770.13,4770.13,4705.08,4770.13,800],["2010-03-01",4770.13,4986.96,4770.13,4986.96,700],["2010-03-02",4770.13,4770.13,4770.13,4770.13,600],["2010-03-03",4661.72,4661.72,4553.31,4661.72,9700],["2010-03-04",4661.72,4726.77,4661.72,4683.4,13300],["2010-03-05",4683.4,4683.4,4683.4,4683.4,2700],["2010-03-08",4705.08,4878.54,4705.08,4770.13,11100],["2010-03-09",4835.18,4856.86,4835.18,4835.18,4600],["2010-03-10",4856.86,4856.86,4856.86,4856.86,500],["2010-03-11",4878.54,4878.54,4856.86,4856.86,1100],["2010-03-12",5073.68,5073.68,4791.81,4856.86,6700],["2010-03-15",4986.96,5095.37,4878.54,4878.54,9100],["2010-03-16",4986.96,4986.96,4878.54,4900.23,7400],["2010-03-17",4683.4,4705.08,4683.4,4683.4,1100],["2010-03-18",4770.13,4770.13,4770.13,4770.13,300],["2010-03-19",4856.86,4856.86,4661.72,4661.72,1000],["2010-03-22",4770.13,4770.13,4770.13,4770.13,600],["2010-03-23",4770.13,4770.13,4770.13,4770.13,1000],["2010-03-24",4770.13,4770.13,4770.13,4770.13,3000],["2010-03-25",4770.13,4770.13,4770.13,4770.13,0],["2010-03-26",4770.13,4770.13,4770.13,4770.13,0],["2010-03-29",5073.68,5073.68,4553.31,4770.13,5100],["2010-03-30",4726.77,4726.77,4553.31,4553.31,2200],["2010-03-31",4444.89,4444.89,4444.89,4444.89,900],["2010-04-01",4336.48,4553.31,4336.48,4553.31,1900],["2010-04-02",4531.62,4553.31,4509.94,4553.31,1800],["2010-04-05",4531.62,4640.04,4531.62,4553.31,2600],["2010-04-06",4249.75,4640.04,4249.75,4640.04,3800],["2010-04-07",4488.26,4640.04,4488.26,4574.99,9800],["2010-04-08",4900.23,4900.23,4770.13,4878.54,17900],["2010-04-09",4986.96,5117.05,4986.96,5117.05,32500],["2010-04-12",5377.24,5463.97,5095.37,5138.73,15200],["2010-04-13",5268.83,5268.83,4900.23,4900.23,13800],["2010-04-14",5203.78,5290.51,4791.81,5095.37,14400],["2010-04-15",5290.51,5290.51,4878.54,4878.54,2900],["2010-04-16",4878.54,4921.91,4878.54,4878.54,18400],["2010-04-19",5225.46,5225.46,4770.13,4900.23,10500],["2010-04-20",4856.86,4878.54,4661.72,4813.5,7900],["2010-04-21",4900.23,4986.96,4661.72,4835.18,8900],["2010-04-22",5191.82,5191.82,5143.97,5167.89,14600],["2010-04-26",5143.97,5143.97,4832.94,4976.49,10900],["2010-04-27",4928.64,5191.82,4928.64,5096.12,9600],["2010-04-28",5024.34,5024.34,4904.71,4928.64,5300],["2010-04-29",4928.64,5263.59,4832.94,4952.56,15500],["2010-05-04",4952.56,5263.59,4952.56,5263.59,23100],["2010-05-05",5167.89,5478.92,5096.12,5167.89,7500],["2010-05-06",5024.34,5502.85,5024.34,5502.85,113100],["2010-05-07",5502.85,5574.62,5502.85,5574.62,63600],["2010-05-10",5933.5,5957.43,5598.55,5622.47,69800],["2010-05-11",6100.98,6100.98,5502.85,5550.7,24700],["2010-05-12",5981.36,6364.16,5550.7,5550.7,37400],["2010-05-13",5550.7,5550.7,5550.7,5550.7,500],["2010-05-14",5167.89,5263.59,5167.89,5167.89,25000],["2010-05-17",4928.64,5263.59,4928.64,5096.12,10400],["2010-05-18",4832.94,5335.37,4832.94,4832.94,7000],["2010-05-19",4904.71,5024.34,4665.46,4665.46,31100],["2010-05-20",5024.34,5024.34,4665.46,4976.49,5000],["2010-05-21",4832.94,4832.94,4545.83,4545.83,7500],["2010-05-24",4832.94,4880.79,4378.35,4880.79,4700],["2010-05-25",4856.86,4856.86,4545.83,4569.76,7300],["2010-05-26",4785.08,4785.08,4665.46,4761.16,5800],["2010-05-27",4641.53,4713.31,4641.53,4641.53,3000],["2010-05-28",4665.46,4904.71,4641.53,4856.86,12300],["2010-05-31",5072.19,5072.19,4545.83,4545.83,2600],["2010-06-01",4665.46,4665.46,4665.46,4665.46,3000],["2010-06-02",4856.86,4856.86,4856.86,4856.86,1200],["2010-06-03",5024.34,5024.34,4569.76,4617.61,14500],["2010-06-04",4785.08,4785.08,4593.68,4593.68,400],["2010-06-07",4426.2,4426.2,4378.35,4402.28,6200],["2010-06-08",4593.68,4593.68,4545.83,4545.83,1600],["2010-06-09",4617.61,4617.61,4545.83,4545.83,1400],["2010-06-10",4880.79,4880.79,4545.83,4593.68,1100],["2010-06-11",4330.5,4474.05,4330.5,4426.2,2400],["2010-06-14",4617.61,4665.46,4545.83,4545.83,800],["2010-06-15",4692.47,4914.74,4692.47,4914.74,16500],["2010-06-16",4840.65,4914.74,4840.65,4914.74,10500],["2010-06-17",4890.05,5161.72,4890.05,5161.72,25700],["2010-06-18",4988.84,5334.6,4988.84,5309.9,37000],["2010-06-21",5309.9,5581.57,5260.51,5581.57,47200],["2010-06-22",5729.75,5729.75,5729.75,5729.75,5000],["2010-06-23",5359.29,5359.29,5334.6,5334.6,6200],["2010-06-24",5729.75,5729.75,5186.41,5334.6,6100],["2010-06-25",5062.93,5062.93,4988.84,4988.84,17600],["2010-06-28",5062.93,5062.93,5062.93,5062.93,2700],["2010-06-29",4939.44,5062.93,4939.44,4939.44,7200],["2010-06-30",4692.47,5186.41,4692.47,5186.41,4200],["2010-07-01",5112.32,5112.32,5112.32,5112.32,100],["2010-07-02",5186.41,5186.41,4890.05,4890.05,500],["2010-07-05",5309.9,5334.6,5186.41,5186.41,1200],["2010-07-06",5285.2,5285.2,5285.2,5285.2,1000],["2010-07-07",5309.9,5309.9,5309.9,5309.9,500],["2010-07-08",5334.6,5334.6,4939.44,4939.44,7300],["2010-07-09",5235.81,5235.81,5235.81,5235.81,1000],["2010-07-12",5309.9,5309.9,4890.05,4939.44,3800],["2010-07-13",5186.41,5186.41,5186.41,5186.41,200],["2010-07-14",4964.14,4964.14,4890.05,4890.05,4700],["2010-07-15",5137.02,5137.02,5062.93,5062.93,200],["2010-07-16",5112.32,5112.32,5112.32,5112.32,0],["2010-07-19",4840.65,4890.05,4815.96,4840.65,3200],["2010-07-20",4865.35,4865.35,4865.35,4865.35,600],["2010-07-21",4865.35,4865.35,4865.35,4865.35,0],["2010-07-22",4692.47,5137.02,4667.77,5137.02,1000],["2010-07-23",4840.65,4840.65,4840.65,4840.65,0],["2010-07-26",4667.77,4667.77,4643.08,4643.08,1400],["2010-07-27",4667.77,4667.77,4667.77,4667.77,0],["2010-07-28",4939.44,4939.44,4939.44,4939.44,200],["2010-07-29",4593.68,5038.23,4593.68,4593.68,5700],["2010-07-30",4939.44,4939.44,4939.44,4939.44,100],["2010-08-02",4618.38,4939.44,4618.38,4939.44,200],["2010-08-03",4791.26,4791.26,4791.26,4791.26,0],["2010-08-04",4791.26,4791.26,4791.26,4791.26,0],["2010-08-05",4470.2,4939.44,4470.2,4470.2,6300],["2010-08-06",4741.86,4741.86,4741.86,4741.86,100],["2010-08-09",4741.86,4741.86,4741.86,4741.86,0],["2010-08-10",4741.86,4741.86,4741.86,4741.86,0],["2010-08-11",4445.5,4692.47,4445.5,4445.5,600],["2010-08-12",4519.59,4519.59,4519.59,4519.59,0],["2010-08-13",4519.59,4519.59,4519.59,4519.59,0],["2010-08-16",4445.5,4519.59,4445.5,4519.59,3800],["2010-08-17",4470.2,4470.2,4470.2,4470.2,300],["2010-08-18",4198.53,4445.5,4198.53,4445.5,800],["2010-08-19",4223.22,4223.22,4223.22,4223.22,1300],["2010-08-20",4149.13,4149.13,4075.04,4075.04,3300],["2010-08-23",3951.55,3976.25,3951.55,3976.25,1100],["2010-08-24",4223.22,4223.22,4223.22,4223.22,100],["2010-08-25",4223.22,4223.22,4223.22,4223.22,0],["2010-08-26",4470.2,4470.2,4470.2,4470.2,100],["2010-08-27",4741.86,4741.86,4445.5,4445.5,200],["2010-08-30",4815.96,4815.96,4371.41,4371.41,200],["2010-08-31",4791.26,4791.26,4568.98,4593.68,600],["2010-09-01",4322.01,4346.71,4297.31,4297.31,3400],["2010-09-06",4445.5,4445.5,4445.5,4445.5,4200],["2010-09-07",4198.53,4198.53,4198.53,4198.53,200],["2010-09-08",4223.22,4470.2,4198.53,4470.2,1300],["2010-09-09",4149.13,4445.5,4149.13,4445.5,700],["2010-09-10",4445.5,4445.5,4445.5,4445.5,100],["2010-09-13",4445.5,4445.5,4445.5,4445.5,5000],["2010-09-14",4445.5,4445.5,4445.5,4445.5,4000],["2010-09-15",4346.71,4346.71,4346.71,4346.71,100],["2010-09-16",4149.13,4149.13,4149.13,4149.13,300],["2010-09-17",4149.13,4149.13,4149.13,4149.13,0],["2010-09-20",4149.13,4149.13,4149.13,4149.13,0],["2010-09-21",3976.25,3976.25,3976.25,3976.25,100],["2010-09-22",4247.92,4247.92,4247.92,4247.92,100],["2010-09-23",4247.92,4247.92,4247.92,4247.92,0],["2010-09-24",4198.53,4198.53,3951.55,3951.55,4100],["2010-09-27",4000.95,4000.95,4000.95,4000.95,0],["2010-09-28",4198.53,4198.53,4198.53,4198.53,200],["2010-09-29",4396.1,4420.8,4396.1,4420.8,1400],["2010-09-30",4396.1,4396.1,4396.1,4396.1,0],["2010-10-01",4445.5,4445.5,4445.5,4445.5,200],["2010-10-04",4445.5,4445.5,4445.5,4445.5,0],["2010-10-05",4445.5,4445.5,4445.5,4445.5,0],["2010-10-06",4445.5,4445.5,4445.5,4445.5,0],["2010-10-07",4618.38,4618.38,4494.89,4494.89,800],["2010-10-08",4544.29,4643.08,4544.29,4544.29,1800],["2010-10-11",4593.68,4593.68,4593.68,4593.68,0],["2010-10-12",4593.68,4593.68,4593.68,4593.68,0],["2010-10-13",4371.41,4371.41,4371.41,4371.41,100],["2010-10-14",4322.01,4322.01,4322.01,4322.01,300],["2010-10-15",4322.01,4322.01,4322.01,4322.01,0],["2010-10-18",4322.01,4322.01,4322.01,4322.01,0],["2010-10-19",4322.01,4322.01,4322.01,4322.01,0],["2010-10-20",4322.01,4322.01,4322.01,4322.01,0],["2010-10-21",4420.8,4420.8,4420.8,4420.8,100],["2010-10-22",4420.8,4420.8,4420.8,4420.8,0],["2010-10-25",4420.8,4420.8,4420.8,4420.8,0],["2010-10-26",4420.8,4420.8,4420.8,4420.8,0],["2010-10-27",4420.8,4420.8,4420.8,4420.8,0],["2010-10-28",4420.8,4420.8,4420.8,4420.8,0],["2010-10-29",4445.5,4445.5,4445.5,4445.5,100],["2010-11-01",4149.13,4149.13,4149.13,4149.13,1000],["2010-11-02",3926.86,3926.86,3902.16,3902.16,200],["2010-11-03",4173.83,4173.83,3655.19,3655.19,200],["2010-11-04",4099.74,4099.74,4099.74,4099.74,100],["2010-11-05",4198.53,4198.53,4198.53,4198.53,100],["2010-11-08",4420.8,4420.8,4420.8,4420.8,100],["2010-11-09",4420.8,4420.8,4420.8,4420.8,0],["2010-11-10",4420.8,4420.8,4420.8,4420.8,0],["2010-11-11",4667.77,4667.77,4124.43,4124.43,200],["2010-11-12",4396.1,4396.1,4396.1,4396.1,0],["2010-11-15",4099.74,4099.74,4099.74,4099.74,100],["2010-11-16",4297.31,4297.31,3828.07,3828.07,2100],["2010-11-17",4075.04,4075.04,4075.04,4075.04,0],["2010-11-18",3803.37,4247.92,3803.37,3803.37,1900],["2010-11-19",4247.92,4247.92,3803.37,3803.37,400],["2010-11-22",4173.83,4173.83,4173.83,4173.83,100],["2010-11-23",3902.16,3902.16,3902.16,3902.16,700],["2010-11-24",4025.65,4025.65,4025.65,4025.65,100],["2010-11-25",4025.65,4025.65,4025.65,4025.65,0],["2010-11-26",4173.83,4173.83,4173.83,4173.83,100],["2010-11-29",3902.16,4445.5,3902.16,4346.71,20900],["2010-11-30",4000.95,4272.62,4000.95,4272.62,38500],["2010-12-01",4445.5,4470.2,4198.53,4445.5,8000],["2010-12-02",4075.04,4667.77,4075.04,4568.98,10100],["2010-12-03",4717.17,4741.86,4272.62,4692.47,17200],["2010-12-06",4667.77,4741.86,4568.98,4568.98,10700],["2010-12-07",4692.47,4692.47,4692.47,4692.47,0],["2010-12-08",4692.47,4692.47,4692.47,4692.47,0],["2010-12-09",4371.41,4840.65,4371.41,4840.65,11800],["2010-12-10",4692.47,4766.56,4692.47,4766.56,10000],["2010-12-13",4766.56,4791.26,4692.47,4766.56,13400],["2010-12-14",4445.5,4445.5,4445.5,4445.5,300],["2010-12-15",4445.5,4445.5,4445.5,4445.5,0],["2010-12-16",4149.13,4149.13,4149.13,4149.13,200],["2010-12-17",4420.8,4420.8,4198.53,4247.92,12900],["2010-12-20",4544.29,4568.98,4173.83,4173.83,14200],["2010-12-21",4420.8,4420.8,4223.22,4247.92,14800],["2010-12-22",4346.71,4643.08,4346.71,4420.8,10800],["2010-12-23",4297.31,4420.8,4223.22,4420.8,14300],["2010-12-24",4494.89,4643.08,4420.8,4420.8,8500],["2010-12-27",4667.77,4667.77,4322.01,4322.01,2700],["2010-12-28",4593.68,4593.68,4322.01,4322.01,1900],["2010-12-29",4396.1,4643.08,4124.43,4396.1,14300],["2010-12-30",4593.68,4667.77,4247.92,4247.92,11600],["2010-12-31",4593.68,4618.38,4568.98,4618.38,16600],["2011-01-04",4692.47,4890.05,4568.98,4568.98,11600],["2011-01-05",4667.77,4667.77,4494.89,4618.38,4100],["2011-01-06",4667.77,4667.77,4470.2,4470.2,12300],["2011-01-07",4593.68,4618.38,4494.89,4618.38,8000],["2011-01-10",4618.38,4618.38,4272.62,4272.62,16100],["2011-01-11",4173.83,4173.83,4173.83,4173.83,100],["2011-01-12",3902.16,4420.8,3902.16,4149.13,11400],["2011-01-13",4618.38,4618.38,4198.53,4198.53,14000],["2011-01-14",4247.92,4247.92,4247.92,4247.92,3600],["2011-01-17",4420.8,4420.8,4198.53,4346.71,16700],["2011-01-18",4420.8,4494.89,4198.53,4198.53,15700],["2011-01-19",4618.38,4692.47,4198.53,4223.22,13100],["2011-01-20",4371.41,4371.41,4371.41,4371.41,13400],["2011-01-21",4420.8,4420.8,4075.04,4075.04,14400],["2011-01-24",4371.41,4396.1,4371.41,4396.1,4800],["2011-01-25",4420.8,4420.8,4322.01,4322.01,3200],["2011-01-26",4297.31,4297.31,4297.31,4297.31,2400],["2011-01-27",4223.22,4223.22,4149.13,4149.13,3200],["2011-01-28",4149.13,4149.13,4149.13,4149.13,3900],["2011-02-08",4272.62,4272.62,4272.62,4272.62,4300],["2011-02-09",4247.92,4247.92,4247.92,4247.92,4700],["2011-02-10",4223.22,4223.22,4223.22,4223.22,5200],["2011-02-11",4149.13,4149.13,4149.13,4149.13,3000],["2011-02-14",4149.13,4173.83,3951.55,3951.55,7200],["2011-02-15",4173.83,4173.83,3877.46,3877.46,7700],["2011-02-16",4124.43,4124.43,4124.43,4124.43,6600],["2011-02-17",3852.76,4124.43,3852.76,4075.04,10500],["2011-02-18",3803.37,3803.37,3803.37,3803.37,100],["2011-02-21",3803.37,3803.37,3803.37,3803.37,0],["2011-02-22",3926.86,3926.86,3926.86,3926.86,8400],["2011-02-23",3704.58,3704.58,3704.58,3704.58,100],["2011-02-24",3926.86,3926.86,3457.61,3457.61,14000],["2011-02-25",3803.37,3803.37,3803.37,3803.37,0],["2011-02-28",3803.37,3902.16,3556.4,3556.4,16300],["2011-03-01",3926.86,3926.86,3926.86,3926.86,9500],["2011-03-02",3976.25,3976.25,3976.25,3976.25,10400],["2011-03-03",3976.25,3976.25,3976.25,3976.25,0],["2011-03-04",3828.07,3828.07,3828.07,3828.07,1000],["2011-03-07",3828.07,3828.07,3828.07,3828.07,0],["2011-03-08",3828.07,3828.07,3828.07,3828.07,0],["2011-03-09",3828.07,3828.07,3828.07,3828.07,0],["2011-03-10",3581.1,3581.1,3581.1,3581.1,1500],["2011-03-11",3605.79,3778.67,3556.4,3556.4,14800],["2011-03-14",3852.76,3852.76,3581.1,3581.1,11900],["2011-03-15",3852.76,3852.76,3852.76,3852.76,0],["2011-03-16",3852.76,3852.76,3852.76,3852.76,0],["2011-03-17",3852.76,3852.76,3852.76,3852.76,0],["2011-03-18",3877.46,3877.46,3605.79,3605.79,11700],["2011-03-21",3630.49,3630.49,3630.49,3630.49,100],["2011-03-22",3753.98,3753.98,3383.52,3383.52,13300],["2011-03-23",3753.98,3803.37,3507.0,3507.0,10400],["2011-03-24",3507.0,3507.0,3507.0,3507.0,5400],["2011-03-25",3679.88,3679.88,3284.73,3284.73,7700],["2011-03-28",3630.49,3630.49,3630.49,3630.49,9400],["2011-03-29",3457.61,3729.28,3457.61,3605.79,13800],["2011-03-30",3729.28,3729.28,3729.28,3729.28,0],["2011-03-31",3729.28,3729.28,3729.28,3729.28,0],["2011-04-01",3482.31,3828.07,3482.31,3581.1,11700],["2011-04-04",3803.37,3803.37,3803.37,3803.37,0],["2011-04-05",3803.37,3803.37,3803.37,3803.37,0],["2011-04-06",3803.37,3803.37,3803.37,3803.37,0],["2011-04-07",3803.37,3803.37,3803.37,3803.37,0],["2011-04-08",3803.37,3803.37,3803.37,3803.37,0],["2011-04-13",3926.86,3926.86,3803.37,3803.37,10300],["2011-04-14",3926.86,3926.86,3926.86,3926.86,0],["2011-04-15",3926.86,3926.86,3926.86,3926.86,0],["2011-04-18",3926.86,3926.86,3926.86,3926.86,0],["2011-04-19",3926.86,3926.86,3926.86,3926.86,0],["2011-04-20",3655.19,3655.19,3655.19,3655.19,100],["2011-04-21",3408.22,3408.22,3408.22,3408.22,100],["2011-04-22",3185.94,3185.94,3185.94,3185.94,100],["2011-04-25",3161.24,3161.24,3161.24,3161.24,100],["2011-04-26",3161.24,3161.24,3013.06,3013.06,1700],["2011-04-27",3210.64,3309.43,3136.55,3136.55,9600],["2011-04-28",3457.61,3457.61,3210.64,3210.64,5100],["2011-04-29",3457.61,3457.61,3457.61,3457.61,0],["2011-05-04",3457.61,3457.61,3457.61,3457.61,0],["2011-05-05",3581.1,3581.1,3235.33,3235.33,5700],["2011-05-06",3556.4,3556.4,3556.4,3556.4,0],["2011-05-09",3309.43,3309.43,3309.43,3309.43,100],["2011-05-10",3482.31,3482.31,3260.03,3260.03,10200],["2011-05-11",3260.03,3260.03,3260.03,3260.03,1000],["2011-05-12",3309.43,3309.43,3037.76,3037.76,7100],["2011-05-13",3037.76,3037.76,3037.76,3037.76,400],["2011-05-16",3037.76,3037.76,3037.76,3037.76,0],["2011-05-17",2840.18,2840.18,2840.18,2840.18,400],["2011-05-18",2938.97,2938.97,2642.6,2642.6,7600],["2011-05-19",2642.6,2642.6,2642.6,2642.6,3700],["2011-05-20",2790.78,2790.78,2667.3,2667.3,7300],["2011-05-23",2593.21,2593.21,2593.21,2593.21,2400],["2011-05-24",2593.21,2593.21,2593.21,2593.21,0],["2011-05-25",2593.21,2593.21,2593.21,2593.21,0],["2011-05-26",2420.33,2420.33,2420.33,2420.33,4200],["2011-05-27",2589.19,2589.19,2589.19,2589.19,300],["2011-05-30",2758.05,2758.05,2420.33,2420.33,1300],["2011-05-31",2729.9,2729.9,2729.9,2729.9,0],["2011-06-01",2729.9,2729.9,2729.9,2729.9,0],["2011-06-02",2561.04,2645.47,2561.04,2589.19,2900],["2011-06-03",2589.19,2589.19,2589.19,2589.19,0],["2011-06-06",2729.9,2729.9,2729.9,2729.9,100],["2011-06-07",2898.76,2898.76,2898.76,2898.76,200],["2011-06-08",2729.9,2729.9,2729.9,2729.9,100],["2011-06-09",2729.9,2729.9,2729.9,2729.9,0],["2011-06-10",2729.9,2729.9,2729.9,2729.9,0],["2011-06-13",2729.9,2729.9,2729.9,2729.9,0],["2011-06-14",2898.76,2898.76,2729.9,2729.9,400],["2011-06-15",3039.48,3039.48,3039.48,3039.48,200],["2011-06-16",3039.48,3039.48,3039.48,3039.48,0],["2011-06-17",3039.48,3039.48,3039.48,3039.48,0],["2011-06-20",3208.34,3208.34,2842.48,2842.48,1200],["2011-06-21",3067.62,3067.62,3067.62,3067.62,100],["2011-06-22",3067.62,3067.62,3067.62,3067.62,0],["2011-06-23",3236.48,3236.48,3236.48,3236.48,100],["2011-06-24",3236.48,3236.48,3236.48,3236.48,0],["2011-06-27",3236.48,3236.48,3236.48,3236.48,0],["2011-06-28",3236.48,3236.48,3011.34,3011.34,500],["2011-06-29",2870.62,3039.48,2870.62,3011.34,1500],["2011-06-30",3011.34,3011.34,3011.34,3011.34,0],["2011-07-01",3011.34,3011.34,3011.34,3011.34,0],["2011-07-04",3011.34,3011.34,3011.34,3011.34,0],["2011-07-05",2814.33,2814.33,2814.33,2814.33,100],["2011-07-06",2814.33,2814.33,2814.33,2814.33,0],["2011-07-07",2814.33,2814.33,2814.33,2814.33,0],["2011-07-08",2814.33,2814.33,2814.33,2814.33,0],["2011-07-11",2814.33,2814.33,2814.33,2814.33,0],["2011-07-12",2814.33,2814.33,2814.33,2814.33,0],["2011-07-13",2814.33,2814.33,2814.33,2814.33,0],["2011-07-14",2814.33,2814.33,2814.33,2814.33,0],["2011-07-15",2617.33,2617.33,2617.33,2617.33,1000],["2011-07-18",2786.19,2786.19,2532.9,2532.9,300],["2011-07-19",2786.19,2786.19,2532.9,2532.9,300],["2011-07-20",2532.9,2532.9,2532.9,2532.9,1000],["2011-07-21",2364.04,2364.04,2364.04,2364.04,3500],["2011-07-22",2392.18,2392.18,2251.47,2251.47,1300],["2011-07-25",2251.47,2420.33,2223.32,2420.33,2800],["2011-07-26",2251.47,2251.47,2251.47,2251.47,1000],["2011-07-27",2392.18,2392.18,2392.18,2392.18,700],["2011-07-28",2532.9,2532.9,2532.9,2532.9,100],["2011-07-29",2532.9,2532.9,2364.04,2364.04,2800],["2011-08-01",2392.18,2392.18,2392.18,2392.18,200],["2011-08-02",2392.18,2392.18,2251.47,2251.47,1200],["2011-08-03",2364.04,2364.04,2364.04,2364.04,400],["2011-08-04",2392.18,2392.18,2392.18,2392.18,100],["2011-08-05",2392.18,2392.18,2392.18,2392.18,0],["2011-08-08",2335.9,2335.9,2251.47,2251.47,200],["2011-08-09",2195.18,2195.18,2167.04,2167.04,500],["2011-08-10",2167.04,2167.04,2167.04,2167.04,0],["2011-08-11",2167.04,2167.04,2054.46,2054.46,3200],["2011-08-12",2110.75,2110.75,1970.03,1970.03,300],["2011-08-15",1970.03,1998.18,1970.03,1970.03,800],["2011-08-16",1970.03,1970.03,1970.03,1970.03,1000],["2011-08-17",2082.61,2082.61,2082.61,2082.61,100],["2011-08-18",2082.61,2082.61,2082.61,2082.61,0],["2011-08-19",1941.89,2138.89,1941.89,2138.89,1000],["2011-08-22",1970.03,2251.47,1970.03,2054.46,4000],["2011-08-23",2195.18,2195.18,2195.18,2195.18,100],["2011-08-24",2251.47,2335.9,2054.46,2054.46,1900],["2011-08-25",2392.18,2392.18,2251.47,2251.47,200],["2011-08-26",2392.18,2392.18,2195.18,2195.18,1900],["2011-08-29",2335.9,2335.9,2335.9,2335.9,300],["2011-08-30",2251.47,2251.47,2195.18,2195.18,3100],["2011-08-31",2082.61,2082.61,2054.46,2054.46,4600],["2011-09-01",2054.46,2110.75,2054.46,2082.61,3800],["2011-09-05",1970.03,2082.61,1970.03,1998.18,5200],["2011-09-06",1998.18,1998.18,1885.6,1885.6,5000],["2011-09-07",1998.18,2054.46,1998.18,2054.46,900],["2011-09-08",2054.46,2167.04,1970.03,2167.04,33100],["2011-09-09",2054.46,2054.46,1970.03,1998.18,17600],["2011-09-12",2082.61,2082.61,1998.18,2082.61,9900],["2011-09-13",2138.89,2195.18,2110.75,2195.18,15300],["2011-09-14",2082.61,2279.61,2082.61,2279.61,3700],["2011-09-15",2138.89,2138.89,2054.46,2054.46,15000],["2011-09-16",2082.61,2082.61,2082.61,2082.61,7300],["2011-09-19",2223.32,2223.32,2082.61,2082.61,1300],["2011-09-20",2223.32,2223.32,2223.32,2223.32,0],["2011-09-21",2279.61,2279.61,2279.61,2279.61,100],["2011-09-22",2195.18,2195.18,2167.04,2195.18,6700],["2011-09-23",2195.18,2195.18,2195.18,2195.18,0],["2011-09-26",2195.18,2195.18,2195.18,2195.18,0],["2011-09-27",2195.18,2195.18,2195.18,2195.18,2200],["2011-09-28",2195.18,2195.18,2195.18,2195.18,0],["2011-09-29",2195.18,2195.18,2195.18,2195.18,0],["2011-09-30",2110.75,2110.75,2110.75,2110.75,600],["2011-10-03",2251.47,2251.47,2167.04,2195.18,2400],["2011-10-04",2054.46,2054.46,2054.46,2054.46,4800],["2011-10-05",2054.46,2054.46,2054.46,2054.46,97300],["2011-10-06",2026.32,2026.32,1998.18,1998.18,2200],["2011-10-07",1913.75,2110.75,1913.75,2110.75,1100],["2011-10-10",2054.46,2054.46,2054.46,2054.46,1600],["2011-10-11",2195.18,2195.18,2195.18,2195.18,100],["2011-10-12",2054.46,2054.46,2054.46,2054.46,100],["2011-10-13",2054.46,2054.46,2054.46,2054.46,1500],["2011-10-14",1998.18,1998.18,1998.18,1998.18,500],["2011-10-17",1998.18,2110.75,1998.18,2110.75,1200],["2011-10-18",2110.75,2195.18,2110.75,2195.18,2700],["2011-10-19",2110.75,2110.75,2110.75,2110.75,3000],["2011-10-20",2167.04,2167.04,2138.89,2138.89,3000],["2011-10-21",2110.75,2138.89,2110.75,2138.89,1700],["2011-10-24",2138.89,2138.89,2138.89,2138.89,1100],["2011-10-25",2138.89,2138.89,2138.89,2138.89,0],["2011-10-26",2138.89,2138.89,2138.89,2138.89,3700],["2011-10-27",2138.89,2138.89,2110.75,2110.75,6000],["2011-10-28",2110.75,2138.89,2110.75,2138.89,6000],["2011-10-31",2138.89,2138.89,2138.89,2138.89,0],["2011-11-01",2110.75,2110.75,2110.75,2110.75,3000],["2011-11-02",2110.75,2110.75,2082.61,2110.75,9600],["2011-11-03",2110.75,2110.75,2110.75,2110.75,1000],["2011-11-04",2138.89,2138.89,2110.75,2110.75,1000],["2011-11-07",2138.89,2138.89,2138.89,2138.89,0],["2011-11-08",2138.89,2138.89,2138.89,2138.89,0],["2011-11-09",2138.89,2138.89,2138.89,2138.89,0],["2011-11-10",2138.89,2138.89,2110.75,2138.89,32300],["2011-11-11",2138.89,2138.89,2138.89,2138.89,4600],["2011-11-14",2138.89,2138.89,2138.89,2138.89,2000],["2011-11-15",2138.89,2138.89,2138.89,2138.89,0],["2011-11-16",2138.89,2138.89,2138.89,2138.89,0],["2011-11-17",2138.89,2138.89,2138.89,2138.89,0],["2011-11-18",2138.89,2138.89,2138.89,2138.89,900],["2011-11-21",2138.89,2138.89,2138.89,2138.89,0],["2011-11-22",2138.89,2138.89,2138.89,2138.89,200],["2011-11-23",2138.89,2138.89,2138.89,2138.89,800],["2011-11-24",2138.89,2138.89,2138.89,2138.89,0],["2011-11-25",2138.89,2138.89,2138.89,2138.89,0],["2011-11-28",2138.89,2138.89,2138.89,2138.89,0],["2011-11-29",2138.89,2138.89,2138.89,2138.89,0],["2011-11-30",2138.89,2138.89,2138.89,2138.89,0],["2011-12-01",2138.89,2138.89,2138.89,2138.89,0],["2011-12-02",2138.89,2138.89,2138.89,2138.89,1300],["2011-12-05",2138.89,2138.89,2138.89,2138.89,0],["2011-12-06",2138.89,2138.89,2138.89,2138.89,0],["2011-12-07",2082.61,2082.61,2082.61,2082.61,500],["2011-12-08",2082.61,2082.61,2082.61,2082.61,0],["2011-12-09",2082.61,2082.61,2082.61,2082.61,0],["2011-12-12",1941.89,1941.89,1941.89,1941.89,100],["2011-12-13",1941.89,1941.89,1941.89,1941.89,0],["2011-12-14",1941.89,1941.89,1941.89,1941.89,0],["2011-12-15",1941.89,1941.89,1941.89,1941.89,0],["2011-12-16",1941.89,1941.89,1941.89,1941.89,0],["2011-12-19",1941.89,1941.89,1941.89,1941.89,0],["2011-12-20",1941.89,1941.89,1941.89,1941.89,0],["2011-12-21",1829.32,1829.32,1829.32,1829.32,100],["2011-12-22",1829.32,1829.32,1829.32,1829.32,0],["2011-12-23",1829.32,1829.32,1829.32,1829.32,0],["2011-12-26",1829.32,1829.32,1829.32,1829.32,0],["2011-12-27",1829.32,1829.32,1829.32,1829.32,0],["2011-12-28",1801.17,1801.17,1801.17,1801.17,200],["2011-12-29",1716.74,1716.74,1716.74,1716.74,100],["2011-12-30",1829.32,1829.32,1829.32,1829.32,100],["2012-01-03",1829.32,1829.32,1829.32,1829.32,0],["2012-01-04",1829.32,1829.32,1829.32,1829.32,0],["2012-01-05",1829.32,1829.32,1829.32,1829.32,0],["2012-01-06",1716.74,1941.89,1716.74,1941.89,900],["2012-01-09",1829.32,1829.32,1829.32,1829.32,0],["2012-01-10",1829.32,1829.32,1829.32,1829.32,0],["2012-01-11",1941.89,1941.89,1941.89,1941.89,2000],["2012-01-12",2026.32,2054.46,2026.32,2054.46,8200],["2012-01-13",2054.46,2054.46,2054.46,2054.46,0],["2012-01-16",2167.04,2167.04,2167.04,2167.04,100],["2012-01-17",2167.04,2167.04,2167.04,2167.04,0],["2012-01-18",2167.04,2167.04,2167.04,2167.04,0],["2012-01-19",2167.04,2167.04,2167.04,2167.04,0],["2012-01-20",2223.32,2223.32,2223.32,2223.32,300],["2012-01-30",2223.32,2223.32,2223.32,2223.32,0],["2012-01-31",2223.32,2223.32,2223.32,2223.32,0],["2012-02-01",2223.32,2223.32,2223.32,2223.32,0],["2012-02-02",2364.04,2364.04,2138.89,2223.32,19100],["2012-02-03",2335.9,2392.18,2195.18,2392.18,14800],["2012-02-06",2364.04,2364.04,2364.04,2364.04,0],["2012-02-07",2420.33,2420.33,2251.47,2251.47,10000],["2012-02-08",2392.18,2392.18,2392.18,2392.18,0],["2012-02-09",2279.61,2476.61,2279.61,2307.75,13200],["2012-02-10",2420.33,2420.33,2420.33,2420.33,0],["2012-02-13",2251.47,2251.47,2251.47,2251.47,100],["2012-02-14",2307.75,2307.75,2307.75,2307.75,100],["2012-02-15",2307.75,2307.75,2307.75,2307.75,0],["2012-02-16",2307.75,2307.75,2307.75,2307.75,0],["2012-02-17",2167.04,2307.75,2167.04,2307.75,2200],["2012-02-20",2167.04,2392.18,2167.04,2392.18,15800],["2012-02-21",2138.89,2307.75,2138.89,2138.89,11000],["2012-02-22",2307.75,2307.75,2307.75,2307.75,0],["2012-02-23",2307.75,2307.75,2307.75,2307.75,0],["2012-02-24",2364.04,2364.04,2167.04,2279.61,12400],["2012-02-27",2307.75,2307.75,2307.75,2307.75,0],["2012-02-28",2307.75,2364.04,2307.75,2307.75,2000],["2012-02-29",2195.18,2195.18,2195.18,2195.18,5000],["2012-03-01",2054.46,2251.47,2054.46,2054.46,13100],["2012-03-02",2082.61,2082.61,2082.61,2082.61,14500],["2012-03-05",2167.04,2223.32,2167.04,2223.32,57000],["2012-03-06",2335.9,2335.9,2054.46,2054.46,15800],["2012-03-07",2054.46,2195.18,2054.46,2195.18,39800],["2012-03-08",2054.46,2054.46,1998.18,2026.32,9300],["2012-03-09",2054.46,2054.46,2054.46,2054.46,8300],["2012-03-12",1941.89,2026.32,1941.89,2026.32,200],["2012-03-13",1998.18,2054.46,1998.18,2054.46,1400],["2012-03-14",2026.32,2026.32,2026.32,2026.32,5100],["2012-03-15",1970.03,2026.32,1970.03,2026.32,7100],["2012-03-16",2054.46,2054.46,2054.46,2054.46,100],["2012-03-19",2026.32,2026.32,2026.32,2026.32,600],["2012-03-20",2026.32,2026.32,2026.32,2026.32,700],["2012-03-21",2138.89,2138.89,2138.89,2138.89,100],["2012-03-22",2138.89,2138.89,2138.89,2138.89,0],["2012-03-23",2026.32,2138.89,2026.32,2138.89,4700],["2012-03-26",2138.89,2167.04,2110.75,2110.75,9100],["2012-03-27",2082.61,2082.61,2054.46,2054.46,3900],["2012-03-28",2110.75,2110.75,2110.75,2110.75,100],["2012-03-29",2110.75,2110.75,2110.75,2110.75,200],["2012-03-30",2082.61,2082.61,2082.61,2082.61,100],["2012-04-03",2082.61,2138.89,2082.61,2138.89,8000],["2012-04-04",2026.32,2167.04,2026.32,2167.04,600],["2012-04-05",2195.18,2195.18,2195.18,2195.18,100],["2012-04-06",2195.18,2195.18,2195.18,2195.18,0],["2012-04-09",2195.18,2223.32,2167.04,2195.18,6100],["2012-04-10",2110.75,2110.75,2110.75,2110.75,2000],["2012-04-11",1998.18,2054.46,1998.18,2054.46,300],["2012-04-12",2110.75,2110.75,2026.32,2026.32,11300],["2012-04-13",2026.32,2026.32,2026.32,2026.32,0],["2012-04-16",2026.32,2110.75,2026.32,2110.75,12700],["2012-04-17",2110.75,2167.04,2110.75,2138.89,15300],["2012-04-18",2167.04,2167.04,2054.46,2082.61,8000],["2012-04-19",2026.32,2026.32,1970.03,1970.03,30000],["2012-04-20",2026.32,2082.61,1970.03,2082.61,40100],["2012-04-23",2167.04,2223.32,1970.03,2167.04,46700],["2012-04-24",2054.46,2138.89,2054.46,2054.46,38500],["2012-04-25",2110.75,2167.04,2110.75,2167.04,15200],["2012-04-26",2167.04,2167.04,2167.04,2167.04,14900],["2012-04-27",2195.18,2251.47,2195.18,2223.32,12700],["2012-05-02",2251.47,2335.9,2251.47,2335.9,21300],["2012-05-03",2307.75,2392.18,2251.47,2392.18,21100],["2012-05-04",2448.47,2532.9,2420.33,2532.9,36100],["2012-05-07",2617.33,2673.62,2617.33,2673.62,24100],["2012-05-08",2786.19,2814.33,2673.62,2758.05,15300],["2012-05-09",2645.47,2729.9,2645.47,2729.9,8500],["2012-05-10",2870.62,2898.76,2729.9,2758.05,35300],["2012-05-11",2729.9,2729.9,2589.19,2589.19,38500],["2012-05-14",2504.76,2504.76,2420.33,2420.33,13000],["2012-05-15",2251.47,2364.04,2251.47,2364.04,19200],["2012-05-16",2476.61,2504.76,2364.04,2504.76,15300],["2012-05-17",2448.47,2448.47,2448.47,2448.47,500],["2012-05-18",2335.9,2392.18,2335.9,2364.04,7000],["2012-05-21",2476.61,2504.76,2476.61,2504.76,6400],["2012-05-22",2335.9,2561.04,2335.9,2561.04,2100],["2012-05-23",2448.47,2448.47,2420.33,2420.33,6000],["2012-05-24",2532.9,2532.9,2335.9,2392.18,12300],["2012-05-25",2448.47,2448.47,2448.47,2448.47,1800],["2012-05-28",2307.75,2476.61,2307.75,2476.61,1100],["2012-05-29",2476.61,2476.61,2476.61,2476.61,0],["2012-05-30",2504.76,2504.76,2504.76,2504.76,100],["2012-05-31",2364.04,2448.47,2335.9,2335.9,2800],["2012-06-01",2392.18,2392.18,2392.18,2392.18,0],["2012-06-04",2335.9,2364.04,2307.75,2364.04,12600],["2012-06-05",2364.04,2448.47,2364.04,2448.47,600],["2012-06-06",2307.75,2448.47,2307.75,2448.47,10700],["2012-06-07",2364.04,2476.61,2364.04,2476.61,6100],["2012-06-08",2476.61,2504.76,2364.04,2364.04,7000],["2012-06-11",2448.47,2448.47,2448.47,2448.47,1000],["2012-06-12",2364.04,2364.04,2364.04,2364.04,100],["2012-06-13",2364.04,2364.04,2364.04,2364.04,0],["2012-06-14",2364.04,2364.04,2364.04,2364.04,400],["2012-06-15",2392.18,2392.18,2335.9,2335.9,11300],["2012-06-18",2251.47,2392.18,2251.47,2392.18,500],["2012-06-19",2364.04,2392.18,2279.61,2392.18,500],["2012-06-20",2420.33,2420.33,2420.33,2420.33,300],["2012-06-21",2420.33,2420.33,2420.33,2420.33,0],["2012-06-22",2420.33,2420.33,2420.33,2420.33,0],["2012-06-25",2307.75,2364.04,2307.75,2364.04,1400],["2012-06-26",2364.04,2364.04,2364.04,2364.04,0],["2012-06-27",2223.32,2364.04,2223.32,2364.04,500],["2012-06-28",2195.18,2307.75,2195.18,2307.75,600],["2012-06-29",2335.9,2335.9,2167.04,2167.04,600],["2012-07-02",2195.18,2195.18,2195.18,2195.18,100],["2012-07-03",2167.04,2279.61,2082.61,2082.61,1800],["2012-07-04",2195.18,2195.18,2195.18,2195.18,0],["2012-07-05",2307.75,2307.75,2307.75,2307.75,100],["2012-07-06",2223.32,2307.75,2223.32,2307.75,200],["2012-07-09",2307.75,2307.75,2307.75,2307.75,0],["2012-07-10",2223.32,2307.75,2223.32,2307.75,200],["2012-07-11",2307.75,2307.75,2307.75,2307.75,0],["2012-07-12",2307.75,2307.75,2307.75,2307.75,0],["2012-07-13",2335.9,2335.9,2335.9,2335.9,100],["2012-07-16",2195.18,2364.04,2195.18,2364.04,300],["2012-07-17",2251.47,2392.18,2251.47,2392.18,1300],["2012-07-18",2223.32,2223.32,2223.32,2223.32,100],["2012-07-19",2279.61,2279.61,2279.61,2279.61,900],["2012-07-20",2279.61,2279.61,2251.47,2251.47,11000],["2012-07-23",2335.9,2335.9,2167.04,2335.9,600],["2012-07-24",2223.32,2335.9,2195.18,2335.9,10100],["2012-07-25",2335.9,2335.9,2335.9,2335.9,0],["2012-07-26",2335.9,2335.9,2335.9,2335.9,0],["2012-07-27",2335.9,2335.9,2335.9,2335.9,0],["2012-07-30",2335.9,2335.9,2335.9,2335.9,0],["2012-07-31",2335.9,2335.9,2335.9,2335.9,0],["2012-08-01",2335.9,2335.9,2335.9,2335.9,0],["2012-08-02",2335.9,2335.9,2335.9,2335.9,0],["2012-08-03",2195.18,2335.9,2195.18,2335.9,700],["2012-08-06",2335.9,2335.9,2335.9,2335.9,300],["2012-08-07",2195.18,2195.18,2195.18,2195.18,100],["2012-08-08",2335.9,2335.9,2335.9,2335.9,1000],["2012-08-09",2223.32,2223.32,2223.32,2223.32,1000],["2012-08-10",2223.32,2223.32,2223.32,2223.32,0],["2012-08-13",2223.32,2223.32,2223.32,2223.32,0],["2012-08-14",2167.04,2167.04,2138.89,2138.89,1000],["2012-08-15",2138.89,2138.89,2138.89,2138.89,0],["2012-08-16",2138.89,2138.89,2138.89,2138.89,0],["2012-08-17",2167.04,2167.04,2167.04,2167.04,200],["2012-08-20",2167.04,2167.04,2167.04,2167.04,0],["2012-08-21",2167.04,2167.04,2167.04,2167.04,0],["2012-08-22",2167.04,2167.04,2167.04,2167.04,0],["2012-08-23",2026.32,2026.32,2026.32,2026.32,1100],["2012-08-24",1885.6,2167.04,1885.6,2167.04,200],["2012-08-27",2167.04,2167.04,2167.04,2167.04,0],["2012-08-28",2167.04,2167.04,2167.04,2167.04,0],["2012-08-29",2110.75,2110.75,2110.75,2110.75,300],["2012-08-30",2026.32,2026.32,1970.03,1970.03,3500],["2012-08-31",1970.03,1970.03,1970.03,1970.03,0],["2012-09-04",1970.03,1970.03,1970.03,1970.03,0],["2012-09-05",1970.03,1970.03,1970.03,1970.03,0],["2012-09-06",1970.03,1970.03,1970.03,1970.03,0],["2012-09-07",1970.03,1970.03,1970.03,1970.03,0],["2012-09-10",1970.03,1970.03,1970.03,1970.03,0],["2012-09-11",1970.03,1970.03,1970.03,1970.03,0],["2012-09-12",1970.03,1970.03,1970.03,1970.03,0],["2012-09-13",1970.03,1970.03,1970.03,1970.03,100],["2012-09-14",2082.61,2082.61,2082.61,2082.61,100],["2012-09-17",2082.61,2082.61,2082.61,2082.61,0],["2012-09-18",2026.32,2026.32,2026.32,2026.32,500],["2012-09-19",2026.32,2026.32,2026.32,2026.32,0],["2012-09-20",2026.32,2026.32,2026.32,2026.32,0],["2012-09-21",2026.32,2026.32,2026.32,2026.32,1500],["2012-09-24",2026.32,2026.32,2026.32,2026.32,1200],["2012-09-25",2026.32,2026.32,2026.32,2026.32,300],["2012-09-26",2026.32,2026.32,2026.32,2026.32,800],["2012-09-27",2026.32,2026.32,2026.32,2026.32,0],["2012-09-28",2026.32,2026.32,2026.32,2026.32,0],["2012-10-01",2026.32,2054.46,2026.32,2054.46,17000],["2012-10-02",2054.46,2054.46,2054.46,2054.46,20500],["2012-10-03",2054.46,2054.46,2054.46,2054.46,3000],["2012-10-04",2054.46,2054.46,2054.46,2054.46,3000],["2012-10-05",2054.46,2054.46,2054.46,2054.46,0],["2012-10-08",2054.46,2054.46,2054.46,2054.46,0],["2012-10-09",2054.46,2110.75,2054.46,2110.75,2000],["2012-10-10",2082.61,2082.61,2082.61,2082.61,600],["2012-10-11",2110.75,2167.04,2110.75,2167.04,200],["2012-10-12",2167.04,2167.04,2167.04,2167.04,0],["2012-10-15",2082.61,2251.47,2082.61,2251.47,200],["2012-10-16",2307.75,2307.75,2307.75,2307.75,100],["2012-10-17",2335.9,2335.9,2335.9,2335.9,100],["2012-10-18",2335.9,2335.9,2335.9,2335.9,0],["2012-10-19",2335.9,2335.9,2335.9,2335.9,0],["2012-10-22",2335.9,2335.9,2335.9,2335.9,0],["2012-10-23",2195.18,2195.18,2195.18,2195.18,10000],["2012-10-24",2279.61,2279.61,2195.18,2279.61,31600],["2012-10-25",2279.61,2279.61,2279.61,2279.61,0],["2012-10-26",2279.61,2279.61,2279.61,2279.61,12800],["2012-10-29",2279.61,2279.61,2251.47,2251.47,4000],["2012-10-30",2195.18,2251.47,2195.18,2251.47,4400],["2012-10-31",2195.18,2223.32,2195.18,2195.18,5200],["2012-11-01",2251.47,2279.61,2195.18,2251.47,5500],["2012-11-02",2167.04,2251.47,2167.04,2195.18,1600],["2012-11-05",2195.18,2223.32,2195.18,2223.32,6400],["2012-11-06",2195.18,2251.47,2195.18,2251.47,16800],["2012-11-07",2307.75,2335.9,2251.47,2335.9,9800],["2012-11-08",2279.61,2364.04,2279.61,2279.61,3500],["2012-11-09",2307.75,2307.75,2307.75,2307.75,0],["2012-11-12",2223.32,2279.61,2195.18,2279.61,20000],["2012-11-13",2279.61,2279.61,2195.18,2279.61,10800],["2012-11-14",2312.65,2411.76,2312.65,2411.76,3000],["2012-11-15",2411.76,2411.76,2411.76,2411.76,0],["2012-11-16",2378.72,2378.72,2378.72,2378.72,100],["2012-11-19",2378.72,2378.72,2378.72,2378.72,0],["2012-11-20",2378.72,2378.72,2378.72,2378.72,0],["2012-11-21",2378.72,2378.72,2378.72,2378.72,0],["2012-11-22",2378.72,2378.72,2378.72,2378.72,0],["2012-11-23",2378.72,2378.72,2378.72,2378.72,0],["2012-11-26",2378.72,2378.72,2378.72,2378.72,0],["2012-11-27",2378.72,2378.72,2378.72,2378.72,0],["2012-11-28",2378.72,2378.72,2378.72,2378.72,0],["2012-11-29",2378.72,2378.72,2378.72,2378.72,0],["2012-11-30",2345.69,2345.69,2312.65,2312.65,600],["2012-12-03",2312.65,2312.65,2312.65,2312.65,0],["2012-12-04",2246.57,2246.57,2246.57,2246.57,1000],["2012-12-05",2180.5,2312.65,2180.5,2312.65,11800],["2012-12-06",2312.65,2312.65,2180.5,2180.5,200],["2012-12-07",2180.5,2180.5,2180.5,2180.5,0],["2012-12-10",2180.5,2180.5,2180.5,2180.5,0],["2012-12-11",2246.57,2279.61,2246.57,2279.61,4600],["2012-12-12",2378.72,2378.72,2378.72,2378.72,500],["2012-12-13",2378.72,2378.72,2378.72,2378.72,1400],["2012-12-14",2312.65,2312.65,2279.61,2279.61,2000],["2012-12-17",2246.57,2411.76,2246.57,2411.76,300],["2012-12-18",2411.76,2411.76,2411.76,2411.76,0],["2012-12-19",2246.57,2444.8,2246.57,2444.8,2000],["2012-12-20",2477.84,2477.84,2477.84,2477.84,300],["2012-12-21",2477.84,2477.84,2477.84,2477.84,0],["2012-12-24",2477.84,2477.84,2477.84,2477.84,0],["2012-12-25",2378.72,2444.8,2378.72,2444.8,500],["2012-12-26",2444.8,2477.84,2444.8,2477.84,300],["2012-12-27",2477.84,2477.84,2477.84,2477.84,0],["2012-12-28",2477.84,2477.84,2444.8,2444.8,500],["2013-01-02",2477.84,2543.91,2477.84,2543.91,1600],["2013-01-03",2543.91,2543.91,2543.91,2543.91,100],["2013-01-04",2477.84,2477.84,2477.84,2477.84,700],["2013-01-07",2444.8,2477.84,2444.8,2477.84,800],["2013-01-08",2477.84,2477.84,2477.84,2477.84,500],["2013-01-09",2477.84,2477.84,2477.84,2477.84,3000],["2013-01-10",2411.76,2411.76,2411.76,2411.76,1000],["2013-01-11",2411.76,2411.76,2411.76,2411.76,4600],["2013-01-14",2411.76,2411.76,2312.65,2312.65,3700],["2013-01-15",2312.65,2477.84,2279.61,2477.84,12100],["2013-01-16",2477.84,2477.84,2477.84,2477.84,96000],["2013-01-17",2477.84,2477.84,2477.84,2477.84,0],["2013-01-18",2477.84,2477.84,2477.84,2477.84,0],["2013-01-21",2477.84,2477.84,2477.84,2477.84,0],["2013-01-22",2477.84,2477.84,2477.84,2477.84,23240],["2013-01-23",2345.69,2345.69,2312.65,2312.65,6200],["2013-01-24",2312.65,2312.65,2312.65,2312.65,33270],["2013-01-25",2312.65,2378.72,2312.65,2378.72,38540],["2013-01-28",2378.72,2477.84,2378.72,2477.84,54100],["2013-01-29",2510.87,2576.95,2477.84,2576.95,3200],["2013-01-30",2609.99,2676.06,2609.99,2609.99,5100],["2013-01-31",2609.99,2643.03,2576.95,2576.95,1300],["2013-02-01",2609.99,2609.99,2609.99,2609.99,1000],["2013-02-04",2477.84,2643.03,2477.84,2643.03,700],["2013-02-05",2643.03,2643.03,2643.03,2643.03,0],["2013-02-06",2609.99,2643.03,2609.99,2643.03,2400],["2013-02-07",2609.99,2609.99,2609.99,2609.99,2000],["2013-02-08",2576.95,2775.18,2576.95,2775.18,3600],["2013-02-18",2676.06,2742.14,2676.06,2742.14,300],["2013-02-19",2742.14,2742.14,2742.14,2742.14,23800],["2013-02-20",2643.03,2676.06,2643.03,2643.03,5800],["2013-02-21",2676.06,2676.06,2609.99,2609.99,8500],["2013-02-22",2576.95,2643.03,2576.95,2643.03,28400],["2013-02-25",2643.03,2709.1,2543.91,2709.1,12900],["2013-02-26",2576.95,2709.1,2477.84,2709.1,5400],["2013-02-27",2477.84,2477.84,2477.84,2477.84,8500],["2013-02-28",2643.03,2643.03,2444.8,2477.84,19400],["2013-03-01",2477.84,2477.84,2477.84,2477.84,2000],["2013-03-04",2576.95,2576.95,2576.95,2576.95,100],["2013-03-05",2477.84,2477.84,2444.8,2444.8,7000],["2013-03-06",2543.91,2543.91,2543.91,2543.91,32040],["2013-03-07",2510.87,2510.87,2477.84,2477.84,5900],["2013-03-08",2609.99,2609.99,2609.99,2609.99,100],["2013-03-11",2709.1,2709.1,2411.76,2676.06,800],["2013-03-12",2510.87,2609.99,2510.87,2609.99,52800],["2013-03-13",2609.99,2609.99,2609.99,2609.99,0],["2013-03-14",2477.84,2643.03,2477.84,2643.03,2600],["2013-03-15",2643.03,2643.03,2643.03,2643.03,7700],["2013-03-18",2643.03,2643.03,2643.03,2643.03,24020],["2013-03-19",2609.99,2643.03,2576.95,2643.03,30100],["2013-03-20",2643.03,2808.22,2643.03,2808.22,9900],["2013-03-21",2709.1,2709.1,2643.03,2643.03,1800],["2013-03-22",2643.03,2643.03,2643.03,2643.03,18500],["2013-03-25",2643.03,2643.03,2643.03,2643.03,700],["2013-03-26",2643.03,2643.03,2643.03,2643.03,41000],["2013-03-27",2643.03,2643.03,2643.03,2643.03,25500],["2013-03-28",2676.06,2676.06,2643.03,2643.03,2530],["2013-03-29",2643.03,2643.03,2643.03,2643.03,10500],["2013-04-01",2709.1,2742.14,2643.03,2709.1,3600],["2013-04-02",2742.14,2742.14,2709.1,2709.1,4000],["2013-04-03",2643.03,2643.03,2643.03,2643.03,17030],["2013-04-04",2643.03,2709.1,2643.03,2709.1,1400],["2013-04-05",2676.06,2709.1,2676.06,2709.1,4700],["2013-04-08",2709.1,2775.18,2709.1,2775.18,37700],["2013-04-09",2709.1,2709.1,2709.1,2709.1,10500],["2013-04-10",2709.1,2709.1,2709.1,2709.1,12100],["2013-04-11",2709.1,2709.1,2709.1,2709.1,530],["2013-04-12",2709.1,2709.1,2709.1,2709.1,15470],["2013-04-15",2676.06,2709.1,2643.03,2709.1,12210],["2013-04-16",2808.22,2808.22,2808.22,2808.22,100],["2013-04-17",2709.1,2841.25,2709.1,2841.25,7600],["2013-04-18",2709.1,2808.22,2709.1,2808.22,7530],["2013-04-22",2808.22,2808.22,2808.22,2808.22,0],["2013-04-23",2709.1,2775.18,2709.1,2775.18,13210],["2013-04-24",2709.1,2775.18,2709.1,2709.1,11450],["2013-04-25",2709.1,2709.1,2709.1,2709.1,500],["2013-04-26",2709.1,2742.14,2709.1,2742.14,11500],["2013-05-02",2775.18,2775.18,2775.18,2775.18,100],["2013-05-03",2709.1,2775.18,2709.1,2775.18,8170],["2013-05-06",2775.18,2973.4,2775.18,2973.4,7200],["2013-05-07",2742.14,2940.37,2742.14,2940.37,200],["2013-05-08",2940.37,2940.37,2940.37,2940.37,0],["2013-05-09",2940.37,2940.37,2940.37,2940.37,0],["2013-05-10",2676.06,2907.33,2676.06,2907.33,300],["2013-05-13",2808.22,2907.33,2643.03,2907.33,11470],["2013-05-14",2907.33,2940.37,2907.33,2940.37,600],["2013-05-15",2940.37,2940.37,2940.37,2940.37,0],["2013-05-16",2940.37,2940.37,2940.37,2940.37,0],["2013-05-17",2940.37,2940.37,2940.37,2940.37,0],["2013-05-20",2940.37,2940.37,2940.37,2940.37,0],["2013-05-21",2709.1,2874.29,2709.1,2874.29,266],["2013-05-22",2874.29,2874.29,2874.29,2874.29,0],["2013-05-23",2808.22,2907.33,2709.1,2907.33,400],["2013-05-24",2709.1,2874.29,2709.1,2874.29,200],["2013-05-27",2874.29,2874.29,2874.29,2874.29,0],["2013-05-28",2874.29,2874.29,2874.29,2874.29,0],["2013-05-29",2874.29,2874.29,2874.29,2874.29,0],["2013-05-30",2775.18,2907.33,2775.18,2907.33,4300],["2013-05-31",2775.18,2874.29,2775.18,2874.29,1500],["2013-06-03",2841.25,3138.59,2841.25,3072.52,31500],["2013-06-04",3138.59,3138.59,3138.59,3138.59,5000],["2013-06-05",3138.59,3138.59,3138.59,3138.59,0],["2013-06-06",3171.63,3237.71,3138.59,3237.71,5400],["2013-06-07",3237.71,3237.71,3237.71,3237.71,0],["2013-06-10",3237.71,3237.71,3237.71,3237.71,0],["2013-06-11",2973.4,3237.71,2973.4,3237.71,1100],["2013-06-12",3237.71,3237.71,3237.71,3237.71,0],["2013-06-13",3369.86,3369.86,3369.86,3369.86,100],["2013-06-14",3039.48,3336.82,3039.48,3336.82,1200],["2013-06-17",3336.82,3336.82,3336.82,3336.82,0],["2013-06-18",3006.44,3006.44,3006.44,3006.44,5000],["2013-06-19",3171.63,3171.63,2808.22,2808.22,200],["2013-06-20",2808.22,2907.33,2808.22,2907.33,1100],["2013-06-21",3039.48,3039.48,2841.25,2841.25,200],["2013-06-24",3039.48,3039.48,3039.48,3039.48,100],["2013-06-25",3039.48,3138.59,2775.18,2775.18,8300],["2013-06-26",2808.22,2808.22,2775.18,2775.18,4000],["2013-06-27",2742.14,2940.37,2742.14,2940.37,4100],["2013-06-28",2940.37,2940.37,2940.37,2940.37,0],["2013-07-01",2973.4,3039.48,2973.4,3039.48,200],["2013-07-02",3039.48,3039.48,3039.48,3039.48,0],["2013-07-03",2775.18,2808.22,2775.18,2808.22,23000],["2013-07-04",2841.25,3006.44,2841.25,3006.44,4100],["2013-07-05",3006.44,3006.44,3006.44,3006.44,0],["2013-07-08",2709.1,2940.37,2709.1,2940.37,5600],["2013-07-09",2808.22,2940.37,2808.22,2940.37,300],["2013-07-10",2940.37,3006.44,2841.25,2940.37,500],["2013-07-11",2907.33,2907.33,2907.33,2907.33,0],["2013-07-12",2841.25,2940.37,2841.25,2940.37,200],["2013-07-15",2808.22,2940.37,2808.22,2940.37,9100],["2013-07-16",3171.63,3171.63,2841.25,2841.25,200],["2013-07-17",2808.22,2940.37,2808.22,2940.37,300],["2013-07-18",2973.4,3072.52,2973.4,3072.52,300],["2013-07-19",3072.52,3072.52,3072.52,3072.52,0],["2013-07-22",3072.52,3072.52,3072.52,3072.52,100],["2013-07-23",2973.4,3105.56,2973.4,2973.4,3000],["2013-07-24",2874.29,3105.56,2874.29,3039.48,300],["2013-07-25",3039.48,3072.52,3039.48,3072.52,8000],["2013-07-26",2874.29,2874.29,2874.29,2874.29,100],["2013-07-29",3039.48,3039.48,3039.48,3039.48,100],["2013-07-30",3072.52,3072.52,3006.44,3006.44,400],["2013-07-31",2874.29,3039.48,2874.29,3039.48,200],["2013-08-01",3039.48,3072.52,2940.37,2940.37,800],["2013-08-02",3072.52,3072.52,3072.52,3072.52,400],["2013-08-05",3039.48,3039.48,2874.29,2874.29,200],["2013-08-06",3039.48,3039.48,3039.48,3039.48,100],["2013-08-07",2907.33,3072.52,2907.33,2973.4,3600],["2013-08-08",2940.37,2940.37,2940.37,2940.37,100],["2013-08-09",3039.48,3039.48,2973.4,2973.4,1333],["2013-08-12",3006.44,3006.44,3006.44,3006.44,300],["2013-08-13",3039.48,3138.59,3039.48,3138.59,2300],["2013-08-14",3072.52,3072.52,3072.52,3072.52,200],["2013-08-15",3171.63,3171.63,3171.63,3171.63,300],["2013-08-16",3138.59,3138.59,3138.59,3138.59,400],["2013-08-19",3138.59,3171.63,3072.52,3072.52,1000],["2013-08-20",3039.48,3039.48,3039.48,3039.48,200],["2013-08-21",3039.48,3039.48,3039.48,3039.48,200],["2013-08-22",3039.48,3039.48,3006.44,3039.48,5000],["2013-08-23",3006.44,3072.52,3006.44,3072.52,6500],["2013-08-26",3072.52,3072.52,3072.52,3072.52,400],["2013-08-27",3072.52,3072.52,3072.52,3072.52,0],["2013-08-28",3138.59,3138.59,3138.59,3138.59,200],["2013-08-29",3138.59,3138.59,3138.59,3138.59,0],["2013-08-30",3138.59,3138.59,3138.59,3138.59,0],["2013-09-03",3303.78,3303.78,3303.78,3303.78,100],["2013-09-04",3303.78,3303.78,3303.78,3303.78,0],["2013-09-05",3303.78,3303.78,3303.78,3303.78,0],["2013-09-06",3072.52,3072.52,3072.52,3072.52,2000],["2013-09-09",3072.52,3072.52,3072.52,3072.52,0],["2013-09-10",3369.86,3369.86,3369.86,3369.86,100],["2013-09-11",3435.93,3634.16,3039.48,3105.56,600],["2013-09-12",3105.56,3105.56,3105.56,3105.56,0],["2013-09-13",3105.56,3369.86,3039.48,3369.86,2100],["2013-09-16",3039.48,3039.48,3039.48,3039.48,3000],["2013-09-17",3039.48,3039.48,3039.48,3039.48,1600],["2013-09-18",3039.48,3039.48,3039.48,3039.48,0],["2013-09-19",3039.48,3039.48,3039.48,3039.48,3000],["2013-09-20",3237.71,3237.71,3237.71,3237.71,100],["2013-09-23",3138.59,3138.59,3138.59,3138.59,100],["2013-09-24",3138.59,3138.59,3138.59,3138.59,0],["2013-09-25",3138.59,3138.59,3138.59,3138.59,0],["2013-09-26",3072.52,3105.56,3072.52,3072.52,3500],["2013-09-27",3039.48,3105.56,3039.48,3105.56,2500],["2013-09-30",3072.52,3138.59,3039.48,3138.59,5900],["2013-10-01",3072.52,3072.52,2841.25,2841.25,36400],["2013-10-02",2907.33,3105.56,2841.25,3105.56,20900],["2013-10-03",3105.56,3105.56,3105.56,3105.56,0],["2013-10-04",3105.56,3204.67,3105.56,3204.67,400],["2013-10-07",3336.82,3336.82,3336.82,3336.82,100],["2013-10-08",3006.44,3072.52,3006.44,3072.52,1300],["2013-10-09",3072.52,3072.52,3072.52,3072.52,200],["2013-10-10",3072.52,3105.56,3072.52,3105.56,1600],["2013-10-11",3105.56,3138.59,3105.56,3138.59,400],["2013-10-14",3138.59,3204.67,3105.56,3204.67,4500],["2013-10-15",3105.56,3171.63,3105.56,3171.63,2300],["2013-10-16",3138.59,3171.63,3138.59,3171.63,1900],["2013-10-17",3237.71,3237.71,3237.71,3237.71,100],["2013-10-18",3270.74,3270.74,3204.67,3237.71,3800],["2013-10-21",3138.59,3303.78,3138.59,3270.74,1400],["2013-10-22",3204.67,3237.71,3204.67,3204.67,400],["2013-10-23",3402.9,3468.97,3204.67,3435.93,900],["2013-10-24",3204.67,3535.05,3204.67,3303.78,1400],["2013-10-25",3204.67,3468.97,3204.67,3402.9,13700],["2013-10-28",3468.97,3601.12,3402.9,3435.93,22400],["2013-10-29",3237.71,3468.97,3237.71,3468.97,5300],["2013-10-30",3468.97,3799.35,3468.97,3799.35,29500],["2013-10-31",3568.09,3634.16,3535.05,3568.09,3300],["2013-11-01",3568.09,3634.16,3535.05,3634.16,9800],["2013-11-04",3568.09,3667.2,3568.09,3667.2,8700],["2013-11-05",3667.2,3799.35,3634.16,3799.35,34300],["2013-11-06",3799.35,3799.35,3634.16,3700.24,4000],["2013-11-07",3634.16,3799.35,3634.16,3799.35,34300],["2013-11-08",3832.39,3832.39,3667.2,3766.31,800],["2013-11-11",3898.46,3898.46,3700.24,3700.24,200],["2013-11-12",3733.27,3931.5,3700.24,3931.5,12400],["2013-11-13",3832.39,3865.43,3832.39,3865.43,1500],["2013-11-14",3733.27,3898.46,3733.27,3898.46,5300],["2013-11-15",3799.35,4162.77,3733.27,4162.77,16700],["2013-11-18",4162.77,4345.34,4162.77,4345.34,400],["2013-11-19",4345.34,4345.34,4345.34,4345.34,0],["2013-11-20",3943.67,4308.83,3943.67,4308.83,700],["2013-11-21",4126.25,4126.25,4126.25,4126.25,100],["2013-11-22",3797.61,4126.25,3761.1,4126.25,14900],["2013-11-25",3797.61,3980.19,3797.61,3980.19,2700],["2013-11-26",3980.19,4162.77,3980.19,4162.77,12800],["2013-11-27",3943.67,4199.28,3943.67,4199.28,8600],["2013-11-28",3980.19,4199.28,3980.19,4199.28,5100],["2013-11-29",4199.28,4199.28,4199.28,4199.28,1900],["2013-12-02",3943.67,4199.28,3943.67,4199.28,300],["2013-12-03",4199.28,4199.28,4199.28,4199.28,0],["2013-12-04",4199.28,4199.28,4199.28,4199.28,0],["2013-12-05",4016.7,4272.31,4016.7,4272.31,2200],["2013-12-06",4016.7,4235.8,4016.7,4235.8,3800],["2013-12-09",4016.7,4381.86,4016.7,4381.86,4700],["2013-12-10",4016.7,4199.28,4016.7,4199.28,15500],["2013-12-11",4016.7,4089.74,4016.7,4089.74,8800],["2013-12-12",4016.7,4199.28,4016.7,4199.28,8000],["2013-12-13",4089.74,4199.28,4089.74,4199.28,1766],["2013-12-16",4016.7,4381.86,4016.7,4381.86,5000],["2013-12-17",4016.7,4235.8,4016.7,4235.8,1020],["2013-12-18",4053.22,4053.22,4053.22,4053.22,2500],["2013-12-19",4162.77,4162.77,4162.77,4162.77,200],["2013-12-20",4162.77,4162.77,4162.77,4162.77,99],["2013-12-23",4272.31,4381.86,4272.31,4381.86,24860],["2013-12-24",4418.37,4418.37,4418.37,4418.37,1400],["2013-12-25",4418.37,4418.37,4418.37,4418.37,700],["2013-12-26",4418.37,4418.37,4418.37,4418.37,0],["2013-12-27",4418.37,4418.37,4418.37,4418.37,0],["2013-12-30",4418.37,4418.37,4418.37,4418.37,2501],["2013-12-31",4747.01,4747.01,4747.01,4747.01,100],["2014-01-02",4747.01,4747.01,4747.01,4747.01,0],["2014-01-03",4564.44,4564.44,4564.44,4564.44,100],["2014-01-06",4893.08,4893.08,4893.08,4893.08,1300],["2014-01-07",4747.01,4929.59,4747.01,4929.59,1200],["2014-01-08",4929.59,4929.59,4929.59,4929.59,400],["2014-01-09",4929.59,4929.59,4929.59,4929.59,500],["2014-01-10",4929.59,4929.59,4929.59,4929.59,0],["2014-01-13",4929.59,5294.75,4929.59,5294.75,1000],["2014-01-14",5148.68,5404.29,5148.68,5404.29,2700],["2014-01-15",5404.29,5477.32,5404.29,5477.32,1200],["2014-01-16",5367.78,5477.32,5367.78,5477.32,600],["2014-01-17",4929.59,5988.54,4929.59,5988.54,2600],["2014-01-20",5404.29,5988.54,5404.29,5988.54,1100],["2014-01-21",5988.54,5988.54,5988.54,5988.54,0],["2014-01-22",6463.24,6463.24,6463.24,6463.24,100],["2014-01-23",6463.24,6463.24,6463.24,6463.24,298],["2014-01-24",6463.24,6463.24,6463.24,6463.24,0],["2014-01-27",7084.01,7084.01,7084.01,7084.01,100],["2014-02-06",6755.37,7084.01,6755.37,7084.01,900],["2014-02-07",6426.73,6755.37,6390.21,6755.37,1502],["2014-02-10",7120.52,7120.52,7120.52,7120.52,100],["2014-02-11",7485.68,7485.68,7485.68,7485.68,100],["2014-02-12",7485.68,7485.68,7485.68,7485.68,0],["2014-02-13",7850.83,7850.83,7850.83,7850.83,266],["2014-02-14",7850.83,7850.83,7850.83,7850.83,0],["2014-02-17",7084.01,7084.01,7084.01,7084.01,134],["2014-02-18",7631.74,7631.74,6937.94,6937.94,200],["2014-02-19",7303.1,7303.1,6937.94,6937.94,200],["2014-02-20",7485.68,7485.68,7485.68,7485.68,100],["2014-02-21",7120.52,7485.68,7120.52,7485.68,1100],["2014-02-24",7485.68,7485.68,7485.68,7485.68,0],["2014-02-25",7120.52,7120.52,7120.52,7120.52,400],["2014-02-26",7668.25,7668.25,7668.25,7668.25,100],["2014-02-27",7668.25,7668.25,7668.25,7668.25,0],["2014-02-28",6901.43,7485.68,6901.43,6901.43,4600],["2014-03-03",6244.15,6791.88,6244.15,6791.88,200],["2014-03-04",6791.88,6791.88,6791.88,6791.88,0],["2014-03-05",7120.52,7120.52,7120.52,7120.52,140],["2014-03-06",6426.73,6426.73,6426.73,6426.73,100],["2014-03-07",6937.94,6937.94,5842.48,5842.48,200],["2014-03-10",5258.23,5769.45,5258.23,5659.9,21400],["2014-03-11",6025.06,6207.63,5112.17,6207.63,7768],["2014-03-12",6572.79,6572.79,5623.39,6426.73,2900],["2014-03-13",6937.94,6937.94,5805.96,6280.66,5033],["2014-03-14",5659.9,6134.6,5659.9,6134.6,5100],["2014-03-17",6134.6,6134.6,6134.6,6134.6,0],["2014-03-18",6025.06,6025.06,6025.06,6025.06,100],["2014-03-19",5440.81,6025.06,5440.81,5805.96,2800],["2014-03-20",5258.23,5477.32,5258.23,5440.81,17960],["2014-03-21",5112.17,5805.96,5112.17,5294.75,14300],["2014-03-24",5513.84,5513.84,5039.14,5477.32,20471],["2014-03-25",5148.68,5294.75,5148.68,5294.75,1933],["2014-03-26",5148.68,5221.72,5148.68,5221.72,10000],["2014-03-27",5185.2,5404.29,5185.2,5258.23,4800],["2014-03-28",5258.23,5331.26,5258.23,5331.26,500],["2014-03-31",5148.68,5367.78,5148.68,5367.78,2400],["2014-04-01",5148.68,5148.68,5148.68,5148.68,4500],["2014-04-02",5367.78,5367.78,5075.65,5185.2,2976],["2014-04-03",5112.17,5185.2,5112.17,5185.2,2510],["2014-04-04",5294.75,5294.75,5294.75,5294.75,100],["2014-04-07",5294.75,5294.75,5294.75,5294.75,0],["2014-04-08",5075.65,5185.2,5075.65,5185.2,800],["2014-04-10",5294.75,5440.81,5294.75,5440.81,700],["2014-04-11",5404.29,5404.29,5404.29,5404.29,100],["2014-04-14",5404.29,5404.29,5404.29,5404.29,33],["2014-04-15",5404.29,5404.29,5404.29,5404.29,0],["2014-04-16",4929.59,5367.78,4929.59,5367.78,1400],["2014-04-17",4929.59,5294.75,4929.59,5294.75,633],["2014-04-18",5294.75,5294.75,5294.75,5294.75,0],["2014-04-21",5294.75,5294.75,5294.75,5294.75,14],["2014-04-22",5294.75,5294.75,5294.75,5294.75,0],["2014-04-23",5294.75,5294.75,5294.75,5294.75,0],["2014-04-24",5696.42,5696.42,4856.56,5294.75,1800],["2014-04-25",5294.75,5404.29,5294.75,5404.29,600],["2014-04-28",5404.29,5404.29,5404.29,5404.29,0],["2014-04-29",5404.29,5404.29,5404.29,5404.29,0],["2014-05-05",5404.29,5404.29,5404.29,5404.29,0],["2014-05-06",5477.32,5477.32,5221.72,5404.29,6700],["2014-05-07",5404.29,5404.29,5404.29,5404.29,0],["2014-05-08",5586.87,5586.87,5586.87,5586.87,100],["2014-05-09",5404.29,5404.29,5404.29,5404.29,200],["2014-05-12",4893.08,5367.78,4893.08,5367.78,1700],["2014-05-13",5367.78,5367.78,5367.78,5367.78,0],["2014-05-14",5294.75,5294.75,4929.59,5294.75,2800],["2014-05-15",5477.32,5477.32,4929.59,4929.59,1200],["2014-05-16",5367.78,5367.78,4564.44,4564.44,200],["2014-05-19",5002.62,5002.62,4381.86,4381.86,1200],["2014-05-20",4820.04,4820.04,4820.04,4820.04,100],["2014-05-21",5075.65,5075.65,5075.65,5075.65,300],["2014-05-22",5367.78,5367.78,5367.78,5367.78,100],["2014-05-23",5367.78,5367.78,5367.78,5367.78,33],["2014-05-26",5878.99,5878.99,5878.99,5878.99,100],["2014-05-27",5331.26,5696.42,5331.26,5696.42,500],["2014-05-28",6244.15,6244.15,5185.2,5331.26,1400],["2014-05-29",5696.42,5696.42,4893.08,5696.42,2500],["2014-05-30",6025.06,6025.06,5221.72,5221.72,300],["2014-06-02",5586.87,5586.87,5586.87,5586.87,100],["2014-06-03",5805.96,5805.96,5075.65,5769.45,500],["2014-06-04",5221.72,5732.93,5221.72,5732.93,700],["2014-06-05",5732.93,5732.93,5732.93,5732.93,33],["2014-06-06",5732.93,5732.93,5732.93,5732.93,0],["2014-06-09",5732.93,5732.93,5732.93,5732.93,0],["2014-06-10",5732.93,5732.93,5732.93,5732.93,0],["2014-06-11",6280.66,6280.66,5185.2,5185.2,400],["2014-06-12",5331.26,5331.26,5331.26,5331.26,600],["2014-06-13",5732.93,5732.93,5732.93,5732.93,100],["2014-06-16",5732.93,5732.93,5732.93,5732.93,0],["2014-06-17",5732.93,5732.93,5732.93,5732.93,0],["2014-06-18",5221.72,5659.9,5221.72,5659.9,1200],["2014-06-19",5659.9,5659.9,5659.9,5659.9,0],["2014-06-20",5112.17,5623.39,5112.17,5623.39,400],["2014-06-23",5623.39,5623.39,5623.39,5623.39,0],["2014-06-24",5623.39,5623.39,5623.39,5623.39,0],["2014-06-25",5623.39,5623.39,5623.39,5623.39,0],["2014-06-26",5623.39,5623.39,5623.39,5623.39,0],["2014-06-27",5623.39,5623.39,5623.39,5623.39,0],["2014-06-30",5842.48,5842.48,5842.48,5842.48,200],["2014-07-01",5842.48,5842.48,5842.48,5842.48,0],["2014-07-02",5258.23,5659.9,5258.23,5659.9,400],["2014-07-03",5112.17,5477.32,5112.17,5477.32,1100],["2014-07-04",5659.9,5769.45,5659.9,5732.93,1100],["2014-07-07",5915.51,5915.51,5915.51,5915.51,100],["2014-07-08",5915.51,5915.51,5915.51,5915.51,0],["2014-07-09",5915.51,5915.51,5915.51,5915.51,0],["2014-07-10",5331.26,6025.06,5331.26,6025.06,1700],["2014-07-11",6025.06,6025.06,6025.06,6025.06,0],["2014-07-14",6025.06,6025.06,6025.06,6025.06,0],["2014-07-15",6207.63,6207.63,6207.63,6207.63,1000],["2014-07-16",6572.79,6572.79,6572.79,6572.79,200],["2014-07-17",6572.79,6572.79,6572.79,6572.79,0],["2014-07-18",6755.37,6755.37,6755.37,6755.37,300],["2014-07-21",6755.37,6755.37,6755.37,6755.37,100],["2014-07-22",6937.94,6937.94,6937.94,6937.94,100],["2014-07-23",6937.94,6937.94,6937.94,6937.94,0],["2014-07-24",7120.52,7120.52,7120.52,7120.52,100],["2014-07-25",7120.52,7120.52,7120.52,7120.52,0],["2014-07-28",7120.52,7120.52,7120.52,7120.52,0],["2014-07-29",7120.52,7120.52,7120.52,7120.52,0],["2014-07-30",7120.52,7120.52,7120.52,7120.52,0],["2014-07-31",7230.07,7230.07,7230.07,7230.07,100],["2014-08-01",6536.27,7193.55,6536.27,7193.55,7500],["2014-08-04",7193.55,7193.55,7193.55,7193.55,0],["2014-08-05",7193.55,7193.55,7193.55,7193.55,0],["2014-08-06",6499.76,6499.76,6499.76,6499.76,10000],["2014-08-07",6937.94,6937.94,6937.94,6937.94,100],["2014-08-08",6244.15,6572.79,6244.15,6244.15,10200],["2014-08-11",6207.63,6499.76,6207.63,6499.76,300],["2014-08-12",6645.82,6645.82,5878.99,6134.6,1500],["2014-08-13",5550.35,6207.63,5550.35,6207.63,1300],["2014-08-14",6207.63,6207.63,6207.63,6207.63,0],["2014-08-15",5586.87,6207.63,5586.87,6207.63,400],["2014-08-18",6718.85,6718.85,5586.87,6499.76,5200],["2014-08-19",5878.99,6134.6,5878.99,6134.6,8800],["2014-08-20",6645.82,6645.82,5842.48,6098.09,1200],["2014-08-21",5513.84,6098.09,5513.84,6098.09,700],["2014-08-22",6463.24,6463.24,6463.24,6463.24,5366],["2014-08-25",5842.48,6134.6,5842.48,6134.6,1400],["2014-08-26",6134.6,6134.6,6134.6,6134.6,0],["2014-08-27",6134.6,6134.6,6134.6,6134.6,0],["2014-08-28",6572.79,6572.79,5550.35,6098.09,1610],["2014-08-29",6572.79,6572.79,5513.84,6098.09,1000],["2014-09-03",6098.09,6098.09,6098.09,6098.09,0],["2014-09-04",5659.9,5732.93,5513.84,5732.93,1524],["2014-09-05",6061.57,6061.57,5952.03,5952.03,300],["2014-09-08",6025.06,6025.06,6025.06,6025.06,300],["2014-09-09",5440.81,5440.81,5440.81,5440.81,200],["2014-09-10",5915.51,5915.51,5769.45,5769.45,400],["2014-09-11",5769.45,5769.45,5769.45,5769.45,0],["2014-09-12",5659.9,5659.9,5659.9,5659.9,200],["2014-09-15",5988.54,5988.54,5988.54,5988.54,100],["2014-09-16",5404.29,5805.96,5404.29,5404.29,10800],["2014-09-17",5404.29,5769.45,5404.29,5440.81,600],["2014-09-18",5769.45,5769.45,5769.45,5769.45,100],["2014-09-19",5769.45,5769.45,5769.45,5769.45,0],["2014-09-22",5623.39,5623.39,5550.35,5586.87,500],["2014-09-23",5696.42,5696.42,5696.42,5696.42,300],["2014-09-24",5696.42,5696.42,5696.42,5696.42,0],["2014-09-25",5294.75,5623.39,5148.68,5477.32,2600],["2014-09-26",4966.11,5513.84,4929.59,4966.11,9200],["2014-09-29",5440.81,5440.81,5440.81,5440.81,100],["2014-09-30",5477.32,5842.48,5112.17,5659.9,1900],["2014-10-01",5112.17,5586.87,5112.17,5586.87,600],["2014-10-02",5039.14,5550.35,5039.14,5550.35,1500],["2014-10-03",5112.17,5550.35,5075.65,5550.35,1400],["2014-10-06",5294.75,5477.32,5294.75,5477.32,2800],["2014-10-07",5477.32,5477.32,5477.32,5477.32,0],["2014-10-08",5221.72,5623.39,5221.72,5221.72,766],["2014-10-09",5075.65,5440.81,5075.65,5440.81,400],["2014-10-10",5112.17,5477.32,5112.17,5367.78,700],["2014-10-13",5367.78,5367.78,5367.78,5367.78,0],["2014-10-14",4966.11,5331.26,4966.11,5331.26,8800],["2014-10-15",5221.72,5221.72,5221.72,5221.72,100],["2014-10-16",5221.72,5221.72,4747.01,5185.2,400],["2014-10-17",5294.75,5294.75,5258.23,5258.23,900],["2014-10-20",4747.01,4747.01,4747.01,4747.01,100],["2014-10-21",5112.17,5112.17,5112.17,5112.17,100],["2014-10-22",5294.75,5294.75,5294.75,5294.75,500],["2014-10-23",5294.75,5294.75,5294.75,5294.75,0],["2014-10-24",5294.75,5294.75,5294.75,5294.75,0],["2014-10-27",5294.75,5294.75,5294.75,5294.75,0],["2014-10-28",5258.23,5258.23,4966.11,5258.23,900],["2014-10-29",5258.23,5769.45,5258.23,5440.81,3100],["2014-10-30",5221.72,5477.32,5221.72,5477.32,534],["2014-10-31",5477.32,6025.06,5477.32,5550.35,1800],["2014-11-03",5659.9,6098.09,5659.9,6061.57,5500],["2014-11-04",6061.57,6536.27,6061.57,6536.27,300],["2014-11-05",5952.03,6171.12,5915.51,6171.12,2200],["2014-11-06",5696.42,5696.42,5586.87,5586.87,3700],["2014-11-07",5805.96,6134.6,5659.9,5842.48,3900],["2014-11-10",6025.06,6025.06,5294.75,5915.51,1000],["2014-11-11",5477.32,5477.32,5477.32,5477.32,100],["2014-11-12",5440.81,5842.48,5440.81,5842.48,1000],["2014-11-13",5878.99,5878.99,5805.96,5842.48,3366],["2014-11-14",6025.06,6025.06,6025.06,6025.06,200],["2014-11-17",6572.79,6572.79,6025.06,6207.63,1000],["2014-11-18",6679.1,6679.1,6679.1,6679.1,100],["2014-11-19",6679.1,6679.1,6679.1,6679.1,0],["2014-11-20",6679.1,6679.1,6679.1,6679.1,0],["2014-11-21",6679.1,6679.1,6679.1,6679.1,0],["2014-11-24",6679.1,6679.1,6679.1,6679.1,0],["2014-11-25",6679.1,6679.1,6679.1,6679.1,0],["2014-11-26",6679.1,6679.1,6679.1,6679.1,0],["2014-11-27",6679.1,6679.1,6679.1,6679.1,0],["2014-11-28",6679.1,6679.1,6679.1,6679.1,0],["2014-12-01",6679.1,6679.1,6679.1,6679.1,0],["2014-12-02",6011.19,6443.37,6011.19,6443.37,3400],["2014-12-03",6443.37,6443.37,6443.37,6443.37,0],["2014-12-04",6443.37,6443.37,6443.37,6443.37,0],["2014-12-05",5814.75,6286.21,5814.75,6286.21,200],["2014-12-08",6286.21,6679.1,6286.21,6679.1,900],["2014-12-09",6679.1,6679.1,6679.1,6679.1,0],["2014-12-10",6679.1,6679.1,6679.1,6679.1,0],["2014-12-11",6286.21,6286.21,6286.21,6286.21,200],["2014-12-12",5893.32,5893.32,5893.32,5893.32,500],["2014-12-15",6286.21,6286.21,5539.72,5539.72,2900],["2014-12-16",6089.77,6089.77,6089.77,6089.77,100],["2014-12-17",6679.1,6679.1,6679.1,6679.1,1000],["2014-12-18",6679.1,6679.1,6679.1,6679.1,0],["2014-12-19",6011.19,6600.52,6011.19,6011.19,1100],["2014-12-22",6246.92,6246.92,6089.77,6089.77,400],["2014-12-23",5500.43,6089.77,5500.43,6089.77,800],["2014-12-24",5500.43,6089.77,5500.43,6089.77,432],["2014-12-25",6089.77,6089.77,6089.77,6089.77,268],["2014-12-26",5500.43,5971.9,5500.43,5854.03,500],["2014-12-29",6246.92,6404.08,6246.92,6404.08,1500],["2014-12-30",5775.46,6207.63,5775.46,5775.46,500],["2014-12-31",6325.5,6325.5,5303.99,6129.06,1100],["2015-01-05",5539.72,6089.77,5539.72,5618.3,600],["2015-01-06",5618.3,5971.9,5186.12,5893.32,700],["2015-01-07",6089.77,6089.77,6089.77,6089.77,400],["2015-01-08",5971.9,5971.9,5736.17,5736.17,400],["2015-01-09",6286.21,6286.21,5736.17,6050.48,7300],["2015-01-12",5893.32,6011.19,5893.32,6011.19,1100],["2015-01-13",6011.19,6011.19,6011.19,6011.19,200],["2015-01-14",6011.19,6011.19,6011.19,6011.19,0],["2015-01-15",6011.19,6011.19,6011.19,6011.19,0],["2015-01-16",6011.19,6011.19,6011.19,6011.19,0],["2015-01-19",6011.19,6011.19,6011.19,6011.19,0],["2015-01-20",6011.19,6011.19,6011.19,6011.19,0],["2015-01-21",6011.19,6011.19,6011.19,6011.19,0],["2015-01-22",6011.19,6011.19,6011.19,6011.19,0],["2015-01-23",6011.19,6011.19,6011.19,6011.19,0],["2015-01-26",6011.19,6011.19,6011.19,6011.19,0],["2015-01-27",6011.19,6011.19,6011.19,6011.19,0],["2015-01-28",6600.52,6600.52,5500.43,6089.77,4100],["2015-01-29",6089.77,6089.77,6089.77,6089.77,0],["2015-01-30",6089.77,6089.77,6089.77,6089.77,100],["2015-02-02",5500.43,5500.43,5500.43,5500.43,100],["2015-02-03",5814.75,5814.75,4950.39,5657.59,600],["2015-02-04",6207.63,6207.63,6207.63,6207.63,100],["2015-02-05",6207.63,6207.63,6207.63,6207.63,0],["2015-02-06",6207.63,6482.66,6207.63,6404.08,7400],["2015-02-09",6207.63,6639.81,5814.75,6404.08,700],["2015-02-10",6785.78,6785.78,6785.78,6785.78,200],["2015-02-11",6785.78,6785.78,6785.78,6785.78,0],["2015-02-12",6785.78,6785.78,6785.78,6785.78,0],["2015-02-13",7209.89,7209.89,6149.61,6361.67,1300],["2015-02-24",6785.78,6785.78,6785.78,6785.78,100],["2015-02-25",6107.2,7209.89,6107.2,7209.89,1900],["2015-02-26",7209.89,7209.89,7209.89,7209.89,0],["2015-02-27",6785.78,7634.0,6785.78,7634.0,400],["2015-03-02",7634.0,7634.0,7634.0,7634.0,0],["2015-03-03",6870.6,6870.6,6870.6,6870.6,500],["2015-03-04",6658.54,6658.54,6658.54,6658.54,200],["2015-03-05",6149.61,6149.61,6149.61,6149.61,100],["2015-03-06",6743.37,6743.37,6743.37,6743.37,100],["2015-03-09",6743.37,6743.37,6743.37,6743.37,0],["2015-03-10",6743.37,6743.37,6743.37,6743.37,100],["2015-03-11",6913.01,6913.01,6107.2,6107.2,1000],["2015-03-12",5852.73,5852.73,5852.73,5852.73,300],["2015-03-13",6319.26,6319.26,6319.26,6319.26,300],["2015-03-16",6488.9,6488.9,6488.9,6488.9,200],["2015-03-17",6743.37,6743.37,6276.84,6531.31,2700],["2015-03-18",6276.84,6573.72,6276.84,6573.72,4100],["2015-03-19",6785.78,6785.78,6785.78,6785.78,500],["2015-03-20",6276.84,6828.19,6276.84,6828.19,5100],["2015-03-23",6828.19,6828.19,6828.19,6828.19,0],["2015-03-24",7209.89,7209.89,7209.89,7209.89,100],["2015-03-25",6785.78,6785.78,6785.78,6785.78,100],["2015-03-26",6785.78,6785.78,6785.78,6785.78,0],["2015-03-27",6785.78,6785.78,6785.78,6785.78,0],["2015-03-30",6149.61,7209.89,6149.61,7209.89,300],["2015-03-31",6785.78,7379.53,6785.78,7379.53,2500],["2015-04-01",6700.96,7294.71,6700.96,7294.71,200],["2015-04-02",7294.71,7294.71,7294.71,7294.71,0],["2015-04-03",7294.71,7294.71,7294.71,7294.71,0],["2015-04-06",7634.0,7634.0,7634.0,7634.0,100],["2015-04-07",7634.0,7634.0,7634.0,7634.0,0],["2015-04-08",7846.06,7846.06,7846.06,7846.06,400],["2015-04-09",8015.7,8015.7,7082.66,7421.94,1100],["2015-04-10",7634.0,7634.0,6700.96,7421.94,1466],["2015-04-13",7421.94,7421.94,7421.94,7421.94,0],["2015-04-14",7888.47,7888.47,7888.47,7888.47,200],["2015-04-15",7888.47,7888.47,7888.47,7888.47,31],["2015-04-16",7888.47,7888.47,7888.47,7888.47,0],["2015-04-17",7888.47,7888.47,7888.47,7888.47,0],["2015-04-20",7888.47,7888.47,7888.47,7888.47,3],["2015-04-21",8058.11,8058.11,8058.11,8058.11,100],["2015-04-22",8058.11,8058.11,8058.11,8058.11,0],["2015-04-23",8058.11,8058.11,8058.11,8058.11,0],["2015-04-24",7252.3,8270.17,7252.3,8270.17,3500],["2015-04-27",8482.22,8482.22,8482.22,8482.22,100],["2015-05-04",7634.0,8439.81,7634.0,8439.81,2400],["2015-05-05",8439.81,8439.81,8439.81,8439.81,0],["2015-05-06",8439.81,8439.81,8439.81,8439.81,0],["2015-05-07",7761.23,8906.33,7761.23,8906.33,3900],["2015-05-08",8906.33,8906.33,8906.33,8906.33,0],["2015-05-11",8015.7,8015.7,8015.7,8015.7,100],["2015-05-12",8694.28,8694.28,7252.3,8439.81,1000],["2015-05-13",7634.0,9118.39,7634.0,8185.34,2400],["2015-05-14",7379.53,7846.06,7379.53,7379.53,1200],["2015-05-15",6700.96,7634.0,6700.96,7634.0,200],["2015-05-18",7634.0,7634.0,7634.0,7634.0,0],["2015-05-19",7930.88,7930.88,7930.88,7930.88,200],["2015-05-20",7167.48,7718.82,7167.48,7167.48,800],["2015-05-21",6488.9,7591.59,6488.9,7379.53,42800],["2015-05-22",7634.0,7634.0,7634.0,7634.0,100],["2015-05-25",6870.6,6870.6,6870.6,6870.6,100],["2015-05-26",7252.3,7252.3,7252.3,7252.3,200],["2015-05-27",7591.59,7591.59,7591.59,7591.59,100],["2015-05-28",7591.59,7591.59,7591.59,7591.59,0],["2015-05-29",7464.36,7464.36,7464.36,7464.36,300],["2015-06-01",7421.94,7421.94,7421.94,7421.94,600],["2015-06-02",6700.96,7252.3,6700.96,7252.3,1900],["2015-06-03",7209.89,7209.89,7209.89,7209.89,200],["2015-06-04",7421.94,7421.94,7421.94,7421.94,300],["2015-06-05",6700.96,6700.96,6700.96,6700.96,4300],["2015-06-08",7294.71,7294.71,7294.71,7294.71,100],["2015-06-09",7125.07,7125.07,7125.07,7125.07,500],["2015-06-10",6828.19,6828.19,6828.19,6828.19,400],["2015-06-11",7040.24,7040.24,6870.6,6870.6,400],["2015-06-12",7125.07,7209.89,7125.07,7209.89,2600],["2015-06-15",6785.78,6785.78,6785.78,6785.78,600],["2015-06-16",6107.2,6955.42,6107.2,6955.42,400],["2015-06-17",6955.42,6955.42,6955.42,6955.42,0],["2015-06-18",6276.84,6870.6,6276.84,6870.6,2100],["2015-06-19",7125.07,7125.07,6234.43,6785.78,3210],["2015-06-22",6192.02,6785.78,6192.02,6785.78,5100],["2015-06-23",6234.43,6785.78,6234.43,6785.78,5700],["2015-06-24",6743.37,6743.37,6107.2,6192.02,10000],["2015-06-25",6573.72,6573.72,5852.73,6531.31,7500],["2015-06-26",5937.56,6064.79,5937.56,6064.79,400],["2015-06-29",6192.02,6192.02,6192.02,6192.02,300],["2015-06-30",6149.61,6149.61,6149.61,6149.61,500],["2015-07-01",6149.61,6192.02,5852.73,5852.73,1700],["2015-07-02",5895.14,5979.97,5810.32,5979.97,14830],["2015-07-03",6446.49,6446.49,6404.08,6404.08,800],["2015-07-06",6573.72,6573.72,6573.72,6573.72,300],["2015-07-07",6573.72,6573.72,6573.72,6573.72,0],["2015-07-08",6785.78,7209.89,6149.61,6149.61,4200],["2015-07-09",6361.67,6361.67,6361.67,6361.67,100],["2015-07-10",5979.97,6658.54,5979.97,6658.54,1300],["2015-07-13",6658.54,6658.54,6658.54,6658.54,0],["2015-07-14",6658.54,6658.54,6658.54,6658.54,33],["2015-07-15",6700.96,6700.96,6700.96,6700.96,700],["2015-07-16",6107.2,6531.31,6107.2,6531.31,1200],["2015-07-17",5937.56,6319.26,5937.56,6319.26,400],["2015-07-20",5937.56,5979.97,5937.56,5979.97,2400],["2015-07-21",5979.97,5979.97,5979.97,5979.97,2200],["2015-07-22",6361.67,6361.67,6361.67,6361.67,100],["2015-07-23",6361.67,6361.67,6361.67,6361.67,0],["2015-07-24",5937.56,6234.43,5937.56,6234.43,3100],["2015-07-27",6828.19,6828.19,6828.19,6828.19,200],["2015-07-28",6361.67,6531.31,6149.61,6531.31,1300],["2015-07-29",5979.97,6276.84,5979.97,6276.84,1200],["2015-07-30",6276.84,6276.84,6276.84,6276.84,0],["2015-07-31",5725.5,6488.9,5725.5,6446.49,3100],["2015-08-03",6276.84,6488.9,6276.84,6488.9,800],["2015-08-04",6488.9,6488.9,6488.9,6488.9,27],["2015-08-05",6064.79,6064.79,6064.79,6064.79,300],["2015-08-06",6404.08,6404.08,6404.08,6404.08,110],["2015-08-07",6022.38,6276.84,5979.97,6276.84,3800],["2015-08-10",5937.56,6192.02,5937.56,6192.02,3800],["2015-08-11",6107.2,6107.2,6022.38,6064.79,17366],["2015-08-12",6319.26,6319.26,6319.26,6319.26,231],["2015-08-13",5937.56,5937.56,5937.56,5937.56,700],["2015-08-14",6192.02,6192.02,6192.02,6192.02,200],["2015-08-17",6064.79,6361.67,6064.79,6107.2,1100],["2015-08-18",6022.38,6573.72,6022.38,6573.72,900],["2015-08-19",6276.84,6404.08,6192.02,6404.08,900],["2015-08-20",6785.78,6785.78,5852.73,6361.67,1800],["2015-08-21",5979.97,6361.67,5767.91,6361.67,4200],["2015-08-24",6361.67,6361.67,6361.67,6361.67,0],["2015-08-25",5895.14,6234.43,5895.14,6234.43,300],["2015-08-26",6531.31,6531.31,6276.84,6276.84,503],["2015-08-27",5683.09,6319.26,5683.09,5937.56,3200],["2015-08-28",6319.26,6488.9,5513.44,6446.49,4100],["2015-08-31",6361.67,6361.67,6361.67,6361.67,200],["2015-09-01",6361.67,6573.72,5725.5,5725.5,1500],["2015-09-03",6276.84,6276.84,5810.32,5810.32,700],["2015-09-04",6319.26,6319.26,6319.26,6319.26,530],["2015-09-07",6743.37,6743.37,5852.73,5852.73,2000],["2015-09-08",5895.14,6361.67,5895.14,5979.97,500],["2015-09-09",5979.97,5979.97,5979.97,5979.97,200],["2015-09-10",6319.26,6319.26,6149.61,6149.61,300],["2015-09-11",5979.97,5979.97,5979.97,5979.97,300],["2015-09-14",6276.84,6276.84,5895.14,5895.14,500],["2015-09-15",6234.43,6234.43,6192.02,6192.02,1300],["2015-09-16",6192.02,6192.02,6192.02,6192.02,0],["2015-09-17",6573.72,6573.72,6192.02,6573.72,300],["2015-09-18",7209.89,7209.89,7125.07,7125.07,1800],["2015-09-21",6446.49,7209.89,6446.49,7209.89,1600],["2015-09-22",6488.9,6488.9,6488.9,6488.9,100],["2015-09-23",6361.67,6361.67,6361.67,6361.67,100],["2015-09-24",6319.26,6319.26,6319.26,6319.26,100],["2015-09-25",6276.84,6319.26,6276.84,6319.26,1800],["2015-09-28",6700.96,6700.96,6276.84,6276.84,200],["2015-09-29",6276.84,6276.84,6276.84,6276.84,0],["2015-09-30",6743.37,6743.37,6276.84,6276.84,5900],["2015-10-01",6276.84,6276.84,6276.84,6276.84,200],["2015-10-02",6022.38,6022.38,6022.38,6022.38,200],["2015-10-05",6022.38,6022.38,5937.56,5937.56,6900],["2015-10-06",5937.56,6361.67,5937.56,5937.56,6700],["2015-10-07",6531.31,6531.31,5937.56,6531.31,1200],["2015-10-08",5937.56,6319.26,5937.56,6022.38,600],["2015-10-09",5937.56,6616.13,5428.62,5428.62,5666],["2015-10-12",5937.56,5937.56,5428.62,5428.62,3100],["2015-10-13",5937.56,5937.56,5555.86,5937.56,168300],["2015-10-14",6149.61,6446.49,5386.21,6446.49,7400],["2015-10-15",6276.84,6276.84,6192.02,6192.02,5100],["2015-10-16",6192.02,6573.72,6192.02,6573.72,2700],["2015-10-19",5937.56,6234.43,5937.56,6234.43,2900],["2015-10-20",6064.79,6064.79,6064.79,6064.79,600],["2015-10-21",6319.26,6319.26,6107.2,6107.2,1600],["2015-10-22",5513.44,6107.2,5513.44,5937.56,15200],["2015-10-23",5937.56,6192.02,5937.56,6192.02,3100],["2015-10-26",5683.09,5683.09,5683.09,5683.09,13013],["2015-10-27",6149.61,6149.61,6149.61,6149.61,100],["2015-10-28",6149.61,6149.61,6149.61,6149.61,0],["2015-10-29",6107.2,6107.2,6107.2,6107.2,300],["2015-10-30",6276.84,6276.84,6276.84,6276.84,500],["2015-11-02",6276.84,6276.84,6276.84,6276.84,0],["2015-11-03",6276.84,6276.84,6276.84,6276.84,0],["2015-11-04",6276.84,6276.84,6276.84,6276.84,0],["2015-11-05",6149.61,6149.61,6149.61,6149.61,2000],["2015-11-06",6573.72,6573.72,6573.72,6573.72,100],["2015-11-09",6573.72,6573.72,6573.72,6573.72,0],["2015-11-10",5937.56,7125.07,5937.56,7125.07,1300],["2015-11-11",6446.49,6446.49,6446.49,6446.49,210],["2015-11-12",5937.56,6446.49,5937.56,6446.49,1100],["2015-11-13",5810.32,5810.32,5810.32,5810.32,134],["2015-11-16",5852.73,6107.2,5810.32,6107.2,810],["2015-11-17",6107.2,6107.2,6107.2,6107.2,0],["2015-11-18",6319.26,6319.26,6319.26,6319.26,200],["2015-11-19",6319.26,6319.26,6319.26,6319.26,0],["2015-11-20",5767.91,5767.91,5767.91,5767.91,116],["2015-11-23",5555.86,6234.43,5555.86,6234.43,600],["2015-11-24",6616.13,6616.13,6616.13,6616.13,200],["2015-11-25",6616.13,6616.13,6616.13,6616.13,0],["2015-11-26",6616.13,6616.13,6616.13,6616.13,0],["2015-11-27",7209.89,7209.89,7209.89,7209.89,100],["2015-11-30",7209.89,7209.89,7209.89,7209.89,0],["2015-12-01",7209.89,7209.89,7209.89,7209.89,0],["2015-12-02",7209.89,7209.89,7209.89,7209.89,0],["2015-12-03",7209.89,7209.89,7209.89,7209.89,0],["2015-12-04",7209.89,7209.89,7209.89,7209.89,0],["2015-12-07",7209.89,7209.89,7209.89,7209.89,0],["2015-12-08",7209.89,7209.89,7209.89,7209.89,0],["2015-12-09",7209.89,7209.89,7209.89,7209.89,0],["2015-12-10",7209.89,7209.89,7209.89,7209.89,0],["2015-12-11",7209.89,7209.89,7209.89,7209.89,0],["2015-12-14",7209.89,7209.89,7209.89,7209.89,0],["2015-12-15",7209.89,7209.89,7209.89,7209.89,0],["2015-12-16",7209.89,7209.89,7209.89,7209.89,0],["2015-12-17",7209.89,7209.89,7209.89,7209.89,0],["2015-12-18",7209.89,7209.89,7209.89,7209.89,0],["2015-12-21",7209.89,7209.89,7209.89,7209.89,0],["2015-12-22",7209.89,7209.89,7209.89,7209.89,0],["2015-12-23",6488.9,6488.9,6488.9,6488.9,100],["2015-12-24",6404.08,6404.08,5937.56,6276.84,6500],["2015-12-25",6149.61,6700.96,5683.09,5683.09,300],["2015-12-28",6107.2,6107.2,6107.2,6107.2,200],["2015-12-29",6319.26,6319.26,6107.2,6107.2,300],["2015-12-30",6361.67,6488.9,6361.67,6488.9,1100],["2015-12-31",6785.78,6785.78,6785.78,6785.78,1000],["2016-01-04",6573.72,6785.78,6107.2,6107.2,300],["2016-01-05",5937.56,6361.67,5937.56,6361.67,111100],["2016-01-06",5937.56,6785.78,5937.56,6785.78,18300],["2016-01-07",6785.78,6785.78,6785.78,6785.78,0],["2016-01-08",6785.78,6785.78,6785.78,6785.78,0],["2016-01-11",6785.78,6785.78,6785.78,6785.78,0],["2016-01-12",6743.37,6743.37,6743.37,6743.37,200],["2016-01-13",6743.37,6743.37,6743.37,6743.37,0],["2016-01-14",6573.72,7082.66,6573.72,7082.66,236],["2016-01-15",6404.08,6531.31,6404.08,6531.31,2200],["2016-01-18",6531.31,6531.31,6531.31,6531.31,0],["2016-01-19",6700.96,6700.96,6700.96,6700.96,100],["2016-01-20",6700.96,6700.96,6700.96,6700.96,0],["2016-01-21",6700.96,6700.96,6700.96,6700.96,33],["2016-01-22",6192.02,6234.43,6064.79,6234.43,1800],["2016-01-25",6361.67,6361.67,6361.67,6361.67,100],["2016-01-26",6361.67,6361.67,6361.67,6361.67,0],["2016-01-27",5937.56,6319.26,5937.56,6319.26,1800],["2016-01-28",6319.26,6573.72,6319.26,6573.72,800],["2016-01-29",6488.9,6488.9,6488.9,6488.9,300],["2016-02-01",6488.9,6488.9,6488.9,6488.9,0],["2016-02-02",6488.9,6488.9,6488.9,6488.9,0],["2016-02-03",6488.9,6488.9,6488.9,6488.9,2600],["2016-02-04",6488.9,6488.9,6488.9,6488.9,0],["2016-02-05",6488.9,6488.9,6488.9,6488.9,0],["2016-02-15",6488.9,6488.9,6488.9,6488.9,0],["2016-02-16",6488.9,6488.9,6488.9,6488.9,0],["2016-02-17",6107.2,6573.72,6107.2,6573.72,300],["2016-02-18",6573.72,6573.72,6573.72,6573.72,0],["2016-02-19",6573.72,6573.72,6573.72,6573.72,0],["2016-02-22",6531.31,7209.89,6531.31,7209.89,531],["2016-02-23",7634.0,7634.0,7634.0,7634.0,200],["2016-02-24",7634.0,7634.0,7634.0,7634.0,0],["2016-02-25",7634.0,7634.0,7634.0,7634.0,0],["2016-02-26",8058.11,8058.11,8058.11,8058.11,100],["2016-02-29",8058.11,8058.11,8058.11,8058.11,0],["2016-03-01",8058.11,8058.11,8058.11,8058.11,0],["2016-03-02",8058.11,8058.11,8058.11,8058.11,0],["2016-03-03",8058.11,8058.11,8058.11,8058.11,0],["2016-03-04",8058.11,8058.11,8058.11,8058.11,0],["2016-03-07",8058.11,8058.11,8058.11,8058.11,0],["2016-03-08",8058.11,8058.11,8058.11,8058.11,0],["2016-03-09",7718.82,8058.11,7718.82,8058.11,1100],["2016-03-10",7252.3,7252.3,7252.3,7252.3,200],["2016-03-11",6531.31,7634.0,6531.31,7634.0,8800],["2016-03-14",7634.0,7634.0,7634.0,7634.0,0],["2016-03-15",7634.0,7634.0,7634.0,7634.0,0],["2016-03-16",7634.0,7634.0,7634.0,7634.0,0],["2016-03-17",7337.12,7634.0,7294.71,7421.94,2500],["2016-03-18",7634.0,7634.0,7634.0,7634.0,100],["2016-03-21",7634.0,7634.0,7634.0,7634.0,0],["2016-03-22",7634.0,7634.0,7634.0,7634.0,0],["2016-03-23",6870.6,6870.6,6870.6,6870.6,100],["2016-03-24",6234.43,6573.72,6192.02,6361.67,4400],["2016-03-25",6361.67,6361.67,6361.67,6361.67,0],["2016-03-28",6361.67,6361.67,6064.79,6149.61,6100],["2016-03-29",6149.61,6149.61,5725.5,6022.38,2500],["2016-03-30",6022.38,6361.67,5767.91,6319.26,10500],["2016-03-31",6319.26,6319.26,6319.26,6319.26,1000],["2016-04-01",6276.84,6276.84,6276.84,6276.84,200],["2016-04-04",5810.32,6276.84,5810.32,6276.84,600],["2016-04-05",6276.84,6276.84,6276.84,6276.84,0],["2016-04-06",6234.43,6743.37,6234.43,6743.37,600],["2016-04-07",6743.37,6743.37,6743.37,6743.37,0],["2016-04-08",6743.37,6743.37,6743.37,6743.37,0],["2016-04-11",6743.37,6743.37,6743.37,6743.37,0],["2016-04-12",6743.37,6743.37,6743.37,6743.37,0],["2016-04-13",6743.37,6743.37,6743.37,6743.37,0],["2016-04-14",6700.96,6955.42,6107.2,6700.96,1500],["2016-04-15",6064.79,6573.72,6064.79,6531.31,2300],["2016-04-19",6531.31,6531.31,6531.31,6531.31,0],["2016-04-20",6531.31,6531.31,6531.31,6531.31,0],["2016-04-21",6149.61,6149.61,6149.61,6149.61,200],["2016-04-22",6149.61,6531.31,6149.61,6531.31,6200],["2016-04-25",6488.9,6785.78,6488.9,6785.78,3000],["2016-04-26",6785.78,6785.78,6785.78,6785.78,0],["2016-04-27",6785.78,6785.78,6785.78,6785.78,0],["2016-04-28",6785.78,6785.78,6785.78,6785.78,0],["2016-04-29",6107.2,7421.94,6107.2,7421.94,5000],["2016-05-04",7379.53,7634.0,7379.53,7634.0,300],["2016-05-05",7634.0,8058.11,6870.6,6955.42,3200],["2016-05-06",6446.49,6785.78,6446.49,6785.78,900],["2016-05-09",7167.48,7167.48,7167.48,7167.48,100],["2016-05-10",7421.94,7421.94,6785.78,6785.78,500],["2016-05-11",6192.02,6997.83,6192.02,6531.31,500],["2016-05-12",6785.78,7167.48,6276.84,6658.54,1200],["2016-05-13",6785.78,6785.78,6785.78,6785.78,300],["2016-05-16",6573.72,7294.71,6446.49,6743.37,1400],["2016-05-17",6955.42,6955.42,6488.9,6955.42,1500],["2016-05-18",6361.67,6997.83,6361.67,6785.78,2100],["2016-05-19",6573.72,6785.78,6531.31,6785.78,2330],["2016-05-20",6870.6,6997.83,6573.72,6785.78,1400],["2016-05-23",6743.37,6743.37,6488.9,6700.96,750],["2016-05-24",6573.72,6785.78,6446.49,6785.78,8753],["2016-05-25",7015.03,7244.28,6923.33,7244.28,4600],["2016-05-26",7152.58,7244.28,7152.58,7244.28,500],["2016-05-27",7473.53,7748.62,6648.23,7702.77,3100],["2016-05-30",7977.87,7977.87,7106.73,7290.13,933],["2016-05-31",7702.77,7702.77,6648.23,7244.28,3900],["2016-06-01",7198.43,7702.77,6831.63,6831.63,1700],["2016-06-02",7198.43,7198.43,7198.43,7198.43,600],["2016-06-03",6969.18,7244.28,6969.18,7198.43,2200],["2016-06-06",7106.73,7244.28,6923.33,7106.73,4700],["2016-06-07",7335.98,7565.23,6923.33,7015.03,2400],["2016-06-08",7060.88,7381.83,6923.33,6969.18,4300],["2016-06-09",7106.73,7106.73,6877.48,6923.33,3300],["2016-06-10",6877.48,7106.73,6877.48,7106.73,1700],["2016-06-13",7060.88,7335.98,6923.33,6923.33,600],["2016-06-14",7290.13,7290.13,6464.83,6464.83,1700],["2016-06-15",7060.88,7106.73,6877.48,6969.18,1800],["2016-06-16",6877.48,6877.48,6831.63,6831.63,1330],["2016-06-17",6831.63,6969.18,6831.63,6969.18,2303],["2016-06-20",6969.18,7106.73,6969.18,7060.88,1800],["2016-06-21",6969.18,7106.73,6969.18,7106.73,3733],["2016-06-22",7015.03,7290.13,6923.33,7106.73,16400],["2016-06-23",6923.33,7198.43,6923.33,7198.43,5800],["2016-06-24",7106.73,7106.73,6969.18,7106.73,3400],["2016-06-27",6556.53,7106.73,6510.68,7106.73,2900],["2016-06-28",7106.73,7106.73,7106.73,7106.73,1600],["2016-06-29",6877.48,7106.73,6877.48,7106.73,3200],["2016-06-30",6969.18,7106.73,6877.48,7106.73,5300],["2016-07-01",6877.48,7565.23,6877.48,7519.38,13900],["2016-07-04",7427.68,7977.87,7015.03,7932.02,5400],["2016-07-05",7152.58,7565.23,7152.58,7519.38,6890],["2016-07-06",7106.73,7335.98,7106.73,7106.73,5750],["2016-07-07",7106.73,7290.13,6969.18,7106.73,2800],["2016-07-08",6785.78,7106.73,6648.23,7106.73,3500],["2016-07-11",7106.73,7106.73,7015.03,7015.03,400],["2016-07-12",7290.13,7290.13,6969.18,7106.73,1330],["2016-07-13",7106.73,7198.43,7106.73,7152.58,20000],["2016-07-14",6923.33,7060.88,6923.33,7060.88,610],["2016-07-15",6923.33,7106.73,6923.33,7060.88,900],["2016-07-18",6877.48,7106.73,6877.48,7106.73,200],["2016-07-19",6969.18,7015.03,6923.33,7015.03,1490],["2016-07-20",7015.03,7015.03,7015.03,7015.03,0],["2016-07-21",7106.73,7106.73,6877.48,7015.03,5500],["2016-07-22",6694.08,7015.03,6694.08,7015.03,1110],["2016-07-25",7015.03,7015.03,7015.03,7015.03,0],["2016-07-26",6510.68,6969.18,6510.68,6969.18,1000],["2016-07-27",6556.53,6648.23,6556.53,6648.23,2031],["2016-07-28",6969.18,6969.18,6831.63,6831.63,300],["2016-07-29",6877.48,6877.48,6418.98,6785.78,2700],["2016-08-01",6785.78,7106.73,6785.78,7106.73,200],["2016-08-02",6464.83,7106.73,6418.98,6648.23,4531],["2016-08-03",6985.46,6985.46,6840.93,6840.93,600],["2016-08-04",6311.0,6696.4,6311.0,6407.35,1006],["2016-08-05",6792.75,6792.75,6359.17,6648.23,1000],["2016-08-08",6600.05,6600.05,6600.05,6600.05,400],["2016-08-09",6744.58,6744.58,6600.05,6600.05,506],["2016-08-10",6744.58,6744.58,6600.05,6600.05,400],["2016-08-11",6600.05,6600.05,6600.05,6600.05,100],["2016-08-12",6600.05,6600.05,6600.05,6600.05,50],["2016-08-15",6262.82,6503.7,6262.82,6503.7,400],["2016-08-16",6503.7,6503.7,6503.7,6503.7,0],["2016-08-17",6503.7,6551.88,6118.3,6551.88,704],["2016-08-18",6455.53,6455.53,6455.53,6455.53,100],["2016-08-19",6455.53,6455.53,6455.53,6455.53,200],["2016-08-22",6407.35,6455.53,6407.35,6455.53,200],["2016-08-23",6455.53,6455.53,6455.53,6455.53,1500],["2016-08-24",6455.53,6455.53,6455.53,6455.53,200],["2016-08-25",6889.11,6889.11,6262.82,6503.7,1200],["2016-08-26",6889.11,6889.11,6262.82,6696.4,1200],["2016-08-29",6600.05,6696.4,6551.88,6551.88,4000],["2016-08-30",6551.88,6600.05,6262.82,6600.05,2300],["2016-08-31",6600.05,6600.05,6600.05,6600.05,1000],["2016-09-01",6503.7,6600.05,6503.7,6600.05,2600],["2016-09-05",6551.88,6551.88,6551.88,6551.88,200],["2016-09-06",6744.58,6744.58,6744.58,6744.58,100],["2016-09-07",6744.58,6744.58,6744.58,6744.58,105],["2016-09-08",6551.88,6600.05,6262.82,6551.88,1921],["2016-09-09",6455.53,6744.58,6455.53,6600.05,1700],["2016-09-12",6600.05,6600.05,6600.05,6600.05,0],["2016-09-13",6600.05,6600.05,6600.05,6600.05,0],["2016-09-14",6359.17,6696.4,6359.17,6696.4,200],["2016-09-15",6359.17,6551.88,6359.17,6551.88,400],["2016-09-16",6744.58,6744.58,6311.0,6551.88,300],["2016-09-19",6359.17,6455.53,6359.17,6455.53,1000],["2016-09-20",6359.17,6503.7,6359.17,6503.7,1400],["2016-09-21",6407.35,6407.35,6407.35,6407.35,100],["2016-09-22",6311.0,6407.35,6262.82,6407.35,5300],["2016-09-23",6407.35,6407.35,6407.35,6407.35,0],["2016-09-26",6262.82,6262.82,6262.82,6262.82,100],["2016-09-27",6262.82,6407.35,6166.47,6407.35,600],["2016-09-28",6214.65,6262.82,6214.65,6262.82,700],["2016-09-29",6262.82,6262.82,6262.82,6262.82,0],["2016-09-30",6262.82,6503.7,5684.72,6311.0,1450],["2016-10-03",6311.0,6311.0,6311.0,6311.0,0],["2016-10-04",6311.0,6600.05,5829.24,6600.05,1200],["2016-10-05",6021.95,6600.05,6021.95,6600.05,200],["2016-10-06",6600.05,6600.05,6600.05,6600.05,0],["2016-10-07",6600.05,6600.05,6600.05,6600.05,0],["2016-10-10",6600.05,6600.05,6600.05,6600.05,0],["2016-10-11",6262.82,6262.82,6262.82,6262.82,100],["2016-10-12",6455.53,6455.53,6455.53,6455.53,110],["2016-10-13",6455.53,6455.53,6455.53,6455.53,2],["2016-10-14",6455.53,6455.53,6455.53,6455.53,50],["2016-10-17",6455.53,6455.53,6455.53,6455.53,0],["2016-10-18",6455.53,6455.53,6455.53,6455.53,0],["2016-10-19",6455.53,6455.53,6455.53,6455.53,0],["2016-10-20",6455.53,6455.53,6455.53,6455.53,0],["2016-10-21",6455.53,6455.53,6455.53,6455.53,0],["2016-10-24",6262.82,6262.82,6262.82,6262.82,500],["2016-10-25",6262.82,6262.82,6262.82,6262.82,0],["2016-10-26",6262.82,6262.82,6262.82,6262.82,0],["2016-10-27",6262.82,6262.82,5973.77,6262.82,400],["2016-10-28",6889.11,6889.11,6311.0,6648.23,300],["2016-10-31",6648.23,7226.33,6648.23,6985.46,600],["2016-11-01",7033.63,7033.63,7033.63,7033.63,300],["2016-11-02",6600.05,6840.93,6600.05,6744.58,600],["2016-11-03",6696.4,6744.58,6503.7,6503.7,7000],["2016-11-04",6648.23,6648.23,6503.7,6503.7,5101],["2016-11-07",6744.58,6744.58,6744.58,6744.58,100],["2016-11-08",6937.28,6937.28,6937.28,6937.28,100],["2016-11-09",7178.16,7178.16,7178.16,7178.16,100],["2016-11-10",7515.39,7515.39,7515.39,7515.39,100],["2016-11-11",6792.75,7467.21,6792.75,6840.93,800],["2016-11-14",7467.21,7467.21,6840.93,6840.93,200],["2016-11-15",7467.21,7467.21,7274.51,7274.51,349],["2016-11-16",7467.21,7467.21,7467.21,7467.21,200],["2016-11-17",7322.69,7322.69,7322.69,7322.69,200],["2016-11-18",7467.21,8045.32,7419.04,7419.04,500],["2016-11-21",7274.51,7274.51,7274.51,7274.51,2200],["2016-11-22",7467.21,7467.21,6551.88,6551.88,2410],["2016-11-23",7081.81,7081.81,7081.81,7081.81,200],["2016-11-24",7467.21,7467.21,6551.88,6937.28,1900],["2016-11-25",6262.82,6648.23,6262.82,6648.23,300],["2016-11-28",7226.33,7226.33,6503.7,6792.75,1300],["2016-11-29",6985.46,7226.33,6985.46,7178.16,800],["2016-11-30",7370.86,7852.62,6503.7,7708.09,3833],["2016-12-01",6937.28,6937.28,6937.28,6937.28,2496],["2016-12-02",6937.28,6937.28,6937.28,6937.28,3],["2016-12-05",6937.28,6937.28,6937.28,6937.28,0],["2016-12-06",6889.11,7226.33,6551.88,6551.88,1400],["2016-12-07",6503.7,7129.98,6407.35,6985.46,11000],["2016-12-08",6648.23,6648.23,6648.23,6648.23,100],["2016-12-09",6937.28,6937.28,6503.7,6551.88,1600],["2016-12-12",6792.75,6792.75,6551.88,6551.88,200],["2016-12-13",6744.58,6744.58,6214.65,6696.4,800],["2016-12-14",6840.93,6840.93,6600.05,6792.75,1200],["2016-12-15",6600.05,6696.4,6600.05,6648.23,400],["2016-12-16",6889.11,6889.11,6840.93,6840.93,520],["2016-12-19",6407.35,6407.35,6407.35,6407.35,200],["2016-12-20",6840.93,6840.93,6840.93,6840.93,100],["2016-12-21",6840.93,6840.93,6840.93,6840.93,180],["2016-12-22",6840.93,6840.93,6840.93,6840.93,90],["2016-12-23",6696.4,6696.4,6696.4,6696.4,300],["2016-12-26",6262.82,6744.58,6262.82,6744.58,200],["2016-12-27",6744.58,6744.58,6744.58,6744.58,60],["2016-12-28",6262.82,6600.05,6262.82,6600.05,300],["2016-12-29",6262.82,6551.88,6262.82,6551.88,200],["2016-12-30",6311.0,6696.4,6311.0,6551.88,3200],["2017-01-03",6262.82,6696.4,6262.82,6696.4,600],["2017-01-04",6262.82,6840.93,6262.82,6840.93,452],["2017-01-05",6840.93,6840.93,6840.93,6840.93,0],["2017-01-06",6551.88,6551.88,6551.88,6551.88,200],["2017-01-09",6840.93,6840.93,6648.23,6648.23,200],["2017-01-10",6840.93,6840.93,6648.23,6648.23,200],["2017-01-11",6840.93,6840.93,6840.93,6840.93,100],["2017-01-12",7178.16,7467.21,7178.16,7370.86,300],["2017-01-13",7467.21,7708.09,7467.21,7611.74,400],["2017-01-16",6889.11,6889.11,6889.11,6889.11,2800],["2017-01-17",7129.98,7129.98,6744.58,6937.28,1200],["2017-01-18",7226.33,7226.33,7226.33,7226.33,100],["2017-01-19",7178.16,7178.16,7178.16,7178.16,300],["2017-01-20",6600.05,6937.28,6600.05,6889.11,500],["2017-01-23",7178.16,7178.16,7129.98,7129.98,300],["2017-01-24",7129.98,7129.98,7129.98,7129.98,100],["2017-01-25",7226.33,7322.69,7226.33,7322.69,200],["2017-02-02",6600.05,7178.16,6600.05,6600.05,1900],["2017-02-03",6985.46,6985.46,6551.88,6551.88,200],["2017-02-06",6889.11,6889.11,6311.0,6696.4,700],["2017-02-07",6889.11,6889.11,6551.88,6551.88,200],["2017-02-08",6792.75,6792.75,6792.75,6792.75,100],["2017-02-09",6262.82,7467.21,6262.82,7467.21,3000],["2017-02-10",6744.58,6744.58,6744.58,6744.58,350],["2017-02-13",6985.46,6985.46,6262.82,6889.11,800],["2017-02-14",6311.0,6889.11,6311.0,6889.11,301],["2017-02-15",6600.05,6600.05,6600.05,6600.05,200],["2017-02-16",6744.58,6744.58,6744.58,6744.58,200],["2017-02-17",6262.82,6262.82,6262.82,6262.82,1200],["2017-02-20",6407.35,6407.35,6407.35,6407.35,100],["2017-02-21",6792.75,6792.75,6407.35,6696.4,300],["2017-02-22",6696.4,6696.4,6696.4,6696.4,0],["2017-02-23",6840.93,6840.93,6840.93,6840.93,200],["2017-02-24",6455.53,6455.53,6455.53,6455.53,100],["2017-02-27",6792.75,6792.75,6792.75,6792.75,200],["2017-02-28",6985.46,7467.21,6455.53,7419.04,3000],["2017-03-01",7467.21,7467.21,6696.4,6696.4,1200],["2017-03-02",6985.46,6985.46,6696.4,6696.4,1500],["2017-03-03",6600.05,6600.05,6551.88,6551.88,400],["2017-03-06",6696.4,6696.4,6696.4,6696.4,100],["2017-03-07",6840.93,6840.93,6503.7,6503.7,1200],["2017-03-08",6503.7,6792.75,6359.17,6792.75,5100],["2017-03-09",6792.75,6985.46,6262.82,6985.46,900],["2017-03-10",6311.0,6648.23,6311.0,6648.23,400],["2017-03-13",6262.82,6551.88,6262.82,6551.88,200],["2017-03-14",6455.53,6455.53,6455.53,6455.53,100],["2017-03-15",6744.58,6744.58,5925.59,6503.7,300],["2017-03-16",5877.42,6503.7,5877.42,6503.7,600],["2017-03-17",6021.95,6840.93,6021.95,6311.0,2700],["2017-03-20",6600.05,6600.05,6551.88,6551.88,366],["2017-03-21",6551.88,6551.88,6262.82,6455.53,700],["2017-03-22",6648.23,6648.23,6648.23,6648.23,101],["2017-03-23",6021.95,6503.7,6021.95,6503.7,2400],["2017-03-24",6311.0,7081.81,6311.0,6503.7,3800],["2017-03-27",6600.05,6600.05,6600.05,6600.05,100],["2017-03-28",6359.17,6359.17,6359.17,6359.17,200],["2017-03-29",6648.23,6648.23,5732.89,6262.82,8000],["2017-03-30",6551.88,6551.88,6262.82,6262.82,700],["2017-03-31",6503.7,6503.7,6118.3,6118.3,400],["2017-04-03",6118.3,6118.3,6118.3,6118.3,300],["2017-04-04",6262.82,6262.82,6262.82,6262.82,200],["2017-04-05",6311.0,6311.0,6311.0,6311.0,200],["2017-04-07",6311.0,6311.0,6311.0,6311.0,100],["2017-04-10",6311.0,6311.0,6311.0,6311.0,100],["2017-04-11",5684.72,6407.35,5684.72,6311.0,300],["2017-04-12",5684.72,6407.35,5684.72,6118.3,700],["2017-04-13",6118.3,6311.0,6118.3,6214.65,3300],["2017-04-14",6214.65,6214.65,6214.65,6214.65,100],["2017-04-17",6166.47,6166.47,6166.47,6166.47,110],["2017-04-18",6166.47,6166.47,6166.47,6166.47,0],["2017-04-19",6359.17,6359.17,6359.17,6359.17,100],["2017-04-20",6359.17,6359.17,6359.17,6359.17,0],["2017-04-21",6311.0,6311.0,6311.0,6311.0,100],["2017-04-24",6311.0,6311.0,6311.0,6311.0,400],["2017-04-25",6311.0,6311.0,6311.0,6311.0,0],["2017-04-26",6311.0,6311.0,6311.0,6311.0,0],["2017-04-27",6359.17,6359.17,6359.17,6359.17,100],["2017-04-28",6985.46,6985.46,5973.77,6744.58,1349],["2017-05-03",6985.46,6985.46,6985.46,6985.46,100],["2017-05-04",7226.33,7419.04,6985.46,6985.46,700],["2017-05-05",6407.35,6407.35,6407.35,6407.35,100],["2017-05-08",5781.07,6696.4,5781.07,6648.23,900],["2017-05-09",6889.11,6889.11,6889.11,6889.11,300],["2017-05-10",7033.63,7033.63,7033.63,7033.63,300],["2017-05-11",6359.17,6840.93,6359.17,6359.17,12200],["2017-05-12",6744.58,6937.28,6455.53,6455.53,300],["2017-05-15",6455.53,6455.53,6455.53,6455.53,0],["2017-05-16",6696.4,6696.4,6262.82,6262.82,5700],["2017-05-17",6262.82,6262.82,6262.82,6262.82,0],["2017-05-18",6262.82,6262.82,6262.82,6262.82,0],["2017-05-19",6600.05,6600.05,6262.82,6262.82,200],["2017-05-22",6262.82,6455.53,6262.82,6455.53,620],["2017-05-23",6359.17,6359.17,6311.0,6311.0,600],["2017-05-24",6311.0,6311.0,6311.0,6311.0,0],["2017-05-25",6311.0,6311.0,6311.0,6311.0,1701],["2017-05-26",6503.7,6503.7,6503.7,6503.7,104],["2017-05-29",6166.47,6455.53,6166.47,6455.53,3366],["2017-05-30",6407.35,7081.81,6407.35,7081.81,3800],["2017-05-31",7129.98,7756.27,6455.53,7033.63,4733],["2017-06-01",7226.33,7226.33,6792.75,6792.75,300],["2017-06-02",6840.93,6840.93,6455.53,6455.53,400],["2017-06-05",6792.75,6792.75,6792.75,6792.75,100],["2017-06-06",6985.46,6985.46,6359.17,6889.11,1300],["2017-06-07",7081.81,7081.81,6455.53,6455.53,200],["2017-06-08",6696.4,6696.4,6696.4,6696.4,133],["2017-06-09",6407.35,6551.88,6407.35,6551.88,300],["2017-06-12",6551.88,6551.88,6551.88,6551.88,0],["2017-06-13",6551.88,6551.88,6551.88,6551.88,0],["2017-06-14",6792.75,6792.75,6792.75,6792.75,100],["2017-06-15",6503.7,6648.23,6503.7,6648.23,400],["2017-06-16",6648.23,6648.23,6648.23,6648.23,0],["2017-06-19",6648.23,6648.23,6648.23,6648.23,0],["2017-06-20",6648.23,6648.23,6648.23,6648.23,0],["2017-06-21",6648.23,6648.23,6648.23,6648.23,0],["2017-06-22",6889.11,7274.51,6696.4,7129.98,1900],["2017-06-23",7467.21,7804.44,7322.69,7370.86,700],["2017-06-26",7708.09,7900.79,7708.09,7756.27,746],["2017-06-27",6985.46,7948.97,6985.46,7852.62,2100],["2017-06-28",7948.97,8430.72,7081.81,7708.09,2800],["2017-06-29",7611.74,7611.74,7611.74,7611.74,1000],["2017-06-30",7611.74,7611.74,7611.74,7611.74,1000],["2017-07-03",6889.11,7467.21,6889.11,7467.21,1400],["2017-07-04",7467.21,7708.09,7322.69,7322.69,800],["2017-07-05",7563.56,7563.56,7563.56,7563.56,500],["2017-07-06",7804.44,8045.32,7563.56,7563.56,500],["2017-07-07",6840.93,7708.09,6840.93,7467.21,5500],["2017-07-10",6744.58,7563.56,6744.58,7419.04,2800],["2017-07-11",7563.56,7563.56,7467.21,7467.21,600],["2017-07-12",7370.86,7370.86,7370.86,7370.86,1000],["2017-07-13",6648.23,6937.28,6648.23,6937.28,1900],["2017-07-14",7563.56,7563.56,7563.56,7563.56,2300],["2017-07-17",7322.69,7322.69,7322.69,7322.69,700],["2017-07-18",6937.28,6937.28,6937.28,6937.28,297],["2017-07-19",7081.81,7081.81,6985.46,6985.46,300],["2017-07-20",7178.16,7178.16,7178.16,7178.16,100],["2017-07-21",7322.69,7322.69,7081.81,7081.81,300],["2017-07-24",7081.81,7708.09,7081.81,7708.09,2400],["2017-07-25",7708.09,7708.09,7515.39,7515.39,600],["2017-07-26",6840.93,7515.39,6792.75,7515.39,6100],["2017-07-27",7467.21,7467.21,7467.21,7467.21,300],["2017-07-28",7756.27,7756.27,6744.58,6744.58,200],["2017-07-31",7129.98,7274.51,7081.81,7081.81,2800],["2017-08-01",6744.58,6744.58,6744.58,6744.58,6300],["2017-08-02",6744.58,6744.58,6744.58,6744.58,0],["2017-08-03",6744.58,6744.58,6744.58,6744.58,0],["2017-08-04",6744.58,6744.58,6744.58,6744.58,0],["2017-08-07",6744.58,6744.58,6744.58,6744.58,43],["2017-08-08",6744.58,6744.58,6744.58,6744.58,0],["2017-08-09",6744.58,6744.58,6744.58,6744.58,0],["2017-08-10",6744.58,6744.58,6744.58,6744.58,2000],["2017-08-11",6985.46,6985.46,6985.46,6985.46,200],["2017-08-14",6503.7,6648.23,6311.0,6455.53,503672],["2017-08-15",6455.53,6455.53,6455.53,6455.53,290100],["2017-08-16",6455.53,6455.53,6455.53,6455.53,0],["2017-08-17",5829.24,5829.24,5829.24,5829.24,100],["2017-08-18",5925.59,6407.35,5925.59,6407.35,10700],["2017-08-21",6407.35,6407.35,6407.35,6407.35,0],["2017-08-22",5877.42,6744.58,5781.07,6407.35,1300],["2017-08-23",6648.23,6648.23,6648.23,6648.23,100],["2017-08-24",6503.7,6503.7,6455.53,6503.7,300800],["2017-08-25",6262.82,6262.82,6262.82,6262.82,100],["2017-08-28",5781.07,6600.05,5781.07,6503.7,1300],["2017-08-29",6503.7,6503.7,6503.7,6503.7,0],["2017-08-30",6503.7,6503.7,6503.7,6503.7,0],["2017-08-31",6503.7,6503.7,6503.7,6503.7,0],["2017-09-01",6503.7,6503.7,6503.7,6503.7,20],["2017-09-05",6503.7,6503.7,6503.7,6503.7,0],["2017-09-06",6503.7,6696.4,6503.7,6696.4,2100],["2017-09-07",6551.88,7274.51,6503.7,7274.51,3120],["2017-09-08",6744.58,6744.58,6551.88,6648.23,1143],["2017-09-11",6503.7,7178.16,6503.7,7178.16,2600],["2017-09-12",7178.16,7178.16,7178.16,7178.16,0],["2017-09-13",7178.16,7178.16,7178.16,7178.16,0],["2017-09-14",7322.69,7322.69,7322.69,7322.69,100],["2017-09-15",7322.69,7322.69,7322.69,7322.69,0],["2017-09-18",7322.69,7322.69,7322.69,7322.69,0],["2017-09-19",6600.05,6600.05,6600.05,6600.05,2504],["2017-09-20",6792.75,6792.75,6792.75,6792.75,600],["2017-09-21",6792.75,6792.75,6792.75,6792.75,0],["2017-09-22",6600.05,6600.05,6551.88,6551.88,2000],["2017-09-25",6551.88,6551.88,6551.88,6551.88,0],["2017-09-26",6503.7,6503.7,6503.7,6503.7,1300],["2017-09-27",6503.7,6503.7,6503.7,6503.7,0],["2017-09-28",6503.7,6503.7,6503.7,6503.7,0],["2017-09-29",7129.98,7129.98,7129.98,7129.98,100],["2017-10-02",7659.91,7659.91,7659.91,7659.91,100],["2017-10-03",7659.91,7659.91,7659.91,7659.91,0],["2017-10-04",7659.91,7659.91,7659.91,7659.91,0],["2017-10-05",7659.91,7659.91,7659.91,7659.91,9],["2017-10-06",7659.91,7659.91,7659.91,7659.91,0],["2017-10-09",6937.28,7033.63,6937.28,6937.28,16600],["2017-10-10",6985.46,6985.46,6985.46,6985.46,860],["2017-10-11",6985.46,6985.46,6985.46,6985.46,20],["2017-10-12",7226.33,7226.33,6744.58,6744.58,2200],["2017-10-13",6744.58,6744.58,6744.58,6744.58,0],["2017-10-16",6744.58,6744.58,6744.58,6744.58,0],["2017-10-17",6744.58,6744.58,6744.58,6744.58,0],["2017-10-18",7055.87,7055.87,7003.99,7003.99,1400],["2017-10-19",6329.53,6329.53,6329.53,6329.53,109],["2017-10-20",6952.1,6952.1,6225.77,6225.77,200],["2017-10-23",6848.34,6848.34,6277.65,6277.65,5700],["2017-10-24",5706.95,6225.77,5706.95,5758.83,17500],["2017-10-25",5758.83,5758.83,5758.83,5758.83,0],["2017-10-26",6225.77,6329.53,5240.02,6329.53,1830],["2017-10-27",5706.95,6952.1,5706.95,6952.1,1166],["2017-10-30",6277.65,6277.65,6277.65,6277.65,100],["2017-10-31",6277.65,6277.65,6277.65,6277.65,0],["2017-11-01",6277.65,6277.65,6277.65,6277.65,0],["2017-11-02",6277.65,6277.65,6277.65,6277.65,0],["2017-11-03",5706.95,5706.95,5706.95,5706.95,3500],["2017-11-06",5706.95,5706.95,5706.95,5706.95,0],["2017-11-07",5706.95,5706.95,5706.95,5706.95,0],["2017-11-08",5966.36,5966.36,5291.9,5966.36,4700],["2017-11-09",5966.36,5966.36,5966.36,5966.36,0],["2017-11-10",5395.66,5966.36,5395.66,5966.36,1230],["2017-11-13",5966.36,5966.36,5966.36,5966.36,0],["2017-11-14",5966.36,5966.36,5966.36,5966.36,0],["2017-11-15",5914.48,5914.48,5914.48,5914.48,1600],["2017-11-16",5914.48,5914.48,5914.48,5914.48,0],["2017-11-17",5914.48,5914.48,5914.48,5914.48,0],["2017-11-20",5914.48,5914.48,5914.48,5914.48,0],["2017-11-21",5914.48,5914.48,5914.48,5914.48,0],["2017-11-22",5914.48,5914.48,5914.48,5914.48,0],["2017-11-23",5706.95,6225.77,5706.95,6225.77,2200],["2017-11-24",6225.77,6225.77,6225.77,6225.77,0],["2017-11-27",5603.19,5603.19,5603.19,5603.19,100],["2017-11-28",5603.19,5603.19,5603.19,5603.19,0],["2017-11-29",5706.95,6122.0,5706.95,6122.0,1800],["2017-11-30",6433.29,6433.29,6433.29,6433.29,100],["2017-12-01",6433.29,6433.29,6433.29,6433.29,0],["2017-12-04",6692.7,6692.7,6692.7,6692.7,100],["2017-12-05",6692.7,6692.7,6692.7,6692.7,0],["2017-12-06",6070.12,6070.12,6070.12,6070.12,4600],["2017-12-07",6070.12,6070.12,6070.12,6070.12,0],["2017-12-08",6070.12,6070.12,6070.12,6070.12,0],["2017-12-11",6070.12,6070.12,6070.12,6070.12,0],["2017-12-12",6070.12,6070.12,6070.12,6070.12,0],["2017-12-13",6070.12,6070.12,6070.12,6070.12,0],["2017-12-14",6640.82,6640.82,6640.82,6640.82,100],["2017-12-15",6640.82,6640.82,6640.82,6640.82,0],["2017-12-18",6640.82,6640.82,6640.82,6640.82,0],["2017-12-19",7263.39,7263.39,7263.39,7263.39,100],["2017-12-20",7263.39,7263.39,7263.39,7263.39,0],["2017-12-21",7263.39,7263.39,7263.39,7263.39,0],["2017-12-22",7263.39,7263.39,7263.39,7263.39,0],["2017-12-25",6537.05,6537.05,6537.05,6537.05,1030],["2017-12-26",6537.05,6537.05,6537.05,6537.05,0],["2017-12-27",6537.05,6537.05,6537.05,6537.05,0],["2017-12-28",6537.05,6537.05,6537.05,6537.05,0],["2017-12-29",6537.05,6537.05,6537.05,6537.05,0],["2018-01-02",6537.05,6537.05,6537.05,6537.05,0],["2018-01-03",6537.05,6537.05,6537.05,6537.05,0],["2018-01-04",7107.75,7107.75,7107.75,7107.75,100],["2018-01-05",6433.29,6692.7,6433.29,6692.7,7734],["2018-01-08",6225.77,6225.77,6173.88,6225.77,9400],["2018-01-09",6225.77,6225.77,6225.77,6225.77,66],["2018-01-10",6225.77,6225.77,6225.77,6225.77,0],["2018-01-11",6225.77,6225.77,6225.77,6225.77,0],["2018-01-12",6225.77,6225.77,5966.36,5966.36,1100],["2018-01-15",5966.36,5966.36,5966.36,5966.36,0],["2018-01-16",5966.36,6018.24,5966.36,6018.24,2000],["2018-01-17",6018.24,6018.24,6018.24,6018.24,0],["2018-01-18",5966.36,5966.36,5966.36,5966.36,2000],["2018-01-19",5966.36,5966.36,5966.36,5966.36,0],["2018-01-22",5966.36,5966.36,5966.36,5966.36,0],["2018-01-23",5395.66,5706.95,5395.66,5706.95,10000],["2018-01-24",5706.95,5706.95,5706.95,5706.95,0],["2018-01-25",5706.95,5706.95,5706.95,5706.95,0],["2018-01-26",5706.95,5706.95,5706.95,5706.95,500],["2018-01-29",5706.95,5706.95,5706.95,5706.95,11000],["2018-01-30",5706.95,5706.95,5706.95,5706.95,0],["2018-01-31",5706.95,5706.95,5706.95,5706.95,0],["2018-02-01",5706.95,5706.95,5706.95,5706.95,0],["2018-02-02",5706.95,5706.95,5706.95,5706.95,2500],["2018-02-05",5706.95,5706.95,5706.95,5706.95,0],["2018-02-06",5706.95,5706.95,5706.95,5706.95,0],["2018-02-07",5706.95,5706.95,5706.95,5706.95,0],["2018-02-08",5706.95,5706.95,5706.95,5706.95,0],["2018-02-09",5706.95,5706.95,5706.95,5706.95,0],["2018-02-12",5188.14,5188.14,5188.14,5188.14,1200],["2018-02-13",5188.14,5188.14,5188.14,5188.14,1],["2018-02-21",4669.32,4669.32,4669.32,4669.32,133],["2018-02-22",4669.32,4669.32,4669.32,4669.32,0],["2018-02-23",4669.32,4669.32,4669.32,4669.32,0],["2018-02-26",4669.32,4669.32,4669.32,4669.32,0],["2018-02-27",4669.32,4669.32,4669.32,4669.32,0],["2018-02-28",4202.39,4202.39,4202.39,4202.39,100],["2018-03-01",4617.44,4617.44,4617.44,4617.44,400],["2018-03-02",5032.49,5032.49,5032.49,5032.49,110],["2018-03-05",5032.49,5032.49,5032.49,5032.49,0],["2018-03-06",5032.49,5032.49,5032.49,5032.49,0],["2018-03-07",5032.49,5032.49,5032.49,5032.49,100],["2018-03-08",5032.49,5032.49,5032.49,5032.49,0],["2018-03-09",5032.49,5032.49,5032.49,5032.49,0],["2018-03-12",5032.49,5032.49,5032.49,5032.49,0],["2018-03-13",5032.49,5032.49,5032.49,5032.49,0],["2018-03-14",4565.56,4565.56,4565.56,4565.56,600],["2018-03-15",4461.8,4461.8,4461.8,4461.8,100],["2018-03-16",4461.8,4461.8,4461.8,4461.8,0],["2018-03-19",4150.51,4150.51,4150.51,4150.51,100],["2018-03-20",4565.56,4565.56,4565.56,4565.56,100],["2018-03-21",4565.56,4565.56,4565.56,4565.56,0],["2018-03-22",4980.61,4980.61,4980.61,4980.61,100],["2018-03-23",4980.61,4980.61,4980.61,4980.61,0],["2018-03-26",4980.61,4980.61,4980.61,4980.61,0],["2018-03-27",4980.61,4980.61,4980.61,4980.61,0],["2018-03-28",4980.61,4980.61,4980.61,4980.61,0],["2018-03-29",4980.61,4980.61,4980.61,4980.61,0],["2018-03-30",4980.61,4980.61,4980.61,4980.61,0],["2018-04-02",5188.14,5188.14,5188.14,5188.14,10000],["2018-04-03",5188.14,5188.14,5188.14,5188.14,0],["2018-04-04",5706.95,5706.95,5706.95,5706.95,248400],["2018-04-05",5706.95,5706.95,5706.95,5706.95,0],["2018-04-06",5706.95,5706.95,5706.95,5706.95,0],["2018-04-09",5706.95,5706.95,5706.95,5706.95,0],["2018-04-10",5706.95,5706.95,5706.95,5706.95,0],["2018-04-11",5706.95,5706.95,5706.95,5706.95,0],["2018-04-12",5188.14,5188.14,5188.14,5188.14,100],["2018-04-13",5188.14,5188.14,5188.14,5188.14,0],["2018-04-16",5188.14,5188.14,5188.14,5188.14,0],["2018-04-17",5706.95,5706.95,5706.95,5706.95,4500],["2018-04-18",6277.65,6277.65,6277.65,6277.65,2500],["2018-04-19",6900.22,6900.22,6225.77,6225.77,3400],["2018-04-20",6744.58,6848.34,6744.58,6744.58,26900],["2018-04-23",7003.99,7003.99,6848.34,6900.22,11800],["2018-04-24",6900.22,6900.22,6900.22,6900.22,11100],["2018-04-26",6900.22,6900.22,6900.22,6900.22,11100],["2018-04-27",6900.22,6900.22,6900.22,6900.22,4000],["2018-05-02",6900.22,6900.22,6900.22,6900.22,0],["2018-05-03",6640.82,6640.82,6640.82,6640.82,100],["2018-05-04",6588.94,6588.94,6588.94,6588.94,2100],["2018-05-07",6640.82,6640.82,6640.82,6640.82,1000],["2018-05-08",6744.58,7263.39,6744.58,6744.58,17200],["2018-05-09",6744.58,6744.58,6744.58,6744.58,3300],["2018-05-10",6900.22,6900.22,6900.22,6900.22,100],["2018-05-11",7263.39,7367.16,6744.58,6744.58,11200],["2018-05-14",7263.39,7419.04,7263.39,7367.16,21100],["2018-05-15",7263.39,7367.16,6848.34,6848.34,13400],["2018-05-16",6848.34,6848.34,6848.34,6848.34,0],["2018-05-17",7003.99,7003.99,7003.99,7003.99,2200],["2018-05-18",6329.53,6329.53,6329.53,6329.53,100],["2018-05-21",5706.95,5706.95,5706.95,5706.95,100],["2018-05-22",5966.36,5966.36,5966.36,5966.36,1000],["2018-05-23",5966.36,5966.36,5862.6,5862.6,5600],["2018-05-24",6122.0,6122.0,6122.0,6122.0,100],["2018-05-25",6122.0,6122.0,6122.0,6122.0,0],["2018-05-28",6381.41,6381.41,6381.41,6381.41,1000],["2018-05-29",6744.58,6744.58,6744.58,6744.58,1900],["2018-05-30",6744.58,6744.58,6744.58,6744.58,0],["2018-05-31",7055.87,7315.27,7003.99,7315.27,13500],["2018-06-01",7107.75,7107.75,7107.75,7107.75,4500],["2018-06-04",7107.75,7107.75,7107.75,7107.75,0],["2018-06-05",7107.75,7107.75,7107.75,7107.75,3100],["2018-06-06",7107.75,7107.75,7107.75,7107.75,0],["2018-06-07",7107.75,7367.16,7107.75,7367.16,8700],["2018-06-08",7367.16,7367.16,7263.39,7263.39,2300],["2018-06-11",7367.16,7367.16,7367.16,7367.16,2200],["2018-06-12",7419.04,7419.04,7419.04,7419.04,1300],["2018-06-13",7419.04,7419.04,7419.04,7419.04,200],["2018-06-14",7263.39,7263.39,7263.39,7263.39,200],["2018-06-15",7367.16,7367.16,7367.16,7367.16,700],["2018-06-18",7367.16,7470.92,7367.16,7470.92,6200],["2018-06-19",7470.92,7522.8,7419.04,7419.04,7600],["2018-06-20",7419.04,7419.04,7419.04,7419.04,0],["2018-06-21",7419.04,7419.04,7419.04,7419.04,0],["2018-06-22",7003.99,7003.99,7003.99,7003.99,100],["2018-06-25",7003.99,7003.99,7003.99,7003.99,0],["2018-06-26",7003.99,7003.99,7003.99,7003.99,0],["2018-06-27",7003.99,7003.99,7003.99,7003.99,100],["2018-06-28",7419.04,7419.04,7419.04,7419.04,10000],["2018-06-29",7419.04,7419.04,7419.04,7419.04,1000],["2018-07-02",7419.04,7419.04,7419.04,7419.04,3000],["2018-07-03",7419.04,7419.04,7419.04,7419.04,0],["2018-07-04",7367.16,7419.04,7367.16,7419.04,1100],["2018-07-05",6692.7,7419.04,6692.7,7419.04,22000],["2018-07-06",7419.04,7419.04,7419.04,7419.04,0],["2018-07-09",7419.04,7419.04,7419.04,7419.04,3800],["2018-07-10",7419.04,7419.04,7419.04,7419.04,0],["2018-07-11",7419.04,7419.04,7419.04,7419.04,0],["2018-07-12",7419.04,7419.04,7419.04,7419.04,0],["2018-07-13",6692.7,6692.7,6692.7,6692.7,100],["2018-07-16",6122.0,6122.0,6122.0,6122.0,100],["2018-07-17",6485.17,6537.05,6485.17,6537.05,4500],["2018-07-18",6537.05,6537.05,6537.05,6537.05,158000],["2018-07-19",6537.05,6537.05,6537.05,6537.05,0],["2018-07-20",6537.05,6537.05,6537.05,6537.05,0],["2018-07-23",6537.05,6537.05,6537.05,6537.05,118200],["2018-07-24",6537.05,6537.05,6537.05,6537.05,0],["2018-07-25",6537.05,6537.05,6537.05,6537.05,0],["2018-07-26",6537.05,6537.05,6537.05,6537.05,0],["2018-07-27",6537.05,6537.05,6537.05,6537.05,0],["2018-07-30",6537.05,6537.05,6537.05,6537.05,110000],["2018-07-31",6277.65,6277.65,6277.65,6277.65,50000],["2018-08-01",6277.65,6277.65,6277.65,6277.65,0],["2018-08-02",6277.65,6277.65,6277.65,6277.65,0],["2018-08-03",6277.65,6277.65,6277.65,6277.65,0],["2018-08-06",6277.65,6277.65,6277.65,6277.65,0],["2018-08-07",6277.65,6277.65,6277.65,6277.65,0],["2018-08-08",6225.77,6225.77,6225.77,6225.77,40700],["2018-08-09",6225.77,6225.77,6225.77,6225.77,40000],["2018-08-10",6225.77,6225.77,6225.77,6225.77,35000],["2018-08-13",6225.77,6848.34,6225.77,6848.34,12700],["2018-08-14",6848.34,6848.34,6848.34,6848.34,0],["2018-08-15",6848.34,6848.34,6848.34,6848.34,6000],["2018-08-16",6848.34,6848.34,6848.34,6848.34,0],["2018-08-17",6848.34,6848.34,6848.34,6848.34,0],["2018-08-20",6848.34,6848.34,6848.34,6848.34,0],["2018-08-21",6848.34,6848.34,6848.34,6848.34,0],["2018-08-22",6848.34,6848.34,6848.34,6848.34,0],["2018-08-23",6848.34,6848.34,6848.34,6848.34,0],["2018-08-24",6848.34,6848.34,6848.34,6848.34,0],["2018-08-27",6848.34,6848.34,6848.34,6848.34,0],["2018-08-28",6848.34,6848.34,6848.34,6848.34,0],["2018-08-29",6848.34,6848.34,6848.34,6848.34,0],["2018-08-30",6848.34,6848.34,6848.34,6848.34,0],["2018-08-31",6848.34,6848.34,6848.34,6848.34,0],["2018-09-04",6848.34,6848.34,6848.34,6848.34,0],["2018-09-05",6848.34,6848.34,6848.34,6848.34,0],["2018-09-06",6848.34,6848.34,6848.34,6848.34,0],["2018-09-07",6848.34,6848.34,6848.34,6848.34,0],["2018-09-10",6848.34,6848.34,6848.34,6848.34,0],["2018-09-11",6848.34,6848.34,6848.34,6848.34,0],["2018-09-12",6848.34,6848.34,6848.34,6848.34,0],["2018-09-13",6848.34,6848.34,6848.34,6848.34,100],["2018-09-14",6848.34,6848.34,6848.34,6848.34,0],["2018-09-17",6848.34,6848.34,6848.34,6848.34,0],["2018-09-18",6848.34,6848.34,6848.34,6848.34,0],["2018-09-19",6848.34,6848.34,6848.34,6848.34,0],["2018-09-20",6848.34,6848.34,6848.34,6848.34,0],["2018-09-21",6848.34,6848.34,6848.34,6848.34,0],["2018-09-24",6848.34,6848.34,6848.34,6848.34,0],["2018-09-25",6848.34,6848.34,6848.34,6848.34,0],["2018-09-26",6848.34,6848.34,6848.34,6848.34,0],["2018-09-27",6848.34,6848.34,6848.34,6848.34,0],["2018-09-28",6848.34,6848.34,6848.34,6848.34,0],["2018-10-01",6848.34,6848.34,6848.34,6848.34,100],["2018-10-02",6848.34,6848.34,6848.34,6848.34,1200],["2018-10-03",6848.34,6848.34,6848.34,6848.34,0],["2018-10-04",6848.34,6848.34,6848.34,6848.34,0],["2018-10-05",6848.34,6848.34,6848.34,6848.34,0],["2018-10-08",6848.34,6848.34,6848.34,6848.34,0],["2018-10-09",6848.34,6848.34,6848.34,6848.34,0],["2018-10-10",6848.34,6848.34,6848.34,6848.34,0],["2018-10-11",6848.34,6848.34,6848.34,6848.34,0],["2018-10-12",6848.34,6848.34,6848.34,6848.34,0],["2018-10-15",6848.34,6848.34,6848.34,6848.34,0],["2018-10-16",6848.34,6848.34,6848.34,6848.34,0],["2018-10-17",6848.34,6848.34,6848.34,6848.34,0],["2018-10-18",6848.34,6848.34,6848.34,6848.34,543715],["2018-10-19",6902.27,6902.27,6902.27,6902.27,2600],["2018-10-22",6902.27,6902.27,6902.27,6902.27,0],["2018-10-23",6902.27,6902.27,6902.27,6902.27,0],["2018-10-24",6902.27,6902.27,6902.27,6902.27,0],["2018-10-25",6740.49,6740.49,6740.49,6740.49,2000],["2018-10-26",6740.49,6740.49,6740.49,6740.49,0],["2018-10-29",6740.49,6740.49,6740.49,6740.49,0],["2018-10-30",6740.49,6740.49,6740.49,6740.49,0],["2018-10-31",6740.49,6740.49,6740.49,6740.49,0],["2018-11-01",6740.49,6740.49,6740.49,6740.49,0],["2018-11-02",6740.49,6740.49,6740.49,6740.49,0],["2018-11-05",6740.49,6740.49,6740.49,6740.49,0],["2018-11-06",6740.49,6740.49,6740.49,6740.49,0],["2018-11-07",6740.49,6740.49,6740.49,6740.49,0],["2018-11-08",6740.49,6740.49,6740.49,6740.49,0],["2018-11-09",6740.49,6740.49,6740.49,6740.49,0],["2018-11-12",6740.49,6740.49,6740.49,6740.49,0],["2018-11-13",6740.49,6740.49,6740.49,6740.49,0],["2018-11-14",6740.49,6740.49,6740.49,6740.49,0],["2018-11-15",7010.11,7010.11,7010.11,7010.11,11500],["2018-11-16",7010.11,7010.11,7010.11,7010.11,0],["2018-11-19",7010.11,7010.11,7010.11,7010.11,0],["2018-11-20",7010.11,7010.11,7010.11,7010.11,0],["2018-11-21",7010.11,7010.11,7010.11,7010.11,0],["2018-11-22",6309.1,6309.1,6309.1,6309.1,600],["2018-11-23",6309.1,6309.1,6309.1,6309.1,0],["2018-11-26",6309.1,6309.1,6309.1,6309.1,0],["2018-11-27",6309.1,6309.1,6309.1,6309.1,0],["2018-11-28",6309.1,6309.1,6309.1,6309.1,0],["2018-11-29",6309.1,6309.1,6309.1,6309.1,0],["2018-11-30",6309.1,6309.1,6309.1,6309.1,0],["2018-12-03",6309.1,6309.1,6309.1,6309.1,0],["2018-12-04",6309.1,6309.1,6309.1,6309.1,0],["2018-12-05",6309.1,6309.1,6309.1,6309.1,0],["2018-12-06",6309.1,6309.1,6309.1,6309.1,0],["2018-12-07",6309.1,6309.1,6309.1,6309.1,0],["2018-12-10",6309.1,6309.1,6309.1,6309.1,0],["2018-12-11",6309.1,6309.1,6309.1,6309.1,0],["2018-12-12",6309.1,6309.1,6309.1,6309.1,0],["2018-12-13",6309.1,6309.1,6309.1,6309.1,0],["2018-12-14",6309.1,6309.1,6309.1,6309.1,0],["2018-12-17",6309.1,6309.1,6309.1,6309.1,0],["2018-12-18",6309.1,6309.1,6309.1,6309.1,0],["2018-12-19",6309.1,6309.1,6309.1,6309.1,0],["2018-12-20",6309.1,6309.1,6309.1,6309.1,0],["2018-12-21",6309.1,6309.1,6309.1,6309.1,0],["2018-12-24",6309.1,6309.1,6309.1,6309.1,0],["2018-12-25",6309.1,6309.1,6309.1,6309.1,0],["2018-12-26",6309.1,6309.1,6309.1,6309.1,0],["2018-12-27",6309.1,6309.1,6309.1,6309.1,0],["2018-12-28",6309.1,6309.1,6309.1,6309.1,0],["2019-01-02",6309.1,6309.1,6309.1,6309.1,0],["2019-01-03",6309.1,6309.1,6309.1,6309.1,0],["2019-01-04",6309.1,6309.1,6309.1,6309.1,0],["2019-01-07",6309.1,6309.1,6309.1,6309.1,0],["2019-01-08",6309.1,6309.1,6309.1,6309.1,0],["2019-01-09",6309.1,6309.1,6309.1,6309.1,0],["2019-01-10",6309.1,6309.1,6309.1,6309.1,0],["2019-01-11",5715.94,5715.94,5715.94,5715.94,700],["2019-01-14",5715.94,5715.94,5715.94,5715.94,0],["2019-01-15",5715.94,5715.94,5715.94,5715.94,0],["2019-01-16",5715.94,5715.94,5715.94,5715.94,0],["2019-01-17",5715.94,5715.94,5715.94,5715.94,0],["2019-01-18",5715.94,5715.94,5715.94,5715.94,0],["2019-01-21",5715.94,5715.94,5715.94,5715.94,0],["2019-01-22",5715.94,5715.94,5715.94,5715.94,0],["2019-01-23",5715.94,5715.94,5715.94,5715.94,0],["2019-01-24",5715.94,5715.94,5715.94,5715.94,0],["2019-01-25",5715.94,5715.94,5715.94,5715.94,0],["2019-01-28",5715.94,5715.94,5715.94,5715.94,0],["2019-01-29",5715.94,5715.94,5715.94,5715.94,0],["2019-01-30",5715.94,5715.94,5715.94,5715.94,0],["2019-01-31",5715.94,5715.94,5715.94,5715.94,0],["2019-02-01",5715.94,5715.94,5715.94,5715.94,0],["2019-02-11",5715.94,5715.94,5715.94,5715.94,0],["2019-02-12",5715.94,5715.94,5715.94,5715.94,0],["2019-02-13",5715.94,5715.94,5715.94,5715.94,0],["2019-02-14",5715.94,5715.94,5715.94,5715.94,0],["2019-02-15",5715.94,5715.94,5715.94,5715.94,0],["2019-02-18",5715.94,5715.94,5715.94,5715.94,0],["2019-02-19",5715.94,5715.94,5715.94,5715.94,0],["2019-02-20",5715.94,5715.94,5715.94,5715.94,0],["2019-02-21",5715.94,5715.94,5715.94,5715.94,0],["2019-02-22",5715.94,5715.94,5715.94,5715.94,0],["2019-02-25",5715.94,5715.94,5715.94,5715.94,0],["2019-02-26",5715.94,5715.94,5715.94,5715.94,0],["2019-02-27",5715.94,5715.94,5715.94,5715.94,0],["2019-02-28",5715.94,5715.94,5715.94,5715.94,0],["2019-03-01",5715.94,5715.94,5715.94,5715.94,0],["2019-03-04",5715.94,5715.94,5715.94,5715.94,0],["2019-03-05",5715.94,5715.94,5715.94,5715.94,0],["2019-03-06",5715.94,5715.94,5715.94,5715.94,0],["2019-03-07",5715.94,5715.94,5715.94,5715.94,0],["2019-03-08",5715.94,5715.94,5715.94,5715.94,0],["2019-03-11",5715.94,5715.94,5715.94,5715.94,0],["2019-03-12",5715.94,5715.94,5715.94,5715.94,0],["2019-03-13",5715.94,5715.94,5715.94,5715.94,0],["2019-03-14",5715.94,5715.94,5715.94,5715.94,0],["2019-03-15",5392.4,5392.4,5392.4,5392.4,900],["2019-03-18",5392.4,5392.4,5392.4,5392.4,0],["2019-03-19",5392.4,5392.4,5392.4,5392.4,0],["2019-03-20",5392.4,5392.4,5392.4,5392.4,0],["2019-03-21",5392.4,5392.4,5392.4,5392.4,0],["2019-03-22",5392.4,5392.4,5392.4,5392.4,0],["2019-03-25",5392.4,5392.4,5392.4,5392.4,0],["2019-03-26",5392.4,5392.4,5392.4,5392.4,0],["2019-03-27",4907.08,4907.08,4907.08,4907.08,300],["2019-03-28",4907.08,4907.08,4907.08,4907.08,0],["2019-03-29",4907.08,4907.08,4907.08,4907.08,0],["2019-04-01",4907.08,4907.08,4907.08,4907.08,0],["2019-04-02",4907.08,4907.08,4907.08,4907.08,0],["2019-04-03",4907.08,4907.08,4907.08,4907.08,0],["2019-04-04",4907.08,4907.08,4907.08,4907.08,0],["2019-04-05",4421.76,4421.76,4421.76,4421.76,100],["2019-04-08",3990.37,3990.37,3990.37,3990.37,100],["2019-04-09",4367.84,4367.84,3612.9,3612.9,600],["2019-04-10",3936.45,3936.45,3936.45,3936.45,500],["2019-04-11",4313.92,4313.92,3558.98,4313.92,300],["2019-04-12",4745.31,4745.31,4745.31,4745.31,200],["2019-04-16",4745.31,4745.31,4745.31,4745.31,0],["2019-04-17",5176.7,5176.7,5176.7,5176.7,100],["2019-04-18",5608.09,5608.09,5608.09,5608.09,100],["2019-04-19",5122.78,5122.78,5122.78,5122.78,800],["2019-04-22",5122.78,5122.78,5122.78,5122.78,300],["2019-04-23",5122.78,5122.78,5122.78,5122.78,0],["2019-04-24",5122.78,5122.78,5122.78,5122.78,600],["2019-04-25",5122.78,5122.78,5122.78,5122.78,0],["2019-04-26",4637.46,4637.46,4637.46,4637.46,100],["2019-05-02",4637.46,4637.46,4637.46,4637.46,0],["2019-05-03",4637.46,4637.46,4637.46,4637.46,0],["2019-05-06",4206.07,4206.07,4206.07,4206.07,100],["2019-05-07",3828.6,3828.6,3828.6,3828.6,100],["2019-05-08",3828.6,3828.6,3828.6,3828.6,0],["2019-05-09",3451.13,4206.07,3451.13,4206.07,200],["2019-05-10",4583.54,4583.54,3882.52,3882.52,300],["2019-05-13",4259.99,4259.99,4259.99,4259.99,100],["2019-05-14",3882.52,4637.46,3882.52,4637.46,200],["2019-05-15",4259.99,5068.85,4259.99,5068.85,200],["2019-05-16",5068.85,5068.85,5068.85,5068.85,0],["2019-05-17",5554.17,5554.17,5554.17,5554.17,100],["2019-05-20",6093.41,6093.41,6093.41,6093.41,100],["2019-05-21",6686.57,6686.57,6686.57,6686.57,100],["2019-05-22",6686.57,6686.57,6686.57,6686.57,0],["2019-05-23",6039.48,6039.48,6039.48,6039.48,700],["2019-05-24",5500.24,5500.24,5500.24,5500.24,100],["2019-05-27",5500.24,5500.24,5500.24,5500.24,0],["2019-05-28",5500.24,5500.24,5500.24,5500.24,0],["2019-05-29",5500.24,5500.24,5500.24,5500.24,0],["2019-05-30",5500.24,5500.24,5500.24,5500.24,0],["2019-05-31",5500.24,5500.24,5500.24,5500.24,0],["2019-06-03",5500.24,5500.24,5500.24,5500.24,0],["2019-06-04",5500.24,5500.24,5500.24,5500.24,0],["2019-06-05",5500.24,5500.24,5500.24,5500.24,0],["2019-06-06",5500.24,5500.24,5500.24,5500.24,0],["2019-06-07",5500.24,5500.24,5500.24,5500.24,0],["2019-06-10",5500.24,5500.24,5500.24,5500.24,0],["2019-06-11",5500.24,5500.24,5500.24,5500.24,0],["2019-06-12",5500.24,5500.24,5500.24,5500.24,0],["2019-06-13",5500.24,5500.24,5500.24,5500.24,0],["2019-06-14",5500.24,5500.24,5500.24,5500.24,0],["2019-06-17",5500.24,5500.24,5500.24,5500.24,0],["2019-06-18",5500.24,5500.24,5500.24,5500.24,0],["2019-06-19",5500.24,5500.24,5500.24,5500.24,0],["2019-06-20",5500.24,5500.24,5500.24,5500.24,0],["2019-06-21",5500.24,5500.24,5500.24,5500.24,0],["2019-06-24",5500.24,5500.24,5500.24,5500.24,0],["2019-06-25",5500.24,5500.24,5500.24,5500.24,0],["2019-06-26",5500.24,5500.24,5500.24,5500.24,0],["2019-06-27",5500.24,5500.24,5500.24,5500.24,0],["2019-06-28",5500.24,5500.24,5500.24,5500.24,0],["2019-07-01",5500.24,5500.24,5500.24,5500.24,0],["2019-07-02",5500.24,5500.24,5500.24,5500.24,0],["2019-07-03",5500.24,5500.24,5500.24,5500.24,0],["2019-07-04",5500.24,5500.24,5500.24,5500.24,0],["2019-07-05",5500.24,5500.24,5500.24,5500.24,0],["2019-07-08",5500.24,5500.24,5500.24,5500.24,0],["2019-07-09",5500.24,5500.24,5500.24,5500.24,0],["2019-07-10",5500.24,5500.24,5500.24,5500.24,0],["2019-07-11",5014.93,5014.93,5014.93,5014.93,100],["2019-07-12",5014.93,5014.93,5014.93,5014.93,0],["2019-07-15",5014.93,5014.93,5014.93,5014.93,0],["2019-07-16",4529.61,4853.16,4529.61,4853.16,800],["2019-07-17",4853.16,4853.16,4853.16,4853.16,0],["2019-07-18",4421.76,4421.76,4421.76,4421.76,1300],["2019-07-19",3990.37,3990.37,3990.37,3990.37,100],["2019-07-22",4044.3,4044.3,3720.75,3720.75,1800],["2019-07-23",4044.3,4044.3,4044.3,4044.3,100],["2019-07-24",4421.76,4421.76,4421.76,4421.76,100],["2019-07-25",4853.16,4853.16,4853.16,4853.16,100],["2019-07-26",5338.47,5338.47,5338.47,5338.47,100],["2019-07-29",5823.79,5823.79,5823.79,5823.79,100],["2019-07-30",5284.55,5338.47,5284.55,5338.47,2100],["2019-07-31",5823.79,5823.79,5823.79,5823.79,100],["2019-08-01",5284.55,5284.55,5284.55,5284.55,1500],["2019-08-02",5014.93,5014.93,5014.93,5014.93,100],["2019-08-05",4637.46,4637.46,4637.46,4637.46,100],["2019-08-06",4637.46,4637.46,4637.46,4637.46,0],["2019-08-07",4637.46,4637.46,4637.46,4637.46,0],["2019-08-08",4259.99,4259.99,4259.99,4259.99,100],["2019-08-09",3936.45,3936.45,3936.45,3936.45,100],["2019-08-12",3936.45,3936.45,3936.45,3936.45,0],["2019-08-13",3558.98,3558.98,3558.98,3558.98,100],["2019-08-14",3235.44,3235.44,3235.44,3235.44,100],["2019-08-15",3235.44,3235.44,3235.44,3235.44,0],["2019-08-16",3558.98,3558.98,3558.98,3558.98,100],["2019-08-19",3558.98,3558.98,3558.98,3558.98,100],["2019-08-20",3882.52,3882.52,3882.52,3882.52,100],["2019-08-21",4259.99,4259.99,4259.99,4259.99,400],["2019-08-22",4637.46,4637.46,4637.46,4637.46,133],["2019-08-23",5068.85,5068.85,5068.85,5068.85,100],["2019-08-26",5554.17,5554.17,5554.17,5554.17,100],["2019-08-27",6093.41,6093.41,6093.41,6093.41,100],["2019-08-28",6686.57,6686.57,6686.57,6686.57,100],["2019-08-29",6686.57,6686.57,6686.57,6686.57,0],["2019-08-30",6686.57,6686.57,6686.57,6686.57,0],["2019-09-03",7333.66,7333.66,6039.48,7333.66,300],["2019-09-04",7333.66,7333.66,7333.66,7333.66,0],["2019-09-05",6632.65,7279.73,6632.65,7279.73,1500],["2019-09-06",6578.72,6578.72,6578.72,6578.72,200],["2019-09-09",6578.72,6578.72,6578.72,6578.72,0],["2019-09-10",6578.72,6578.72,6578.72,6578.72,100],["2019-09-11",6578.72,6578.72,6578.72,6578.72,0],["2019-09-12",6578.72,6578.72,6578.72,6578.72,0],["2019-09-13",6578.72,6578.72,6578.72,6578.72,0],["2019-09-16",6578.72,6578.72,6578.72,6578.72,0],["2019-09-17",6578.72,6578.72,6578.72,6578.72,0],["2019-09-18",6578.72,6578.72,6578.72,6578.72,0],["2019-09-19",6578.72,6578.72,6578.72,6578.72,0],["2019-09-20",6578.72,6578.72,6578.72,6578.72,0],["2019-09-23",6578.72,6578.72,6578.72,6578.72,0],["2019-09-24",6578.72,6578.72,6578.72,6578.72,0],["2019-09-25",6578.72,6578.72,6578.72,6578.72,0],["2019-09-26",6578.72,6578.72,6578.72,6578.72,0],["2019-09-27",6578.72,6578.72,6578.72,6578.72,0],["2019-09-30",6578.72,6578.72,6578.72,6578.72,0],["2019-10-01",6578.72,6578.72,6578.72,6578.72,0],["2019-10-02",6578.72,6578.72,6578.72,6578.72,0],["2019-10-03",6632.65,6632.65,6632.65,6632.65,700],["2019-10-04",6632.65,6632.65,6632.65,6632.65,0],["2019-10-07",6632.65,6632.65,6632.65,6632.65,0],["2019-10-08",6632.65,6632.65,6632.65,6632.65,0],["2019-10-09",6632.65,6632.65,6632.65,6632.65,0],["2019-10-10",6632.65,6632.65,6632.65,6632.65,0],["2019-10-11",6632.65,6632.65,6632.65,6632.65,0],["2019-10-14",6632.65,6632.65,6632.65,6632.65,0],["2019-10-15",6632.65,6632.65,6632.65,6632.65,0],["2019-10-16",6632.65,6632.65,6632.65,6632.65,0],["2019-10-17",6632.65,6632.65,6632.65,6632.65,0],["2019-10-18",6632.65,6632.65,6632.65,6632.65,0],["2019-10-21",6632.65,6632.65,6632.65,6632.65,0],["2019-10-22",6632.65,6632.65,6632.65,6632.65,0],["2019-10-23",6632.65,6632.65,6632.65,6632.65,0],["2019-10-24",6632.65,6632.65,6632.65,6632.65,0],["2019-10-25",6632.65,6632.65,6632.65,6632.65,0],["2019-10-28",6632.65,6632.65,6632.65,6632.65,0],["2019-10-29",6632.65,6632.65,6632.65,6632.65,0],["2019-10-30",6632.65,6632.65,6632.65,6632.65,0],["2019-10-31",6632.65,6632.65,6632.65,6632.65,0],["2019-11-01",6632.65,6632.65,6632.65,6632.65,0],["2019-11-04",6632.65,6632.65,6632.65,6632.65,0],["2019-11-05",6632.65,6632.65,6632.65,6632.65,0],["2019-11-06",6632.65,6632.65,6632.65,6632.65,0],["2019-11-07",6632.65,6632.65,6632.65,6632.65,0],["2019-11-08",6632.65,6632.65,6632.65,6632.65,0],["2019-11-11",6632.65,6632.65,6632.65,6632.65,100],["2019-11-12",6632.65,6632.65,6632.65,6632.65,0],["2019-11-13",6632.65,6632.65,6632.65,6632.65,100],["2019-11-14",6632.65,6632.65,6632.65,6632.65,0],["2019-11-15",6632.65,6632.65,6632.65,6632.65,0],["2019-11-18",6632.65,6632.65,6632.65,6632.65,0],["2019-11-19",6632.65,6632.65,6632.65,6632.65,0],["2019-11-20",6632.65,6632.65,6632.65,6632.65,0],["2019-11-21",6632.65,6632.65,6632.65,6632.65,0],["2019-11-22",6632.65,6632.65,6632.65,6632.65,0],["2019-11-25",6632.65,6632.65,6632.65,6632.65,0],["2019-11-26",6632.65,6632.65,6632.65,6632.65,0],["2019-11-27",6632.65,6632.65,6632.65,6632.65,0],["2019-11-28",6632.65,6632.65,6632.65,6632.65,0],["2019-11-29",6632.65,6632.65,6632.65,6632.65,0],["2019-12-02",6632.65,6632.65,6632.65,6632.65,0],["2019-12-03",6632.65,6632.65,6632.65,6632.65,0],["2019-12-04",6632.65,6632.65,6632.65,6632.65,0],["2019-12-05",6632.65,6632.65,6632.65,6632.65,0],["2019-12-06",6632.65,6632.65,6632.65,6632.65,0],["2019-12-09",6632.65,6632.65,6632.65,6632.65,0],["2019-12-10",6632.65,6632.65,6632.65,6632.65,0],["2019-12-11",6632.65,6632.65,6632.65,6632.65,0],["2019-12-12",6632.65,6632.65,6632.65,6632.65,0],["2019-12-13",6632.65,6632.65,6632.65,6632.65,0],["2019-12-16",6632.65,6632.65,6632.65,6632.65,0],["2019-12-17",6632.65,6632.65,6632.65,6632.65,0],["2019-12-18",6632.65,6632.65,6632.65,6632.65,0],["2019-12-19",6632.65,6632.65,6632.65,6632.65,0],["2019-12-20",6632.65,6632.65,6632.65,6632.65,0],["2019-12-23",6632.65,6632.65,6632.65,6632.65,0],["2019-12-24",6632.65,6632.65,6632.65,6632.65,0],["2019-12-25",6632.65,6632.65,6632.65,6632.65,0],["2019-12-26",6632.65,6632.65,6632.65,6632.65,0],["2019-12-27",6632.65,6632.65,6632.65,6632.65,26],["2019-12-30",6632.65,6632.65,6632.65,6632.65,0],["2019-12-31",6632.65,6632.65,6632.65,6632.65,0],["2020-01-02",6632.65,6632.65,6632.65,6632.65,0],["2020-01-03",6632.65,6632.65,6632.65,6632.65,0],["2020-01-06",6632.65,6632.65,6632.65,6632.65,0],["2020-01-07",6632.65,6632.65,6632.65,6632.65,0],["2020-01-08",6632.65,6632.65,6632.65,6632.65,0],["2020-01-09",6632.65,6632.65,6632.65,6632.65,0],["2020-01-10",6632.65,6632.65,6632.65,6632.65,0],["2020-01-13",6632.65,6632.65,6632.65,6632.65,0],["2020-01-14",6632.65,6632.65,6632.65,6632.65,0],["2020-01-15",6632.65,6632.65,6632.65,6632.65,0],["2020-01-16",6632.65,6632.65,6632.65,6632.65,0],["2020-01-17",6632.65,6632.65,6632.65,6632.65,0],["2020-01-20",6632.65,6632.65,6632.65,6632.65,0],["2020-01-21",6632.65,6632.65,6632.65,6632.65,0],["2020-01-22",6632.65,6632.65,6632.65,6632.65,0],["2020-01-30",6632.65,6632.65,6632.65,6632.65,0],["2020-01-31",6632.65,6632.65,6632.65,6632.65,0],["2020-02-03",6632.65,6632.65,6632.65,6632.65,0],["2020-02-04",6632.65,6632.65,6632.65,6632.65,0],["2020-02-05",6632.65,6632.65,6632.65,6632.65,0],["2020-02-06",6632.65,6632.65,6632.65,6632.65,0],["2020-02-07",6632.65,6632.65,6632.65,6632.65,0],["2020-02-10",6632.65,6632.65,6632.65,6632.65,0],["2020-02-11",6632.65,6632.65,6632.65,6632.65,0],["2020-02-12",6632.65,6632.65,6632.65,6632.65,0],["2020-02-13",6632.65,6632.65,6632.65,6632.65,0],["2020-02-14",6632.65,6632.65,6632.65,6632.65,0],["2020-02-17",6632.65,6632.65,6632.65,6632.65,0],["2020-02-18",6632.65,6632.65,6632.65,6632.65,0],["2020-02-19",6632.65,6632.65,6632.65,6632.65,0],["2020-02-20",6632.65,6632.65,6632.65,6632.65,0],["2020-02-21",6632.65,6632.65,6632.65,6632.65,0],["2020-02-24",6632.65,6632.65,6632.65,6632.65,0],["2020-02-25",6632.65,6632.65,6632.65,6632.65,0],["2020-02-26",6632.65,6632.65,6632.65,6632.65,0],["2020-02-27",6632.65,6632.65,6632.65,6632.65,0],["2020-02-28",6632.65,6632.65,6632.65,6632.65,0],["2020-03-02",6632.65,6632.65,6632.65,6632.65,0],["2020-03-03",6003.69,7147.25,6003.69,7147.25,5100],["2020-03-04",7147.25,7147.25,7147.25,7147.25,0],["2020-03-05",7147.25,7147.25,7147.25,7147.25,0],["2020-03-06",7147.25,7147.25,7147.25,7147.25,0],["2020-03-09",7147.25,7147.25,7147.25,7147.25,0],["2020-03-10",7147.25,7147.25,7147.25,7147.25,0],["2020-03-11",7147.25,7147.25,7147.25,7147.25,0],["2020-03-12",7147.25,7147.25,7147.25,7147.25,0],["2020-03-13",6461.11,6461.11,6461.11,6461.11,100],["2020-03-16",6461.11,6461.11,6461.11,6461.11,0],["2020-03-17",6289.58,6289.58,6289.58,6289.58,1100],["2020-03-18",6403.93,6403.93,6403.93,6403.93,1100],["2020-03-19",6403.93,6403.93,6403.93,6403.93,0],["2020-03-20",6403.93,6403.93,6403.93,6403.93,0],["2020-03-23",6003.69,6003.69,6003.69,6003.69,2500],["2020-03-24",6003.69,6003.69,6003.69,6003.69,0],["2020-03-25",6003.69,6289.58,6003.69,6289.58,200],["2020-03-26",6289.58,6289.58,6289.58,6289.58,0],["2020-03-27",6289.58,6289.58,6289.58,6289.58,0],["2020-03-30",6289.58,6289.58,6289.58,6289.58,0],["2020-03-31",6289.58,6289.58,6289.58,6289.58,5000],["2020-04-01",6289.58,6289.58,6289.58,6289.58,3500],["2020-04-03",6289.58,6289.58,6289.58,6289.58,0],["2020-04-06",6289.58,6289.58,6289.58,6289.58,0],["2020-04-07",6289.58,6289.58,6289.58,6289.58,0],["2020-04-08",6289.58,6289.58,6289.58,6289.58,0],["2020-04-09",6289.58,6289.58,6289.58,6289.58,0],["2020-04-10",6289.58,6289.58,6289.58,6289.58,0],["2020-04-13",6289.58,6289.58,6289.58,6289.58,0],["2020-04-14",6861.36,6861.36,6861.36,6861.36,100],["2020-04-15",6575.47,6575.47,6575.47,6575.47,400],["2020-04-16",6575.47,6575.47,6575.47,6575.47,0],["2020-04-17",6575.47,6575.47,6575.47,6575.47,0],["2020-04-20",6575.47,6575.47,6575.47,6575.47,0],["2020-04-21",6575.47,6575.47,6575.47,6575.47,0],["2020-04-22",6575.47,6575.47,6575.47,6575.47,0],["2020-04-23",6003.69,6003.69,6003.69,6003.69,5000],["2020-04-24",6003.69,6003.69,6003.69,6003.69,0],["2020-04-27",6003.69,6003.69,6003.69,6003.69,0],["2020-04-28",6289.58,6289.58,6289.58,6289.58,1500],["2020-04-29",6289.58,6289.58,6289.58,6289.58,3700],["2020-05-04",6289.58,6289.58,6289.58,6289.58,800],["2020-05-05",6289.58,6289.58,6289.58,6289.58,500],["2020-05-06",6289.58,6289.58,6289.58,6289.58,2000],["2020-05-07",6289.58,6289.58,6289.58,6289.58,600],["2020-05-08",6175.22,6175.22,6175.22,6175.22,500],["2020-05-11",6175.22,6175.22,6175.22,6175.22,0],["2020-05-12",6175.22,6175.22,6175.22,6175.22,0],["2020-05-13",6575.47,6575.47,6575.47,6575.47,100],["2020-05-14",6575.47,6575.47,6575.47,6575.47,0],["2020-05-15",6575.47,6575.47,6575.47,6575.47,0],["2020-05-18",6575.47,6575.47,6575.47,6575.47,0],["2020-05-19",6575.47,6575.47,6575.47,6575.47,0],["2020-05-20",6575.47,6575.47,6575.47,6575.47,19],["2020-05-21",6575.47,6575.47,6575.47,6575.47,0],["2020-05-22",6575.47,6575.47,6575.47,6575.47,0],["2020-05-25",6575.47,6575.47,6575.47,6575.47,0],["2020-05-26",6575.47,6575.47,6575.47,6575.47,0],["2020-05-27",6575.47,6575.47,6575.47,6575.47,0],["2020-05-28",6575.47,6575.47,6575.47,6575.47,0],["2020-05-29",6575.47,6575.47,6575.47,6575.47,0],["2020-06-01",6575.47,6575.47,6575.47,6575.47,0],["2020-06-02",6575.47,6575.47,6575.47,6575.47,0],["2020-06-03",6575.47,6575.47,6575.47,6575.47,0],["2020-06-04",6575.47,6575.47,6575.47,6575.47,0],["2020-06-05",6575.47,6575.47,6575.47,6575.47,0],["2020-06-08",6689.82,6689.82,6689.82,6689.82,100],["2020-06-09",6689.82,6689.82,6689.82,6689.82,0],["2020-06-10",6689.82,6689.82,6689.82,6689.82,0],["2020-06-11",6689.82,6689.82,6689.82,6689.82,0],["2020-06-12",6689.82,6689.82,6689.82,6689.82,0],["2020-06-15",6689.82,6689.82,6689.82,6689.82,0],["2020-06-16",6689.82,6689.82,6689.82,6689.82,0],["2020-06-17",6689.82,6689.82,6689.82,6689.82,0],["2020-06-18",6689.82,6689.82,6689.82,6689.82,0],["2020-06-19",6689.82,6689.82,6689.82,6689.82,0],["2020-06-22",6689.82,6689.82,6689.82,6689.82,0],["2020-06-23",6689.82,6689.82,6689.82,6689.82,0],["2020-06-24",6689.82,6689.82,6689.82,6689.82,0],["2020-06-25",6689.82,6689.82,6689.82,6689.82,0],["2020-06-26",6689.82,6689.82,6689.82,6689.82,0],["2020-06-29",6689.82,6689.82,6689.82,6689.82,0],["2020-06-30",6689.82,6689.82,6689.82,6689.82,0],["2020-07-01",6689.82,6689.82,6689.82,6689.82,0],["2020-07-02",6689.82,6689.82,6689.82,6689.82,0],["2020-07-03",6689.82,6689.82,6689.82,6689.82,0],["2020-07-06",6689.82,6689.82,6689.82,6689.82,0],["2020-07-07",6689.82,6689.82,6689.82,6689.82,0],["2020-07-08",7318.78,7318.78,7318.78,7318.78,100],["2020-07-09",7318.78,7318.78,7318.78,7318.78,0],["2020-07-10",7318.78,7318.78,7318.78,7318.78,0],["2020-07-13",8004.92,8004.92,8004.92,8004.92,100],["2020-07-14",8004.92,8004.92,8004.92,8004.92,0],["2020-07-15",8004.92,8004.92,8004.92,8004.92,0],["2020-07-16",8004.92,8004.92,8004.92,8004.92,0],["2020-07-17",7204.43,7204.43,7204.43,7204.43,1100],["2020-07-20",7204.43,7204.43,7204.43,7204.43,0],["2020-07-21",7204.43,7204.43,7204.43,7204.43,0],["2020-07-22",7204.43,7204.43,7204.43,7204.43,0],["2020-07-23",6689.82,6689.82,6689.82,6689.82,1500],["2020-07-24",6689.82,6689.82,6689.82,6689.82,0],["2020-07-27",6689.82,6689.82,6689.82,6689.82,0],["2020-07-28",6689.82,6689.82,6689.82,6689.82,0],["2020-07-29",6689.82,6689.82,6689.82,6689.82,0],["2020-07-30",6689.82,6689.82,6689.82,6689.82,0],["2020-07-31",6689.82,6689.82,6689.82,6689.82,0],["2020-08-03",6689.82,6689.82,6689.82,6689.82,0],["2020-08-04",6689.82,6689.82,6689.82,6689.82,0],["2020-08-05",6689.82,6689.82,6689.82,6689.82,0],["2020-08-06",6689.82,6689.82,6689.82,6689.82,0],["2020-08-07",6689.82,6689.82,6689.82,6689.82,0],["2020-08-10",6689.82,6689.82,6689.82,6689.82,0],["2020-08-11",6689.82,6689.82,6689.82,6689.82,0],["2020-08-12",6689.82,6689.82,6689.82,6689.82,0],["2020-08-13",6689.82,6689.82,6689.82,6689.82,0],["2020-08-14",6689.82,6689.82,6689.82,6689.82,0],["2020-08-17",6689.82,6689.82,6689.82,6689.82,0],["2020-08-18",6689.82,6689.82,6689.82,6689.82,0],["2020-08-19",6689.82,6689.82,6689.82,6689.82,0],["2020-08-20",6689.82,6689.82,6689.82,6689.82,0],["2020-08-21",6689.82,6689.82,6689.82,6689.82,0],["2020-08-24",6689.82,6689.82,6689.82,6689.82,0],["2020-08-25",6689.82,6689.82,6689.82,6689.82,0],["2020-08-26",6689.82,6689.82,6689.82,6689.82,0],["2020-08-27",6689.82,6689.82,6689.82,6689.82,0],["2020-08-28",6689.82,6689.82,6689.82,6689.82,0],["2020-08-31",6689.82,6689.82,6689.82,6689.82,0],["2020-09-01",6689.82,6689.82,6689.82,6689.82,0],["2020-09-03",6689.82,6689.82,6689.82,6689.82,0],["2020-09-04",6689.82,6689.82,6689.82,6689.82,0],["2020-09-07",6689.82,6689.82,6689.82,6689.82,0],["2020-09-08",6689.82,6689.82,6689.82,6689.82,0],["2020-09-09",6689.82,6689.82,6689.82,6689.82,0],["2020-09-10",6689.82,6689.82,6689.82,6689.82,0],["2020-09-11",6689.82,6689.82,6689.82,6689.82,0],["2020-09-14",6060.87,6060.87,6060.87,6060.87,500],["2020-09-15",6060.87,6060.87,6060.87,6060.87,0],["2020-09-16",6060.87,6060.87,6060.87,6060.87,0],["2020-09-17",6060.87,6060.87,6060.87,6060.87,0],["2020-09-18",5489.09,5489.09,5489.09,5489.09,900],["2020-09-21",5489.09,5489.09,5489.09,5489.09,0],["2020-09-22",5489.09,5489.09,5489.09,5489.09,0],["2020-09-23",5489.09,5489.09,5489.09,5489.09,0],["2020-09-24",5489.09,5489.09,5489.09,5489.09,0],["2020-09-25",5489.09,5489.09,5489.09,5489.09,0],["2020-09-28",5489.09,5489.09,5489.09,5489.09,0],["2020-09-29",5660.62,6003.69,5660.62,6003.69,1400],["2020-09-30",5489.09,5489.09,5489.09,5489.09,100],["2020-10-01",5489.09,5489.09,5489.09,5489.09,0],["2020-10-02",6003.69,6003.69,6003.69,6003.69,3700],["2020-10-05",5546.26,5546.26,5546.26,5546.26,100],["2020-10-06",5546.26,5546.26,5546.26,5546.26,0],["2020-10-07",5546.26,5546.26,5546.26,5546.26,600],["2020-10-08",5546.26,5546.26,5546.26,5546.26,0],["2020-10-09",5031.66,6060.87,5031.66,6060.87,300],["2020-10-12",6632.65,6632.65,6575.47,6632.65,2300],["2020-10-13",6632.65,6632.65,6632.65,6632.65,0],["2020-10-14",7147.25,7147.25,7032.89,7032.89,1300],["2020-10-15",7032.89,7032.89,7032.89,7032.89,1100],["2020-10-16",7032.89,7032.89,7032.89,7032.89,100],["2020-10-19",7032.89,7032.89,7032.89,7032.89,0],["2020-10-20",7032.89,7032.89,7032.89,7032.89,0],["2020-10-21",7032.89,7032.89,7032.89,7032.89,1300],["2020-10-22",7032.89,7032.89,7032.89,7032.89,0],["2020-10-23",7032.89,7032.89,7032.89,7032.89,0],["2020-10-26",7032.89,7032.89,7032.89,7032.89,0],["2020-10-27",7032.89,7032.89,7032.89,7032.89,0],["2020-10-28",7032.89,7032.89,7032.89,7032.89,0],["2020-10-29",7032.89,7032.89,7032.89,7032.89,0],["2020-10-30",7032.89,7032.89,7032.89,7032.89,0],["2020-11-02",7032.89,7032.89,7032.89,7032.89,0],["2020-11-03",7032.89,7032.89,7032.89,7032.89,0],["2020-11-04",7032.89,7032.89,7032.89,7032.89,0],["2020-11-05",7032.89,7032.89,7032.89,7032.89,0],["2020-11-06",7032.89,7032.89,7032.89,7032.89,0],["2020-11-09",7032.89,7032.89,7032.89,7032.89,0],["2020-11-10",7032.89,7032.89,7032.89,7032.89,0],["2020-11-11",7032.89,7032.89,7032.89,7032.89,0],["2020-11-12",7032.89,7032.89,7032.89,7032.89,0],["2020-11-13",7032.89,7032.89,7032.89,7032.89,0],["2020-11-16",7032.89,7032.89,7032.89,7032.89,0],["2020-11-17",7032.89,7032.89,7032.89,7032.89,0],["2020-11-18",7032.89,7032.89,7032.89,7032.89,0],["2020-11-19",7032.89,7032.89,7032.89,7032.89,0],["2020-11-20",6346.76,6346.76,6346.76,6346.76,2000],["2020-11-23",6346.76,6346.76,6346.76,6346.76,0],["2020-11-24",6346.76,6346.76,6346.76,6346.76,0],["2020-11-25",6346.76,6346.76,6346.76,6346.76,0],["2020-11-26",6346.76,6346.76,6346.76,6346.76,0],["2020-11-27",6346.76,6346.76,6346.76,6346.76,0],["2020-11-30",6346.76,6346.76,6346.76,6346.76,0],["2020-12-01",6102.65,6102.65,6102.65,6102.65,100],["2020-12-02",6102.65,6102.65,6102.65,6102.65,0],["2020-12-03",6102.65,6102.65,6102.65,6102.65,0],["2020-12-04",6102.65,6102.65,6102.65,6102.65,0],["2020-12-07",6102.65,6102.65,6102.65,6102.65,100],["2020-12-08",6102.65,6102.65,6102.65,6102.65,0],["2020-12-09",6102.65,6102.65,6102.65,6102.65,0],["2020-12-10",6102.65,6102.65,6102.65,6102.65,0],["2020-12-11",6102.65,6102.65,6102.65,6102.65,0],["2020-12-14",6712.92,6712.92,6712.92,6712.92,110],["2020-12-15",7262.15,7262.15,7262.15,7262.15,100],["2020-12-16",7262.15,7262.15,7262.15,7262.15,0],["2020-12-17",7262.15,7262.15,7262.15,7262.15,0],["2020-12-18",7262.15,7262.15,7262.15,7262.15,500],["2020-12-21",7262.15,7262.15,7262.15,7262.15,1700],["2020-12-22",7262.15,7262.15,7262.15,7262.15,0],["2020-12-23",6590.86,6590.86,6590.86,6590.86,600],["2020-12-24",6590.86,6590.86,6590.86,6590.86,0],["2020-12-25",6590.86,6590.86,6590.86,6590.86,0],["2020-12-28",6590.86,6590.86,6590.86,6590.86,0],["2020-12-29",6590.86,6590.86,6590.86,6590.86,0],["2020-12-30",6590.86,6590.86,6590.86,6590.86,0],["2020-12-31",6957.02,6957.02,6957.02,6957.02,100],["2021-01-04",7201.13,7201.13,7201.13,7201.13,100],["2021-01-05",6957.02,7140.1,6957.02,7140.1,1100],["2021-01-06",7140.1,7140.1,6712.92,7140.1,7000],["2021-01-07",7140.1,7140.1,7140.1,7140.1,0],["2021-01-08",6712.92,6712.92,6712.92,6712.92,1000],["2021-01-11",6712.92,6712.92,6712.92,6712.92,300],["2021-01-12",6712.92,6712.92,6712.92,6712.92,100],["2021-01-13",7140.1,7140.1,7140.1,7140.1,100],["2021-01-14",7140.1,7140.1,7140.1,7140.1,0],["2021-01-15",7079.07,7811.39,6468.81,7689.34,2100],["2021-01-18",7323.18,7323.18,6957.02,7262.15,3000],["2021-01-19",7262.15,7262.15,7262.15,7262.15,0],["2021-01-20",6712.92,6712.92,6712.92,6712.92,400],["2021-01-21",6712.92,6712.92,6712.92,6712.92,0],["2021-01-22",6712.92,6712.92,6712.92,6712.92,200],["2021-01-25",6407.78,6407.78,6407.78,6407.78,800],["2021-01-26",6407.78,6407.78,6407.78,6407.78,0],["2021-01-27",6102.65,7018.05,5797.52,7018.05,3100],["2021-01-28",6346.76,6346.76,6346.76,6346.76,100],["2021-01-29",6346.76,6346.76,6346.76,6346.76,0],["2021-02-01",6346.76,6346.76,6346.76,6346.76,0],["2021-02-02",5797.52,5797.52,5797.52,5797.52,100],["2021-02-03",5919.57,5919.57,5919.57,5919.57,100],["2021-02-04",5919.57,6468.81,5919.57,6468.81,300],["2021-02-05",6468.81,6468.81,6468.81,6468.81,0],["2021-02-08",6468.81,6468.81,6468.81,6468.81,0],["2021-02-09",5980.6,5980.6,5980.6,5980.6,100],["2021-02-17",6041.62,6041.62,6041.62,6041.62,100],["2021-02-18",6102.65,6346.76,6102.65,6346.76,2800],["2021-02-19",6102.65,6346.76,6102.65,6346.76,2100],["2021-02-22",6163.68,6163.68,6163.68,6163.68,700],["2021-02-23",6163.68,6163.68,6163.68,6163.68,100],["2021-02-24",6102.65,6346.76,6102.65,6346.76,1000],["2021-02-25",6346.76,6346.76,6346.76,6346.76,200],["2021-02-26",6346.76,6346.76,6346.76,6346.76,2000],["2021-03-01",6346.76,6468.81,6346.76,6468.81,600],["2021-03-02",6468.81,6468.81,6468.81,6468.81,0],["2021-03-03",6468.81,6468.81,6468.81,6468.81,0],["2021-03-04",6468.81,6468.81,6468.81,6468.81,0],["2021-03-05",6712.92,7079.07,6712.92,7079.07,1380902],["2021-03-08",7750.37,7750.37,6895.99,6895.99,2600],["2021-03-09",6895.99,6895.99,6895.99,6895.99,0],["2021-03-10",6712.92,6712.92,6712.92,6712.92,1000],["2021-03-11",6712.92,6712.92,6712.92,6712.92,100],["2021-03-12",6834.97,6834.97,6834.97,6834.97,600],["2021-03-15",6895.99,6895.99,6712.92,6895.99,1900],["2021-03-16",6834.97,6834.97,6834.97,6834.97,100],["2021-03-17",6834.97,6834.97,6834.97,6834.97,66],["2021-03-18",7079.07,7079.07,7079.07,7079.07,100],["2021-03-19",7079.07,7079.07,7079.07,7079.07,2300],["2021-03-22",7079.07,7079.07,7079.07,7079.07,0],["2021-03-23",7079.07,7079.07,7079.07,7079.07,1000],["2021-03-24",7689.34,7689.34,7079.07,7079.07,6100],["2021-03-25",7018.05,7018.05,7018.05,7018.05,200],["2021-03-26",7018.05,7079.07,7018.05,7018.05,6200],["2021-03-29",7323.18,7323.18,7323.18,7323.18,5000],["2021-03-30",7323.18,7323.18,7323.18,7323.18,0],["2021-03-31",7323.18,7323.18,7323.18,7323.18,0],["2021-04-01",7323.18,7323.18,7323.18,7323.18,0],["2021-04-02",6590.86,7018.05,6590.86,7018.05,200],["2021-04-05",6834.97,7445.23,6834.97,7445.23,1200],["2021-04-06",6712.92,7933.45,6712.92,7933.45,1100],["2021-04-07",7140.1,7262.15,7140.1,7262.15,2300],["2021-04-08",7323.18,7872.42,7323.18,7872.42,1100],["2021-04-09",7140.1,7262.15,7140.1,7262.15,500],["2021-04-12",7262.15,7933.45,7262.15,7933.45,300],["2021-04-13",7933.45,7933.45,7445.23,7445.23,2400],["2021-04-14",7018.05,7018.05,7018.05,7018.05,400],["2021-04-15",7018.05,7018.05,7018.05,7018.05,0],["2021-04-16",7018.05,7079.07,7018.05,7018.05,900],["2021-04-19",7018.05,7079.07,7018.05,7079.07,200],["2021-04-20",7140.1,7140.1,7079.07,7079.07,1200],["2021-04-22",7079.07,7079.07,7079.07,7079.07,200],["2021-04-23",7079.07,7079.07,7079.07,7079.07,0],["2021-04-26",7079.07,7079.07,7079.07,7079.07,0],["2021-04-27",7750.37,7750.37,7750.37,7750.37,100],["2021-04-28",7750.37,7750.37,7750.37,7750.37,0],["2021-04-29",7384.21,7445.23,7384.21,7445.23,600],["2021-05-04",7445.23,7445.23,7445.23,7445.23,0],["2021-05-05",7323.18,7323.18,7323.18,7323.18,500],["2021-05-06",6712.92,7323.18,6712.92,7323.18,700],["2021-05-07",7018.05,7018.05,7018.05,7018.05,1000],["2021-05-10",7018.05,7323.18,7018.05,7323.18,2200],["2021-05-11",7018.05,7018.05,7018.05,7018.05,200],["2021-05-12",7018.05,7201.13,7018.05,7018.05,1300],["2021-05-13",7018.05,7018.05,7018.05,7018.05,1900],["2021-05-14",7018.05,7018.05,7018.05,7018.05,600],["2021-05-17",7018.05,7018.05,7018.05,7018.05,500],["2021-05-18",7018.05,7018.05,7018.05,7018.05,1500],["2021-05-19",7018.05,7140.1,7018.05,7018.05,4100],["2021-05-20",7018.05,7018.05,7018.05,7018.05,8900],["2021-05-21",7018.05,7018.05,7018.05,7018.05,0],["2021-05-24",7018.05,7018.05,7018.05,7018.05,800],["2021-05-25",7018.05,7018.05,7018.05,7018.05,1000],["2021-05-26",7018.05,7018.05,7018.05,7018.05,400],["2021-05-27",7018.05,7018.05,7018.05,7018.05,0],["2021-05-28",7018.05,7018.05,7018.05,7018.05,2000],["2021-05-31",7628.31,7689.34,7628.31,7689.34,2100],["2021-06-01",7689.34,7689.34,7689.34,7689.34,0],["2021-06-02",6957.02,6957.02,6957.02,6957.02,900],["2021-06-03",6957.02,6957.02,6957.02,6957.02,3300],["2021-06-04",6957.02,6957.02,6957.02,6957.02,0],["2021-06-07",6957.02,6957.02,6957.02,6957.02,0],["2021-06-08",6957.02,6957.02,6957.02,6957.02,0],["2021-06-09",6957.02,6957.02,6957.02,6957.02,0],["2021-06-10",6957.02,6957.02,6957.02,6957.02,0],["2021-06-11",6957.02,6957.02,6957.02,6957.02,0],["2021-06-14",6957.02,6957.02,6957.02,6957.02,0],["2021-06-15",6957.02,6957.02,6957.02,6957.02,3700],["2021-06-16",7323.18,7323.18,7323.18,7323.18,100],["2021-06-17",7323.18,7323.18,7323.18,7323.18,100],["2021-06-18",7323.18,7323.18,7323.18,7323.18,0],["2021-06-21",7323.18,7323.18,7323.18,7323.18,100],["2021-06-22",7323.18,7323.18,7323.18,7323.18,700],["2021-06-23",7018.05,7018.05,7018.05,7018.05,1000],["2021-06-24",7018.05,7018.05,7018.05,7018.05,0],["2021-06-25",6712.92,6712.92,6712.92,6712.92,1000],["2021-06-28",6285.73,6407.78,6285.73,6407.78,1500],["2021-06-29",6407.78,6712.92,6407.78,6712.92,1000],["2021-06-30",6712.92,6712.92,6712.92,6712.92,0],["2021-07-01",6712.92,6712.92,6712.92,6712.92,0],["2021-07-02",6712.92,7018.05,6712.92,7018.05,800],["2021-07-05",6895.99,6895.99,6895.99,6895.99,1500],["2021-07-06",6895.99,6895.99,6895.99,6895.99,0],["2021-07-07",6895.99,6895.99,6895.99,6895.99,0],["2021-07-08",6468.81,6468.81,6468.81,6468.81,400],["2021-07-09",6468.81,6468.81,6468.81,6468.81,200],["2021-07-12",6468.81,6468.81,6468.81,6468.81,0],["2021-07-13",6468.81,6468.81,6468.81,6468.81,300],["2021-07-14",6468.81,6468.81,6468.81,6468.81,0],["2021-07-15",6468.81,6468.81,6468.81,6468.81,0],["2021-07-16",6468.81,6468.81,6468.81,6468.81,0],["2021-07-19",6468.81,6468.81,6468.81,6468.81,0],["2021-07-20",6468.81,6468.81,6468.81,6468.81,0],["2021-07-21",6468.81,6468.81,6468.81,6468.81,0],["2021-07-22",6468.81,6468.81,6468.81,6468.81,100],["2021-07-23",6468.81,6468.81,6468.81,6468.81,0],["2021-07-26",6468.81,6468.81,6468.81,6468.81,0],["2021-07-27",6468.81,6468.81,6468.81,6468.81,0],["2021-07-28",6468.81,6468.81,6468.81,6468.81,0],["2021-07-29",6468.81,6468.81,6468.81,6468.81,0],["2021-07-30",6468.81,6468.81,6468.81,6468.81,0],["2021-08-02",6468.81,6468.81,6468.81,6468.81,0],["2021-08-03",6468.81,6468.81,6468.81,6468.81,0],["2021-08-04",5919.57,6163.68,5919.57,6163.68,800],["2021-08-05",6163.68,6163.68,6163.68,6163.68,0],["2021-08-06",6163.68,6163.68,6163.68,6163.68,0],["2021-08-09",6163.68,6163.68,6163.68,6163.68,600],["2021-08-10",6163.68,6163.68,6163.68,6163.68,600],["2021-08-11",6285.73,6285.73,6224.7,6224.7,3100],["2021-08-12",6224.7,6224.7,6224.7,6224.7,200],["2021-08-13",6346.76,6346.76,6224.7,6224.7,1700],["2021-08-16",6224.7,6224.7,6224.7,6224.7,0],["2021-08-17",6285.73,6285.73,6285.73,6285.73,100],["2021-08-18",6285.73,6285.73,6285.73,6285.73,0],["2021-08-19",6346.76,6895.99,6346.76,6895.99,6300],["2021-08-20",7018.05,7018.05,6773.94,6773.94,1400],["2021-08-23",6773.94,6773.94,6773.94,6773.94,0],["2021-08-24",6773.94,6773.94,6773.94,6773.94,0],["2021-08-25",6773.94,6773.94,6773.94,6773.94,0],["2021-08-26",6163.68,6163.68,6163.68,6163.68,200],["2021-08-27",6163.68,6163.68,6163.68,6163.68,0],["2021-08-30",6651.89,6651.89,6651.89,6651.89,700],["2021-08-31",6651.89,6651.89,6651.89,6651.89,0],["2021-09-01",6102.65,6468.81,6102.65,6468.81,1500],["2021-09-06",6407.78,6407.78,6285.73,6285.73,2000],["2021-09-07",6346.76,6346.76,6346.76,6346.76,3300],["2021-09-08",6468.81,6468.81,6468.81,6468.81,100],["2021-09-09",6468.81,6468.81,6468.81,6468.81,1700],["2021-09-10",6468.81,6468.81,6468.81,6468.81,600],["2021-09-13",6407.78,6407.78,6407.78,6407.78,4000],["2021-09-14",6468.81,6468.81,6468.81,6468.81,1700],["2021-09-15",6468.81,6468.81,6468.81,6468.81,2200],["2021-09-16",6468.81,6468.81,6468.81,6468.81,600],["2021-09-17",6529.84,6712.92,6529.84,6712.92,2900],["2021-09-20",7018.05,7384.21,7018.05,7018.05,2800],["2021-09-21",6773.94,7018.05,6773.94,7018.05,1700],["2021-09-22",6957.02,6957.02,6712.92,6834.97,6100],["2021-09-23",6834.97,6957.02,6834.97,6957.02,6200],["2021-09-24",6957.02,6957.02,6773.94,6773.94,2200],["2021-09-27",6834.97,7323.18,6712.92,6712.92,2700],["2021-09-28",6712.92,6712.92,6712.92,6712.92,0],["2021-09-29",6712.92,6712.92,6712.92,6712.92,0],["2021-09-30",6773.94,6834.97,6773.94,6834.97,300],["2021-10-01",6834.97,6834.97,6712.92,6712.92,1100],["2021-10-04",6651.89,6712.92,6651.89,6651.89,600],["2021-10-05",6957.02,7262.15,6957.02,7201.13,7600],["2021-10-06",7201.13,7201.13,7018.05,7018.05,700],["2021-10-07",7018.05,7018.05,7018.05,7018.05,0],["2021-10-08",6590.86,6712.92,6590.86,6651.89,900],["2021-10-11",6712.92,6957.02,6712.92,6834.97,1600],["2021-10-12",6651.89,6712.92,6651.89,6712.92,300],["2021-10-13",6773.94,7079.07,6773.94,6895.99,3200],["2021-10-14",7018.05,7079.07,6957.02,7079.07,8400],["2021-10-15",7079.07,7079.07,7079.07,7079.07,500],["2021-10-18",7262.15,7262.15,7262.15,7262.15,2000],["2021-10-19",7323.18,7323.18,7140.1,7140.1,900],["2021-10-20",7567.29,7628.31,7506.26,7567.29,7500],["2021-10-21",7567.29,7628.31,7201.13,7323.18,2900],["2021-10-22",7628.31,7628.31,7506.26,7567.29,7900],["2021-10-25",7506.26,7628.31,7506.26,7628.31,1600],["2021-10-26",7757.61,7757.61,7628.31,7628.31,1800],["2021-10-27",7563.67,7628.31,7563.67,7628.31,1200],["2021-10-28",7046.49,7757.61,7046.49,7692.96,6700],["2021-10-29",7046.49,7757.61,6981.85,7757.61,700],["2021-11-01",7822.25,7822.25,7757.61,7757.61,4500],["2021-11-02",7757.61,7757.61,7757.61,7757.61,200],["2021-11-03",7628.31,7757.61,7628.31,7757.61,6500],["2021-11-04",7757.61,7757.61,7757.61,7757.61,0],["2021-11-05",7757.61,7757.61,7757.61,7757.61,1000],["2021-11-08",8080.84,8145.49,7757.61,7757.61,6900],["2021-11-09",8210.13,8210.13,7757.61,8016.19,2700],["2021-11-10",8016.19,8210.13,8016.19,8145.49,7500],["2021-11-11",8339.43,8339.43,8339.43,8339.43,200],["2021-11-12",8468.72,8468.72,7822.25,8404.07,2400],["2021-11-15",8210.13,8533.37,8210.13,8210.13,7300],["2021-11-16",8210.13,8210.13,8210.13,8210.13,0],["2021-11-17",8921.25,8921.25,8533.37,8598.01,3500],["2021-11-18",8598.01,8727.31,8533.37,8598.01,4000],["2021-11-19",8598.01,8598.01,8533.37,8598.01,4600],["2021-11-22",8598.01,8598.01,8533.37,8598.01,1400],["2021-11-23",8598.01,8662.66,8533.37,8598.01,3300],["2021-11-24",8598.01,8598.01,8598.01,8598.01,800],["2021-11-25",8533.37,8662.66,8533.37,8662.66,900],["2021-11-26",9050.54,9373.77,9050.54,9373.77,600],["2021-11-29",9050.54,9050.54,9050.54,9050.54,3800],["2021-11-30",9050.54,9050.54,9050.54,9050.54,2200],["2021-12-01",9050.54,9050.54,9050.54,9050.54,0],["2021-12-02",8274.78,8274.78,8274.78,8274.78,100],["2021-12-03",8274.78,8274.78,8274.78,8274.78,300],["2021-12-06",7822.25,7822.25,7822.25,7822.25,100],["2021-12-07",8080.84,8080.84,8080.84,8080.84,200],["2021-12-08",8404.07,8404.07,8404.07,8404.07,1200],["2021-12-09",9050.54,9050.54,9050.54,9050.54,2200],["2021-12-10",8985.89,9050.54,8727.31,8727.31,800],["2021-12-13",8727.31,8727.31,8727.31,8727.31,500],["2021-12-14",8727.31,8727.31,8727.31,8727.31,0],["2021-12-15",8404.07,8404.07,8339.43,8339.43,1100],["2021-12-16",8339.43,8339.43,8339.43,8339.43,100],["2021-12-17",7951.55,7951.55,7951.55,7951.55,300],["2021-12-20",7951.55,7951.55,7951.55,7951.55,0],["2021-12-21",7886.9,7886.9,7757.61,7886.9,2200],["2021-12-22",8662.66,8662.66,8662.66,8662.66,600],["2021-12-23",8662.66,8662.66,8662.66,8662.66,0],["2021-12-24",8727.31,8727.31,8727.31,8727.31,1200],["2021-12-27",8727.31,8727.31,8727.31,8727.31,0],["2021-12-28",8404.07,8404.07,8404.07,8404.07,400],["2021-12-29",8404.07,8404.07,8404.07,8404.07,0],["2021-12-30",8404.07,8404.07,8404.07,8404.07,0],["2021-12-31",8404.07,8404.07,8404.07,8404.07,0],["2022-01-04",8404.07,8404.07,8404.07,8404.07,0],["2022-01-05",8339.43,9244.48,7822.25,9244.48,7000],["2022-01-06",9244.48,9244.48,9244.48,9244.48,500],["2022-01-07",8598.01,9244.48,8598.01,9244.48,300],["2022-01-10",9179.83,9179.83,9115.19,9115.19,2600],["2022-01-11",8985.89,8985.89,8985.89,8985.89,500],["2022-01-12",8339.43,8339.43,8339.43,8339.43,100],["2022-01-13",8339.43,8339.43,8339.43,8339.43,0],["2022-01-14",8339.43,8339.43,8339.43,8339.43,200],["2022-01-17",8339.43,8339.43,8339.43,8339.43,0],["2022-01-18",8339.43,8339.43,8339.43,8339.43,0],["2022-01-19",7563.67,7692.96,7563.67,7692.96,200],["2022-01-20",7757.61,8404.07,7757.61,8404.07,500],["2022-01-21",8404.07,8468.72,8404.07,8468.72,300],["2022-01-24",8533.37,8533.37,8533.37,8533.37,300],["2022-01-25",8533.37,8533.37,8533.37,8533.37,0],["2022-01-26",8533.37,8533.37,8533.37,8533.37,0],["2022-01-27",8533.37,8533.37,8533.37,8533.37,0],["2022-01-28",7757.61,7757.61,7757.61,7757.61,100],["2022-02-07",7757.61,7757.61,7757.61,7757.61,0],["2022-02-08",7757.61,7757.61,7757.61,7757.61,0],["2022-02-09",7757.61,7757.61,7757.61,7757.61,0],["2022-02-10",8533.37,8533.37,8080.84,8080.84,400],["2022-02-11",8080.84,8080.84,8080.84,8080.84,0],["2022-02-14",8080.84,8080.84,8080.84,8080.84,0],["2022-02-15",8080.84,8080.84,8080.84,8080.84,0],["2022-02-16",8080.84,8080.84,8080.84,8080.84,0],["2022-02-17",8080.84,8080.84,8080.84,8080.84,6900],["2022-02-18",8080.84,8080.84,8080.84,8080.84,0],["2022-02-21",8404.07,8404.07,8404.07,8404.07,100],["2022-02-22",8404.07,8404.07,8404.07,8404.07,100],["2022-02-23",8404.07,8404.07,8404.07,8404.07,0],["2022-02-24",8404.07,8404.07,8404.07,8404.07,0],["2022-02-25",8274.78,8274.78,8274.78,8274.78,100],["2022-02-28",8274.78,8274.78,8274.78,8274.78,0],["2022-03-01",8274.78,8274.78,8274.78,8274.78,0],["2022-03-02",8274.78,8274.78,8274.78,8274.78,0],["2022-03-03",8274.78,8274.78,8274.78,8274.78,1000],["2022-03-04",8080.84,8080.84,8080.84,8080.84,500],["2022-03-07",8080.84,8080.84,8080.84,8080.84,100],["2022-03-08",8080.84,8080.84,8080.84,8080.84,0],["2022-03-09",8080.84,8080.84,8080.84,8080.84,0],["2022-03-10",8080.84,8080.84,8080.84,8080.84,0],["2022-03-11",8080.84,8080.84,8080.84,8080.84,0],["2022-03-14",7822.25,7822.25,7822.25,7822.25,100],["2022-03-15",7822.25,7822.25,7822.25,7822.25,0],["2022-03-16",7434.37,8598.01,7111.14,8598.01,5600],["2022-03-17",9050.54,9050.54,8985.89,8985.89,700],["2022-03-18",8985.89,8985.89,8985.89,8985.89,0],["2022-03-21",8985.89,8985.89,8598.01,8598.01,2600],["2022-03-22",8404.07,8598.01,8404.07,8598.01,200],["2022-03-23",8598.01,8598.01,8598.01,8598.01,1200],["2022-03-24",8727.31,8727.31,8727.31,8727.31,700],["2022-03-25",8662.66,8727.31,8598.01,8598.01,3000],["2022-03-28",8404.07,8404.07,8274.78,8274.78,600],["2022-03-29",8274.78,8274.78,8274.78,8274.78,0],["2022-03-30",8791.95,9050.54,8791.95,8791.95,2900],["2022-03-31",8016.19,8016.19,7951.55,7951.55,300],["2022-04-01",7951.55,7951.55,7951.55,7951.55,0],["2022-04-04",8080.84,8727.31,8080.84,8727.31,1100],["2022-04-05",8598.01,8598.01,8598.01,8598.01,1300],["2022-04-06",8598.01,8598.01,8598.01,8598.01,600],["2022-04-07",8598.01,8598.01,8598.01,8598.01,100],["2022-04-08",8598.01,8598.01,8598.01,8598.01,0],["2022-04-12",8598.01,8598.01,8598.01,8598.01,0],["2022-04-13",8727.31,8727.31,8727.31,8727.31,300],["2022-04-14",8404.07,8404.07,8404.07,8404.07,500],["2022-04-15",8791.95,8791.95,8791.95,8791.95,200],["2022-04-18",8080.84,8080.84,8016.19,8016.19,2000],["2022-04-19",8016.19,8016.19,8016.19,8016.19,0],["2022-04-20",8016.19,8016.19,8016.19,8016.19,0],["2022-04-21",8016.19,8016.19,8016.19,8016.19,0],["2022-04-22",8016.19,8016.19,8016.19,8016.19,0],["2022-04-25",7757.61,7757.61,7757.61,7757.61,200],["2022-04-26",7757.61,7757.61,7757.61,7757.61,0],["2022-04-27",7757.61,7757.61,7757.61,7757.61,0],["2022-04-28",7757.61,7757.61,7757.61,7757.61,0],["2022-04-29",7822.25,7822.25,7822.25,7822.25,2000],["2022-05-04",7822.25,7822.25,7822.25,7822.25,0],["2022-05-05",7822.25,7822.25,7822.25,7822.25,0],["2022-05-06",8598.01,8598.01,8598.01,8598.01,2200],["2022-05-09",8598.01,8598.01,8598.01,8598.01,0],["2022-05-10",8598.01,8598.01,8598.01,8598.01,100],["2022-05-11",8598.01,8598.01,8598.01,8598.01,100],["2022-05-12",8662.66,8662.66,8598.01,8598.01,600],["2022-05-13",8598.01,8598.01,8598.01,8598.01,0],["2022-05-16",8598.01,8598.01,8598.01,8598.01,0],["2022-05-17",8598.01,8598.01,8598.01,8598.01,500],["2022-05-18",8598.01,8598.01,8598.01,8598.01,0],["2022-05-19",7757.61,7757.61,7757.61,7757.61,1100],["2022-05-20",7757.61,7757.61,7757.61,7757.61,0],["2022-05-23",7757.61,7757.61,7757.61,7757.61,0],["2022-05-24",8404.07,8404.07,8404.07,8404.07,200],["2022-05-25",8404.07,8404.07,8404.07,8404.07,0],["2022-05-26",8404.07,8404.07,8404.07,8404.07,0],["2022-05-27",7563.67,9050.54,7563.67,7757.61,1300],["2022-05-30",7757.61,7757.61,7757.61,7757.61,0],["2022-05-31",7757.61,7757.61,7757.61,7757.61,200],["2022-06-01",7757.61,8080.84,7757.61,8080.84,288600],["2022-06-02",8080.84,8080.84,8080.84,8080.84,0],["2022-06-03",8080.84,8080.84,8080.84,8080.84,0],["2022-06-06",8080.84,8080.84,8080.84,8080.84,351700],["2022-06-07",8080.84,8080.84,8080.84,8080.84,0],["2022-06-08",8080.84,8080.84,8080.84,8080.84,0],["2022-06-09",8080.84,8080.84,8080.84,8080.84,0],["2022-06-10",8533.37,8533.37,8533.37,8533.37,200],["2022-06-13",8533.37,8533.37,8533.37,8533.37,0],["2022-06-14",8080.84,8080.84,8080.84,8080.84,356900],["2022-06-15",8080.84,8080.84,8080.84,8080.84,100],["2022-06-16",8080.84,8080.84,8080.84,8080.84,1700],["2022-06-17",8080.84,8080.84,8080.84,8080.84,0],["2022-06-20",8080.84,8080.84,8080.84,8080.84,0],["2022-06-21",8080.84,8080.84,8080.84,8080.84,0],["2022-06-22",8080.84,8080.84,8080.84,8080.84,0],["2022-06-23",8080.84,8080.84,8080.84,8080.84,0],["2022-06-24",8080.84,8080.84,8080.84,8080.84,0],["2022-06-27",8080.84,8080.84,8080.84,8080.84,0],["2022-06-28",8080.84,8080.84,8080.84,8080.84,0],["2022-06-29",7369.73,7369.73,7369.73,7369.73,4800],["2022-06-30",7369.73,7369.73,7369.73,7369.73,0],["2022-07-01",8080.84,8080.84,8080.84,8080.84,100],["2022-07-04",8080.84,8080.84,8080.84,8080.84,0],["2022-07-05",8080.84,8080.84,8080.84,8080.84,0],["2022-07-06",7305.08,7305.08,7305.08,7305.08,1200],["2022-07-07",7305.08,7305.08,7305.08,7305.08,0],["2022-07-08",7305.08,7305.08,7305.08,7305.08,200],["2022-07-11",7305.08,7305.08,7305.08,7305.08,0],["2022-07-12",7305.08,7305.08,7305.08,7305.08,0],["2022-07-13",7305.08,7305.08,7305.08,7305.08,0],["2022-07-14",7305.08,7305.08,7305.08,7305.08,0],["2022-07-15",7305.08,7305.08,7305.08,7305.08,0],["2022-07-18",7305.08,7305.08,7305.08,7305.08,0],["2022-07-19",7305.08,7305.08,7305.08,7305.08,0],["2022-07-20",7305.08,7305.08,7305.08,7305.08,0],["2022-07-21",7305.08,7305.08,7305.08,7305.08,0],["2022-07-22",7305.08,7305.08,7305.08,7305.08,0],["2022-07-25",6658.61,6658.61,6658.61,6658.61,3300],["2022-07-26",6658.61,6658.61,6658.61,6658.61,0],["2022-07-27",6658.61,6658.61,6658.61,6658.61,200],["2022-07-28",6658.61,6658.61,6658.61,6658.61,0],["2022-07-29",6658.61,6658.61,6658.61,6658.61,0],["2022-08-01",6658.61,6658.61,6658.61,6658.61,0],["2022-08-02",6658.61,6658.61,6658.61,6658.61,0],["2022-08-03",6658.61,6658.61,6658.61,6658.61,0],["2022-08-04",7305.08,7305.08,7305.08,7305.08,400],["2022-08-05",7305.08,7305.08,7305.08,7305.08,0],["2022-08-08",7369.73,7369.73,7369.73,7369.73,100],["2022-08-09",7369.73,7369.73,7369.73,7369.73,0],["2022-08-10",8080.84,8080.84,8080.84,8080.84,100],["2022-08-11",7866.3,7937.82,7866.3,7937.82,542900],["2022-08-12",7937.82,7937.82,7937.82,7937.82,0],["2022-08-15",8223.86,8223.86,8223.86,8223.86,100],["2022-08-16",8223.86,8223.86,8223.86,8223.86,0],["2022-08-17",8223.86,8223.86,8223.86,8223.86,0],["2022-08-18",7866.3,7866.3,7866.3,7866.3,300],["2022-08-19",8223.86,8223.86,8223.86,8223.86,100],["2022-08-22",8223.86,8223.86,8223.86,8223.86,0],["2022-08-23",8223.86,8223.86,8223.86,8223.86,0],["2022-08-24",8223.86,8223.86,8223.86,8223.86,0],["2022-08-25",8223.86,8223.86,8223.86,8223.86,0],["2022-08-26",8223.86,8223.86,8223.86,8223.86,0],["2022-08-29",8223.86,8223.86,8223.86,8223.86,0],["2022-08-30",8223.86,8223.86,8223.86,8223.86,0],["2022-08-31",8009.33,8009.33,8009.33,8009.33,100],["2022-09-05",8009.33,8009.33,8009.33,8009.33,0],["2022-09-06",8009.33,8009.33,8009.33,8009.33,0],["2022-09-07",8009.33,8009.33,8009.33,8009.33,0],["2022-09-08",8009.33,8009.33,8009.33,8009.33,0],["2022-09-09",8009.33,8009.33,8009.33,8009.33,0],["2022-09-12",8581.42,8581.42,8581.42,8581.42,800],["2022-09-13",8009.33,8009.33,8009.33,8009.33,1700],["2022-09-14",8009.33,8009.33,8009.33,8009.33,0],["2022-09-15",8009.33,8009.33,8009.33,8009.33,0],["2022-09-16",8009.33,8009.33,8009.33,8009.33,0],["2022-09-19",8009.33,8009.33,8009.33,8009.33,0],["2022-09-20",8009.33,8009.33,8009.33,8009.33,0],["2022-09-21",7222.7,7222.7,7222.7,7222.7,3000],["2022-09-22",7222.7,7222.7,7222.7,7222.7,0],["2022-09-23",7222.7,7222.7,7222.7,7222.7,0],["2022-09-26",7222.7,7222.7,7222.7,7222.7,0],["2022-09-27",7937.82,7937.82,7937.82,7937.82,2300],["2022-09-28",7937.82,7937.82,7937.82,7937.82,0],["2022-09-29",7937.82,7937.82,7937.82,7937.82,0],["2022-09-30",7937.82,7937.82,7937.82,7937.82,0],["2022-10-03",7937.82,7937.82,7937.82,7937.82,0],["2022-10-04",7937.82,7937.82,7937.82,7937.82,0],["2022-10-05",7937.82,8009.33,7937.82,8009.33,1200],["2022-10-06",8080.84,8080.84,8080.84,8080.84,100],["2022-10-07",8009.33,8009.33,8009.33,8009.33,200],["2022-10-10",7294.21,7294.21,7222.7,7222.7,300],["2022-10-11",7222.7,7222.7,7222.7,7222.7,0],["2022-10-12",7222.7,7222.7,7222.7,7222.7,0],["2022-10-13",7222.7,7222.7,7222.7,7222.7,0],["2022-10-14",7222.7,7222.7,7222.7,7222.7,0],["2022-10-17",7222.7,7222.7,7222.7,7222.7,0],["2022-10-18",7222.7,7222.7,7222.7,7222.7,0],["2022-10-19",7222.7,7222.7,7222.7,7222.7,0],["2022-10-20",7151.19,7151.19,7151.19,7151.19,100],["2022-10-21",7151.19,7151.19,7151.19,7151.19,600],["2022-10-24",7151.19,7151.19,7151.19,7151.19,1000],["2022-10-25",7151.19,7151.19,7151.19,7151.19,0],["2022-10-26",7151.19,7151.19,7151.19,7151.19,0],["2022-10-27",7151.19,7151.19,7151.19,7151.19,0],["2022-10-28",7151.19,7151.19,7151.19,7151.19,0],["2022-10-31",7508.74,7508.74,7151.19,7151.19,1900],["2022-11-01",7508.74,7508.74,7508.74,7508.74,1100],["2022-11-02",7508.74,7508.74,7508.74,7508.74,2000],["2022-11-03",7508.74,7508.74,7508.74,7508.74,1000],["2022-11-04",7508.74,7508.74,7508.74,7508.74,0],["2022-11-07",7508.74,7508.74,7508.74,7508.74,0],["2022-11-08",7508.74,7508.74,7508.74,7508.74,0],["2022-11-09",7508.74,7508.74,7508.74,7508.74,0],["2022-11-10",7508.74,7508.74,7508.74,7508.74,0],["2022-11-11",7866.3,7866.3,7866.3,7866.3,100],["2022-11-14",7866.3,7866.3,7866.3,7866.3,0],["2022-11-15",7866.3,7866.3,7866.3,7866.3,0],["2022-11-16",7866.3,7866.3,7866.3,7866.3,100],["2022-11-17",7866.3,7866.3,7866.3,7866.3,0],["2022-11-18",7866.3,7866.3,7866.3,7866.3,0],["2022-11-21",7866.3,7866.3,7866.3,7866.3,0],["2022-11-22",7866.3,7866.3,7866.3,7866.3,0],["2022-11-23",7866.3,7866.3,7866.3,7866.3,0],["2022-11-24",7866.3,7866.3,7866.3,7866.3,0],["2022-11-25",7866.3,7866.3,7866.3,7866.3,0],["2022-11-28",7866.3,7866.3,7866.3,7866.3,0],["2022-11-29",7866.3,7866.3,7866.3,7866.3,0],["2022-11-30",7866.3,7866.3,7866.3,7866.3,0],["2022-12-01",7866.3,7866.3,7866.3,7866.3,0],["2022-12-02",7866.3,7866.3,7866.3,7866.3,0],["2022-12-05",7866.3,7866.3,7866.3,7866.3,0],["2022-12-06",7866.3,7866.3,7866.3,7866.3,0],["2022-12-07",7866.3,7866.3,7866.3,7866.3,0],["2022-12-08",7866.3,7866.3,7866.3,7866.3,200],["2022-12-09",7866.3,7866.3,7866.3,7866.3,0],["2022-12-12",7866.3,7866.3,7866.3,7866.3,0],["2022-12-13",7866.3,7866.3,7866.3,7866.3,0],["2022-12-14",7866.3,7866.3,7866.3,7866.3,0],["2022-12-15",7866.3,7866.3,7866.3,7866.3,0],["2022-12-16",7866.3,7866.3,7866.3,7866.3,0],["2022-12-19",7866.3,7866.3,7866.3,7866.3,0],["2022-12-20",7866.3,7866.3,7866.3,7866.3,0],["2022-12-21",7866.3,7866.3,7866.3,7866.3,0],["2022-12-22",7866.3,7866.3,7866.3,7866.3,0],["2022-12-23",7866.3,7866.3,7866.3,7866.3,0],["2022-12-26",7866.3,7866.3,7866.3,7866.3,0],["2022-12-27",7508.74,7508.74,7508.74,7508.74,700],["2022-12-28",7508.74,7508.74,7508.74,7508.74,0],["2022-12-29",7508.74,7508.74,7508.74,7508.74,0],["2022-12-30",7508.74,7508.74,7508.74,7508.74,0],["2023-01-03",7508.74,7508.74,7508.74,7508.74,0],["2023-01-04",7508.74,7508.74,7508.74,7508.74,0],["2023-01-05",7508.74,7508.74,7508.74,7508.74,0],["2023-01-06",7508.74,7508.74,7508.74,7508.74,0],["2023-01-09",7508.74,7508.74,7508.74,7508.74,0],["2023-01-10",7508.74,7508.74,7508.74,7508.74,0],["2023-01-11",7508.74,7508.74,7508.74,7508.74,0],["2023-01-12",7508.74,7508.74,7508.74,7508.74,0],["2023-01-13",7508.74,7508.74,7508.74,7508.74,0],["2023-01-16",7508.74,7508.74,7437.23,7508.74,1500],["2023-01-17",7508.74,7508.74,7508.74,7508.74,0],["2023-01-18",7508.74,7508.74,7508.74,7508.74,0],["2023-01-19",7508.74,7508.74,7508.74,7508.74,0],["2023-01-27",7508.74,7508.74,7508.74,7508.74,1300],["2023-01-30",7508.74,7508.74,7508.74,7508.74,0],["2023-01-31",7508.74,7508.74,7508.74,7508.74,0],["2023-02-01",7508.74,7508.74,7508.74,7508.74,0],["2023-02-02",7508.74,7508.74,7508.74,7508.74,0],["2023-02-03",7866.3,7866.3,7866.3,7866.3,300],["2023-02-06",7866.3,7866.3,7866.3,7866.3,0],["2023-02-07",7866.3,7866.3,7866.3,7866.3,0],["2023-02-08",7866.3,7866.3,7866.3,7866.3,0],["2023-02-09",7508.74,7508.74,7508.74,7508.74,300],["2023-02-10",7508.74,7508.74,7508.74,7508.74,0],["2023-02-13",7508.74,7508.74,7508.74,7508.74,0],["2023-02-14",7508.74,7508.74,7508.74,7508.74,0],["2023-02-15",7508.74,7508.74,7508.74,7508.74,0],["2023-02-16",7508.74,7508.74,7508.74,7508.74,0],["2023-02-17",7508.74,7508.74,7508.74,7508.74,0],["2023-02-20",7508.74,7508.74,7508.74,7508.74,0],["2023-02-21",7508.74,7508.74,7508.74,7508.74,0],["2023-02-22",7508.74,7508.74,7508.74,7508.74,0],["2023-02-23",7508.74,7508.74,7508.74,7508.74,0],["2023-02-24",7508.74,7508.74,7508.74,7508.74,0],["2023-02-27",7508.74,7508.74,7508.74,7508.74,0],["2023-02-28",8223.86,8223.86,8223.86,8223.86,500],["2023-03-01",8223.86,8223.86,8223.86,8223.86,0],["2023-03-02",8223.86,8223.86,8223.86,8223.86,0],["2023-03-03",8223.86,8223.86,8223.86,8223.86,0],["2023-03-06",8938.98,8938.98,7866.3,7866.3,160300],["2023-03-07",7866.3,7866.3,7866.3,7866.3,1102200],["2023-03-08",7866.3,7866.3,7866.3,7866.3,0],["2023-03-09",7866.3,7866.3,7866.3,7866.3,142000],["2023-03-10",7866.3,7866.3,7866.3,7866.3,0],["2023-03-13",7866.3,7866.3,7866.3,7866.3,0],["2023-03-14",7866.3,7866.3,7866.3,7866.3,0],["2023-03-15",7866.3,7866.3,7866.3,7866.3,0],["2023-03-16",7866.3,7866.3,7866.3,7866.3,0],["2023-03-17",7866.3,7866.3,7866.3,7866.3,0],["2023-03-20",7866.3,7866.3,7866.3,7866.3,0],["2023-03-21",7866.3,7866.3,7866.3,7866.3,0],["2023-03-22",7866.3,7866.3,7866.3,7866.3,0],["2023-03-23",7866.3,7866.3,7866.3,7866.3,0],["2023-03-24",7866.3,7866.3,7866.3,7866.3,0],["2023-03-27",7866.3,7866.3,7866.3,7866.3,0],["2023-03-28",7866.3,7866.3,7866.3,7866.3,0],["2023-03-29",7866.3,7866.3,7866.3,7866.3,0],["2023-03-30",7866.3,7866.3,7866.3,7866.3,0],["2023-03-31",7866.3,7866.3,7866.3,7866.3,0],["2023-04-03",7866.3,7866.3,7866.3,7866.3,0],["2023-04-04",7866.3,7866.3,7866.3,7866.3,0],["2023-04-05",7866.3,7866.3,7866.3,7866.3,0],["2023-04-06",7866.3,7866.3,7866.3,7866.3,0],["2023-04-07",7866.3,7866.3,7866.3,7866.3,0],["2023-04-10",7866.3,7866.3,7866.3,7866.3,0],["2023-04-11",7866.3,7866.3,7866.3,7866.3,0],["2023-04-12",7866.3,7866.3,7866.3,7866.3,0],["2023-04-13",7866.3,7866.3,7866.3,7866.3,0],["2023-04-14",7866.3,7866.3,7866.3,7866.3,0],["2023-04-17",7866.3,7866.3,7866.3,7866.3,0],["2023-04-18",7866.3,7866.3,7866.3,7866.3,0],["2023-04-19",7866.3,7866.3,7866.3,7866.3,0],["2023-04-20",7866.3,7866.3,7866.3,7866.3,0],["2023-04-21",7866.3,7866.3,7866.3,7866.3,0],["2023-04-24",7866.3,7866.3,7866.3,7866.3,0],["2023-04-25",7866.3,7866.3,7866.3,7866.3,0],["2023-04-26",7866.3,7866.3,7866.3,7866.3,0],["2023-04-27",7866.3,7866.3,7866.3,7866.3,0],["2023-04-28",7866.3,7866.3,7866.3,7866.3,0],["2023-05-04",7866.3,7866.3,7866.3,7866.3,0],["2023-05-05",7866.3,7866.3,7866.3,7866.3,0],["2023-05-08",7866.3,7866.3,7866.3,7866.3,300],["2023-05-09",7866.3,7866.3,7866.3,7866.3,0],["2023-05-10",7866.3,7866.3,7866.3,7866.3,0],["2023-05-11",7866.3,7866.3,7866.3,7866.3,0],["2023-05-12",7866.3,7866.3,7866.3,7866.3,1700],["2023-05-15",7866.3,7866.3,7866.3,7866.3,0],["2023-05-16",7866.3,7866.3,7866.3,7866.3,0],["2023-05-17",7866.3,7866.3,7866.3,7866.3,0],["2023-05-18",7866.3,7866.3,7866.3,7866.3,0],["2023-05-19",7866.3,7866.3,7866.3,7866.3,0],["2023-05-22",7866.3,7866.3,7866.3,7866.3,0],["2023-05-23",7866.3,7866.3,7866.3,7866.3,1800],["2023-05-24",7866.3,7866.3,7866.3,7866.3,0],["2023-05-25",7866.3,7866.3,7866.3,7866.3,4000],["2023-05-26",7866.3,7866.3,7866.3,7866.3,0],["2023-05-29",7866.3,7866.3,7866.3,7866.3,0],["2023-05-30",7866.3,7866.3,7866.3,7866.3,0],["2023-05-31",7866.3,7866.3,7866.3,7866.3,0],["2023-06-01",7866.3,7866.3,7866.3,7866.3,0],["2023-06-02",7866.3,7866.3,7866.3,7866.3,0],["2023-06-05",7866.3,7866.3,7866.3,7866.3,0],["2023-06-06",7866.3,7866.3,7866.3,7866.3,700],["2023-06-07",7151.19,7151.19,7151.19,7151.19,100],["2023-06-08",7222.7,7222.7,7222.7,7222.7,100],["2023-06-09",7222.7,7222.7,7222.7,7222.7,0],["2023-06-12",7866.3,7866.3,7866.3,7866.3,400],["2023-06-13",7866.3,7866.3,7866.3,7866.3,0],["2023-06-14",7866.3,7866.3,7866.3,7866.3,0],["2023-06-15",7866.3,7866.3,7866.3,7866.3,0],["2023-06-16",7866.3,7866.3,7866.3,7866.3,0],["2023-06-19",7866.3,7866.3,7866.3,7866.3,0],["2023-06-20",7866.3,7866.3,7866.3,7866.3,0],["2023-06-21",7866.3,7866.3,7866.3,7866.3,0],["2023-06-22",7866.3,7866.3,7866.3,7866.3,0],["2023-06-23",7866.3,7866.3,7866.3,7866.3,0],["2023-06-26",7866.3,7866.3,7866.3,7866.3,0],["2023-06-27",7866.3,7866.3,7866.3,7866.3,0],["2023-06-28",7866.3,7866.3,7866.3,7866.3,0],["2023-06-29",7866.3,7866.3,7866.3,7866.3,0],["2023-06-30",7866.3,7866.3,7866.3,7866.3,0],["2023-07-03",7866.3,7866.3,7866.3,7866.3,0],["2023-07-04",7937.82,7937.82,7937.82,7937.82,1000],["2023-07-05",7937.82,7937.82,7937.82,7937.82,0],["2023-07-06",7937.82,7937.82,7937.82,7937.82,0],["2023-07-07",7937.82,7937.82,7937.82,7937.82,0],["2023-07-10",8581.42,8581.42,8581.42,8581.42,100],["2023-07-11",8581.42,8581.42,8581.42,8581.42,0],["2023-07-12",8581.42,8581.42,8581.42,8581.42,0],["2023-07-13",8581.42,8581.42,8581.42,8581.42,0],["2023-07-14",8581.42,8581.42,8581.42,8581.42,0],["2023-07-17",8581.42,8581.42,8581.42,8581.42,0],["2023-07-18",8652.93,8652.93,8652.93,8652.93,100],["2023-07-19",8652.93,8652.93,8652.93,8652.93,0],["2023-07-20",8652.93,8652.93,8652.93,8652.93,0],["2023-07-21",8652.93,8652.93,8652.93,8652.93,0],["2023-07-24",8652.93,8652.93,8652.93,8652.93,0],["2023-07-25",8652.93,8652.93,8652.93,8652.93,0],["2023-07-26",7866.3,7866.3,7794.79,7866.3,900],["2023-07-27",7866.3,7866.3,7866.3,7866.3,0],["2023-07-28",7866.3,7866.3,7866.3,7866.3,0],["2023-07-31",7866.3,7866.3,7866.3,7866.3,0],["2023-08-01",8009.33,8009.33,8009.33,8009.33,800],["2023-08-02",8009.33,8009.33,8009.33,8009.33,0],["2023-08-03",8009.33,8009.33,8009.33,8009.33,0],["2023-08-04",8009.33,8009.33,8009.33,8009.33,0],["2023-08-07",8438.4,8438.4,8438.4,8438.4,300],["2023-08-08",8438.4,9082.01,8438.4,9082.01,1300],["2023-08-09",8509.91,8509.91,8509.91,8509.91,100],["2023-08-10",8509.91,8509.91,8509.91,8509.91,0],["2023-08-11",8509.91,8509.91,8509.91,8509.91,0],["2023-08-14",9082.01,9082.01,9082.01,9082.01,100],["2023-08-15",9082.01,9082.01,9082.01,9082.01,0],["2023-08-16",9082.01,9296.54,8223.86,8223.86,700],["2023-08-17",8223.86,8223.86,8223.86,8223.86,0],["2023-08-18",8223.86,8223.86,8223.86,8223.86,0],["2023-08-21",8581.42,8581.42,8438.4,8509.91,600],["2023-08-22",8509.91,8509.91,8509.91,8509.91,0],["2023-08-23",9146.17,9146.17,9146.17,9146.17,100],["2023-08-24",9543.83,9543.83,9543.83,9543.83,100],["2023-08-25",8748.51,8748.51,8748.51,8748.51,600],["2023-08-28",9464.29,9464.29,9464.29,9464.29,100],["2023-08-29",9464.29,9464.29,9464.29,9464.29,100],["2023-08-30",8589.44,9384.76,8589.44,9305.23,300],["2023-08-31",9305.23,9305.23,9305.23,9305.23,0],["2023-09-05",9305.23,9305.23,9305.23,9305.23,0],["2023-09-06",9305.23,9305.23,9305.23,9305.23,0],["2023-09-07",9305.23,9305.23,9305.23,9305.23,0],["2023-09-08",9305.23,9305.23,9305.23,9305.23,0],["2023-09-11",9305.23,9305.23,9305.23,9305.23,0],["2023-09-12",9305.23,9305.23,9305.23,9305.23,0],["2023-09-13",9305.23,9305.23,9305.23,9305.23,0],["2023-09-14",9305.23,9305.23,9305.23,9305.23,0],["2023-09-15",9305.23,9305.23,9305.23,9305.23,0],["2023-09-18",9305.23,9305.23,9305.23,9305.23,0],["2023-09-19",9305.23,9305.23,9305.23,9305.23,0],["2023-09-20",9305.23,9305.23,9305.23,9305.23,0],["2023-09-21",9305.23,9305.23,9305.23,9305.23,0],["2023-09-22",9305.23,9305.23,9305.23,9305.23,0],["2023-09-25",9305.23,9305.23,9305.23,9305.23,0],["2023-09-26",9305.23,9305.23,9305.23,9305.23,0],["2023-09-27",9305.23,9305.23,9305.23,9305.23,0],["2023-09-28",9305.23,9305.23,9305.23,9305.23,0],["2023-09-29",8748.51,8748.51,8748.51,8748.51,1200],["2023-10-02",9066.63,9225.7,9066.63,9225.7,600],["2023-10-03",9225.7,9225.7,9225.7,9225.7,0],["2023-10-04",9225.7,9225.7,9225.7,9225.7,0],["2023-10-05",8350.85,8350.85,8350.85,8350.85,100],["2023-10-06",8350.85,8350.85,8350.85,8350.85,0],["2023-10-09",9146.17,9146.17,9146.17,9146.17,100],["2023-10-10",9146.17,9146.17,9146.17,9146.17,0],["2023-10-11",9146.17,9146.17,9146.17,9146.17,0],["2023-10-12",9146.17,9146.17,9146.17,9146.17,300],["2023-10-13",9146.17,9146.17,9146.17,9146.17,0],["2023-10-16",9146.17,9146.17,9146.17,9146.17,0],["2023-10-17",8271.32,8271.32,8271.32,8271.32,100],["2023-10-18",8271.32,8271.32,8271.32,8271.32,0],["2023-10-19",8271.32,8271.32,8271.32,8271.32,0],["2023-10-20",8271.32,8271.32,8271.32,8271.32,0],["2023-10-23",8271.32,8271.32,8271.32,8271.32,200],["2023-10-24",8271.32,8271.32,8271.32,8271.32,0],["2023-10-25",8589.44,8589.44,8589.44,8589.44,100],["2023-10-26",8589.44,8589.44,8589.44,8589.44,0],["2023-10-27",8589.44,8589.44,8589.44,8589.44,0],["2023-10-30",8589.44,8589.44,8589.44,8589.44,0],["2023-10-31",8589.44,8589.44,8589.44,8589.44,0],["2023-11-01",8589.44,8589.44,8589.44,8589.44,0],["2023-11-02",8748.51,8748.51,8589.44,8589.44,1100],["2023-11-03",8589.44,8589.44,8589.44,8589.44,0],["2023-11-06",8668.97,8668.97,8668.97,8668.97,200],["2023-11-07",8668.97,8668.97,8668.97,8668.97,0],["2023-11-08",8668.97,8668.97,8668.97,8668.97,0],["2023-11-09",8668.97,8668.97,8668.97,8668.97,0],["2023-11-10",8748.51,8748.51,8748.51,8748.51,2000],["2023-11-13",8748.51,8748.51,8748.51,8748.51,100],["2023-11-14",8748.51,8748.51,8748.51,8748.51,0],["2023-11-15",8748.51,8748.51,8748.51,8748.51,0],["2023-11-16",8748.51,8748.51,8748.51,8748.51,200],["2023-11-17",8748.51,8748.51,8748.51,8748.51,0],["2023-11-20",8748.51,8748.51,8748.51,8748.51,0],["2023-11-21",8748.51,8748.51,8748.51,8748.51,0],["2023-11-22",8748.51,8748.51,8748.51,8748.51,0],["2023-11-23",8748.51,8748.51,8748.51,8748.51,2000],["2023-11-24",8748.51,8748.51,8748.51,8748.51,0],["2023-11-27",8748.51,8748.51,8748.51,8748.51,100],["2023-11-28",8748.51,8748.51,8748.51,8748.51,0],["2023-11-29",8748.51,8748.51,8748.51,8748.51,0],["2023-11-30",8748.51,8748.51,8748.51,8748.51,0],["2023-12-01",8748.51,8748.51,8748.51,8748.51,0],["2023-12-04",8748.51,8748.51,8748.51,8748.51,0],["2023-12-05",8748.51,8748.51,8748.51,8748.51,0],["2023-12-06",8350.85,8350.85,7953.19,7953.19,4000],["2023-12-07",7953.19,7953.19,7953.19,7953.19,0],["2023-12-08",7953.19,8589.44,7953.19,8589.44,500],["2023-12-11",8589.44,9066.63,8589.44,8589.44,4200],["2023-12-12",8589.44,8589.44,8589.44,8589.44,0],["2023-12-13",8589.44,8589.44,8589.44,8589.44,0],["2023-12-14",8668.97,8668.97,8668.97,8668.97,200],["2023-12-15",8748.51,8748.51,8748.51,8748.51,100],["2023-12-18",8748.51,8748.51,8748.51,8748.51,0],["2023-12-19",8748.51,8748.51,8748.51,8748.51,0],["2023-12-20",8748.51,8748.51,8748.51,8748.51,0],["2023-12-21",8748.51,8748.51,8748.51,8748.51,700],["2023-12-22",8748.51,8748.51,8748.51,8748.51,0],["2023-12-25",8748.51,8748.51,8748.51,8748.51,400],["2023-12-26",8748.51,8748.51,8748.51,8748.51,1000],["2023-12-27",8748.51,8748.51,8748.51,8748.51,0],["2023-12-28",8748.51,8748.51,8748.51,8748.51,300],["2023-12-29",8748.51,8748.51,8748.51,8748.51,0],["2024-01-02",8748.51,8748.51,8748.51,8748.51,0],["2024-01-03",8748.51,8748.51,8748.51,8748.51,200],["2024-01-04",8748.51,8748.51,8748.51,8748.51,0],["2024-01-05",8748.51,8748.51,8748.51,8748.51,2100],["2024-01-08",8748.51,8748.51,8748.51,8748.51,0],["2024-01-09",8748.51,8748.51,8748.51,8748.51,0],["2024-01-10",9543.83,9543.83,9543.83,9543.83,100],["2024-01-11",9146.17,9941.48,8748.51,9941.48,16200],["2024-01-12",10339.14,10339.14,10339.14,10339.14,100],["2024-01-15",9305.23,9305.23,9305.23,9305.23,200],["2024-01-16",8430.38,8509.91,8430.38,8509.91,1800],["2024-01-17",7714.59,8350.85,7714.59,8350.85,500],["2024-01-18",8350.85,8350.85,8350.85,8350.85,1800],["2024-01-19",8350.85,8350.85,8271.32,8271.32,1100],["2024-01-22",8350.85,8350.85,8350.85,8350.85,500],["2024-01-23",8350.85,8350.85,8350.85,8350.85,500],["2024-01-24",8350.85,8350.85,8350.85,8350.85,0],["2024-01-25",8271.32,8271.32,8271.32,8271.32,200],["2024-01-26",8271.32,8271.32,8271.32,8271.32,800],["2024-01-29",8271.32,8271.32,8271.32,8271.32,0],["2024-01-30",8271.32,8271.32,8191.78,8191.78,1000],["2024-01-31",8191.78,8191.78,8191.78,8191.78,0],["2024-02-01",7953.19,7953.19,7953.19,7953.19,1900],["2024-02-02",7953.19,7953.19,7953.19,7953.19,1000],["2024-02-05",7953.19,7953.19,7953.19,7953.19,600],["2024-02-06",7953.19,7953.19,7953.19,7953.19,0],["2024-02-07",7953.19,7953.19,7953.19,7953.19,0],["2024-02-15",7953.19,7953.19,7953.19,7953.19,0],["2024-02-16",7953.19,7953.19,7953.19,7953.19,0],["2024-02-19",7953.19,7953.19,7953.19,7953.19,2000],["2024-02-20",7953.19,7953.19,7953.19,7953.19,2000],["2024-02-21",7953.19,7953.19,7953.19,7953.19,0],["2024-02-22",7953.19,7953.19,7953.19,7953.19,0],["2024-02-23",7953.19,7953.19,7953.19,7953.19,0],["2024-02-26",7953.19,7953.19,7953.19,7953.19,0],["2024-02-27",7953.19,7953.19,7953.19,7953.19,300],["2024-02-28",7953.19,7953.19,7953.19,7953.19,0],["2024-02-29",7953.19,7953.19,7953.19,7953.19,0],["2024-03-01",7953.19,7953.19,7953.19,7953.19,0],["2024-03-04",7953.19,7953.19,7953.19,7953.19,0],["2024-03-05",7953.19,7953.19,7953.19,7953.19,0],["2024-03-06",7953.19,7953.19,7953.19,7953.19,0],["2024-03-07",7953.19,7953.19,7953.19,7953.19,0],["2024-03-08",7953.19,7953.19,7953.19,7953.19,0],["2024-03-11",7953.19,7953.19,7953.19,7953.19,0],["2024-03-12",8748.51,8748.51,8748.51,8748.51,1600],["2024-03-13",8748.51,8748.51,8748.51,8748.51,0],["2024-03-14",8748.51,8748.51,8748.51,8748.51,0],["2024-03-15",8748.51,8748.51,8748.51,8748.51,0],["2024-03-18",8748.51,8748.51,8748.51,8748.51,0],["2024-03-19",8748.51,8748.51,8748.51,8748.51,0],["2024-03-20",8748.51,8748.51,8748.51,8748.51,0],["2024-03-21",8748.51,8748.51,8748.51,8748.51,0],["2024-03-22",8748.51,8748.51,8748.51,8748.51,0],["2024-03-25",8748.51,8748.51,8748.51,8748.51,0],["2024-03-26",8748.51,8748.51,8748.51,8748.51,0],["2024-03-27",8748.51,8748.51,8748.51,8748.51,0],["2024-03-28",8748.51,8748.51,8748.51,8748.51,0],["2024-03-29",8748.51,8748.51,8748.51,8748.51,0],["2024-04-01",8748.51,8748.51,8748.51,8748.51,0],["2024-04-02",8748.51,8748.51,8748.51,8748.51,0],["2024-04-03",8748.51,8748.51,8748.51,8748.51,0],["2024-04-04",8748.51,8748.51,8748.51,8748.51,0],["2024-04-05",8748.51,8748.51,8748.51,8748.51,0],["2024-04-08",8748.51,8748.51,8748.51,8748.51,0],["2024-04-09",8748.51,8748.51,8748.51,8748.51,0],["2024-04-10",8748.51,8748.51,8748.51,8748.51,0],["2024-04-11",8748.51,8748.51,8748.51,8748.51,0],["2024-04-12",8748.51,8748.51,8748.51,8748.51,0],["2024-04-15",8748.51,8748.51,8748.51,8748.51,0],["2024-04-16",8748.51,8748.51,8748.51,8748.51,0],["2024-04-17",8748.51,8748.51,8748.51,8748.51,0],["2024-04-19",8748.51,8748.51,8748.51,8748.51,0],["2024-04-22",8748.51,8748.51,8748.51,8748.51,0],["2024-04-23",8748.51,8748.51,8748.51,8748.51,0],["2024-04-24",8748.51,8748.51,8748.51,8748.51,0],["2024-04-25",8748.51,8748.51,8748.51,8748.51,0],["2024-04-26",8748.51,8748.51,8748.51,8748.51,0],["2024-05-02",8748.51,8748.51,8748.51,8748.51,1000],["2024-05-03",8748.51,8748.51,8748.51,8748.51,0],["2024-05-06",8748.51,8748.51,8748.51,8748.51,0],["2024-05-07",8748.51,8748.51,8748.51,8748.51,0],["2024-05-08",8748.51,8748.51,8748.51,8748.51,0],["2024-05-09",8748.51,8748.51,8748.51,8748.51,0],["2024-05-10",8112.25,8112.25,8112.25,8112.25,300],["2024-05-13",8191.78,8191.78,8191.78,8191.78,2500],["2024-05-14",8191.78,8191.78,8191.78,8191.78,0],["2024-05-15",8191.78,8191.78,8191.78,8191.78,0],["2024-05-16",8191.78,8191.78,8191.78,8191.78,0],["2024-05-17",8748.51,8748.51,8748.51,8748.51,3000],["2024-05-20",8748.51,8748.51,8748.51,8748.51,0],["2024-05-21",8748.51,8748.51,8748.51,8748.51,0],["2024-05-22",8748.51,8748.51,8748.51,8748.51,0],["2024-05-23",8112.25,8112.25,8112.25,8112.25,500],["2024-05-24",8112.25,8112.25,8112.25,8112.25,0],["2024-05-27",8032.72,8032.72,8032.72,8032.72,2500],["2024-05-28",8032.72,8032.72,8032.72,8032.72,0],["2024-05-29",8032.72,8032.72,8032.72,8032.72,0],["2024-05-30",8032.72,8032.72,8032.72,8032.72,200],["2024-05-31",8032.72,8032.72,8032.72,8032.72,0],["2024-06-03",8032.72,8032.72,8032.72,8032.72,0],["2024-06-04",8032.72,8032.72,8032.72,8032.72,0],["2024-06-05",8032.72,8032.72,8032.72,8032.72,0],["2024-06-06",8032.72,8032.72,8032.72,8032.72,0],["2024-06-07",8032.72,8032.72,8032.72,8032.72,0],["2024-06-10",8032.72,8032.72,8032.72,8032.72,0],["2024-06-11",8032.72,8032.72,8032.72,8032.72,0],["2024-06-12",8032.72,8032.72,8032.72,8032.72,0],["2024-06-13",8191.78,8191.78,8191.78,8191.78,5900],["2024-06-14",8748.51,8748.51,8350.85,8350.85,200],["2024-06-17",8350.85,8350.85,8350.85,8350.85,800],["2024-06-18",8350.85,8350.85,8350.85,8350.85,0],["2024-06-19",8350.85,8350.85,8350.85,8350.85,100],["2024-06-20",8350.85,8350.85,8350.85,8350.85,0],["2024-06-21",8350.85,8350.85,8350.85,8350.85,0],["2024-06-24",8350.85,8350.85,8350.85,8350.85,0],["2024-06-25",7953.19,7953.19,7953.19,7953.19,800],["2024-06-26",7953.19,7953.19,7953.19,7953.19,0],["2024-06-27",7953.19,7953.19,7953.19,7953.19,0],["2024-06-28",8032.72,8032.72,8032.72,8032.72,100],["2024-07-01",8032.72,8032.72,8032.72,8032.72,0],["2024-07-02",8032.72,8032.72,8032.72,8032.72,1000],["2024-07-03",8032.72,8032.72,8032.72,8032.72,0],["2024-07-04",8032.72,8032.72,8032.72,8032.72,0],["2024-07-05",8032.72,8032.72,8032.72,8032.72,0],["2024-07-08",8032.72,8032.72,8032.72,8032.72,0],["2024-07-09",8032.72,8032.72,8032.72,8032.72,0],["2024-07-10",8032.72,8032.72,8032.72,8032.72,0],["2024-07-11",8032.72,8032.72,8032.72,8032.72,0],["2024-07-12",8032.72,8032.72,8032.72,8032.72,0],["2024-07-15",8828.04,8828.04,8589.44,8589.44,300],["2024-07-16",8589.44,8589.44,8589.44,8589.44,0],["2024-07-17",8191.78,8191.78,8191.78,8191.78,100],["2024-07-18",8191.78,8191.78,8191.78,8191.78,0],["2024-07-19",8191.78,8191.78,8191.78,8191.78,0],["2024-07-22",8191.78,8191.78,8191.78,8191.78,0],["2024-07-23",8191.78,8191.78,8191.78,8191.78,0],["2024-07-24",8191.78,8191.78,8191.78,8191.78,0],["2024-07-25",8191.78,8191.78,8191.78,8191.78,0],["2024-07-26",8191.78,8191.78,8191.78,8191.78,0],["2024-07-29",8987.1,8987.1,8987.1,8987.1,100],["2024-07-30",8987.1,8987.1,8987.1,8987.1,100],["2024-07-31",8668.97,8748.51,8668.97,8748.51,2200],["2024-08-01",8589.44,8589.44,8589.44,8589.44,500],["2024-08-02",8589.44,8589.44,8589.44,8589.44,0],["2024-08-05",8748.51,8748.51,8748.51,8748.51,700],["2024-08-06",8748.51,8748.51,8748.51,8748.51,1100],["2024-08-07",8748.51,8748.51,8748.51,8748.51,1000],["2024-08-08",8748.51,8748.51,8748.51,8748.51,1200],["2024-08-09",8835.13,8835.13,8835.13,8835.13,1100],["2024-08-12",8835.13,9094.98,8835.13,9094.98,2400],["2024-08-13",8748.51,9528.08,8748.51,9528.08,4000],["2024-08-14",9528.08,9528.08,9528.08,9528.08,0],["2024-08-15",9528.08,9528.08,9528.08,9528.08,100],["2024-08-16",9528.08,9528.08,9528.08,9528.08,1400],["2024-08-19",9528.08,9528.08,9528.08,9528.08,0],["2024-08-20",9528.08,9528.08,9528.08,9528.08,0],["2024-08-21",9528.08,9528.08,9528.08,9528.08,1600],["2024-08-22",9528.08,9528.08,9528.08,9528.08,0],["2024-08-23",9528.08,9528.08,9528.08,9528.08,0],["2024-08-26",9528.08,9528.08,9528.08,9528.08,0],["2024-08-27",9528.08,9528.08,9528.08,9528.08,0],["2024-08-28",9528.08,9528.08,9528.08,9528.08,0],["2024-08-29",9528.08,9528.08,9528.08,9528.08,0],["2024-08-30",9528.08,9528.08,9528.08,9528.08,2000],["2024-09-04",9528.08,9528.08,9528.08,9528.08,300],["2024-09-05",9528.08,9528.08,9528.08,9528.08,0],["2024-09-06",9528.08,9528.08,9528.08,9528.08,0],["2024-09-09",9528.08,9528.08,9528.08,9528.08,0],["2024-09-10",9528.08,9528.08,9528.08,9528.08,0],["2024-09-11",9528.08,9528.08,9528.08,9528.08,0],["2024-09-12",9528.08,9528.08,9528.08,9528.08,0],["2024-09-13",9528.08,9528.08,9528.08,9528.08,0],["2024-09-16",9528.08,9528.08,9528.08,9528.08,0],["2024-09-17",9528.08,9528.08,9528.08,9528.08,0],["2024-09-18",9528.08,9528.08,9528.08,9528.08,0],["2024-09-19",9528.08,9528.08,9528.08,9528.08,0],["2024-09-20",9528.08,9528.08,9528.08,9528.08,0],["2024-09-23",9701.31,9701.31,9614.7,9614.7,2100],["2024-09-24",9614.7,9614.7,9614.7,9614.7,0],["2024-09-25",9614.7,9614.7,9614.7,9614.7,0],["2024-09-26",9614.7,9614.7,9614.7,9614.7,0],["2024-09-27",8661.89,9008.36,8661.89,9008.36,200],["2024-09-30",9008.36,9008.36,9008.36,9008.36,0],["2024-10-01",9008.36,9008.36,9008.36,9008.36,0],["2024-10-02",9008.36,9008.36,9008.36,9008.36,0],["2024-10-03",9008.36,9008.36,9008.36,9008.36,0],["2024-10-04",9008.36,9008.36,9008.36,9008.36,0],["2024-10-07",9008.36,9008.36,9008.36,9008.36,0],["2024-10-08",9008.36,9008.36,9008.36,9008.36,0],["2024-10-09",9008.36,9008.36,9008.36,9008.36,0],["2024-10-10",9008.36,9008.36,9008.36,9008.36,0],["2024-10-11",9008.36,9008.36,9008.36,9008.36,0],["2024-10-14",9701.31,9701.31,9528.08,9528.08,1400],["2024-10-15",9787.93,9787.93,9787.93,9787.93,100],["2024-10-16",9787.93,9787.93,9787.93,9787.93,0],["2024-10-17",9787.93,9787.93,9787.93,9787.93,0],["2024-10-18",9787.93,9787.93,9787.93,9787.93,400],["2024-10-21",9787.93,9787.93,9787.93,9787.93,0],["2024-10-22",9787.93,9787.93,9787.93,9787.93,0],["2024-10-23",9787.93,9787.93,9787.93,9787.93,0],["2024-10-24",9787.93,9787.93,9787.93,9787.93,0],["2024-10-25",9787.93,9787.93,9787.93,9787.93,0],["2024-10-28",9787.93,9787.93,9787.93,9787.93,400],["2024-10-29",9787.93,9787.93,9787.93,9787.93,0],["2024-10-30",9787.93,9787.93,9787.93,9787.93,0],["2024-10-31",9787.93,9787.93,9787.93,9787.93,0],["2024-11-01",9787.93,9787.93,9787.93,9787.93,0],["2024-11-04",9787.93,9787.93,9787.93,9787.93,0],["2024-11-05",9787.93,9787.93,9787.93,9787.93,0],["2024-11-06",9787.93,9787.93,9787.93,9787.93,0],["2024-11-07",9787.93,9787.93,9787.93,9787.93,1000],["2024-11-08",9787.93,9787.93,9787.93,9787.93,0],["2024-11-11",9787.93,9787.93,9787.93,9787.93,0],["2024-11-12",9787.93,9787.93,9787.93,9787.93,0],["2024-11-13",8835.13,8835.13,8835.13,8835.13,600],["2024-11-14",8142.17,8142.17,8142.17,8142.17,2500],["2024-11-15",8142.17,8142.17,8142.17,8142.17,0],["2024-11-18",8921.74,8921.74,8921.74,8921.74,300],["2024-11-19",8921.74,8921.74,8921.74,8921.74,0],["2024-11-20",8921.74,8921.74,8142.17,8142.17,300],["2024-11-21",8142.17,8142.17,8142.17,8142.17,0],["2024-11-22",8748.51,8748.51,8748.51,8748.51,100],["2024-11-25",8748.51,8748.51,8748.51,8748.51,0],["2024-11-26",9528.08,9528.08,9528.08,9528.08,100],["2024-11-27",9528.08,9528.08,9528.08,9528.08,0],["2024-11-28",9528.08,9528.08,9528.08,9528.08,100],["2024-11-29",9528.08,9528.08,9528.08,9528.08,0],["2024-12-02",8575.27,8575.27,8575.27,8575.27,400],["2024-12-03",8575.27,8575.27,8575.27,8575.27,0],["2024-12-04",9354.84,9354.84,9354.84,9354.84,100],["2024-12-05",9354.84,9354.84,9354.84,9354.84,0],["2024-12-06",8748.51,8748.51,8748.51,8748.51,100],["2024-12-09",8748.51,8748.51,8748.51,8748.51,0],["2024-12-10",8748.51,8748.51,8748.51,8748.51,0],["2024-12-11",8748.51,8748.51,8748.51,8748.51,0],["2024-12-12",8748.51,8748.51,8748.51,8748.51,2000],["2024-12-13",8748.51,8748.51,8748.51,8748.51,0],["2024-12-16",8748.51,8748.51,8748.51,8748.51,0],["2024-12-17",8748.51,8748.51,8748.51,8748.51,0],["2024-12-18",8748.51,8748.51,8748.51,8748.51,0],["2024-12-19",8748.51,8748.51,8748.51,8748.51,0],["2024-12-20",8748.51,8748.51,8748.51,8748.51,0],["2024-12-23",8748.51,8748.51,8748.51,8748.51,0],["2024-12-24",8748.51,8748.51,8748.51,8748.51,0],["2024-12-25",8748.51,8748.51,8748.51,8748.51,0],["2024-12-26",8748.51,8748.51,8748.51,8748.51,300],["2024-12-27",8835.13,8835.13,8835.13,8835.13,300],["2024-12-30",8835.13,8835.13,8835.13,8835.13,0],["2024-12-31",8835.13,8835.13,8835.13,8835.13,0],["2025-01-02",8835.13,8835.13,8835.13,8835.13,0],["2025-01-03",8835.13,8835.13,8835.13,8835.13,0],["2025-01-06",8835.13,8835.13,8835.13,8835.13,0],["2025-01-07",8835.13,8835.13,8835.13,8835.13,0],["2025-01-08",8835.13,8835.13,8835.13,8835.13,0],["2025-01-09",8835.13,8835.13,8835.13,8835.13,0],["2025-01-10",8835.13,8835.13,8835.13,8835.13,0],["2025-01-13",8835.13,8835.13,8835.13,8835.13,0],["2025-01-14",8835.13,8835.13,8835.13,8835.13,200],["2025-01-15",8835.13,8835.13,8835.13,8835.13,0],["2025-01-16",8835.13,8835.13,8835.13,8835.13,0],["2025-01-17",8835.13,8835.13,8835.13,8835.13,0],["2025-01-20",8835.13,8835.13,8835.13,8835.13,0],["2025-01-21",8835.13,8835.13,8835.13,8835.13,0],["2025-01-22",8835.13,8835.13,8835.13,8835.13,0],["2025-01-23",8835.13,8835.13,8835.13,8835.13,0],["2025-01-24",8835.13,8835.13,8835.13,8835.13,0],["2025-02-03",8835.13,8835.13,8835.13,8835.13,0],["2025-02-04",8835.13,8835.13,8835.13,8835.13,0],["2025-02-05",8835.13,8835.13,8835.13,8835.13,0],["2025-02-06",8835.13,8835.13,8835.13,8835.13,0],["2025-02-07",8835.13,8835.13,8835.13,8835.13,0],["2025-02-10",8835.13,8835.13,8835.13,8835.13,0],["2025-02-11",8835.13,8835.13,8835.13,8835.13,100],["2025-02-12",8835.13,8835.13,8835.13,8835.13,0],["2025-02-13",8835.13,8835.13,8835.13,8835.13,0],["2025-02-14",8835.13,8835.13,8835.13,8835.13,0],["2025-02-17",8835.13,8835.13,8835.13,8835.13,0],["2025-02-18",8921.74,9354.84,8921.74,9354.84,1500],["2025-02-19",9354.84,9354.84,9354.84,9354.84,0],["2025-02-20",9354.84,9354.84,9354.84,9354.84,0],["2025-02-21",9354.84,9354.84,9354.84,9354.84,0],["2025-02-24",9354.84,9354.84,9354.84,9354.84,0],["2025-02-25",9354.84,9354.84,9354.84,9354.84,0],["2025-02-26",9354.84,9354.84,9354.84,9354.84,0],["2025-02-27",10221.03,10221.03,10221.03,10221.03,500],["2025-02-28",10221.03,10221.03,10221.03,10221.03,0],["2025-03-03",10221.03,10221.03,10221.03,10221.03,0],["2025-03-04",10221.03,10221.03,10221.03,10221.03,0],["2025-03-05",10221.03,10221.03,10221.03,10221.03,0],["2025-03-06",10221.03,10221.03,10221.03,10221.03,0],["2025-03-07",10221.03,10221.03,10221.03,10221.03,0],["2025-03-10",10221.03,10221.03,10221.03,10221.03,0],["2025-03-11",10221.03,10221.03,10221.03,10221.03,0],["2025-03-12",10221.03,10221.03,10221.03,10221.03,0],["2025-03-13",10221.03,10221.03,10221.03,10221.03,0],["2025-03-14",9961.17,9961.17,9961.17,9961.17,500],["2025-03-17",9961.17,9961.17,9961.17,9961.17,100],["2025-03-18",9961.17,9961.17,9961.17,9961.17,0],["2025-03-19",9961.17,9961.17,9961.17,9961.17,0],["2025-03-20",9961.17,9961.17,9961.17,9961.17,0],["2025-03-21",9961.17,9961.17,9961.17,9961.17,0],["2025-03-24",9961.17,9961.17,9961.17,9961.17,0],["2025-03-25",9961.17,9961.17,9961.17,9961.17,0],["2025-03-26",9961.17,9961.17,9961.17,9961.17,100],["2025-03-27",9961.17,9961.17,9961.17,9961.17,1400],["2025-03-28",9961.17,9961.17,9961.17,9961.17,0],["2025-03-31",9961.17,9961.17,9961.17,9961.17,0],["2025-04-01",9961.17,9961.17,9961.17,9961.17,0],["2025-04-02",9961.17,9961.17,9961.17,9961.17,300],["2025-04-03",10047.79,10047.79,10047.79,10047.79,100],["2025-04-04",10047.79,10047.79,10047.79,10047.79,0],["2025-04-08",10047.79,10047.79,10047.79,10047.79,0],["2025-04-09",10047.79,10047.79,10047.79,10047.79,0],["2025-04-10",10394.27,10394.27,10394.27,10394.27,100],["2025-04-11",10394.27,10394.27,10394.27,10394.27,0],["2025-04-14",10394.27,10394.27,10394.27,10394.27,0],["2025-04-15",10394.27,10394.27,10394.27,10394.27,0],["2025-04-16",10394.27,10394.27,10394.27,10394.27,0],["2025-04-17",10394.27,10394.27,10394.27,10394.27,0],["2025-04-18",10394.27,10394.27,10394.27,10394.27,0],["2025-04-21",9354.84,10567.5,9354.84,10567.5,200],["2025-04-22",10567.5,10567.5,10567.5,10567.5,0],["2025-04-23",10567.5,10567.5,10567.5,10567.5,0],["2025-04-24",10567.5,10567.5,10567.5,10567.5,0],["2025-04-25",10567.5,10567.5,10567.5,10567.5,0],["2025-04-28",10567.5,10567.5,10567.5,10567.5,0],["2025-04-29",10567.5,10567.5,10567.5,10567.5,0],["2025-05-05",10567.5,10567.5,10567.5,10567.5,0],["2025-05-06",10567.5,10567.5,10567.5,10567.5,0],["2025-05-07",10567.5,10567.5,10567.5,10567.5,0],["2025-05-08",10567.5,10567.5,10567.5,10567.5,500],["2025-05-09",10567.5,10567.5,10567.5,10567.5,0],["2025-05-12",10567.5,10567.5,10567.5,10567.5,0],["2025-05-13",10567.5,10567.5,10567.5,10567.5,0],["2025-05-14",10567.5,10567.5,10567.5,10567.5,0],["2025-05-15",10567.5,10567.5,10567.5,10567.5,0],["2025-05-16",10567.5,10567.5,10567.5,10567.5,0],["2025-05-19",10567.5,10567.5,10567.5,10567.5,0],["2025-05-20",10567.5,10567.5,10567.5,10567.5,0],["2025-05-21",10567.5,10567.5,10567.5,10567.5,0],["2025-05-22",10567.5,10654.12,10567.5,10654.12,300],["2025-05-23",10654.12,10654.12,10654.12,10654.12,0],["2025-05-26",10654.12,10654.12,10654.12,10654.12,0],["2025-05-27",10654.12,10654.12,10654.12,10654.12,0],["2025-05-28",10654.12,10654.12,10654.12,10654.12,0],["2025-05-29",10827.36,10827.36,10827.36,10827.36,100],["2025-05-30",10827.36,10827.36,10827.36,10827.36,0],["2025-06-02",10913.98,10913.98,10913.98,10913.98,1900],["2025-06-03",10913.98,10913.98,10913.98,10913.98,0],["2025-06-04",10913.98,10913.98,10913.98,10913.98,0],["2025-06-05",11953.41,11953.41,11953.41,11953.41,500],["2025-06-06",11953.41,11953.41,11953.41,11953.41,0],["2025-06-09",11953.41,11953.41,11953.41,11953.41,2800],["2025-06-10",11953.41,11953.41,11953.41,11953.41,0],["2025-06-11",11953.41,11953.41,11953.41,11953.41,0],["2025-06-12",11953.41,11953.41,11953.41,11953.41,0],["2025-06-13",11953.41,11953.41,11953.41,11953.41,0],["2025-06-16",11953.41,11953.41,11953.41,11953.41,0],["2025-06-17",11953.41,11953.41,11953.41,11953.41,0],["2025-06-18",11953.41,11953.41,11953.41,11953.41,0],["2025-06-19",11953.41,11953.41,11953.41,11953.41,1000],["2025-06-20",11953.41,11953.41,11953.41,11953.41,0],["2025-06-23",11953.41,11953.41,11953.41,11953.41,0],["2025-06-24",11953.41,11953.41,11953.41,11953.41,0],["2025-06-25",11953.41,11953.41,11953.41,11953.41,0],["2025-06-26",13079.45,13079.45,13079.45,13079.45,100],["2025-06-27",14378.73,14378.73,14378.73,14378.73,200],["2025-06-30",14378.73,14378.73,14378.73,14378.73,4500],["2025-07-01",12992.83,14378.73,12992.83,14378.73,800],["2025-07-02",14378.73,14378.73,14378.73,14378.73,0],["2025-07-03",14378.73,14378.73,14378.73,14378.73,0],["2025-07-04",15764.64,15764.64,15764.64,15764.64,100],["2025-07-07",17323.78,17323.78,17323.78,17323.78,100],["2025-07-08",19056.15,19056.15,19056.15,19056.15,100],["2025-07-09",19056.15,19056.15,19056.15,19056.15,0],["2025-07-10",19056.15,19056.15,19056.15,19056.15,0],["2025-07-11",19056.15,19056.15,19056.15,19056.15,0],["2025-07-14",19056.15,19056.15,19056.15,19056.15,300],["2025-07-15",17150.54,17150.54,17150.54,17150.54,100],["2025-07-16",15504.78,15504.78,15504.78,15504.78,2000],["2025-07-17",15418.16,15591.4,14032.26,15591.4,4500],["2025-07-18",15591.4,15591.4,15591.4,15591.4,0],["2025-07-21",16804.06,16804.06,14032.26,16370.97,1900],["2025-07-22",16370.97,16370.97,16370.97,16370.97,0],["2025-07-23",15937.87,16024.49,15764.64,15764.64,3000],["2025-07-24",15504.78,15504.78,15504.78,15504.78,300],["2025-07-25",15504.78,15504.78,15504.78,15504.78,1300],["2025-07-28",15504.78,15504.78,15504.78,15504.78,0],["2025-07-29",14638.59,14638.59,14638.59,14638.59,200],["2025-07-30",14725.21,14725.21,14725.21,14725.21,2200],["2025-07-31",14725.21,14725.21,14725.21,14725.21,0],["2025-08-01",14725.21,14725.21,14725.21,14725.21,100],["2025-08-04",14725.21,14725.21,14725.21,14725.21,100],["2025-08-05",14725.21,14725.21,14118.88,14118.88,900],["2025-08-06",14118.88,14118.88,14118.88,14118.88,0],["2025-08-07",12732.97,12732.97,12732.97,12732.97,2200],["2025-08-08",12732.97,13425.93,12732.97,13425.93,1000],["2025-08-11",14351.85,14537.04,14351.85,14537.04,2500],["2025-08-12",13240.74,13240.74,13148.15,13148.15,1000],["2025-08-13",13148.15,13148.15,13148.15,13148.15,0],["2025-08-14",12037.04,12777.78,12037.04,12777.78,1000],["2025-08-15",12777.78,12777.78,12777.78,12777.78,0],["2025-08-18",12777.78,12777.78,12777.78,12777.78,0],["2025-08-19",12777.78,12777.78,12777.78,12777.78,0],["2025-08-20",12777.78,12777.78,12777.78,12777.78,0],["2025-08-21",12037.04,12037.04,12037.04,12037.04,900],["2025-08-22",12037.04,12037.04,12037.04,12037.04,0],["2025-08-25",12037.04,12037.04,12037.04,12037.04,0],["2025-08-26",12037.04,12037.04,12037.04,12037.04,100],["2025-08-27",12037.04,12037.04,12037.04,12037.04,0],["2025-08-28",12037.04,12037.04,12037.04,12037.04,0],["2025-08-29",12037.04,12037.04,12037.04,12037.04,300],["2025-09-03",12037.04,12037.04,12037.04,12037.04,1300],["2025-09-04",12037.04,12037.04,12037.04,12037.04,1800],["2025-09-05",12037.04,12037.04,12037.04,12037.04,1200],["2025-09-08",12037.04,12037.04,12037.04,12037.04,1900],["2025-09-09",12037.04,12037.04,12037.04,12037.04,1000],["2025-09-10",12037.04,12037.04,12037.04,12037.04,0],["2025-09-11",12037.04,12037.04,12037.04,12037.04,0],["2025-09-12",12037.04,12037.04,12037.04,12037.04,800],["2025-09-15",12037.04,12037.04,12037.04,12037.04,0],["2025-09-16",12037.04,12037.04,12037.04,12037.04,0],["2025-09-17",10833.33,10833.33,10833.33,10833.33,100],["2025-09-18",10833.33,10833.33,10833.33,10833.33,100],["2025-09-19",10833.33,10833.33,10833.33,10833.33,0],["2025-09-22",10833.33,10833.33,10833.33,10833.33,0],["2025-09-23",10833.33,10833.33,10833.33,10833.33,0],["2025-09-24",10833.33,10833.33,10833.33,10833.33,0],["2025-09-25",10833.33,10833.33,10833.33,10833.33,0],["2025-09-26",10833.33,10833.33,10833.33,10833.33,0],["2025-09-29",10833.33,10833.33,10833.33,10833.33,0],["2025-09-30",10833.33,10833.33,10833.33,10833.33,0],["2025-10-01",10833.33,10833.33,10833.33,10833.33,0],["2025-10-02",10833.33,10833.33,10833.33,10833.33,0],["2025-10-03",10833.33,10833.33,10833.33,10833.33,0],["2025-10-06",10833.33,10833.33,10833.33,10833.33,0],["2025-10-07",10833.33,10833.33,10833.33,10833.33,0],["2025-10-08",10833.33,10833.33,10833.33,10833.33,0],["2025-10-09",11111.11,11111.11,11111.11,11111.11,100],["2025-10-10",11111.11,11111.11,11111.11,11111.11,0],["2025-10-13",11111.11,11111.11,11111.11,11111.11,0],["2025-10-14",10185.19,10185.19,10092.59,10092.59,800],["2025-10-15",10092.59,10092.59,10092.59,10092.59,0],["2025-10-16",10092.59,10092.59,10092.59,10092.59,0],["2025-10-17",10092.59,10092.59,10092.59,10092.59,0],["2025-10-20",10092.59,10092.59,10092.59,10092.59,0],["2025-10-21",10092.59,10092.59,10092.59,10092.59,0],["2025-10-22",10092.59,10092.59,10092.59,10092.59,0],["2025-10-23",10092.59,10092.59,10092.59,10092.59,0],["2025-10-24",10092.59,10092.59,10092.59,10092.59,0],["2025-10-27",11018.52,11018.52,11018.52,11018.52,100],["2025-10-28",11018.52,11018.52,11018.52,11018.52,0],["2025-10-29",12037.04,12037.04,12037.04,12037.04,100],["2025-10-30",12037.04,12037.04,12037.04,12037.04,0],["2025-10-31",12037.04,12222.22,12037.04,12222.22,200],["2025-11-03",12222.22,12222.22,12222.22,12222.22,200],["2025-11-04",12222.22,12222.22,12222.22,12222.22,0],["2025-11-05",12222.22,12222.22,12222.22,12222.22,100],["2025-11-06",12222.22,12222.22,12222.22,12222.22,0],["2025-11-07",12222.22,12222.22,12222.22,12222.22,100],["2025-11-10",12222.22,12222.22,12222.22,12222.22,200],["2025-11-11",12222.22,12222.22,12222.22,12222.22,0],["2025-11-12",12222.22,12222.22,12222.22,12222.22,0],["2025-11-13",12222.22,12222.22,12222.22,12222.22,100],["2025-11-14",12222.22,12222.22,12222.22,12222.22,0],["2025-11-17",12222.22,12222.22,12222.22,12222.22,0],["2025-11-18",12222.22,12222.22,12222.22,12222.22,0],["2025-11-19",12222.22,12222.22,12222.22,12222.22,0],["2025-11-20",12222.22,12222.22,12222.22,12222.22,0],["2025-11-21",12222.22,12222.22,12222.22,12222.22,0],["2025-11-24",12222.22,12222.22,12222.22,12222.22,4000],["2025-11-25",12222.22,12222.22,12222.22,12222.22,0],["2025-11-26",12222.22,12222.22,12222.22,12222.22,0],["2025-11-27",12222.22,12222.22,12222.22,12222.22,0],["2025-11-28",11944.44,11944.44,11944.44,11944.44,200],["2025-12-01",11944.44,11944.44,11944.44,11944.44,0],["2025-12-02",11944.44,11944.44,11944.44,11944.44,0],["2025-12-03",11944.44,11944.44,11944.44,11944.44,0],["2025-12-04",11944.44,11944.44,11944.44,11944.44,0],["2025-12-05",11944.44,11944.44,11944.44,11944.44,0],["2025-12-08",11944.44,11944.44,11944.44,11944.44,0],["2025-12-09",11944.44,11944.44,11944.44,11944.44,0],["2025-12-10",11944.44,11944.44,11944.44,11944.44,0],["2025-12-11",11944.44,11944.44,11944.44,11944.44,0],["2025-12-12",11944.44,11944.44,11944.44,11944.44,0],["2025-12-15",11944.44,11944.44,11944.44,11944.44,0],["2025-12-16",11944.44,11944.44,11944.44,11944.44,0],["2025-12-17",11944.44,11944.44,11944.44,11944.44,0],["2025-12-18",11944.44,11944.44,11944.44,11944.44,0],["2025-12-19",11944.44,11944.44,11944.44,11944.44,0],["2025-12-22",11944.44,11944.44,11944.44,11944.44,0],["2025-12-23",11944.44,11944.44,11944.44,11944.44,0],["2025-12-24",11944.44,11944.44,11944.44,11944.44,0],["2025-12-25",11944.44,11944.44,11944.44,11944.44,0],["2025-12-26",11944.44,11944.44,11944.44,11944.44,0],["2025-12-29",11944.44,11944.44,11944.44,11944.44,0],["2025-12-30",11944.44,11944.44,11944.44,11944.44,0],["2025-12-31",11944.44,11944.44,11944.44,11944.44,0],["2026-01-05",11944.44,11944.44,11944.44,11944.44,0],["2026-01-06",11944.44,11944.44,11944.44,11944.44,0],["2026-01-07",11944.44,11944.44,11944.44,11944.44,0],["2026-01-08",11388.89,11388.89,11388.89,11388.89,4200],["2026-01-09",11388.89,11388.89,11388.89,11388.89,0],["2026-01-12",11388.89,11388.89,11388.89,11388.89,0],["2026-01-13",11388.89,11388.89,11388.89,11388.89,0],["2026-01-14",11388.89,11388.89,11388.89,11388.89,0],["2026-01-15",11388.89,11388.89,11388.89,11388.89,0],["2026-01-16",12500.0,12500.0,12222.22,12222.22,1000],["2026-01-19",12222.22,12222.22,12222.22,12222.22,0],["2026-01-20",12222.22,12222.22,12222.22,12222.22,0],["2026-01-21",12222.22,12222.22,12222.22,12222.22,0],["2026-01-22",12222.22,12222.22,12222.22,12222.22,0],["2026-01-23",12222.22,12222.22,12222.22,12222.22,0],["2026-01-26",12222.22,12222.22,12222.22,12222.22,0],["2026-01-27",12222.22,12222.22,12222.22,12222.22,0],["2026-01-28",12222.22,12222.22,12222.22,12222.22,0],["2026-01-29",12222.22,12222.22,12222.22,12222.22,1000],["2026-01-30",12222.22,12222.22,12222.22,12222.22,0],["2026-02-02",12222.22,12222.22,12222.22,12222.22,0],["2026-02-03",12222.22,12222.22,12222.22,12222.22,0],["2026-02-04",12222.22,12222.22,12222.22,12222.22,0],["2026-02-05",12222.22,12222.22,12222.22,12222.22,0],["2026-02-06",11481.48,11481.48,11481.48,11481.48,600],["2026-02-09",11481.48,11481.48,11481.48,11481.48,0],["2026-02-10",11481.48,11481.48,11481.48,11481.48,0],["2026-02-11",11481.48,11481.48,11481.48,11481.48,0],["2026-02-12",11481.48,11481.48,11481.48,11481.48,0],["2026-02-13",11481.48,11481.48,11481.48,11481.48,0],["2026-02-23",11481.48,11481.48,11481.48,11481.48,0],["2026-02-24",11481.48,11481.48,11481.48,11481.48,0],["2026-02-25",11481.48,11481.48,11481.48,11481.48,0],["2026-02-26",11481.48,11481.48,11481.48,11481.48,0],["2026-02-27",11481.48,11481.48,11481.48,11481.48,0],["2026-03-02",11481.48,11481.48,11481.48,11481.48,0],["2026-03-03",11481.48,11481.48,11481.48,11481.48,0],["2026-03-04",11481.48,11481.48,11481.48,11481.48,0],["2026-03-05",11481.48,11481.48,11481.48,11481.48,0],["2026-03-06",10370.37,10370.37,10370.37,10370.37,100],["2026-03-09",9351.85,9351.85,9351.85,9351.85,100],["2026-03-10",10277.78,10277.78,9074.07,9074.07,400],["2026-03-11",9907.41,9907.41,9907.41,9907.41,100],["2026-03-12",10833.33,10833.33,9166.67,9166.67,462302],["2026-03-13",10000.0,10000.0,10000.0,10000.0,200],["2026-03-16",10925.93,10925.93,10925.93,10925.93,100],["2026-03-17",10925.93,10925.93,10925.93,10925.93,100],["2026-03-18",10925.93,10925.93,10925.93,10925.93,0],["2026-03-19",10925.93,10925.93,10925.93,10925.93,0],["2026-03-20",10925.93,10925.93,10925.93,10925.93,0],["2026-03-23",10925.93,10925.93,10925.93,10925.93,0],["2026-03-24",10925.93,10925.93,10925.93,10925.93,0],["2026-03-25",10925.93,10925.93,10925.93,10925.93,0],["2026-03-26",10925.93,10925.93,10925.93,10925.93,0],["2026-03-27",10925.93,10925.93,10925.93,10925.93,0],["2026-03-30",10925.93,10925.93,10925.93,10925.93,0],["2026-03-31",10925.93,10925.93,10925.93,10925.93,100],["2026-04-01",10925.93,10925.93,10925.93,10925.93,0],["2026-04-02",10925.93,10925.93,10925.93,10925.93,0],["2026-04-03",10925.93,10925.93,10925.93,10925.93,0],["2026-04-06",10925.93,10925.93,10925.93,10925.93,0],["2026-04-07",10925.93,10925.93,10925.93,10925.93,0],["2026-04-08",10925.93,10925.93,10925.93,10925.93,0],["2026-04-09",10925.93,10925.93,10925.93,10925.93,0],["2026-04-10",11944.44,11944.44,11944.44,11944.44,1100],["2026-04-13",11944.44,11944.44,11944.44,11944.44,0],["2026-04-14",11944.44,11944.44,11944.44,11944.44,0],["2026-04-15",10833.33,10833.33,10833.33,10833.33,1100],["2026-04-16",9907.41,9907.41,9907.41,9907.41,100],["2026-04-17",10000.0,10185.19,8981.48,9444.44,225800],["2026-04-20",10370.37,10370.37,10370.37,10370.37,100],["2026-04-21",11388.89,11388.89,11388.89,11388.89,71600],["2026-04-22",11296.3,12500.0,11296.3,12129.63,1300],["2026-04-23",12129.63,12129.63,12129.63,12129.63,0],["2026-04-24",12129.63,12129.63,12129.63,12129.63,0],["2026-04-28",12129.63,12129.63,12129.63,12129.63,0],["2026-04-29",11944.44,11944.44,11944.44,11944.44,100],["2026-05-04",11944.44,11944.44,11944.44,11944.44,100],["2026-05-05",11944.44,11944.44,11944.44,11944.44,0],["2026-05-06",12037.04,12037.04,12037.04,12037.04,2000],["2026-05-07",12037.04,12037.04,12037.04,12037.04,0],["2026-05-08",12037.04,12037.04,12037.04,12037.04,0],["2026-05-11",12037.04,12037.04,12037.04,12037.04,0],["2026-05-12",10833.33,11111.11,10833.33,11111.11,3500],["2026-05-13",11111.11,11111.11,11111.11,11111.11,1000],["2026-05-14",11111.11,11111.11,11111.11,11111.11,1900],["2026-05-15",11111.11,11111.11,11111.11,11111.11,0],["2026-05-18",11111.11,11111.11,11111.11,11111.11,0],["2026-05-19",11111.11,11111.11,11111.11,11111.11,0],["2026-05-20",11111.11,11111.11,11111.11,11111.11,0],["2026-05-21",11111.11,11111.11,11111.11,11111.11,400],["2026-05-22",11111.11,11111.11,11111.11,11111.11,0],["2026-05-25",11111.11,11111.11,11111.11,11111.11,0],["2026-05-26",11111.11,11111.11,11111.11,11111.11,0],["2026-05-27",11111.11,11111.11,11111.11,11111.11,0],["2026-05-28",11111.11,11111.11,11111.11,11111.11,0],["2026-05-29",11111.11,11111.11,11111.11,11111.11,0],["2026-06-01",11111.11,11111.11,11111.11,11111.11,0],["2026-06-02",11111.11,11111.11,11111.11,11111.11,0],["2026-06-03",11111.11,11111.11,11111.11,11111.11,0],["2026-06-04",12222.22,12222.22,12222.22,12222.22,100],["2026-06-05",11111.11,11111.11,11111.11,11111.11,100],["2026-06-08",11111.11,11111.11,11111.11,11111.11,0],["2026-06-09",10277.78,10277.78,10277.78,10277.78,100],["2026-06-10",9537.04,9537.04,9537.04,9537.04,100],["2026-06-11",10462.96,10462.96,10462.96,10462.96,200],["2026-06-12",11388.89,11481.48,10555.56,10555.56,5100],["2026-06-15",10555.56,10555.56,10555.56,10555.56,0],["2026-06-16",11574.07,11574.07,11574.07,11574.07,100],["2026-06-17",11481.48,12685.19,11481.48,12685.19,1600],["2026-06-18",12685.19,12685.19,12685.19,12685.19,0],["2026-06-19",12685.19,12685.19,12685.19,12685.19,0],["2026-06-22",12685.19,12685.19,12685.19,12685.19,0],["2026-06-23",12685.19,12685.19,12685.19,12685.19,0],["2026-06-24",11759.26,11759.26,11759.26,11759.26,2300],["2026-06-25",11759.26,11759.26,11759.26,11759.26,0],["2026-06-26",11759.26,11759.26,11759.26,11759.26,0],["2026-06-29",11759.26,11759.26,11759.26,11759.26,0],["2026-06-30",11759.26,11759.26,11759.26,11759.26,0],["2026-07-01",11759.26,11759.26,11759.26,11759.26,0],["2026-07-02",11851.85,11851.85,11851.85,11851.85,100],["2026-07-03",11851.85,11851.85,11851.85,11851.85,0],["2026-07-06",11851.85,11851.85,11851.85,11851.85,500],["2026-07-07",11759.26,11759.26,11759.26,11759.26,800],["2026-07-08",11851.85,11851.85,11851.85,11851.85,500],["2026-07-09",11851.85,11944.44,10833.33,10833.33,1100],["2026-07-10",11759.26,11759.26,11759.26,11759.26,500],["2026-07-13",11759.26,11759.26,11759.26,11759.26,0],["2026-07-14",11759.26,11759.26,11759.26,11759.26,3700],["2026-07-15",11759.26,11759.26,11759.26,11759.26,0],["2026-07-16",11759.26,11759.26,11759.26,11759.26,0],["2026-07-17",11759.26,11759.26,11759.26,11759.26,0],["2026-07-20",11759.26,11759.26,11759.26,11759.26,0],["2026-07-21",11759.26,11759.26,11759.26,11759.26,1100],["2026-07-22",11759.26,11759.26,11759.26,11759.26,0],["2026-07-23",11759.26,11759.26,11759.26,11759.26,0],["2026-07-24",11759.26,11759.26,11759.26,11759.26,0],["2026-07-27",11759.26,11759.26,11759.26,11759.26,0],["2026-07-28",11759.26,11759.26,11759.26,11759.26,0],["2026-07-29",11759.26,11759.26,11759.26,11759.26,0],["2026-07-30",11759.26,11759.26,11759.26,11759.26,0],["2026-07-31",12037.04,12037.04,10740.74,10740.74,2100],["2026-08-03",11759.26,11759.26,11759.26,11759.26,3000],["2026-08-04",12500.0,12500.0,12500.0,12500.0,900],["2026-08-05",12500.0,12500.0,12500.0,12500.0,0],["2026-08-06",12500.0,12500.0,12500.0,12500.0,100],["2026-08-07",12500.0,12500.0,12500.0,12500.0,1200],["2026-08-10",12500.0,12500.0,12500.0,12500.0,0],["2026-08-11",12500.0,12500.0,12500.0,12500.0,0],["2026-08-12",12500.0,12500.0,12500.0,12500.0,0],["2026-08-13",12500.0,12500.0,12500.0,12500.0,0],["2026-08-14",12500.0,12500.0,12500.0,12500.0,0],["2026-08-17",12500.0,12500.0,12500.0,12500.0,0],["2026-08-18",12500.0,12500.0,12500.0,12500.0,0],["2026-08-19",12500.0,12500.0,12500.0,12500.0,0],["2026-08-20",12000.0,12000.0,12000.0,12000.0,300],["2026-08-21",12000.0,12000.0,12000.0,12000.0,0],["2026-08-24",10800.0,10800.0,10800.0,10800.0,1600],["2026-08-25",10800.0,10800.0,10800.0,10800.0,0],["2026-08-26",10800.0,10800.0,10800.0,10800.0,0],["2026-08-27",10800.0,10800.0,10800.0,10800.0,0],["2026-08-28",10800.0,10800.0,10800.0,10800.0,0],["2026-09-03",10800.0,10800.0,10800.0,10800.0,0],["2026-09-04",11800.0,11800.0,11800.0,11800.0,1300],["2026-09-07",11800.0,11800.0,11800.0,11800.0,0],["2026-09-08",11800.0,11800.0,11800.0,11800.0,0],["2026-09-09",11800.0,11800.0,11800.0,11800.0,0],["2026-09-10",11800.0,11800.0,11800.0,11800.0,0],["2026-09-11",11800.0,11800.0,11800.0,11800.0,0],["2026-09-14",11800.0,11800.0,11800.0,11800.0,0],["2026-09-15",11800.0,11800.0,11800.0,11800.0,0],["2026-09-16",11800.0,11800.0,11800.0,11800.0,0],["2026-09-17",11800.0,11800.0,11800.0,11800.0,0],["2026-09-18",12500.0,12500.0,12500.0,12500.0,1000],["2026-09-21",12500.0,12500.0,12500.0,12500.0,0],["2026-09-22",12500.0,12500.0,12500.0,12500.0,0],["2026-09-23",12500.0,12500.0,12500.0,12500.0,0],["2026-09-24",12500.0,12500.0,12500.0,12500.0,100],["2026-09-25",12500.0,12500.0,12500.0,12500.0,0],["2026-09-28",12500.0,12500.0,12500.0,12500.0,0],["2026-09-29",12500.0,12500.0,11500.0,11500.0,2600],["2026-09-30",11500.0,11500.0,11500.0,11500.0,0],["2026-10-01",11500.0,11500.0,11500.0,11500.0,0],["2026-10-02",11500.0,11500.0,11500.0,11500.0,0],["2026-10-05",11500.0,11500.0,11500.0,11500.0,100],["2026-10-06",11500.0,11500.0,11500.0,11500.0,500],["2026-10-07",11500.0,11500.0,11500.0,11500.0,0],["2026-10-08",11500.0,11500.0,11500.0,11500.0,0],["2026-10-09",11500.0,11500.0,11500.0,11500.0,0],["2026-10-12",11500.0,11500.0,11500.0,11500.0,0]]}