{"sym":"BPC","index":false,"bars":[["2002-04-11",5697.33,5697.33,5697.33,5697.33,46200],["2002-04-12",5583.39,5583.39,5583.39,5583.39,15800],["2002-04-15",5492.23,5492.23,5492.23,5492.23,600],["2002-04-16",5401.07,5401.07,5401.07,5401.07,100],["2002-04-17",5309.92,5309.92,5309.92,5309.92,500],["2002-04-18",5264.34,5264.34,5264.34,5264.34,25800],["2002-04-19",5355.49,5355.49,5355.49,5355.49,20500],["2002-04-22",5355.49,5355.49,5355.49,5355.49,15400],["2002-04-23",5355.49,5355.49,5355.49,5355.49,26300],["2002-04-24",5423.86,5423.86,5423.86,5423.86,29800],["2002-04-25",5515.02,5515.02,5515.02,5515.02,12400],["2002-04-26",5583.39,5583.39,5583.39,5583.39,15000],["2002-05-02",5606.18,5606.18,5606.18,5606.18,17700],["2002-05-03",5674.55,5674.55,5674.55,5674.55,8500],["2002-05-06",5697.33,5697.33,5697.33,5697.33,15800],["2002-05-07",5583.39,5583.39,5583.39,5583.39,6700],["2002-05-08",5492.23,5492.23,5492.23,5492.23,4800],["2002-05-09",5583.39,5583.39,5583.39,5583.39,2500],["2002-05-10",5674.55,5674.55,5674.55,5674.55,14900],["2002-05-13",5583.39,5583.39,5583.39,5583.39,10600],["2002-05-14",5583.39,5583.39,5583.39,5583.39,3000],["2002-05-15",5583.39,5583.39,5583.39,5583.39,2900],["2002-05-16",5583.39,5583.39,5583.39,5583.39,6000],["2002-05-17",5583.39,5583.39,5583.39,5583.39,2800],["2002-05-20",5583.39,5583.39,5583.39,5583.39,1100],["2002-05-21",5583.39,5583.39,5583.39,5583.39,7000],["2002-05-22",5537.81,5537.81,5537.81,5537.81,4000],["2002-05-23",5583.39,5583.39,5583.39,5583.39,1700],["2002-05-24",5583.39,5583.39,5583.39,5583.39,3100],["2002-05-27",5515.02,5515.02,5515.02,5515.02,2600],["2002-05-28",5515.02,5515.02,5515.02,5515.02,3600],["2002-05-29",5446.65,5446.65,5446.65,5446.65,6600],["2002-05-30",5423.86,5423.86,5423.86,5423.86,2700],["2002-05-31",5515.02,5515.02,5515.02,5515.02,1900],["2002-06-03",5515.02,5515.02,5515.02,5515.02,2200],["2002-06-04",5446.65,5446.65,5446.65,5446.65,300],["2002-06-05",5401.07,5401.07,5401.07,5401.07,5100],["2002-06-06",5446.65,5446.65,5446.65,5446.65,300],["2002-06-07",5423.86,5423.86,5423.86,5423.86,1500],["2002-06-10",5446.65,5446.65,5446.65,5446.65,200],["2002-06-11",5378.28,5378.28,5378.28,5378.28,2000],["2002-06-12",5355.49,5355.49,5355.49,5355.49,1100],["2002-06-13",5264.34,5264.34,5264.34,5264.34,2000],["2002-06-14",5241.55,5241.55,5241.55,5241.55,100],["2002-06-17",5150.39,5150.39,5150.39,5150.39,2000],["2002-06-18",5082.02,5082.02,5082.02,5082.02,1100],["2002-06-19",4990.87,4990.87,4990.87,4990.87,200],["2002-06-20",4922.5,4922.5,4922.5,4922.5,2700],["2002-06-21",5013.65,5013.65,5013.65,5013.65,100],["2002-06-24",5104.81,5104.81,5104.81,5104.81,100],["2002-06-25",5195.97,5195.97,5195.97,5195.97,100],["2002-06-26",5195.97,5195.97,5195.97,5195.97,3000],["2002-06-27",5150.39,5150.39,5150.39,5150.39,4000],["2002-06-28",5218.76,5218.76,5218.76,5218.76,3000],["2002-07-01",5309.92,5309.92,5309.92,5309.92,5600],["2002-07-02",5309.92,5309.92,5309.92,5309.92,2500],["2002-07-03",5036.44,5036.44,5036.44,5036.44,1700],["2002-07-04",4945.29,4945.29,4945.29,4945.29,2400],["2002-07-05",5036.44,5036.44,5036.44,5036.44,2300],["2002-07-08",5036.44,5036.44,5036.44,5036.44,100],["2002-07-09",4945.29,4945.29,4945.29,4945.29,600],["2002-07-10",4854.13,4854.13,4854.13,4854.13,100],["2002-07-11",4854.13,4854.13,4854.13,4854.13,1000],["2002-07-12",4854.13,4854.13,4854.13,4854.13,1500],["2002-07-15",4808.55,4808.55,4808.55,4808.55,2600],["2002-07-16",4762.97,4762.97,4762.97,4762.97,2000],["2002-07-17",4785.76,4785.76,4785.76,4785.76,4800],["2002-07-18",4694.6,4694.6,4694.6,4694.6,2500],["2002-07-19",4694.6,4694.6,4694.6,4694.6,1500],["2002-07-22",4785.76,4785.76,4785.76,4785.76,900],["2002-07-23",4876.92,4876.92,4876.92,4876.92,100],["2002-07-24",4876.92,4876.92,4876.92,4876.92,3100],["2002-07-25",4922.5,4922.5,4922.5,4922.5,100],["2002-07-26",4968.08,4968.08,4968.08,4968.08,2000],["2002-07-29",4968.08,4968.08,4968.08,4968.08,3400],["2002-07-30",5013.65,5013.65,5013.65,5013.65,4600],["2002-07-31",5013.65,5013.65,5013.65,5013.65,2000],["2002-08-01",5013.65,5013.65,5013.65,5013.65,0],["2002-08-02",5013.65,5013.65,5013.65,5013.65,0],["2002-08-05",5013.65,5013.65,5013.65,5013.65,100],["2002-08-06",4876.92,4876.92,4876.92,4876.92,1800],["2002-08-07",4876.92,4876.92,4876.92,4876.92,1300],["2002-08-08",4876.92,4876.92,4876.92,4876.92,2400],["2002-08-09",4831.34,4831.34,4831.34,4831.34,500],["2002-08-12",4785.76,4785.76,4785.76,4785.76,2400],["2002-08-13",4671.81,4671.81,4671.81,4671.81,11400],["2002-08-14",4694.6,4694.6,4694.6,4694.6,3000],["2002-08-15",4694.6,4694.6,4694.6,4694.6,1000],["2002-08-16",4785.76,4785.76,4785.76,4785.76,3200],["2002-08-19",4922.5,4922.5,4922.5,4922.5,3000],["2002-08-20",4785.76,4785.76,4785.76,4785.76,2300],["2002-08-21",4717.39,4717.39,4717.39,4717.39,8000],["2002-08-22",4785.76,4785.76,4785.76,4785.76,1400],["2002-08-23",4694.6,4694.6,4694.6,4694.6,200],["2002-08-26",4694.6,4694.6,4694.6,4694.6,1700],["2002-08-27",4626.24,4626.24,4626.24,4626.24,200],["2002-08-28",4626.24,4626.24,4626.24,4626.24,1100],["2002-08-29",4717.39,4717.39,4717.39,4717.39,4000],["2002-08-30",4785.76,4785.76,4785.76,4785.76,400],["2002-09-03",4694.6,4694.6,4694.6,4694.6,1300],["2002-09-04",4694.6,4694.6,4694.6,4694.6,200],["2002-09-05",4694.6,4694.6,4694.6,4694.6,3700],["2002-09-06",4694.6,4694.6,4694.6,4694.6,2300],["2002-09-09",4671.81,4671.81,4671.81,4671.81,200],["2002-09-10",4671.81,4671.81,4671.81,4671.81,0],["2002-09-11",4671.81,4671.81,4671.81,4671.81,500],["2002-09-12",4671.81,4671.81,4671.81,4671.81,0],["2002-09-13",4671.81,4671.81,4671.81,4671.81,0],["2002-09-16",4694.6,4694.6,4694.6,4694.6,6200],["2002-09-17",4671.81,4671.81,4671.81,4671.81,600],["2002-09-18",4671.81,4671.81,4671.81,4671.81,5000],["2002-09-19",4671.81,4671.81,4671.81,4671.81,500],["2002-09-20",4671.81,4671.81,4671.81,4671.81,5600],["2002-09-23",4557.87,4557.87,4557.87,4557.87,200],["2002-09-24",4557.87,4557.87,4557.87,4557.87,0],["2002-09-25",4557.87,4557.87,4557.87,4557.87,0],["2002-09-26",4671.81,4671.81,4671.81,4671.81,100],["2002-09-27",4671.81,4671.81,4671.81,4671.81,300],["2002-09-30",4535.08,4535.08,4535.08,4535.08,1100],["2002-10-01",4580.66,4580.66,4580.66,4580.66,200],["2002-10-02",4580.66,4580.66,4580.66,4580.66,0],["2002-10-03",4512.29,4512.29,4512.29,4512.29,600],["2002-10-04",4398.34,4398.34,4398.34,4398.34,900],["2002-10-07",4284.4,4284.4,4284.4,4284.4,2800],["2002-10-08",4170.45,4170.45,4170.45,4170.45,1800],["2002-10-09",4056.5,4056.5,4056.5,4056.5,4500],["2002-10-10",4079.29,4079.29,4079.29,4079.29,1500],["2002-10-11",4124.87,4124.87,4124.87,4124.87,1800],["2002-10-14",4193.24,4193.24,4193.24,4193.24,1400],["2002-10-15",4284.4,4284.4,4284.4,4284.4,500],["2002-10-16",4329.97,4329.97,4329.97,4329.97,7900],["2002-10-17",4329.97,4329.97,4329.97,4329.97,4100],["2002-10-18",4329.97,4329.97,4329.97,4329.97,100],["2002-10-21",4329.97,4329.97,4329.97,4329.97,1500],["2002-10-22",4398.34,4398.34,4398.34,4398.34,300],["2002-10-23",4443.92,4443.92,4443.92,4443.92,600],["2002-10-24",4443.92,4443.92,4443.92,4443.92,100],["2002-10-25",4421.13,4421.13,4421.13,4421.13,1800],["2002-10-28",4421.13,4421.13,4421.13,4421.13,3300],["2002-10-29",4421.13,4421.13,4421.13,4421.13,1300],["2002-10-30",4421.13,4421.13,4421.13,4421.13,0],["2002-10-31",4421.13,4421.13,4421.13,4421.13,0],["2002-11-01",4535.08,4535.08,4535.08,4535.08,300],["2002-11-04",4421.13,4421.13,4421.13,4421.13,100],["2002-11-05",4421.13,4421.13,4421.13,4421.13,100],["2002-11-06",4329.97,4329.97,4329.97,4329.97,400],["2002-11-07",4329.97,4329.97,4329.97,4329.97,1400],["2002-11-08",4329.97,4329.97,4329.97,4329.97,3000],["2002-11-11",4329.97,4329.97,4329.97,4329.97,2500],["2002-11-12",4329.97,4329.97,4329.97,4329.97,3500],["2002-11-13",4421.13,4421.13,4421.13,4421.13,100],["2002-11-14",4329.97,4329.97,4329.97,4329.97,300],["2002-11-15",4329.97,4329.97,4329.97,4329.97,0],["2002-11-18",4329.97,4329.97,4329.97,4329.97,0],["2002-11-19",4216.03,4216.03,4216.03,4216.03,100],["2002-11-20",4284.4,4284.4,4284.4,4284.4,800],["2002-11-21",4352.76,4352.76,4352.76,4352.76,200],["2002-11-22",4352.76,4352.76,4352.76,4352.76,200],["2002-11-25",4261.61,4261.61,4261.61,4261.61,1900],["2002-11-26",4329.97,4329.97,4329.97,4329.97,100],["2002-11-27",4329.97,4329.97,4329.97,4329.97,500],["2002-11-28",4329.97,4329.97,4329.97,4329.97,0],["2002-11-29",4329.97,4329.97,4329.97,4329.97,100],["2002-12-02",4352.76,4352.76,4352.76,4352.76,1100],["2002-12-03",4421.13,4421.13,4421.13,4421.13,1200],["2002-12-04",4512.29,4512.29,4512.29,4512.29,2100],["2002-12-05",4512.29,4512.29,4512.29,4512.29,800],["2002-12-06",4512.29,4512.29,4512.29,4512.29,0],["2002-12-09",4512.29,4512.29,4512.29,4512.29,0],["2002-12-10",4512.29,4512.29,4512.29,4512.29,0],["2002-12-11",4512.29,4512.29,4512.29,4512.29,0],["2002-12-12",4398.34,4398.34,4398.34,4398.34,3400],["2002-12-13",4398.34,4398.34,4398.34,4398.34,1200],["2002-12-16",4398.34,4398.34,4398.34,4398.34,1400],["2002-12-17",4398.34,4398.34,4398.34,4398.34,3600],["2002-12-18",4398.34,4398.34,4398.34,4398.34,0],["2002-12-19",4421.13,4421.13,4421.13,4421.13,1000],["2002-12-20",4421.13,4421.13,4421.13,4421.13,900],["2002-12-23",4352.76,4352.76,4352.76,4352.76,3200],["2002-12-24",4352.76,4352.76,4352.76,4352.76,0],["2002-12-25",4421.13,4421.13,4421.13,4421.13,100],["2002-12-26",4421.13,4421.13,4421.13,4421.13,0],["2002-12-27",4352.76,4352.76,4352.76,4352.76,100],["2002-12-30",4352.76,4352.76,4352.76,4352.76,0],["2002-12-31",4352.76,4352.76,4352.76,4352.76,0],["2003-01-02",4352.76,4352.76,4352.76,4352.76,500],["2003-01-03",4216.03,4216.03,4216.03,4216.03,2100],["2003-01-06",4216.03,4216.03,4216.03,4216.03,1000],["2003-01-07",4216.03,4216.03,4216.03,4216.03,0],["2003-01-08",4010.92,4010.92,4010.92,4010.92,100],["2003-01-09",4170.45,4170.45,4170.45,4170.45,600],["2003-01-10",4170.45,4170.45,4170.45,4170.45,2300],["2003-01-13",4170.45,4170.45,4170.45,4170.45,0],["2003-01-14",4170.45,4170.45,4170.45,4170.45,0],["2003-01-15",4170.45,4170.45,4170.45,4170.45,0],["2003-01-16",3965.34,3965.34,3965.34,3965.34,400],["2003-01-17",3965.34,3965.34,3965.34,3965.34,800],["2003-01-20",4010.92,4010.92,4010.92,4010.92,1700],["2003-01-21",4033.71,4033.71,4033.71,4033.71,900],["2003-01-22",4010.92,4010.92,4010.92,4010.92,700],["2003-01-23",4010.92,4010.92,4010.92,4010.92,1000],["2003-01-24",4056.5,4056.5,4056.5,4056.5,1400],["2003-01-27",4056.5,4056.5,4056.5,4056.5,1000],["2003-01-28",4056.5,4056.5,4056.5,4056.5,1000],["2003-02-10",4056.5,4056.5,4056.5,4056.5,0],["2003-02-11",4056.5,4056.5,4056.5,4056.5,0],["2003-02-12",4056.5,4056.5,4056.5,4056.5,0],["2003-02-13",4056.5,4056.5,4056.5,4056.5,700],["2003-02-14",4056.5,4056.5,4056.5,4056.5,800],["2003-02-17",4056.5,4056.5,4056.5,4056.5,600],["2003-02-18",4056.5,4056.5,4056.5,4056.5,100],["2003-02-19",3942.56,3942.56,3942.56,3942.56,500],["2003-02-20",3942.56,3942.56,3942.56,3942.56,0],["2003-02-21",3919.77,3919.77,3919.77,3919.77,1100],["2003-02-24",3919.77,3919.77,3919.77,3919.77,3000],["2003-02-25",3919.77,3919.77,3919.77,3919.77,1400],["2003-02-26",3874.19,3874.19,3874.19,3874.19,100],["2003-02-27",3874.19,3874.19,3874.19,3874.19,100],["2003-02-28",3760.24,3760.24,3760.24,3760.24,3500],["2003-03-03",3760.24,3760.24,3760.24,3760.24,3600],["2003-03-04",3760.24,3760.24,3760.24,3760.24,6500],["2003-03-05",3760.24,3760.24,3760.24,3760.24,1000],["2003-03-06",3760.24,3760.24,3760.24,3760.24,300],["2003-03-07",3714.66,3714.66,3714.66,3714.66,600],["2003-03-10",3714.66,3714.66,3714.66,3714.66,700],["2003-03-11",3714.66,3714.66,3714.66,3714.66,1300],["2003-03-12",3577.93,3577.93,3577.93,3577.93,1200],["2003-03-13",3600.72,3600.72,3600.72,3600.72,6900],["2003-03-14",3577.93,3577.93,3577.93,3577.93,1900],["2003-03-17",3532.35,3532.35,3532.35,3532.35,5800],["2003-03-18",3463.98,3463.98,3463.98,3463.98,6200],["2003-03-19",3463.98,3463.98,3463.98,3463.98,2400],["2003-03-20",3486.77,3486.77,3486.77,3486.77,1400],["2003-03-21",3509.56,3509.56,3509.56,3509.56,2500],["2003-03-24",3509.56,3509.56,3509.56,3509.56,500],["2003-03-25",3486.77,3486.77,3486.77,3486.77,1600],["2003-03-26",3486.77,3486.77,3486.77,3486.77,2300],["2003-03-27",3486.77,3486.77,3486.77,3486.77,3800],["2003-03-28",3418.4,3418.4,3418.4,3418.4,3200],["2003-03-31",3418.4,3418.4,3418.4,3418.4,1000],["2003-04-01",3281.66,3281.66,3281.66,3281.66,5300],["2003-04-02",3441.19,3441.19,3441.19,3441.19,1000],["2003-04-03",3577.93,3577.93,3577.93,3577.93,5000],["2003-04-04",3577.93,3577.93,3577.93,3577.93,2600],["2003-04-07",3577.93,3577.93,3577.93,3577.93,900],["2003-04-08",3555.14,3555.14,3555.14,3555.14,5200],["2003-04-09",3532.35,3532.35,3532.35,3532.35,1600],["2003-04-10",3532.35,3532.35,3532.35,3532.35,3000],["2003-04-11",3669.08,3669.08,3669.08,3669.08,2000],["2003-04-14",3669.08,3669.08,3669.08,3669.08,1000],["2003-04-15",3669.08,3669.08,3669.08,3669.08,7200],["2003-04-16",3669.08,3669.08,3669.08,3669.08,3200],["2003-04-17",3669.08,3669.08,3669.08,3669.08,1000],["2003-04-18",3646.29,3646.29,3646.29,3646.29,1300],["2003-04-21",3646.29,3646.29,3646.29,3646.29,0],["2003-04-22",3646.29,3646.29,3646.29,3646.29,0],["2003-04-23",3646.29,3646.29,3646.29,3646.29,500],["2003-04-24",3646.29,3646.29,3646.29,3646.29,2200],["2003-04-25",3646.29,3646.29,3646.29,3646.29,2000],["2003-04-28",3646.29,3646.29,3646.29,3646.29,1000],["2003-04-29",3646.29,3646.29,3646.29,3646.29,1400],["2003-05-05",3646.29,3646.29,3646.29,3646.29,600],["2003-05-06",3669.08,3669.08,3669.08,3669.08,500],["2003-05-07",3783.03,3783.03,3783.03,3783.03,1700],["2003-05-08",3828.61,3828.61,3828.61,3828.61,6900],["2003-05-09",3828.61,3828.61,3828.61,3828.61,100],["2003-05-12",3851.4,3851.4,3851.4,3851.4,3300],["2003-05-13",3851.4,3851.4,3851.4,3851.4,200],["2003-05-14",3760.24,3760.24,3760.24,3760.24,500],["2003-05-15",3828.61,3828.61,3828.61,3828.61,100],["2003-05-16",3828.61,3828.61,3828.61,3828.61,0],["2003-05-19",3828.61,3828.61,3828.61,3828.61,500],["2003-05-20",3828.61,3828.61,3828.61,3828.61,510],["2003-05-21",3828.61,3828.61,3805.82,3805.82,620],["2003-05-22",3760.24,3805.82,3760.24,3760.24,100],["2003-05-23",3760.24,3828.61,3760.24,3760.24,920],["2003-05-26",3760.24,3828.61,3760.24,3828.61,10],["2003-05-27",3760.24,3760.24,3714.66,3714.66,2200],["2003-05-28",3714.66,3714.66,3714.66,3714.66,2500],["2003-05-29",3646.29,3714.66,3646.29,3646.29,20],["2003-05-30",3646.29,3646.29,3646.29,3646.29,1200],["2003-06-02",3623.5,3646.29,3623.5,3623.5,1720],["2003-06-03",3600.72,3600.72,3600.72,3600.72,4500],["2003-06-04",3600.72,3600.72,3600.72,3600.72,900],["2003-06-05",3600.72,3669.08,3600.72,3669.08,4190],["2003-06-06",3646.29,3646.29,3577.93,3646.29,110],["2003-06-09",3646.29,3737.45,3646.29,3737.45,10],["2003-06-10",3691.87,3691.87,3646.29,3691.87,600],["2003-06-11",3691.87,3691.87,3691.87,3691.87,1500],["2003-06-12",3691.87,3714.66,3691.87,3714.66,60],["2003-06-13",3691.87,3714.66,3691.87,3691.87,10],["2003-06-16",3691.87,3691.87,3691.87,3691.87,0],["2003-06-17",3646.29,3691.87,3646.29,3646.29,10],["2003-06-18",3646.29,3646.29,3646.29,3646.29,80],["2003-06-19",3646.29,3691.87,3646.29,3691.87,1010],["2003-06-20",3691.87,3714.66,3691.87,3714.66,100],["2003-06-23",3714.66,3714.66,3714.66,3714.66,50],["2003-06-24",3714.66,3737.45,3714.66,3737.45,10],["2003-06-25",3737.45,3737.45,3737.45,3737.45,330],["2003-06-26",3623.5,3623.5,3623.5,3623.5,680],["2003-06-27",3623.5,3623.5,3623.5,3623.5,2750],["2003-06-30",3600.72,3623.5,3600.72,3600.72,1350],["2003-07-01",3600.72,3600.72,3600.72,3600.72,10],["2003-07-02",3600.72,3600.72,3577.93,3600.72,5560],["2003-07-03",3600.72,3600.72,3600.72,3600.72,1000],["2003-07-04",3600.72,3600.72,3600.72,3600.72,0],["2003-07-07",3577.93,3577.93,3555.14,3555.14,310],["2003-07-08",3555.14,3555.14,3555.14,3555.14,0],["2003-07-09",3555.14,3555.14,3532.35,3532.35,3230],["2003-07-10",3532.35,3532.35,3509.56,3532.35,250],["2003-07-11",3532.35,3532.35,3532.35,3532.35,0],["2003-07-14",3532.35,3555.14,3532.35,3555.14,120],["2003-07-15",3555.14,3577.93,3555.14,3577.93,10],["2003-07-16",3577.93,3600.72,3577.93,3600.72,10],["2003-07-17",3600.72,3600.72,3555.14,3555.14,1210],["2003-07-18",3555.14,3623.5,3532.35,3532.35,1010],["2003-07-21",3532.35,3532.35,3532.35,3532.35,2000],["2003-07-22",3532.35,3532.35,3532.35,3532.35,0],["2003-07-23",3509.56,3532.35,3509.56,3509.56,500],["2003-07-24",3509.56,3509.56,3509.56,3509.56,700],["2003-07-25",3509.56,3509.56,3509.56,3509.56,310],["2003-07-28",3509.56,3509.56,3509.56,3509.56,0],["2003-07-29",3509.56,3509.56,3509.56,3509.56,110],["2003-07-30",3509.56,3532.35,3509.56,3532.35,10],["2003-07-31",3532.35,3532.35,3532.35,3532.35,20],["2003-08-01",3441.19,3532.35,3441.19,3441.19,320],["2003-08-04",3281.66,3441.19,3281.66,3281.66,20],["2003-08-05",3418.4,3418.4,3418.4,3418.4,220],["2003-08-06",3441.19,3441.19,3441.19,3441.19,10],["2003-08-07",3327.24,3441.19,3327.24,3327.24,2500],["2003-08-08",3304.45,3304.45,3304.45,3304.45,1140],["2003-08-11",3304.45,3304.45,3304.45,3304.45,0],["2003-08-12",3304.45,3372.82,3304.45,3372.82,190],["2003-08-13",3372.82,3395.61,3372.82,3395.61,720],["2003-08-14",3395.61,3395.61,3395.61,3395.61,0],["2003-08-15",3441.19,3441.19,3441.19,3441.19,30],["2003-08-18",3441.19,3486.77,3395.61,3395.61,1000],["2003-08-19",3395.61,3441.19,3372.82,3441.19,20],["2003-08-20",3441.19,3441.19,3441.19,3441.19,70],["2003-08-21",3418.4,3441.19,3418.4,3418.4,2020],["2003-08-22",3418.4,3418.4,3418.4,3418.4,1000],["2003-08-25",3418.4,3418.4,3418.4,3418.4,200],["2003-08-26",3395.61,3395.61,3372.82,3372.82,2800],["2003-08-27",3372.82,3372.82,3372.82,3372.82,1260],["2003-08-28",3372.82,3372.82,3372.82,3372.82,0],["2003-08-29",3372.82,3395.61,3372.82,3395.61,10],["2003-09-03",3395.61,3395.61,3395.61,3395.61,2200],["2003-09-04",3395.61,3395.61,3395.61,3395.61,2610],["2003-09-05",3395.61,3395.61,3395.61,3395.61,1680],["2003-09-08",3395.61,3395.61,3395.61,3395.61,2000],["2003-09-09",3395.61,3395.61,3395.61,3395.61,3530],["2003-09-10",3395.61,3395.61,3395.61,3395.61,2000],["2003-09-11",3372.82,3372.82,3372.82,3372.82,2000],["2003-09-12",3372.82,3395.61,3372.82,3372.82,2500],["2003-09-15",3395.61,3395.61,3395.61,3395.61,1500],["2003-09-16",3395.61,3395.61,3395.61,3395.61,2000],["2003-09-17",3395.61,3395.61,3395.61,3395.61,1200],["2003-09-18",3372.82,3395.61,3372.82,3372.82,400],["2003-09-19",3372.82,3372.82,3372.82,3372.82,0],["2003-09-22",3372.82,3372.82,3372.82,3372.82,1850],["2003-09-23",3372.82,3372.82,3372.82,3372.82,1000],["2003-09-24",3372.82,3372.82,3372.82,3372.82,0],["2003-09-25",3350.03,3350.03,3350.03,3350.03,2000],["2003-09-26",3327.24,3350.03,3327.24,3327.24,900],["2003-09-29",3327.24,3350.03,3327.24,3350.03,330],["2003-09-30",3350.03,3350.03,3350.03,3350.03,0],["2003-10-01",3304.45,3350.03,3304.45,3304.45,300],["2003-10-02",3304.45,3304.45,3304.45,3304.45,0],["2003-10-03",3304.45,3304.45,3304.45,3304.45,0],["2003-10-06",3304.45,3304.45,3304.45,3304.45,0],["2003-10-07",3304.45,3304.45,3304.45,3304.45,1100],["2003-10-08",3304.45,3463.98,3304.45,3463.98,50],["2003-10-09",3463.98,3463.98,3463.98,3463.98,0],["2003-10-10",3327.24,3463.98,3327.24,3327.24,2500],["2003-10-13",3327.24,3395.61,3327.24,3395.61,30],["2003-10-14",3395.61,3395.61,3395.61,3395.61,0],["2003-10-15",3327.24,3327.24,3327.24,3327.24,1500],["2003-10-16",3327.24,3372.82,3327.24,3372.82,10],["2003-10-17",3372.82,3372.82,3372.82,3372.82,10],["2003-10-20",3304.45,3304.45,3304.45,3304.45,10],["2003-10-21",3304.45,3304.45,3304.45,3304.45,1000],["2003-10-22",3281.66,3281.66,3281.66,3281.66,210],["2003-10-23",3258.88,3258.88,3236.09,3236.09,1910],["2003-10-24",3190.51,3190.51,3144.93,3144.93,3100],["2003-10-27",3144.93,3281.66,3144.93,3281.66,10],["2003-10-28",3281.66,3281.66,3281.66,3281.66,0],["2003-10-29",3236.09,3281.66,3236.09,3236.09,100],["2003-10-30",3236.09,3236.09,3236.09,3236.09,0],["2003-10-31",3327.24,3327.24,3327.24,3327.24,1000],["2003-11-03",3327.24,3327.24,3327.24,3327.24,10],["2003-11-04",3327.24,3327.24,3258.88,3258.88,150],["2003-11-05",3258.88,3258.88,3258.88,3258.88,0],["2003-11-06",3258.88,3304.45,3258.88,3304.45,10],["2003-11-07",3304.45,3304.45,3304.45,3304.45,100],["2003-11-10",3304.45,3304.45,3304.45,3304.45,1000],["2003-11-11",3304.45,3350.03,3304.45,3350.03,3500],["2003-11-12",3350.03,3350.03,3350.03,3350.03,1290],["2003-11-13",3509.56,3509.56,3509.56,3509.56,6320],["2003-11-14",3669.08,3669.08,3669.08,3669.08,14300],["2003-11-17",3760.24,3760.24,3760.24,3760.24,5300],["2003-11-18",3760.24,3760.24,3760.24,3760.24,0],["2003-11-19",3577.93,3577.93,3577.93,3577.93,5250],["2003-11-20",3577.93,3623.5,3577.93,3623.5,4310],["2003-11-21",3623.5,3737.45,3577.93,3737.45,7010],["2003-11-24",3691.87,3691.87,3691.87,3691.87,8740],["2003-11-25",3691.87,3714.66,3691.87,3691.87,1700],["2003-11-26",3691.87,3691.87,3691.87,3691.87,0],["2003-11-27",3623.5,3691.87,3623.5,3623.5,1000],["2003-11-28",3577.93,3623.5,3577.93,3577.93,700],["2003-12-01",3577.93,3577.93,3532.35,3577.93,1280],["2003-12-02",3577.93,3577.93,3577.93,3577.93,480],["2003-12-03",3577.93,3577.93,3577.93,3577.93,1200],["2003-12-04",3577.93,3577.93,3577.93,3577.93,0],["2003-12-05",3577.93,3577.93,3532.35,3532.35,20],["2003-12-08",3532.35,3532.35,3532.35,3532.35,0],["2003-12-09",3532.35,3532.35,3532.35,3532.35,1400],["2003-12-10",3532.35,3532.35,3509.56,3509.56,1600],["2003-12-11",3509.56,3577.93,3509.56,3577.93,20],["2003-12-12",3532.35,3577.93,3532.35,3532.35,500],["2003-12-15",3509.56,3532.35,3509.56,3509.56,1010],["2003-12-16",3600.72,3623.5,3600.72,3623.5,1020],["2003-12-17",3623.5,3646.29,3623.5,3646.29,2630],["2003-12-18",3646.29,3646.29,3646.29,3646.29,5950],["2003-12-19",3623.5,3623.5,3600.72,3623.5,6590],["2003-12-22",3623.5,3646.29,3600.72,3600.72,4020],["2003-12-23",3577.93,3600.72,3577.93,3577.93,2190],["2003-12-24",3577.93,3646.29,3577.93,3646.29,270],["2003-12-25",3646.29,3646.29,3646.29,3646.29,3550],["2003-12-26",3646.29,3646.29,3623.5,3623.5,4220],["2003-12-29",3600.72,3600.72,3486.77,3486.77,1150],["2003-12-30",3486.77,3486.77,3463.98,3463.98,2120],["2003-12-31",3463.98,3486.77,3463.98,3486.77,110],["2004-01-05",3486.77,3532.35,3486.77,3532.35,2400],["2004-01-06",3532.35,3555.14,3532.35,3555.14,7060],["2004-01-07",3555.14,3577.93,3555.14,3577.93,720],["2004-01-08",3577.93,3691.87,3577.93,3577.93,310],["2004-01-09",3577.93,3577.93,3577.93,3577.93,2770],["2004-01-12",3577.93,3577.93,3577.93,3577.93,4100],["2004-01-13",3577.93,3646.29,3577.93,3646.29,1800],["2004-01-14",3646.29,3714.66,3646.29,3714.66,900],["2004-01-15",3714.66,3714.66,3714.66,3714.66,4660],["2004-01-16",3760.24,3874.19,3760.24,3874.19,7100],["2004-01-27",4056.5,4056.5,4056.5,4056.5,490],["2004-01-28",4238.82,4238.82,4238.82,4238.82,610],["2004-01-29",4443.92,4443.92,4443.92,4443.92,2800],["2004-01-30",4443.92,4557.87,4421.13,4421.13,12690],["2004-02-02",4375.55,4421.13,4375.55,4375.55,10],["2004-02-03",4329.97,4329.97,4170.45,4170.45,2860],["2004-02-04",4170.45,4375.55,4170.45,4375.55,5720],["2004-02-05",4580.66,4580.66,4580.66,4580.66,13300],["2004-02-06",4443.92,4580.66,4443.92,4443.92,1050],["2004-02-09",4329.97,4443.92,4329.97,4329.97,1950],["2004-02-10",4329.97,4535.08,4329.97,4535.08,20],["2004-02-11",4443.92,4535.08,4443.92,4443.92,20],["2004-02-12",4421.13,4421.13,4375.55,4421.13,3170],["2004-02-13",4421.13,4443.92,4421.13,4443.92,5290],["2004-02-16",4512.29,4557.87,4512.29,4557.87,5700],["2004-02-17",4557.87,4557.87,4512.29,4512.29,1400],["2004-02-18",4512.29,4557.87,4512.29,4557.87,8300],["2004-02-19",4671.81,4785.76,4671.81,4785.76,10650],["2004-02-20",4990.87,5013.65,4990.87,5013.65,19200],["2004-02-23",5241.55,5264.34,5241.55,5264.34,4930],["2004-02-24",5492.23,5515.02,5492.23,5492.23,21590],["2004-02-25",5469.44,5469.44,5241.55,5241.55,8200],["2004-02-26",4990.87,4990.87,4990.87,4990.87,15960],["2004-02-27",4990.87,5218.76,4922.5,5218.76,3800],["2004-03-01",5469.44,5469.44,5469.44,5469.44,15340],["2004-03-02",5469.44,5469.44,5469.44,5469.44,12850],["2004-03-03",5241.55,5241.55,5195.97,5195.97,5710],["2004-03-04",5195.97,5195.97,5173.18,5173.18,4260],["2004-03-05",5173.18,5355.49,5036.44,5355.49,7450],["2004-03-08",5241.55,5241.55,5104.81,5104.81,8500],["2004-03-09",5013.65,5013.65,5013.65,5013.65,2860],["2004-03-10",4785.76,4785.76,4785.76,4785.76,5200],["2004-03-11",5013.65,5013.65,5013.65,5013.65,1810],["2004-03-12",5013.65,5241.55,5013.65,5241.55,2510],["2004-03-15",5241.55,5355.49,5241.55,5355.49,110],["2004-03-16",5104.81,5355.49,5104.81,5104.81,400],["2004-03-17",5104.81,5104.81,5104.81,5104.81,0],["2004-03-18",5104.81,5104.81,5104.81,5104.81,200],["2004-03-19",5104.81,5104.81,5082.02,5082.02,8310],["2004-03-22",5195.97,5195.97,5195.97,5195.97,120],["2004-03-23",5195.97,5195.97,5195.97,5195.97,0],["2004-03-24",5195.97,5241.55,5195.97,5241.55,7960],["2004-03-25",5241.55,5241.55,5241.55,5241.55,4960],["2004-03-26",5241.55,5241.55,5241.55,5241.55,2730],["2004-03-29",5241.55,5241.55,5013.65,5013.65,3060],["2004-03-30",4990.87,5013.65,4990.87,4990.87,310],["2004-03-31",4990.87,5013.65,4990.87,5013.65,3850],["2004-04-01",5013.65,5127.6,5013.65,5127.6,200],["2004-04-02",5013.65,5013.65,5013.65,5013.65,340],["2004-04-05",5013.65,5013.65,5013.65,5013.65,500],["2004-04-06",5127.6,5127.6,5127.6,5127.6,10],["2004-04-07",5241.55,5241.55,5241.55,5241.55,10],["2004-04-08",5104.81,5104.81,5104.81,5104.81,1650],["2004-04-09",5104.81,5104.81,5013.65,5013.65,1810],["2004-04-12",5013.65,5059.23,5013.65,5059.23,3600],["2004-04-13",5059.23,5059.23,5059.23,5059.23,330],["2004-04-14",5013.65,5059.23,5013.65,5013.65,590],["2004-04-15",5013.65,5013.65,5013.65,5013.65,1940],["2004-04-16",5013.65,5241.55,4968.08,4968.08,1460],["2004-04-19",4922.5,4922.5,4922.5,4922.5,1720],["2004-04-20",4922.5,5059.23,4922.5,5059.23,1340],["2004-04-21",5059.23,5059.23,5059.23,5059.23,660],["2004-04-22",5059.23,5059.23,5059.23,5059.23,320],["2004-04-23",5127.6,5127.6,5127.6,5127.6,1000],["2004-04-26",5059.23,5059.23,5036.44,5036.44,410],["2004-04-27",5127.6,5127.6,5127.6,5127.6,50],["2004-04-28",5036.44,5036.44,5036.44,5036.44,900],["2004-04-29",5036.44,5127.6,5036.44,5036.44,650],["2004-05-04",5127.6,5127.6,5127.6,5127.6,1600],["2004-05-05",5104.81,5104.81,5104.81,5104.81,10],["2004-05-06",4968.08,5104.81,4968.08,4968.08,1800],["2004-05-07",4968.08,4968.08,4968.08,4968.08,1100],["2004-05-10",4968.08,4968.08,4968.08,4968.08,0],["2004-05-11",4968.08,5150.39,4968.08,5150.39,10],["2004-05-12",5013.65,5150.39,5013.65,5013.65,2000],["2004-05-13",5013.65,5013.65,5013.65,5013.65,2100],["2004-05-14",5013.65,5013.65,5013.65,5013.65,2000],["2004-05-17",5013.65,5013.65,5013.65,5013.65,350],["2004-05-18",5013.65,5013.65,4968.08,4968.08,1060],["2004-05-19",4968.08,4968.08,4968.08,4968.08,0],["2004-05-20",4968.08,4968.08,4785.76,4968.08,300],["2004-05-21",4922.5,4968.08,4922.5,4922.5,4000],["2004-05-24",4922.5,4968.08,4922.5,4968.08,710],["2004-05-25",4968.08,4968.08,4968.08,4968.08,520],["2004-05-26",4922.5,4968.08,4922.5,4922.5,810],["2004-05-27",4922.5,4922.5,4922.5,4922.5,0],["2004-05-28",4922.5,4922.5,4922.5,4922.5,0],["2004-05-31",4922.5,4922.5,4922.5,4922.5,0],["2004-06-01",4899.71,4922.5,4899.71,4899.71,530],["2004-06-02",4899.71,4968.08,4740.18,4968.08,20],["2004-06-03",4968.08,4968.08,4968.08,4968.08,0],["2004-06-04",4876.92,4876.92,4876.92,4876.92,1600],["2004-06-07",4876.92,4990.87,4876.92,4990.87,50],["2004-06-08",4808.55,4808.55,4808.55,4808.55,390],["2004-06-09",4785.76,4785.76,4671.81,4671.81,5000],["2004-06-10",4694.6,4785.76,4694.6,4694.6,2050],["2004-06-11",4694.6,4762.97,4694.6,4762.97,10],["2004-06-14",4762.97,4762.97,4762.97,4762.97,2000],["2004-06-15",4762.97,4762.97,4762.97,4762.97,10],["2004-06-16",4762.97,4762.97,4762.97,4762.97,210],["2004-06-17",4694.6,4762.97,4694.6,4694.6,60],["2004-06-18",4694.6,4694.6,4694.6,4694.6,600],["2004-06-21",4740.18,4762.97,4740.18,4740.18,150],["2004-06-22",4740.18,4740.18,4694.6,4694.6,560],["2004-06-23",4717.39,4717.39,4717.39,4717.39,8800],["2004-06-24",4762.97,4785.76,4762.97,4785.76,580],["2004-06-25",4785.76,4785.76,4785.76,4785.76,100],["2004-06-28",4785.76,4785.76,4785.76,4785.76,0],["2004-06-29",4671.81,4785.76,4671.81,4671.81,1200],["2004-06-30",4671.81,4671.81,4671.81,4671.81,550],["2004-07-01",4671.81,4671.81,4671.81,4671.81,0],["2004-07-02",4603.45,4671.81,4603.45,4603.45,1100],["2004-07-05",4603.45,4603.45,4603.45,4603.45,0],["2004-07-06",4603.45,4626.24,4603.45,4626.24,240],["2004-07-07",4626.24,4626.24,4626.24,4626.24,880],["2004-07-08",4626.24,4740.18,4626.24,4740.18,10],["2004-07-09",4671.81,4740.18,4671.81,4671.81,500],["2004-07-12",4671.81,4671.81,4671.81,4671.81,0],["2004-07-13",4671.81,4694.6,4671.81,4694.6,1000],["2004-07-14",4694.6,4694.6,4694.6,4694.6,10],["2004-07-15",4694.6,4694.6,4694.6,4694.6,700],["2004-07-16",4694.6,4694.6,4694.6,4694.6,1000],["2004-07-19",4671.81,4671.81,4671.81,4671.81,2060],["2004-07-20",4671.81,4671.81,4671.81,4671.81,1200],["2004-07-21",4603.45,4603.45,4603.45,4603.45,1050],["2004-07-22",4603.45,4626.24,4603.45,4626.24,900],["2004-07-23",4580.66,4626.24,4580.66,4580.66,400],["2004-07-26",4557.87,4580.66,4557.87,4557.87,50],["2004-07-27",4443.92,4557.87,4443.92,4443.92,100],["2004-07-28",4443.92,4557.87,4443.92,4557.87,30],["2004-07-29",4557.87,4557.87,4557.87,4557.87,300],["2004-07-30",4512.29,4557.87,4512.29,4512.29,720],["2004-08-02",4512.29,4512.29,4512.29,4512.29,0],["2004-08-03",4512.29,4512.29,4512.29,4512.29,0],["2004-08-04",4512.29,4512.29,4512.29,4512.29,0],["2004-08-05",4307.18,4512.29,4307.18,4307.18,340],["2004-08-06",4216.03,4307.18,4216.03,4216.03,160],["2004-08-09",4010.92,4010.92,4010.92,4010.92,770],["2004-08-10",3919.77,3919.77,3828.61,3919.77,4300],["2004-08-11",4102.08,4102.08,4102.08,4102.08,3500],["2004-08-12",4102.08,4102.08,4010.92,4010.92,2080],["2004-08-13",3919.77,3919.77,3919.77,3919.77,400],["2004-08-16",3896.98,3896.98,3874.19,3896.98,2350],["2004-08-17",3851.4,3851.4,3851.4,3851.4,4450],["2004-08-18",3851.4,3942.56,3851.4,3942.56,1280],["2004-08-19",3896.98,3942.56,3896.98,3896.98,100],["2004-08-20",3965.34,4010.92,3965.34,4010.92,1200],["2004-08-23",4010.92,4102.08,4010.92,4102.08,260],["2004-08-24",4010.92,4102.08,4010.92,4010.92,650],["2004-08-25",3965.34,4010.92,3965.34,3965.34,130],["2004-08-26",3965.34,3988.13,3965.34,3988.13,360],["2004-08-27",3942.56,3942.56,3942.56,3942.56,600],["2004-08-30",3942.56,3942.56,3874.19,3874.19,1100],["2004-08-31",3851.4,3851.4,3851.4,3851.4,2300],["2004-09-01",3874.19,3874.19,3874.19,3874.19,750],["2004-09-06",3805.82,3874.19,3805.82,3805.82,4010],["2004-09-07",3805.82,3828.61,3805.82,3828.61,950],["2004-09-08",3828.61,3851.4,3828.61,3851.4,1400],["2004-09-09",3828.61,3851.4,3828.61,3828.61,1000],["2004-09-10",3851.4,3874.19,3851.4,3851.4,400],["2004-09-13",3828.61,3851.4,3828.61,3828.61,1000],["2004-09-14",3828.61,3851.4,3828.61,3851.4,1100],["2004-09-15",3874.19,3896.98,3874.19,3896.98,640],["2004-09-16",3896.98,3896.98,3896.98,3896.98,0],["2004-09-17",3874.19,3896.98,3874.19,3874.19,100],["2004-09-20",3874.19,3874.19,3874.19,3874.19,100],["2004-09-21",3874.19,3896.98,3874.19,3896.98,900],["2004-09-22",3896.98,3942.56,3896.98,3896.98,110],["2004-09-23",3896.98,3896.98,3896.98,3896.98,0],["2004-09-24",3874.19,3896.98,3874.19,3874.19,100],["2004-09-27",3874.19,3874.19,3874.19,3874.19,20],["2004-09-28",3874.19,3919.77,3874.19,3919.77,130],["2004-09-29",3942.56,3942.56,3942.56,3942.56,1580],["2004-09-30",3942.56,4079.29,3942.56,4079.29,50],["2004-10-01",3965.34,3965.34,3965.34,3965.34,300],["2004-10-04",3965.34,3965.34,3965.34,3965.34,20],["2004-10-05",3965.34,3965.34,3965.34,3965.34,0],["2004-10-06",3965.34,3988.13,3965.34,3988.13,100],["2004-10-07",3965.34,3965.34,3919.77,3919.77,210],["2004-10-08",3919.77,3919.77,3919.77,3919.77,100],["2004-10-11",3874.19,3874.19,3828.61,3828.61,2110],["2004-10-12",3828.61,3851.4,3828.61,3851.4,3340],["2004-10-13",3851.4,3851.4,3851.4,3851.4,2550],["2004-10-14",3851.4,3851.4,3851.4,3851.4,1300],["2004-10-15",3851.4,3874.19,3851.4,3874.19,1350],["2004-10-18",3874.19,3919.77,3874.19,3874.19,2880],["2004-10-19",3874.19,3965.34,3874.19,3965.34,10],["2004-10-20",3851.4,3965.34,3851.4,3851.4,7990],["2004-10-21",3851.4,3851.4,3828.61,3851.4,600],["2004-10-22",3851.4,3851.4,3828.61,3851.4,520],["2004-10-25",3851.4,3851.4,3851.4,3851.4,530],["2004-10-26",3851.4,3874.19,3851.4,3874.19,2620],["2004-10-27",3874.19,3896.98,3851.4,3896.98,1600],["2004-10-28",3896.98,3896.98,3896.98,3896.98,200],["2004-10-29",3874.19,3874.19,3851.4,3851.4,3190],["2004-11-01",3851.4,3896.98,3851.4,3851.4,1830],["2004-11-02",3851.4,3851.4,3851.4,3851.4,1000],["2004-11-03",3851.4,3851.4,3851.4,3851.4,10540],["2004-11-04",3851.4,3874.19,3851.4,3851.4,3820],["2004-11-05",3828.61,3851.4,3828.61,3828.61,2000],["2004-11-08",3828.61,3851.4,3828.61,3851.4,2210],["2004-11-09",3851.4,3851.4,3851.4,3851.4,4330],["2004-11-10",3851.4,3851.4,3851.4,3851.4,200],["2004-11-11",3828.61,3851.4,3828.61,3828.61,500],["2004-11-12",3828.61,3828.61,3828.61,3828.61,860],["2004-11-15",3805.82,3805.82,3669.08,3805.82,800],["2004-11-16",3805.82,3805.82,3805.82,3805.82,0],["2004-11-17",3805.82,3828.61,3805.82,3828.61,930],["2004-11-18",3828.61,3828.61,3828.61,3828.61,1580],["2004-11-19",3828.61,3828.61,3828.61,3828.61,600],["2004-11-22",3828.61,3828.61,3828.61,3828.61,620],["2004-11-23",3828.61,3896.98,3828.61,3896.98,370],["2004-11-24",3851.4,3896.98,3851.4,3851.4,2270],["2004-11-25",3851.4,3851.4,3851.4,3851.4,1700],["2004-11-26",3851.4,3851.4,3851.4,3851.4,0],["2004-11-29",3851.4,3851.4,3851.4,3851.4,1810],["2004-11-30",3896.98,3919.77,3896.98,3919.77,970],["2004-12-01",3942.56,3942.56,3942.56,3942.56,1880],["2004-12-02",3942.56,3942.56,3919.77,3919.77,20],["2004-12-03",3896.98,3896.98,3851.4,3851.4,50],["2004-12-06",3851.4,3851.4,3851.4,3851.4,0],["2004-12-07",3896.98,3896.98,3896.98,3896.98,10],["2004-12-08",3874.19,3874.19,3851.4,3851.4,2000],["2004-12-09",3851.4,3896.98,3851.4,3896.98,2000],["2004-12-10",3896.98,3896.98,3896.98,3896.98,560],["2004-12-13",3896.98,3896.98,3896.98,3896.98,0],["2004-12-14",3851.4,3896.98,3851.4,3851.4,1090],["2004-12-15",3851.4,3851.4,3851.4,3851.4,2650],["2004-12-16",3851.4,3874.19,3851.4,3874.19,590],["2004-12-17",3851.4,3851.4,3851.4,3851.4,960],["2004-12-20",3851.4,3851.4,3851.4,3851.4,1370],["2004-12-21",3851.4,3874.19,3851.4,3874.19,100],["2004-12-22",3874.19,3874.19,3828.61,3828.61,9910],["2004-12-23",3828.61,3851.4,3828.61,3851.4,360],["2004-12-24",3874.19,3896.98,3874.19,3874.19,910],["2004-12-27",3874.19,3874.19,3874.19,3874.19,350],["2004-12-28",3874.19,3874.19,3874.19,3874.19,1800],["2004-12-29",3874.19,3874.19,3851.4,3851.4,150],["2004-12-30",3851.4,3851.4,3828.61,3828.61,1600],["2004-12-31",3828.61,3851.4,3805.82,3851.4,700],["2005-01-04",3828.61,3851.4,3828.61,3828.61,400],["2005-01-05",3828.61,3828.61,3828.61,3828.61,1200],["2005-01-06",3828.61,3851.4,3828.61,3851.4,1390],["2005-01-07",3851.4,3851.4,3851.4,3851.4,0],["2005-01-10",3874.19,3874.19,3874.19,3874.19,340],["2005-01-11",3851.4,3874.19,3851.4,3851.4,700],["2005-01-12",3851.4,3874.19,3851.4,3874.19,1520],["2005-01-13",3874.19,3874.19,3874.19,3874.19,1080],["2005-01-14",3874.19,3874.19,3874.19,3874.19,110],["2005-01-17",3851.4,3851.4,3851.4,3851.4,2110],["2005-01-18",3851.4,3874.19,3851.4,3874.19,6040],["2005-01-19",3874.19,3874.19,3874.19,3874.19,10],["2005-01-20",3874.19,3874.19,3874.19,3874.19,2410],["2005-01-21",3874.19,3896.98,3874.19,3896.98,1000],["2005-01-24",3851.4,3851.4,3851.4,3851.4,4240],["2005-01-25",3851.4,3874.19,3851.4,3874.19,50],["2005-01-26",3874.19,3874.19,3874.19,3874.19,0],["2005-01-27",3851.4,3874.19,3851.4,3851.4,490],["2005-01-28",3851.4,3851.4,3851.4,3851.4,50],["2005-01-31",3828.61,3828.61,3828.61,3828.61,4010],["2005-02-01",3828.61,3828.61,3828.61,3828.61,0],["2005-02-02",3851.4,3874.19,3851.4,3874.19,2500],["2005-02-03",3851.4,3874.19,3851.4,3851.4,500],["2005-02-04",3851.4,3851.4,3851.4,3851.4,0],["2005-02-14",3874.19,3874.19,3874.19,3874.19,1780],["2005-02-15",3874.19,3874.19,3874.19,3874.19,200],["2005-02-16",3851.4,3874.19,3851.4,3851.4,200],["2005-02-17",3851.4,3896.98,3851.4,3896.98,10],["2005-02-18",3896.98,3896.98,3896.98,3896.98,0],["2005-02-21",3851.4,3896.98,3851.4,3851.4,2000],["2005-02-22",3851.4,3851.4,3851.4,3851.4,0],["2005-02-23",3851.4,3851.4,3851.4,3851.4,1000],["2005-02-24",3851.4,3851.4,3851.4,3851.4,2800],["2005-02-25",3896.98,3896.98,3896.98,3896.98,10],["2005-02-28",3896.98,3896.98,3896.98,3896.98,590],["2005-03-01",3896.98,3896.98,3896.98,3896.98,0],["2005-03-02",3851.4,3851.4,3851.4,3851.4,7900],["2005-03-03",3851.4,3896.98,3851.4,3896.98,100],["2005-03-04",3851.4,3851.4,3851.4,3851.4,2670],["2005-03-07",3851.4,3851.4,3851.4,3851.4,1410],["2005-03-08",3942.56,3965.34,3942.56,3965.34,3270],["2005-03-09",3942.56,3988.13,3942.56,3942.56,3370],["2005-03-10",3783.03,3783.03,3737.45,3737.45,6710],["2005-03-11",3737.45,3737.45,3737.45,3737.45,200],["2005-03-14",3737.45,3737.45,3737.45,3737.45,1650],["2005-03-15",3714.66,3737.45,3714.66,3714.66,2470],["2005-03-16",3737.45,3737.45,3737.45,3737.45,6250],["2005-03-17",3737.45,3760.24,3737.45,3737.45,2000],["2005-03-18",3714.66,3714.66,3714.66,3714.66,3500],["2005-03-21",3714.66,3737.45,3714.66,3737.45,1250],["2005-03-22",3737.45,3737.45,3737.45,3737.45,1250],["2005-03-23",3737.45,3737.45,3714.66,3714.66,4860],["2005-03-24",3737.45,3737.45,3737.45,3737.45,3700],["2005-03-25",3737.45,3783.03,3737.45,3737.45,7160],["2005-03-28",3737.45,3737.45,3737.45,3737.45,1600],["2005-03-29",3737.45,3737.45,3737.45,3737.45,820],["2005-03-30",3714.66,3737.45,3714.66,3737.45,800],["2005-03-31",3714.66,3714.66,3714.66,3714.66,2700],["2005-04-01",3714.66,3714.66,3714.66,3714.66,700],["2005-04-04",3714.66,3737.45,3714.66,3714.66,4300],["2005-04-05",3737.45,3737.45,3737.45,3737.45,1010],["2005-04-06",3737.45,3760.24,3714.66,3714.66,530],["2005-04-07",3737.45,3737.45,3737.45,3737.45,140],["2005-04-08",3737.45,3737.45,3737.45,3737.45,0],["2005-04-11",3737.45,3737.45,3737.45,3737.45,0],["2005-04-12",3714.66,3737.45,3714.66,3714.66,510],["2005-04-13",3714.66,3714.66,3714.66,3714.66,0],["2005-04-14",3714.66,3714.66,3714.66,3714.66,120],["2005-04-15",3714.66,3714.66,3714.66,3714.66,700],["2005-04-18",3691.87,3714.66,3691.87,3691.87,2780],["2005-04-19",3691.87,3691.87,3691.87,3691.87,8110],["2005-04-20",3691.87,3691.87,3691.87,3691.87,500],["2005-04-21",3691.87,3691.87,3691.87,3691.87,0],["2005-04-22",3691.87,3691.87,3691.87,3691.87,100],["2005-04-25",3714.66,3714.66,3714.66,3714.66,130],["2005-04-26",3691.87,3714.66,3691.87,3691.87,70],["2005-04-27",3669.08,3691.87,3669.08,3669.08,3000],["2005-04-28",3646.29,3646.29,3646.29,3646.29,2290],["2005-04-29",3646.29,3646.29,3646.29,3646.29,1700],["2005-05-04",3623.5,3646.29,3623.5,3623.5,6000],["2005-05-05",3623.5,3646.29,3623.5,3646.29,160],["2005-05-06",3646.29,3646.29,3646.29,3646.29,0],["2005-05-09",3600.72,3646.29,3600.72,3600.72,1150],["2005-05-10",3600.72,3600.72,3577.93,3577.93,2820],["2005-05-11",3577.93,3577.93,3555.14,3555.14,3000],["2005-05-12",3555.14,3577.93,3555.14,3555.14,1660],["2005-05-13",3555.14,3555.14,3532.35,3532.35,1130],["2005-05-16",3532.35,3532.35,3532.35,3532.35,3030],["2005-05-17",3532.35,3532.35,3509.56,3509.56,1310],["2005-05-18",3509.56,3509.56,3509.56,3509.56,4020],["2005-05-19",3509.56,3623.5,3509.56,3623.5,10],["2005-05-20",3623.5,3623.5,3623.5,3623.5,10],["2005-05-23",3623.5,3623.5,3623.5,3623.5,0],["2005-05-24",3623.5,3623.5,3623.5,3623.5,100],["2005-05-25",3577.93,3623.5,3577.93,3577.93,100],["2005-05-26",3577.93,3600.72,3555.14,3600.72,510],["2005-05-27",3600.72,3646.29,3600.72,3646.29,10],["2005-05-30",3555.14,3646.29,3555.14,3555.14,10],["2005-05-31",3555.14,3577.93,3555.14,3577.93,290],["2005-06-01",3577.93,3577.93,3577.93,3577.93,1080],["2005-06-02",3577.93,3577.93,3577.93,3577.93,2240],["2005-06-03",3577.93,3577.93,3577.93,3577.93,730],["2005-06-06",3577.93,3577.93,3577.93,3577.93,0],["2005-06-07",3577.93,3577.93,3577.93,3577.93,1500],["2005-06-08",3577.93,3600.72,3577.93,3600.72,260],["2005-06-09",3600.72,3600.72,3600.72,3600.72,0],["2005-06-10",3600.72,3600.72,3600.72,3600.72,750],["2005-06-13",3600.72,3600.72,3600.72,3600.72,250],["2005-06-14",3600.72,3600.72,3600.72,3600.72,0],["2005-06-15",3600.72,3623.5,3600.72,3623.5,200],["2005-06-16",3623.5,3623.5,3623.5,3623.5,1170],["2005-06-17",3623.5,3623.5,3623.5,3623.5,670],["2005-06-20",3600.72,3600.72,3600.72,3600.72,570],["2005-06-21",3600.72,3600.72,3600.72,3600.72,0],["2005-06-22",3600.72,3646.29,3600.72,3646.29,450],["2005-06-23",3646.29,3646.29,3646.29,3646.29,0],["2005-06-24",3646.29,3646.29,3646.29,3646.29,0],["2005-06-27",3646.29,3646.29,3646.29,3646.29,500],["2005-06-28",3646.29,3669.08,3646.29,3669.08,4670],["2005-06-29",3669.08,3691.87,3669.08,3691.87,1200],["2005-06-30",3646.29,3691.87,3646.29,3646.29,300],["2005-07-01",3646.29,3646.29,3646.29,3646.29,390],["2005-07-04",3646.29,3646.29,3646.29,3646.29,2110],["2005-07-05",3646.29,3646.29,3646.29,3646.29,0],["2005-07-06",3691.87,3691.87,3691.87,3691.87,4010],["2005-07-07",3691.87,3691.87,3691.87,3691.87,10],["2005-07-08",3691.87,3714.66,3691.87,3714.66,3000],["2005-07-11",3714.66,3714.66,3714.66,3714.66,0],["2005-07-12",3714.66,3714.66,3714.66,3714.66,1000],["2005-07-13",3714.66,3714.66,3714.66,3714.66,900],["2005-07-14",3714.66,3737.45,3714.66,3714.66,820],["2005-07-15",3714.66,3737.45,3714.66,3737.45,5230],["2005-07-18",3737.45,3737.45,3737.45,3737.45,3740],["2005-07-19",3737.45,3737.45,3737.45,3737.45,400],["2005-07-20",3737.45,3737.45,3691.87,3737.45,1120],["2005-07-21",3577.93,3577.93,3577.93,3577.93,1140],["2005-07-22",3555.14,3577.93,3555.14,3555.14,1100],["2005-07-25",3555.14,3555.14,3555.14,3555.14,0],["2005-07-26",3555.14,3555.14,3555.14,3555.14,1300],["2005-07-27",3555.14,3555.14,3555.14,3555.14,300],["2005-07-28",3555.14,3555.14,3555.14,3555.14,400],["2005-07-29",3555.14,3555.14,3555.14,3555.14,0],["2005-08-01",3555.14,3555.14,3555.14,3555.14,860],["2005-08-02",3555.14,3555.14,3555.14,3555.14,170],["2005-08-03",3555.14,3555.14,3555.14,3555.14,0],["2005-08-04",3555.14,3555.14,3555.14,3555.14,50],["2005-08-05",3577.93,3577.93,3577.93,3577.93,350],["2005-08-08",3577.93,3577.93,3555.14,3555.14,4070],["2005-08-09",3555.14,3555.14,3555.14,3555.14,1910],["2005-08-10",3555.14,3555.14,3555.14,3555.14,3690],["2005-08-11",3577.93,3577.93,3577.93,3577.93,960],["2005-08-12",3577.93,3600.72,3577.93,3600.72,250],["2005-08-15",3577.93,3600.72,3577.93,3577.93,2000],["2005-08-16",3555.14,3577.93,3555.14,3555.14,4520],["2005-08-17",3555.14,3555.14,3555.14,3555.14,2460],["2005-08-18",3555.14,3555.14,3555.14,3555.14,0],["2005-08-19",3555.14,3555.14,3555.14,3555.14,10],["2005-08-22",3555.14,3555.14,3555.14,3555.14,2000],["2005-08-23",3555.14,3600.72,3555.14,3600.72,200],["2005-08-24",3555.14,3600.72,3555.14,3555.14,400],["2005-08-25",3555.14,3555.14,3555.14,3555.14,0],["2005-08-26",3555.14,3577.93,3555.14,3577.93,1910],["2005-08-29",3555.14,3555.14,3555.14,3555.14,100],["2005-08-30",3555.14,3555.14,3555.14,3555.14,2510],["2005-08-31",3555.14,3555.14,3555.14,3555.14,200],["2005-09-01",3600.72,3600.72,3600.72,3600.72,20],["2005-09-05",3577.93,3600.72,3577.93,3577.93,1600],["2005-09-06",3577.93,3600.72,3577.93,3600.72,630],["2005-09-07",3600.72,3600.72,3577.93,3577.93,7280],["2005-09-08",3577.93,3623.5,3577.93,3623.5,1000],["2005-09-09",3623.5,3623.5,3623.5,3623.5,400],["2005-09-12",3623.5,3623.5,3600.72,3600.72,1270],["2005-09-13",3600.72,3600.72,3600.72,3600.72,100],["2005-09-14",3600.72,3600.72,3600.72,3600.72,1380],["2005-09-15",3600.72,3600.72,3600.72,3600.72,3500],["2005-09-16",3623.5,3623.5,3623.5,3623.5,660],["2005-09-19",3646.29,3646.29,3646.29,3646.29,930],["2005-09-20",3783.03,3783.03,3783.03,3783.03,4670],["2005-09-21",3783.03,3874.19,3783.03,3783.03,2900],["2005-09-22",3760.24,3783.03,3760.24,3760.24,2010],["2005-09-23",3760.24,3760.24,3737.45,3737.45,820],["2005-09-26",3737.45,3737.45,3737.45,3737.45,0],["2005-09-27",3737.45,3919.77,3737.45,3919.77,100],["2005-09-28",3737.45,3919.77,3737.45,3737.45,700],["2005-09-29",3737.45,3737.45,3737.45,3737.45,0],["2005-09-30",3919.77,3919.77,3919.77,3919.77,10050],["2005-10-03",3874.19,3874.19,3874.19,3874.19,3100],["2005-10-04",3874.19,3874.19,3805.82,3805.82,540],["2005-10-05",3760.24,3760.24,3760.24,3760.24,1040],["2005-10-06",3760.24,3805.82,3760.24,3805.82,3100],["2005-10-07",3805.82,3805.82,3805.82,3805.82,2920],["2005-10-10",3828.61,3828.61,3828.61,3828.61,100],["2005-10-11",3760.24,3828.61,3760.24,3760.24,1600],["2005-10-12",3783.03,3783.03,3783.03,3783.03,500],["2005-10-13",3783.03,3783.03,3783.03,3783.03,1340],["2005-10-14",3783.03,3783.03,3737.45,3737.45,2000],["2005-10-17",3737.45,3760.24,3737.45,3760.24,2890],["2005-10-18",3760.24,3760.24,3737.45,3737.45,1300],["2005-10-19",3828.61,3828.61,3828.61,3828.61,800],["2005-10-20",3783.03,3828.61,3783.03,3783.03,1000],["2005-10-21",3737.45,3737.45,3714.66,3737.45,10010],["2005-10-24",3737.45,3737.45,3737.45,3737.45,0],["2005-10-25",3737.45,3783.03,3737.45,3783.03,6300],["2005-10-26",3783.03,3783.03,3737.45,3737.45,5700],["2005-10-27",3691.87,3691.87,3646.29,3691.87,350],["2005-10-28",3691.87,3760.24,3691.87,3760.24,800],["2005-10-31",3760.24,3760.24,3760.24,3760.24,2650],["2005-11-01",3760.24,3760.24,3760.24,3760.24,2700],["2005-11-02",3760.24,3760.24,3760.24,3760.24,1700],["2005-11-03",3760.24,3783.03,3760.24,3783.03,2100],["2005-11-04",3760.24,3783.03,3760.24,3760.24,1030],["2005-11-07",3760.24,3760.24,3760.24,3760.24,10],["2005-11-08",3760.24,3760.24,3760.24,3760.24,900],["2005-11-09",3760.24,3760.24,3760.24,3760.24,4010],["2005-11-10",3760.24,3760.24,3737.45,3737.45,1700],["2005-11-11",3737.45,3737.45,3737.45,3737.45,0],["2005-11-14",3737.45,3737.45,3737.45,3737.45,0],["2005-11-15",3714.66,3714.66,3714.66,3714.66,50],["2005-11-16",3714.66,3714.66,3714.66,3714.66,0],["2005-11-17",3760.24,3760.24,3760.24,3760.24,100],["2005-11-18",3760.24,3760.24,3760.24,3760.24,100],["2005-11-21",3760.24,3760.24,3760.24,3760.24,0],["2005-11-22",3760.24,3760.24,3760.24,3760.24,120],["2005-11-23",3691.87,3760.24,3691.87,3691.87,200],["2005-11-24",3691.87,3691.87,3691.87,3691.87,650],["2005-11-25",3691.87,3714.66,3691.87,3714.66,300],["2005-11-28",3737.45,3737.45,3737.45,3737.45,1070],["2005-11-29",3737.45,3737.45,3737.45,3737.45,1910],["2005-11-30",3737.45,3760.24,3737.45,3760.24,1300],["2005-12-01",3760.24,3896.98,3737.45,3896.98,210],["2005-12-02",3896.98,3896.98,3783.03,3783.03,1020],["2005-12-05",3760.24,3760.24,3760.24,3760.24,1130],["2005-12-06",3760.24,3760.24,3760.24,3760.24,900],["2005-12-07",3714.66,3714.66,3714.66,3714.66,5580],["2005-12-08",3714.66,3714.66,3714.66,3714.66,2000],["2005-12-09",3714.66,3760.24,3714.66,3760.24,700],["2005-12-12",3737.45,3760.24,3737.45,3737.45,1170],["2005-12-13",3737.45,3737.45,3737.45,3737.45,1100],["2005-12-14",3714.66,3714.66,3691.87,3691.87,3300],["2005-12-15",3691.87,3691.87,3691.87,3691.87,1700],["2005-12-16",3691.87,3691.87,3691.87,3691.87,11000],["2005-12-19",3691.87,3691.87,3691.87,3691.87,9310],["2005-12-20",3691.87,3737.45,3691.87,3691.87,210],["2005-12-21",3691.87,3691.87,3691.87,3691.87,4010],["2005-12-22",3646.29,3646.29,3646.29,3646.29,6200],["2005-12-23",3646.29,3669.08,3646.29,3669.08,50],["2005-12-26",3669.08,3669.08,3669.08,3669.08,0],["2005-12-27",3669.08,3691.87,3669.08,3691.87,10],["2005-12-28",3646.29,3691.87,3646.29,3646.29,2000],["2005-12-29",3646.29,3646.29,3646.29,3646.29,7850],["2005-12-30",3646.29,3691.87,3486.77,3691.87,40],["2006-01-03",3646.29,3691.87,3646.29,3646.29,60],["2006-01-04",3646.29,3646.29,3646.29,3646.29,0],["2006-01-05",3646.29,3646.29,3646.29,3646.29,0],["2006-01-06",3646.29,3646.29,3646.29,3646.29,0],["2006-01-09",3646.29,3646.29,3646.29,3646.29,1210],["2006-01-10",3646.29,3669.08,3646.29,3646.29,3110],["2006-01-11",3646.29,3646.29,3623.5,3623.5,3650],["2006-01-12",3646.29,3646.29,3646.29,3646.29,940],["2006-01-13",3646.29,3760.24,3646.29,3760.24,100],["2006-01-17",3691.87,3691.87,3691.87,3691.87,1430],["2006-01-18",3691.87,3760.24,3691.87,3760.24,260],["2006-01-19",3760.24,3760.24,3760.24,3760.24,0],["2006-01-20",3669.08,3669.08,3669.08,3669.08,1000],["2006-01-23",3669.08,3669.08,3669.08,3669.08,0],["2006-01-24",3669.08,3669.08,3669.08,3669.08,1100],["2006-01-25",3669.08,3737.45,3669.08,3737.45,10],["2006-01-26",3737.45,3737.45,3737.45,3737.45,0],["2006-01-27",3737.45,3737.45,3737.45,3737.45,300],["2006-02-06",3737.45,3828.61,3737.45,3828.61,720],["2006-02-07",3805.82,3805.82,3783.03,3783.03,500],["2006-02-08",3760.24,3760.24,3760.24,3760.24,310],["2006-02-09",3760.24,3760.24,3760.24,3760.24,4870],["2006-02-10",3783.03,3783.03,3783.03,3783.03,4380],["2006-02-13",3783.03,3783.03,3760.24,3760.24,3600],["2006-02-14",3805.82,3874.19,3805.82,3805.82,2480],["2006-02-15",3805.82,3805.82,3783.03,3805.82,9120],["2006-02-16",3805.82,3805.82,3805.82,3805.82,7000],["2006-02-17",3805.82,3851.4,3783.03,3851.4,10900],["2006-02-20",4042.77,4042.77,3851.4,4042.77,2050],["2006-02-21",4066.69,4114.54,4066.69,4066.69,11710],["2006-02-22",4066.69,4066.69,3923.16,3923.16,1150],["2006-02-23",3923.16,4042.77,3923.16,4042.77,5040],["2006-02-24",4018.85,4018.85,3994.93,3994.93,5200],["2006-02-27",3947.09,3947.09,3947.09,3947.09,7900],["2006-02-28",3947.09,3947.09,3875.32,3947.09,3820],["2006-03-01",3947.09,3947.09,3947.09,3947.09,6050],["2006-03-02",3947.09,4066.69,3947.09,4066.69,19940],["2006-03-03",4066.69,4258.07,4066.69,4066.69,23910],["2006-03-06",3971.01,3971.01,3971.01,3971.01,3500],["2006-03-07",4066.69,4090.62,4066.69,4090.62,18140],["2006-03-08",4114.54,4114.54,4114.54,4114.54,13110],["2006-03-09",4114.54,4114.54,4066.69,4066.69,5420],["2006-03-10",4066.69,4066.69,4066.69,4066.69,12840],["2006-03-13",4162.38,4258.07,4162.38,4258.07,80610],["2006-03-14",4449.44,4449.44,4449.44,4449.44,28780],["2006-03-15",4664.74,4664.74,4664.74,4664.74,28100],["2006-03-16",4880.03,4880.03,4880.03,4880.03,17200],["2006-03-17",5119.25,5119.25,5119.25,5119.25,36360],["2006-03-20",5358.47,5358.47,5358.47,5358.47,13310],["2006-03-21",5621.61,5621.61,5621.61,5621.61,15090],["2006-03-22",5884.74,5884.74,5884.74,5884.74,34940],["2006-03-23",5980.43,6171.81,5980.43,5980.43,102380],["2006-03-24",5741.21,5741.21,5693.37,5693.37,39620],["2006-03-27",5693.37,5693.37,5502.0,5693.37,37630],["2006-03-28",5956.51,5956.51,5956.51,5956.51,57050],["2006-03-29",6100.04,6171.81,6100.04,6171.81,58330],["2006-03-30",6171.81,6267.49,6171.81,6267.49,42620],["2006-03-31",6267.49,6339.26,6267.49,6339.26,39970],["2006-04-03",6171.81,6171.81,6171.81,6171.81,40200],["2006-04-04",6339.26,6458.87,6339.26,6339.26,66360],["2006-04-05",6339.26,6339.26,6267.49,6267.49,31770],["2006-04-06",6267.49,6339.26,6267.49,6339.26,19420],["2006-04-07",6339.26,6339.26,6243.57,6243.57,21010],["2006-04-10",6243.57,6243.57,6219.65,6219.65,31480],["2006-04-11",6219.65,6291.41,6171.81,6171.81,26950],["2006-04-12",6123.96,6123.96,6028.28,6123.96,18400],["2006-04-13",6363.18,6411.02,6363.18,6411.02,29950],["2006-04-14",6698.08,6722.01,6698.08,6722.01,21790],["2006-04-17",7056.91,7056.91,7056.91,7056.91,10840],["2006-04-18",7391.81,7391.81,7391.81,7391.81,20610],["2006-04-19",7750.64,7750.64,7750.64,7750.64,29410],["2006-04-20",8133.39,8133.39,8133.39,8133.39,81090],["2006-04-21",8540.06,8540.06,8540.06,8540.06,86000],["2006-04-24",8946.73,8946.73,8946.73,8946.73,29300],["2006-04-25",9377.32,9377.32,9377.32,9377.32,27330],["2006-04-26",9831.83,9831.83,9831.83,9831.83,133760],["2006-04-27",9807.91,9807.91,9377.32,9377.32,49980],["2006-04-28",8922.8,8922.8,8922.8,8922.8,82240],["2006-05-03",8922.8,9353.4,8922.8,9353.4,78320],["2006-05-04",9449.08,9807.91,9449.08,9449.08,96000],["2006-05-05",9449.08,9449.08,8994.57,8994.57,19680],["2006-05-08",8563.98,8563.98,8563.98,8563.98,4700],["2006-05-09",8157.31,8157.31,8157.31,8157.31,3720],["2006-05-10",7750.64,7750.64,7750.64,7750.64,600],["2006-05-11",7750.64,7750.64,7367.89,7367.89,23950],["2006-05-12",7726.72,7726.72,7726.72,7726.72,56310],["2006-05-15",8109.47,8109.47,8109.47,8109.47,48350],["2006-05-16",7726.72,7726.72,7726.72,7726.72,38210],["2006-05-17",7726.72,7726.72,7415.74,7415.74,48560],["2006-05-18",7391.81,7391.81,7200.44,7200.44,26840],["2006-05-19",6937.3,6937.3,6937.3,6937.3,12440],["2006-05-22",6602.4,6602.4,6602.4,6602.4,11750],["2006-05-23",6291.41,6291.41,6291.41,6291.41,37450],["2006-05-24",6291.41,6602.4,6291.41,6602.4,37000],["2006-05-25",6602.4,6602.4,6291.41,6291.41,44500],["2006-05-26",6291.41,6458.87,6291.41,6458.87,9800],["2006-05-29",6458.87,6458.87,6339.26,6339.26,6340],["2006-05-30",6147.88,6147.88,6100.04,6100.04,26960],["2006-05-31",6100.04,6100.04,6100.04,6100.04,14900],["2006-06-01",6100.04,6100.04,6100.04,6100.04,2260],["2006-06-02",6219.65,6363.18,6219.65,6363.18,6600],["2006-06-05",6530.63,6650.24,6530.63,6650.24,13000],["2006-06-06",6650.24,6698.08,6578.48,6578.48,13720],["2006-06-07",6434.94,6434.94,6434.94,6434.94,7080],["2006-06-08",6458.87,6458.87,6458.87,6458.87,4150],["2006-06-09",6458.87,6506.71,6458.87,6506.71,5560],["2006-06-12",6506.71,6506.71,6458.87,6458.87,8430],["2006-06-13",6458.87,6458.87,6458.87,6458.87,2200],["2006-06-14",6458.87,6482.79,6458.87,6482.79,6470],["2006-06-15",6458.87,6458.87,6363.18,6387.1,12170],["2006-06-16",6219.65,6219.65,6219.65,6219.65,11580],["2006-06-19",6219.65,6267.49,6171.81,6171.81,9130],["2006-06-20",6171.81,6411.02,5884.74,5884.74,4910],["2006-06-21",5884.74,5884.74,5597.68,5597.68,20100],["2006-06-22",5860.82,5860.82,5860.82,5860.82,15020],["2006-06-23",5980.43,6076.12,5980.43,5980.43,13520],["2006-06-26",5980.43,5980.43,5860.82,5860.82,4820],["2006-06-27",5860.82,5860.82,5860.82,5860.82,1500],["2006-06-28",5860.82,5860.82,5860.82,5860.82,3700],["2006-06-29",5956.51,5980.43,5956.51,5956.51,3700],["2006-06-30",5980.43,5980.43,5980.43,5980.43,9400],["2006-07-03",5980.43,5980.43,5980.43,5980.43,8750],["2006-07-04",5980.43,5980.43,5789.06,5836.9,3470],["2006-07-05",5836.9,5836.9,5836.9,5836.9,5070],["2006-07-06",5836.9,5860.82,5836.9,5860.82,2360],["2006-07-07",5884.74,5980.43,5884.74,5884.74,5360],["2006-07-10",5932.59,5956.51,5932.59,5932.59,3600],["2006-07-11",5932.59,5956.51,5932.59,5956.51,10800],["2006-07-12",5956.51,5980.43,5956.51,5980.43,10720],["2006-07-13",5980.43,6028.28,5980.43,6028.28,7180],["2006-07-14",6028.28,6052.2,6028.28,6028.28,4520],["2006-07-17",6028.28,6052.2,6028.28,6052.2,12900],["2006-07-18",6028.28,6028.28,5980.43,6028.28,7660],["2006-07-19",6077.49,6200.51,5782.22,5782.22,7300],["2006-07-20",5782.22,5782.22,5511.57,5782.22,12920],["2006-07-21",5782.22,5905.25,5560.78,5560.78,460],["2006-07-24",5437.75,5437.75,5363.93,5363.93,7770],["2006-07-25",5117.88,5363.93,5117.88,5117.88,15500],["2006-07-26",5117.88,5167.09,5093.28,5117.88,11610],["2006-07-27",5167.09,5290.12,5167.09,5290.12,8170],["2006-07-28",5290.12,5462.36,5290.12,5290.12,8990],["2006-07-31",5167.09,5167.09,5167.09,5167.09,6110],["2006-08-01",4945.65,4945.65,4921.04,4945.65,3260],["2006-08-02",4945.65,4970.25,4699.59,4970.25,3930],["2006-08-03",5068.67,5216.3,5068.67,5142.49,7430],["2006-08-04",5314.72,5388.54,5314.72,5314.72,21100],["2006-08-07",5167.09,5167.09,5117.88,5167.09,3110],["2006-08-08",5167.09,5413.15,5167.09,5413.15,6860],["2006-08-09",5413.15,5413.15,5413.15,5413.15,5810],["2006-08-10",5413.15,5413.15,5413.15,5413.15,3700],["2006-08-11",5413.15,5536.17,5413.15,5536.17,16130],["2006-08-14",5806.83,5806.83,5806.83,5806.83,11760],["2006-08-15",5806.83,5905.25,5806.83,5806.83,16090],["2006-08-16",6028.28,6077.49,6028.28,6077.49,6700],["2006-08-17",6151.3,6274.33,6151.3,6151.3,13380],["2006-08-18",6151.3,6151.3,6151.3,6151.3,19700],["2006-08-21",6151.3,6151.3,6102.09,6102.09,8540],["2006-08-22",5954.46,5954.46,5806.83,5806.83,8580],["2006-08-23",5806.83,6028.28,5659.2,6028.28,5050],["2006-08-24",5905.25,5905.25,5856.04,5905.25,5340],["2006-08-25",5905.25,5905.25,5880.64,5880.64,2740],["2006-08-28",5880.64,6102.09,5880.64,6102.09,2460],["2006-08-29",6102.09,6102.09,6102.09,6102.09,11880],["2006-08-30",6151.3,6249.72,6151.3,6151.3,11370],["2006-08-31",6151.3,6274.33,6151.3,6225.12,23640],["2006-09-01",6249.72,6348.14,6249.72,6249.72,9310],["2006-09-05",6274.33,6544.98,6274.33,6544.98,14950],["2006-09-06",6594.2,6766.43,6594.2,6594.2,8080],["2006-09-07",6594.2,6618.8,6446.56,6446.56,6500],["2006-09-08",6446.56,6446.56,6397.35,6446.56,5090],["2006-09-11",6446.56,6766.43,6446.56,6766.43,28920],["2006-09-12",6766.43,7086.3,6766.43,6766.43,79260],["2006-09-13",6766.43,6889.46,6766.43,6889.46,15880],["2006-09-14",6889.46,6889.46,6643.41,6643.41,5110],["2006-09-15",6643.41,6643.41,6544.98,6643.41,1550],["2006-09-18",6643.41,6668.01,6643.41,6643.41,9750],["2006-09-19",6643.41,6643.41,6569.59,6643.41,19300],["2006-09-20",6643.41,6643.41,6643.41,6643.41,34610],["2006-09-21",6668.01,6766.43,6668.01,6668.01,22940],["2006-09-22",6692.62,6766.43,6692.62,6692.62,10520],["2006-09-25",6643.41,6643.41,6643.41,6643.41,26670],["2006-09-26",6766.43,6963.27,6766.43,6963.27,46720],["2006-09-27",7037.09,7086.3,7037.09,7061.69,31380],["2006-09-28",6938.67,6938.67,6889.46,6938.67,12230],["2006-09-29",6914.06,6914.06,6864.85,6864.85,8020],["2006-10-02",6864.85,6889.46,6840.25,6840.25,20930],["2006-10-03",6840.25,6840.25,6840.25,6840.25,11930],["2006-10-04",6840.25,6840.25,6791.04,6791.04,19760],["2006-10-05",6791.04,6791.04,6692.62,6692.62,8350],["2006-10-06",6692.62,6692.62,6692.62,6692.62,8410],["2006-10-09",6692.62,6766.43,6643.41,6643.41,4850],["2006-10-10",6446.56,6446.56,6421.96,6421.96,12480],["2006-10-11",6421.96,6594.2,6421.96,6594.2,2500],["2006-10-12",6594.2,6594.2,6520.38,6520.38,5850],["2006-10-13",6471.17,6471.17,6446.56,6446.56,10180],["2006-10-16",6446.56,6446.56,6372.75,6372.75,21150],["2006-10-17",6372.75,6372.75,6200.51,6200.51,7240],["2006-10-18",6102.09,6102.09,6028.28,6077.49,27650],["2006-10-19",6151.3,6200.51,6151.3,6200.51,12370],["2006-10-20",6225.12,6225.12,6225.12,6225.12,10070],["2006-10-23",6274.33,6274.33,6274.33,6274.33,4100],["2006-10-24",6274.33,6274.33,6274.33,6274.33,2320],["2006-10-25",6151.3,6151.3,6151.3,6151.3,5730],["2006-10-26",6151.3,6151.3,6077.49,6077.49,2900],["2006-10-27",6028.28,6028.28,6028.28,6028.28,13120],["2006-10-30",5905.25,5905.25,5757.62,5782.22,3170],["2006-10-31",5782.22,5831.43,5782.22,5782.22,10270],["2006-11-01",6028.28,6052.88,6028.28,6052.88,7380],["2006-11-02",6052.88,6274.33,6052.88,6052.88,5190],["2006-11-03",6052.88,6052.88,6052.88,6052.88,7070],["2006-11-06",6052.88,6052.88,6052.88,6052.88,5400],["2006-11-07",6052.88,6225.12,6052.88,6225.12,2060],["2006-11-08",6225.12,6225.12,6077.49,6077.49,2100],["2006-11-09",6077.49,6102.09,6077.49,6077.49,3690],["2006-11-10",6077.49,6151.3,6028.28,6028.28,2970],["2006-11-13",6028.28,6028.28,5782.22,6028.28,1150],["2006-11-14",6028.28,6052.88,5905.25,6052.88,6520],["2006-11-15",6052.88,6151.3,5979.06,5979.06,4420],["2006-11-16",5905.25,5905.25,5880.64,5905.25,4600],["2006-11-17",5905.25,5954.46,5806.83,5954.46,9260],["2006-11-20",6003.67,6126.7,6003.67,6003.67,8000],["2006-11-21",6003.67,6102.09,5733.01,6102.09,17200],["2006-11-22",6052.88,6052.88,6052.88,6052.88,13800],["2006-11-23",6052.88,6151.3,6052.88,6151.3,17040],["2006-11-24",6397.35,6397.35,6397.35,6397.35,18400],["2006-11-27",6397.35,6520.38,6397.35,6397.35,11580],["2006-11-28",6151.3,6151.3,6151.3,6151.3,8300],["2006-11-29",6028.28,6028.28,6028.28,6028.28,9600],["2006-11-30",6028.28,6052.88,6003.67,6003.67,3880],["2006-12-01",6003.67,6003.67,5929.85,5929.85,9990],["2006-12-04",5929.85,5929.85,5929.85,5929.85,9650],["2006-12-05",5929.85,5929.85,5806.83,5806.83,4880],["2006-12-06",5806.83,5929.85,5806.83,5806.83,4100],["2006-12-07",5782.22,5782.22,5659.2,5659.2,26610],["2006-12-08",5659.2,5659.2,5659.2,5659.2,0],["2006-12-11",5659.2,5659.2,5536.17,5634.59,11650],["2006-12-12",5609.99,5609.99,5560.78,5609.99,19130],["2006-12-13",5609.99,5659.2,5609.99,5659.2,13240],["2006-12-14",5659.2,5782.22,5659.2,5782.22,14470],["2006-12-15",6028.28,6052.88,6028.28,6028.28,21050],["2006-12-18",6200.51,6274.33,6200.51,6200.51,10840],["2006-12-19",6200.51,6397.35,6200.51,6397.35,15790],["2006-12-20",6397.35,6446.56,6397.35,6397.35,24500],["2006-12-21",6397.35,6397.35,6102.09,6102.09,15670],["2006-12-22",5905.25,5905.25,5806.83,5856.04,7500],["2006-12-25",5856.04,5905.25,5856.04,5905.25,5250],["2006-12-26",5905.25,6200.51,5708.41,5708.41,10000],["2006-12-27",5979.06,5979.06,5979.06,5979.06,1300],["2006-12-28",5979.06,5979.06,5954.46,5954.46,2400],["2006-12-29",5929.85,5929.85,5905.25,5929.85,3450],["2007-01-02",5929.85,5929.85,5929.85,5929.85,4760],["2007-01-03",5905.25,5905.25,5806.83,5806.83,5190],["2007-01-04",5806.83,6028.28,5683.8,6028.28,17300],["2007-01-05",6028.28,6028.28,5905.25,5905.25,1850],["2007-01-08",5905.25,5905.25,5905.25,5905.25,10900],["2007-01-09",5905.25,6028.28,5905.25,5954.46,16500],["2007-01-10",5954.46,5979.06,5954.46,5979.06,8060],["2007-01-11",6151.3,6151.3,6151.3,6151.3,17990],["2007-01-12",6151.3,6274.33,6151.3,6151.3,22100],["2007-01-15",6397.35,6446.56,6397.35,6446.56,19520],["2007-01-16",6766.43,6766.43,6766.43,6766.43,29020],["2007-01-17",6766.43,6889.46,6643.41,6643.41,21200],["2007-01-18",6520.38,6520.38,6323.54,6520.38,9140],["2007-01-19",6397.35,6397.35,6323.54,6323.54,10570],["2007-01-22",6323.54,6397.35,6151.3,6348.14,22050],["2007-01-23",6397.35,6520.38,6397.35,6520.38,19360],["2007-01-24",6643.41,6668.01,6643.41,6668.01,17300],["2007-01-25",6668.01,6987.88,6668.01,6668.01,16200],["2007-01-26",6668.01,6889.46,6668.01,6668.01,15000],["2007-01-29",6520.38,6520.38,6348.14,6520.38,5350],["2007-01-30",6397.35,6397.35,6397.35,6397.35,4000],["2007-01-31",6397.35,6643.41,6397.35,6643.41,3380],["2007-02-01",6643.41,6643.41,6643.41,6643.41,8020],["2007-02-02",6692.62,6692.62,6692.62,6692.62,2350],["2007-02-05",6692.62,6766.43,6643.41,6692.62,11500],["2007-02-06",6692.62,6717.22,6643.41,6717.22,25170],["2007-02-07",6717.22,6766.43,6692.62,6766.43,24350],["2007-02-08",6889.46,6889.46,6889.46,6889.46,25200],["2007-02-09",6889.46,6889.46,6766.43,6766.43,14880],["2007-02-12",6766.43,6864.85,6766.43,6864.85,22500],["2007-02-13",7086.3,7184.72,7086.3,7184.72,24240],["2007-02-14",7504.59,7504.59,7504.59,7504.59,29180],["2007-02-15",7504.59,7873.67,7381.56,7873.67,27730],["2007-02-26",8267.35,8267.35,8267.35,8267.35,17210],["2007-02-27",8661.03,8661.03,8661.03,8661.03,19190],["2007-02-28",8661.03,9079.32,8661.03,9079.32,73010],["2007-03-01",9079.32,9079.32,8636.43,8636.43,34660],["2007-03-02",8636.43,9054.72,8365.77,9054.72,36090],["2007-03-05",9497.61,9497.61,9497.61,9497.61,35740],["2007-03-06",9842.08,9965.11,9842.08,9842.08,62140],["2007-03-07",10334.19,10334.19,10334.19,10334.19,64080],["2007-03-08",10850.9,10850.9,10850.9,10850.9,57950],["2007-03-09",11318.39,11318.39,11318.39,11318.39,70170],["2007-03-12",11441.42,11810.5,11441.42,11810.5,52130],["2007-03-13",11810.5,11810.5,11564.45,11564.45,39810],["2007-03-14",11219.97,11219.97,11047.74,11047.74,27440],["2007-03-15",10580.24,10580.24,10506.42,10506.42,9190],["2007-03-16",10506.42,10506.42,9989.71,9989.71,18910],["2007-03-19",10334.19,10457.21,10334.19,10457.21,53460],["2007-03-20",10457.21,10457.21,10334.19,10457.21,41040],["2007-03-21",10334.19,10334.19,10137.34,10334.19,31650],["2007-03-22",10088.13,10088.13,9965.11,9965.11,18800],["2007-03-23",9473.0,9473.0,9473.0,9473.0,22830],["2007-03-26",9020.71,9020.71,9020.71,9020.71,6100],["2007-03-27",8593.55,8593.55,8593.55,8593.55,4670],["2007-03-28",8166.38,8166.38,8166.38,8166.38,22200],["2007-03-29",8166.38,8568.42,8166.38,8568.42,28770],["2007-03-30",8945.33,8995.58,8945.33,8995.58,52980],["2007-04-02",8995.58,8995.58,8995.58,8995.58,28130],["2007-04-03",8568.42,8995.58,8568.42,8568.42,10250],["2007-04-04",8568.42,8568.42,8141.26,8568.42,21930],["2007-04-05",8568.42,8920.2,8568.42,8920.2,10770],["2007-04-06",8543.29,8794.57,8493.04,8543.29,17880],["2007-04-09",8543.29,8668.93,8292.02,8668.93,16320],["2007-04-10",8543.29,8794.57,8543.29,8543.29,18280],["2007-04-11",8543.29,8618.67,8543.29,8543.29,11420],["2007-04-12",8392.53,8543.29,8241.76,8392.53,8890],["2007-04-13",8040.75,8040.75,7990.49,8040.75,11660],["2007-04-16",7638.71,7789.47,7638.71,7638.71,6490],["2007-04-17",7261.8,7261.8,7261.8,7261.8,11770],["2007-04-18",7261.8,7613.58,6935.14,7613.58,9970],["2007-04-19",7990.49,7990.49,7990.49,7990.49,13090],["2007-04-20",8040.75,8292.02,8040.75,8040.75,14420],["2007-04-23",7638.71,7638.71,7638.71,7638.71,3080],["2007-04-24",7613.58,7613.58,7538.2,7613.58,11470],["2007-04-25",7613.58,7990.49,7613.58,7990.49,12560],["2007-05-02",7663.84,7990.49,7663.84,7663.84,3510],["2007-05-03",7663.84,7663.84,7663.84,7663.84,7120],["2007-05-04",7663.84,7663.84,7337.18,7663.84,2690],["2007-05-07",7663.84,7663.84,7538.2,7663.84,4880],["2007-05-08",7764.35,7789.47,7764.35,7789.47,13950],["2007-05-09",7739.22,8015.62,7663.84,7739.22,11030],["2007-05-10",7663.84,7739.22,7538.2,7663.84,3230],["2007-05-11",7663.84,7915.11,7588.45,7915.11,6610],["2007-05-14",7915.11,8015.62,7739.22,8015.62,9400],["2007-05-15",8040.75,8166.38,8040.75,8166.38,20090],["2007-05-16",7789.47,8116.13,7789.47,7789.47,6800],["2007-05-17",7915.11,7990.49,7915.11,7990.49,7060],["2007-05-18",8166.38,8166.38,8166.38,8166.38,15720],["2007-05-21",8266.89,8292.02,8266.89,8292.02,24020],["2007-05-22",8292.02,8417.66,8292.02,8417.66,21850],["2007-05-23",8543.29,8819.69,8543.29,8819.69,19130],["2007-05-24",8794.57,8794.57,8794.57,8794.57,17000],["2007-05-25",8367.4,8543.29,8367.4,8367.4,19800],["2007-05-28",8367.4,8543.29,8367.4,8543.29,11890],["2007-05-29",8543.29,8543.29,8543.29,8543.29,14000],["2007-05-30",8543.29,8543.29,8292.02,8543.29,12900],["2007-05-31",8543.29,8668.93,8191.51,8668.93,21540],["2007-06-01",8668.93,8794.57,8668.93,8769.44,33610],["2007-06-04",8769.44,8769.44,8744.31,8744.31,8280],["2007-06-05",8744.31,8744.31,8668.93,8668.93,10050],["2007-06-06",8668.93,8668.93,8543.29,8543.29,19400],["2007-06-07",8668.93,8819.69,8668.93,8819.69,38600],["2007-06-08",9246.86,9246.86,9246.86,9246.86,63740],["2007-06-11",9674.02,9699.15,9674.02,9674.02,60270],["2007-06-12",9674.02,9674.02,9674.02,9674.02,75880],["2007-06-13",9297.11,9297.11,9196.6,9297.11,24310],["2007-06-14",9121.22,9121.22,9070.97,9070.97,16940],["2007-06-15",9070.97,9523.26,9045.84,9523.26,38440],["2007-06-18",9975.55,9975.55,9975.55,9975.55,76330],["2007-06-19",10176.57,10452.97,10176.57,10176.57,144650],["2007-06-20",10050.93,10050.93,9925.3,9925.3,51950],["2007-06-21",9674.02,9674.02,9548.39,9548.39,16300],["2007-06-22",9548.39,9799.66,9121.22,9799.66,22620],["2007-06-25",9799.66,9799.66,9347.37,9347.37,17120],["2007-06-26",9347.37,9347.37,9045.84,9347.37,32770],["2007-06-27",9347.37,9422.75,9297.11,9297.11,15210],["2007-06-28",9171.48,9171.48,9121.22,9121.22,9590],["2007-06-29",9121.22,9121.22,9045.84,9045.84,13700],["2007-07-02",9045.84,9045.84,8794.57,8794.57,14590],["2007-07-03",8367.4,8367.4,8367.4,8367.4,15770],["2007-07-04",8367.4,8769.44,8367.4,8769.44,3350],["2007-07-05",8794.57,8970.46,8794.57,8794.57,4790],["2007-07-06",8794.57,8920.2,8668.93,8668.93,2800],["2007-07-09",8668.93,8668.93,8643.8,8643.8,15390],["2007-07-10",8643.8,8719.18,8543.29,8719.18,12590],["2007-07-11",8719.18,8794.57,8543.29,8794.57,28290],["2007-07-12",8794.57,8794.57,8794.57,8794.57,8850],["2007-07-13",8794.57,8995.58,8794.57,8995.58,32800],["2007-07-16",8794.57,8794.57,8568.42,8568.42,10820],["2007-07-17",8568.42,8794.57,8568.42,8794.57,10950],["2007-07-18",9221.73,9221.73,9221.73,9221.73,21460],["2007-07-19",9674.02,9674.02,9674.02,9674.02,26840],["2007-07-20",9674.02,10025.81,9674.02,9674.02,126850],["2007-07-23",9246.86,9246.86,9196.6,9196.6,27610],["2007-07-24",9196.6,9271.99,9045.84,9271.99,1420],["2007-07-25",9271.99,9297.11,9271.99,9271.99,4260],["2007-07-26",9045.84,9045.84,9045.84,9045.84,6120],["2007-07-27",9045.84,9045.84,8643.8,9045.84,10610],["2007-07-30",9271.99,9397.62,9271.99,9271.99,1900],["2007-07-31",9271.99,9271.99,8819.69,8819.69,8800],["2007-08-01",9045.84,9221.73,9045.84,9221.73,1410],["2007-08-02",9221.73,9221.73,9045.84,9196.6,3690],["2007-08-03",8920.2,9221.73,8920.2,9121.22,1840],["2007-08-06",9121.22,9121.22,8794.57,8970.46,640],["2007-08-07",8794.57,8970.46,8668.93,8970.46,7600],["2007-08-08",8543.29,8568.42,8543.29,8543.29,30540],["2007-08-09",8543.29,8794.57,8543.29,8794.57,7710],["2007-08-10",8568.42,8794.57,8543.29,8794.57,7590],["2007-08-13",8543.29,8794.57,8367.4,8367.4,2460],["2007-08-14",8367.4,8618.67,8367.4,8618.67,11650],["2007-08-15",8342.27,8417.66,8342.27,8342.27,9790],["2007-08-16",8342.27,8744.31,8292.02,8292.02,5890],["2007-08-17",8216.64,8543.29,8166.38,8292.02,4340],["2007-08-20",8166.38,8166.38,8166.38,8166.38,5800],["2007-08-21",8065.87,8166.38,8065.87,8091.0,23260],["2007-08-22",8091.0,8166.38,8091.0,8116.13,24020],["2007-08-23",8116.13,8216.64,8116.13,8216.64,17910],["2007-08-24",8618.67,8618.67,8317.15,8518.17,11760],["2007-08-27",8543.29,8668.93,8518.17,8668.93,28790],["2007-08-28",8668.93,8819.69,8543.29,8568.42,19350],["2007-08-29",8216.64,8543.29,8216.64,8543.29,3920],["2007-08-30",8543.29,8543.29,8543.29,8543.29,5110],["2007-08-31",8543.29,8568.42,8543.29,8568.42,5210],["2007-09-04",8417.66,8568.42,8417.66,8568.42,5500],["2007-09-05",8568.42,8568.42,8367.4,8568.42,2350],["2007-09-06",8568.42,8568.42,8292.02,8442.78,3810],["2007-09-07",8442.78,8543.29,8367.4,8543.29,7490],["2007-09-10",8543.29,8643.8,8543.29,8643.8,9800],["2007-09-11",8668.93,8920.2,8618.67,8920.2,15050],["2007-09-12",8794.57,8920.2,8794.57,8794.57,10550],["2007-09-13",8794.57,8794.57,8668.93,8668.93,1500],["2007-09-14",8543.29,8794.57,8543.29,8794.57,4400],["2007-09-17",8794.57,8794.57,8668.93,8668.93,5100],["2007-09-18",8668.93,8668.93,8543.29,8543.29,1810],["2007-09-19",8543.29,8668.93,8543.29,8568.42,6610],["2007-09-20",8568.42,8668.93,8568.42,8568.42,12240],["2007-09-21",8568.42,8568.42,8518.17,8543.29,7750],["2007-09-24",8442.78,8543.29,8442.78,8543.29,12890],["2007-09-25",8543.29,8794.57,8493.04,8543.29,27640],["2007-09-26",8543.29,8970.46,8417.66,8970.46,130640],["2007-09-27",9397.62,9397.62,9397.62,9397.62,78370],["2007-09-28",9849.91,9849.91,9849.91,9849.91,142900],["2007-10-01",9447.88,9849.91,9447.88,9548.39,40650],["2007-10-02",9548.39,9548.39,9171.48,9422.75,38580],["2007-10-03",9070.97,9297.11,9070.97,9297.11,61340],["2007-10-04",9297.11,9297.11,9096.09,9297.11,81080],["2007-10-05",9297.11,9674.02,9297.11,9674.02,49020],["2007-10-08",9749.4,9799.66,9422.75,9699.15,36730],["2007-10-09",9699.15,9799.66,9699.15,9724.28,25230],["2007-10-10",9724.28,9724.28,9498.13,9548.39,48630],["2007-10-11",9548.39,9573.51,9498.13,9573.51,41500],["2007-10-12",9774.53,9925.3,9699.15,9799.66,96770],["2007-10-15",10277.08,10277.08,10000.68,10277.08,106420],["2007-10-16",10779.63,10779.63,10779.63,10779.63,64840],["2007-10-17",11307.3,11307.3,11056.03,11056.03,160440],["2007-10-18",11056.03,11056.03,10503.22,10503.22,94500],["2007-10-19",10000.68,10503.22,10000.68,10402.72,34050],["2007-10-22",10402.72,10402.72,9900.17,10302.21,34090],["2007-10-23",10050.93,10302.21,9925.3,10050.93,78660],["2007-10-24",10050.93,10302.21,10050.93,10302.21,37960],["2007-10-25",10679.12,10804.75,10553.48,10804.75,102050],["2007-10-26",11030.9,11282.17,10302.21,11081.15,188630],["2007-10-29",10804.75,11030.9,10804.75,11030.9,26230],["2007-10-30",10503.22,10930.39,10503.22,10553.48,73480],["2007-10-31",10201.7,10553.48,10025.81,10427.84,100480],["2007-11-01",10327.33,10553.48,10327.33,10553.48,14980],["2007-11-02",10126.31,10427.84,10050.93,10176.57,37230],["2007-11-05",10277.08,10277.08,9925.3,10176.57,32740],["2007-11-06",10553.48,10679.12,10528.35,10679.12,140650],["2007-11-07",11206.79,11206.79,10804.75,10930.39,172490],["2007-11-08",10553.48,10779.63,10553.48,10679.12,22860],["2007-11-09",10679.12,10679.12,10553.48,10603.73,43870],["2007-11-12",10352.46,10402.72,10201.7,10201.7,33110],["2007-11-13",10050.93,10050.93,9699.15,9699.15,41420],["2007-11-14",9975.55,10176.57,9950.42,10176.57,9920],["2007-11-15",9849.91,10151.44,9824.79,9875.04,37150],["2007-11-16",9799.66,10176.57,9799.66,10176.57,24540],["2007-11-19",9799.66,10126.31,9799.66,10126.31,9750],["2007-11-20",9975.55,10151.44,9975.55,10126.31,21510],["2007-11-21",9799.66,9900.17,9799.66,9900.17,16490],["2007-11-22",9925.3,10050.93,9925.3,10050.93,13310],["2007-11-23",9950.42,10050.93,9950.42,10025.81,6360],["2007-11-26",10050.93,10050.93,9925.3,10050.93,15140],["2007-11-27",9925.3,10050.93,9900.17,9900.17,19100],["2007-11-28",9925.3,10050.93,9875.04,9875.04,4850],["2007-11-29",9849.91,9900.17,9799.66,9900.17,8130],["2007-11-30",9573.51,9925.3,9573.51,9925.3,18960],["2007-12-03",10050.93,10050.93,9799.66,10050.93,17790],["2007-12-04",10050.93,10302.21,10050.93,10050.93,19740],["2007-12-05",9950.42,10050.93,9925.3,10025.81,6450],["2007-12-06",10025.81,10025.81,9849.91,9849.91,1900],["2007-12-07",9799.66,9900.17,9799.66,9900.17,8460],["2007-12-10",9799.66,10025.81,9799.66,9799.66,1880],["2007-12-11",9674.02,9749.4,9548.39,9749.4,5030],["2007-12-12",9799.66,9799.66,9799.66,9799.66,15420],["2007-12-13",9598.64,9674.02,9598.64,9674.02,5050],["2007-12-14",9674.02,9674.02,9322.24,9322.24,9810],["2007-12-17",9171.48,9246.86,9070.97,9246.86,22390],["2007-12-18",9171.48,9171.48,9171.48,9171.48,2500],["2007-12-19",9171.48,9523.26,9171.48,9523.26,8860],["2007-12-20",9523.26,9548.39,9322.24,9347.37,10480],["2007-12-21",9171.48,9297.11,9171.48,9297.11,15860],["2007-12-24",9297.11,9422.75,9221.73,9297.11,8620],["2007-12-25",9422.75,9422.75,9297.11,9297.11,10170],["2007-12-26",9297.11,9422.75,9297.11,9422.75,17780],["2007-12-27",9322.24,9523.26,9297.11,9297.11,9660],["2007-12-28",9297.11,9548.39,9297.11,9297.11,5120],["2008-01-02",9171.48,9473.0,9096.09,9473.0,370],["2008-01-03",9297.11,9297.11,9297.11,9297.11,500],["2008-01-04",9297.11,9297.11,9121.22,9121.22,11080],["2008-01-07",8945.33,8970.46,8694.06,8694.06,10660],["2008-01-08",8694.06,8794.57,8694.06,8719.18,8130],["2008-01-09",8769.44,8794.57,8543.29,8794.57,9280],["2008-01-10",8794.57,8794.57,8744.31,8744.31,2060],["2008-01-11",8568.42,8568.42,8367.4,8543.29,13650],["2008-01-14",8141.26,8141.26,8116.13,8116.13,13450],["2008-01-15",7714.09,7714.09,7714.09,7714.09,11000],["2008-01-16",7714.09,8091.0,7714.09,8091.0,26030],["2008-01-17",8292.02,8292.02,8040.75,8040.75,4900],["2008-01-18",7663.84,7915.11,7663.84,7739.22,17550],["2008-01-21",7789.47,7789.47,7714.09,7714.09,950],["2008-01-22",7362.31,7538.2,7337.18,7337.18,13210],["2008-01-23",7337.18,7337.18,6985.4,6985.4,8540],["2008-01-24",6784.38,6910.02,6658.74,6910.02,9700],["2008-01-25",6658.74,6784.38,6658.74,6784.38,2700],["2008-01-28",7010.53,7035.65,6910.02,7035.65,6340],["2008-01-29",7362.31,7387.44,7362.31,7387.44,7000],["2008-01-30",7739.22,7739.22,7739.22,7739.22,3550],["2008-01-31",7739.22,7739.22,7739.22,7739.22,12400],["2008-02-01",7789.47,7915.11,7789.47,7915.11,7650],["2008-02-12",8141.26,8141.26,8040.75,8040.75,3350],["2008-02-13",8040.75,8040.75,7663.84,7663.84,1100],["2008-02-14",7663.84,7663.84,7663.84,7663.84,1550],["2008-02-15",7663.84,7663.84,7663.84,7663.84,400],["2008-02-18",7312.05,7312.05,7286.93,7286.93,12160],["2008-02-19",6935.14,7261.8,6935.14,7035.65,7510],["2008-02-20",6683.87,7035.65,6683.87,6683.87,20680],["2008-02-21",6407.47,6407.47,6357.21,6357.21,10400],["2008-02-22",6055.69,6357.21,6055.69,6357.21,9560],["2008-02-25",6357.21,6658.74,6357.21,6658.74,4600],["2008-02-26",6734.12,6759.25,6332.09,6332.09,10410],["2008-02-27",6633.62,6633.62,6633.62,6633.62,27970],["2008-02-28",6960.27,6960.27,6884.89,6960.27,34730],["2008-02-29",6784.38,6910.02,6784.38,6784.38,8880],["2008-03-03",6633.62,6633.62,6457.72,6457.72,24000],["2008-03-04",6156.2,6156.2,6156.2,6156.2,24900],["2008-03-05",5861.77,5888.54,5861.77,5861.77,16150],["2008-03-06",6129.43,6129.43,6129.43,6129.43,5400],["2008-03-07",6423.86,6423.86,6423.86,6423.86,12110],["2008-03-10",6745.05,6745.05,6691.52,6691.52,23170],["2008-03-11",6691.52,6691.52,6370.32,6370.32,5480],["2008-03-12",6075.9,6611.22,6075.9,6611.22,3050],["2008-03-13",6450.62,6477.39,6290.03,6423.86,8430],["2008-03-14",6102.66,6209.73,6102.66,6102.66,18100],["2008-03-17",5835.0,5835.0,5808.24,5808.24,3000],["2008-03-18",5540.58,5540.58,5540.58,5540.58,2320],["2008-03-19",5353.21,5620.87,5272.92,5272.92,4070],["2008-03-20",5219.38,5433.51,5032.02,5299.68,10070],["2008-03-21",5058.79,5353.21,5058.79,5058.79,14190],["2008-03-24",4844.66,4844.66,4817.89,4817.89,15190],["2008-03-25",4577.0,4577.0,4577.0,4577.0,6550],["2008-03-26",4416.4,4791.13,4389.64,4443.17,14670],["2008-03-27",4469.93,4469.93,4469.93,4469.93,1040],["2008-03-28",4496.7,4496.7,4496.7,4496.7,60],["2008-03-31",4523.47,4523.47,4523.47,4523.47,2100],["2008-04-01",4550.23,4550.23,4550.23,4550.23,30],["2008-04-02",4577.0,4577.0,4577.0,4577.0,40],["2008-04-03",4603.76,4603.76,4603.76,4603.76,20],["2008-04-04",4630.53,4630.53,4630.53,4630.53,10],["2008-04-07",4710.83,4710.83,4710.83,4710.83,80],["2008-04-08",4791.13,4791.13,4710.83,4764.36,17790],["2008-04-09",4791.13,4791.13,4684.06,4737.59,12760],["2008-04-10",4657.3,4657.3,4657.3,4657.3,4250],["2008-04-11",4657.3,4657.3,4577.0,4577.0,1120],["2008-04-16",4496.7,4496.7,4496.7,4496.7,1520],["2008-04-17",4416.4,4577.0,4416.4,4577.0,8040],["2008-04-18",4496.7,4496.7,4496.7,4496.7,14040],["2008-04-21",4416.4,4550.23,4416.4,4416.4,4440],["2008-04-22",4469.93,4469.93,4469.93,4469.93,250],["2008-04-23",4389.64,4389.64,4389.64,4389.64,1700],["2008-04-24",4309.34,4443.17,4309.34,4309.34,1500],["2008-04-25",4229.04,4389.64,4229.04,4389.64,2570],["2008-04-28",4309.34,4469.93,4309.34,4389.64,5800],["2008-04-29",4389.64,4469.93,4389.64,4389.64,13980],["2008-05-05",4389.64,4389.64,4309.34,4309.34,9710],["2008-05-06",4282.57,4282.57,4229.04,4229.04,2300],["2008-05-07",4148.74,4148.74,4148.74,4148.74,10400],["2008-05-08",4068.44,4068.44,4068.44,4068.44,1500],["2008-05-09",3988.14,3988.14,3988.14,3988.14,20],["2008-05-12",3934.61,3934.61,3934.61,3934.61,10],["2008-05-13",3881.08,3881.08,3881.08,3881.08,500],["2008-05-14",3827.55,3827.55,3827.55,3827.55,70],["2008-05-15",3774.02,3881.08,3774.02,3774.02,38230],["2008-05-16",3747.25,3827.55,3720.48,3720.48,11790],["2008-05-19",3666.95,3666.95,3666.95,3666.95,6000],["2008-05-20",3613.42,3666.95,3613.42,3613.42,4130],["2008-05-21",3559.89,3559.89,3559.89,3559.89,500],["2008-05-22",3506.36,3506.36,3506.36,3506.36,70],["2008-05-23",3452.82,3452.82,3452.82,3452.82,320],["2008-05-26",3399.29,3399.29,3399.29,3399.29,10],["2008-05-30",3345.76,3345.76,3345.76,3345.76,2120],["2008-06-02",3292.23,3292.23,3292.23,3292.23,1720],["2008-06-03",3238.69,3238.69,3238.69,3238.69,10],["2008-06-04",3185.16,3185.16,3185.16,3185.16,110],["2008-06-05",3131.63,3131.63,3131.63,3131.63,1200],["2008-06-06",3078.1,3078.1,3078.1,3078.1,600],["2008-06-09",3024.57,3024.57,3024.57,3024.57,600],["2008-06-10",2971.03,2971.03,2971.03,2971.03,3400],["2008-06-11",2917.5,3024.57,2917.5,3024.57,27730],["2008-06-12",3078.1,3078.1,3078.1,3078.1,7010],["2008-06-13",3131.63,3131.63,3131.63,3131.63,590],["2008-06-16",3185.16,3185.16,3185.16,3185.16,10],["2008-06-17",3238.69,3238.69,3238.69,3238.69,10],["2008-06-18",3185.16,3185.16,3185.16,3185.16,12460],["2008-06-19",3158.4,3158.4,3104.86,3104.86,960],["2008-06-20",3024.57,3024.57,3024.57,3024.57,4900],["2008-06-23",3024.57,3104.86,3024.57,3104.86,9480],["2008-06-24",3024.57,3185.16,3024.57,3185.16,10220],["2008-06-25",3104.86,3185.16,3104.86,3185.16,21500],["2008-06-26",3238.69,3265.46,3104.86,3104.86,14070],["2008-06-27",3024.57,3185.16,3024.57,3185.16,12040],["2008-06-30",3104.86,3185.16,3104.86,3185.16,5760],["2008-07-01",3185.16,3265.46,3185.16,3265.46,13140],["2008-07-02",3265.46,3265.46,3185.16,3211.93,32270],["2008-07-03",3211.93,3292.23,3211.93,3292.23,31790],["2008-07-04",3372.52,3372.52,3372.52,3372.52,113180],["2008-07-07",3452.82,3452.82,3292.23,3292.23,33890],["2008-07-08",3211.93,3211.93,3211.93,3211.93,12160],["2008-07-09",3131.63,3238.69,3131.63,3131.63,31270],["2008-07-10",3211.93,3211.93,3185.16,3211.93,24730],["2008-07-11",3292.23,3292.23,3292.23,3292.23,29550],["2008-07-14",3372.52,3372.52,3372.52,3372.52,12310],["2008-07-15",3452.82,3452.82,3452.82,3452.82,35540],["2008-07-16",3533.12,3533.12,3372.52,3533.12,47580],["2008-07-17",3613.42,3613.42,3479.59,3479.59,30860],["2008-07-18",3399.29,3399.29,3399.29,3399.29,900],["2008-07-21",3318.99,3318.99,3318.99,3318.99,900],["2008-07-22",3238.69,3238.69,3238.69,3238.69,100],["2008-07-23",3158.4,3158.4,3158.4,3158.4,1060],["2008-07-24",3078.1,3078.1,3078.1,3078.1,1720],["2008-07-25",2997.8,2997.8,2997.8,2997.8,550],["2008-07-28",2917.5,2917.5,2917.5,2917.5,7000],["2008-07-29",2863.97,2917.5,2837.2,2837.2,29170],["2008-07-30",2756.91,2756.91,2756.91,2756.91,21900],["2008-07-31",2676.61,2756.91,2676.61,2756.91,61730],["2008-08-01",2837.2,2837.2,2837.2,2837.2,12840],["2008-08-04",2890.74,2890.74,2783.67,2783.67,9620],["2008-08-05",2783.67,2837.2,2783.67,2837.2,5260],["2008-08-06",2863.97,2917.5,2863.97,2917.5,4360],["2008-08-07",2997.8,2997.8,2837.2,2837.2,5390],["2008-08-08",2863.97,2863.97,2756.91,2837.2,22520],["2008-08-11",2890.74,2917.5,2890.74,2917.5,51500],["2008-08-12",2997.8,2997.8,2971.03,2997.8,14980],["2008-08-13",3024.57,3024.57,2944.27,3024.57,22780],["2008-08-14",3078.1,3104.86,2997.8,3104.86,37120],["2008-08-15",3185.16,3185.16,3185.16,3185.16,12180],["2008-08-18",3265.46,3318.99,3185.16,3318.99,31090],["2008-08-19",3318.99,3318.99,3158.4,3211.93,7960],["2008-08-20",3078.1,3372.52,3078.1,3158.4,21790],["2008-08-21",3158.4,3292.23,3158.4,3292.23,17970],["2008-08-22",3292.23,3345.76,3131.63,3292.23,42090],["2008-08-25",3452.82,3452.82,3426.06,3452.82,44830],["2008-08-26",3613.42,3613.42,3613.42,3613.42,8100],["2008-08-27",3774.02,3774.02,3747.25,3774.02,68380],["2008-08-28",3774.02,3774.02,3586.65,3586.65,14300],["2008-08-29",3452.82,3479.59,3426.06,3479.59,36720],["2008-09-03",3640.19,3640.19,3640.19,3640.19,2600],["2008-09-04",3800.78,3800.78,3479.59,3800.78,74610],["2008-09-05",3988.14,3988.14,3961.38,3988.14,54480],["2008-09-08",4175.51,4175.51,3800.78,4175.51,46420],["2008-09-09",4362.87,4362.87,4282.57,4282.57,46790],["2008-09-10",4175.51,4175.51,4068.44,4068.44,34550],["2008-09-11",3881.08,3881.08,3881.08,3881.08,12760],["2008-09-12",3693.72,3693.72,3693.72,3693.72,19300],["2008-09-15",3533.12,3827.55,3533.12,3533.12,69480],["2008-09-16",3372.52,3479.59,3372.52,3372.52,52090],["2008-09-17",3238.69,3265.46,3238.69,3265.46,25160],["2008-09-18",3399.29,3426.06,3372.52,3399.29,19340],["2008-09-19",3559.89,3559.89,3559.89,3559.89,9120],["2008-09-22",3720.48,3720.48,3720.48,3720.48,3520],["2008-09-23",3720.48,3747.25,3613.42,3720.48,17750],["2008-09-24",3559.89,3640.19,3559.89,3586.65,10400],["2008-09-25",3479.59,3666.95,3479.59,3666.95,7450],["2008-09-26",3827.55,3827.55,3774.02,3800.78,6250],["2008-09-29",3800.78,3881.08,3613.42,3881.08,11730],["2008-09-30",3747.25,3747.25,3747.25,3747.25,50],["2008-10-01",3586.65,3747.25,3559.89,3747.25,14310],["2008-10-02",3854.31,3854.31,3800.78,3827.55,2780],["2008-10-03",3640.19,3747.25,3640.19,3747.25,310],["2008-10-06",3559.89,3559.89,3559.89,3559.89,1500],["2008-10-07",3399.29,3399.29,3399.29,3399.29,8500],["2008-10-08",3238.69,3479.59,3238.69,3479.59,1890],["2008-10-09",3345.76,3640.19,3345.76,3479.59,16690],["2008-10-10",3318.99,3479.59,3318.99,3479.59,5250],["2008-10-13",3559.89,3559.89,3559.89,3559.89,1000],["2008-10-14",3720.48,3720.48,3720.48,3720.48,41820],["2008-10-15",3720.48,3720.48,3559.89,3559.89,1100],["2008-10-16",3399.29,3559.89,3399.29,3559.89,1440],["2008-10-17",3533.12,3533.12,3533.12,3533.12,8000],["2008-10-20",3399.29,3426.06,3372.52,3372.52,11370],["2008-10-21",3211.93,3372.52,3211.93,3372.52,4010],["2008-10-22",3238.69,3238.69,3238.69,3238.69,40],["2008-10-23",3345.76,3345.76,3078.1,3345.76,12510],["2008-10-24",3185.16,3345.76,3185.16,3185.16,11050],["2008-10-27",3185.16,3185.16,3051.33,3051.33,4260],["2008-10-28",2917.5,2944.27,2917.5,2917.5,5600],["2008-10-29",3158.4,3158.4,3158.4,3158.4,1070],["2008-10-30",3185.16,3185.16,3078.1,3104.86,4110],["2008-10-31",3238.69,3238.69,3158.4,3158.4,5460],["2008-11-03",3265.46,3265.46,3024.57,3211.93,610],["2008-11-04",3211.93,3211.93,3078.1,3211.93,6100],["2008-11-05",3372.52,3372.52,3292.23,3372.52,14090],["2008-11-06",3372.52,3372.52,3318.99,3318.99,3960],["2008-11-07",3211.93,3211.93,3158.4,3158.4,2800],["2008-11-10",3131.63,3211.93,3131.63,3211.93,1900],["2008-11-11",3185.16,3185.16,3158.4,3158.4,2100],["2008-11-12",3024.57,3158.4,3024.57,3158.4,5610],["2008-11-13",3158.4,3158.4,3158.4,3158.4,1070],["2008-11-14",3292.23,3292.23,3185.16,3211.93,990],["2008-11-17",3078.1,3078.1,3078.1,3078.1,1000],["2008-11-18",3078.1,3104.86,3078.1,3104.86,2610],["2008-11-19",3104.86,3158.4,3104.86,3158.4,4240],["2008-11-20",3292.23,3292.23,3051.33,3051.33,11210],["2008-11-21",2971.03,3158.4,2971.03,3158.4,520],["2008-11-24",3292.23,3292.23,3292.23,3292.23,19660],["2008-11-25",3452.82,3452.82,3426.06,3452.82,41910],["2008-11-26",3452.82,3452.82,3318.99,3345.76,15740],["2008-11-27",3452.82,3452.82,3345.76,3399.29,6380],["2008-11-28",3399.29,3479.59,3372.52,3479.59,7240],["2008-12-01",3479.59,3479.59,3318.99,3479.59,14620],["2008-12-02",3318.99,3452.82,3318.99,3452.82,6960],["2008-12-03",3301.38,3422.54,3301.38,3422.54,1410],["2008-12-04",3483.11,3483.11,3271.1,3271.1,3600],["2008-12-05",3119.66,3119.66,3119.66,3119.66,7190],["2008-12-08",3028.79,3180.23,2968.22,2968.22,8750],["2008-12-09",3059.08,3059.08,2847.06,2847.06,10140],["2008-12-10",2786.49,2847.06,2756.2,2756.2,4990],["2008-12-11",2756.2,2847.06,2725.91,2786.49,8800],["2008-12-12",2907.64,2907.64,2847.06,2877.35,1350],["2008-12-15",2877.35,2998.5,2756.2,2998.5,5640],["2008-12-16",2877.35,2937.93,2877.35,2937.93,8390],["2008-12-17",2937.93,3028.79,2937.93,3028.79,4110],["2008-12-18",2907.64,2907.64,2907.64,2907.64,2000],["2008-12-19",3028.79,3028.79,3028.79,3028.79,3540],["2008-12-22",3119.66,3119.66,2907.64,2907.64,3510],["2008-12-23",2907.64,2937.93,2877.35,2907.64,6300],["2008-12-24",2877.35,2937.93,2877.35,2937.93,2640],["2008-12-25",2877.35,2877.35,2877.35,2877.35,700],["2008-12-26",2968.22,2968.22,2877.35,2937.93,2150],["2008-12-29",2877.35,2968.22,2877.35,2968.22,1140],["2008-12-30",2968.22,3028.79,2968.22,2998.5,3600],["2008-12-31",3089.37,3089.37,3028.79,3028.79,6000],["2009-01-02",3028.79,3028.79,3028.79,3028.79,2000],["2009-01-05",3028.79,3059.08,2968.22,3059.08,3580],["2009-01-06",2968.22,3059.08,2968.22,3028.79,7630],["2009-01-07",3089.37,3089.37,2998.5,2998.5,46200],["2009-01-08",2998.5,3059.08,2968.22,2968.22,5100],["2009-01-09",2937.93,2937.93,2937.93,2937.93,1780],["2009-01-12",3028.79,3028.79,2937.93,2937.93,8660],["2009-01-13",3028.79,3028.79,2937.93,2937.93,10500],["2009-01-14",2937.93,2937.93,2937.93,2937.93,10360],["2009-01-15",2937.93,2937.93,2937.93,2937.93,3790],["2009-01-16",2937.93,2937.93,2937.93,2937.93,2150],["2009-01-19",2907.64,2907.64,2816.78,2907.64,7210],["2009-01-20",2816.78,2816.78,2816.78,2816.78,2000],["2009-01-21",2907.64,2937.93,2877.35,2937.93,4010],["2009-01-22",2937.93,2937.93,2907.64,2907.64,5710],["2009-01-23",2937.93,2937.93,2907.64,2907.64,120],["2009-02-02",2998.5,2998.5,2998.5,2998.5,10],["2009-02-03",2937.93,2937.93,2937.93,2937.93,1900],["2009-02-04",3028.79,3028.79,2816.78,2847.06,7170],["2009-02-05",2968.22,2968.22,2937.93,2937.93,3070],["2009-02-06",2937.93,2937.93,2937.93,2937.93,3090],["2009-02-09",2937.93,2968.22,2937.93,2968.22,9510],["2009-02-10",3028.79,3028.79,2937.93,2968.22,3300],["2009-02-11",2968.22,2968.22,2968.22,2968.22,1010],["2009-02-12",3028.79,3028.79,3028.79,3028.79,3010],["2009-02-13",3059.08,3089.37,2937.93,3089.37,2100],["2009-02-16",3089.37,3089.37,2998.5,2998.5,1010],["2009-02-17",2998.5,2998.5,2998.5,2998.5,4400],["2009-02-18",3028.79,3028.79,2907.64,2907.64,7990],["2009-02-19",2907.64,2998.5,2907.64,2998.5,1360],["2009-02-20",3028.79,3028.79,3028.79,3028.79,1230],["2009-02-23",3119.66,3119.66,2968.22,2968.22,1020],["2009-02-24",2877.35,2968.22,2877.35,2968.22,4590],["2009-02-25",2998.5,3059.08,2998.5,3059.08,1450],["2009-02-26",3059.08,3059.08,2907.64,2907.64,2070],["2009-02-27",2998.5,2998.5,2968.22,2998.5,1620],["2009-03-02",2937.93,3028.79,2937.93,3028.79,1040],["2009-03-03",2998.5,2998.5,2937.93,2998.5,11430],["2009-03-04",2968.22,2998.5,2968.22,2998.5,310],["2009-03-05",2998.5,2998.5,2998.5,2998.5,3890],["2009-03-06",2998.5,2998.5,2907.64,2998.5,560],["2009-03-09",2998.5,2998.5,2998.5,2998.5,10],["2009-03-10",2998.5,3119.66,2998.5,3119.66,5500],["2009-03-11",3180.23,3180.23,2968.22,3119.66,1470],["2009-03-12",3119.66,3210.52,2968.22,2968.22,10220],["2009-03-13",3028.79,3028.79,3028.79,3028.79,120],["2009-03-16",3059.08,3059.08,3028.79,3028.79,2020],["2009-03-17",3059.08,3119.66,3028.79,3119.66,5700],["2009-03-18",3119.66,3210.52,3089.37,3210.52,5500],["2009-03-19",3271.1,3271.1,3210.52,3210.52,610],["2009-03-20",3059.08,3119.66,3059.08,3119.66,60],["2009-03-23",3089.37,3089.37,2998.5,3089.37,7510],["2009-03-24",3149.94,3240.81,3119.66,3240.81,10770],["2009-03-25",3240.81,3240.81,3089.37,3089.37,4330],["2009-03-26",2968.22,2968.22,2968.22,2968.22,1100],["2009-03-27",2968.22,3059.08,2937.93,3059.08,4400],["2009-03-30",3028.79,3028.79,2937.93,2937.93,4200],["2009-03-31",3028.79,3028.79,3028.79,3028.79,7310],["2009-04-01",3149.94,3149.94,3149.94,3149.94,110],["2009-04-02",3059.08,3119.66,3059.08,3119.66,5210],["2009-04-03",3149.94,3149.94,3119.66,3149.94,35210],["2009-04-07",3149.94,3180.23,3089.37,3180.23,6300],["2009-04-08",3180.23,3210.52,3119.66,3119.66,12660],["2009-04-09",3089.37,3180.23,3089.37,3180.23,1530],["2009-04-10",3210.52,3240.81,3149.94,3210.52,37750],["2009-04-13",3331.67,3361.96,3210.52,3361.96,74560],["2009-04-14",3513.4,3513.4,3452.82,3513.4,27990],["2009-04-15",3513.4,3513.4,3361.96,3392.25,7110],["2009-04-16",3331.67,3331.67,3240.81,3331.67,10660],["2009-04-17",3331.67,3331.67,3180.23,3180.23,15580],["2009-04-20",3028.79,3059.08,3028.79,3059.08,9990],["2009-04-21",2937.93,3210.52,2907.64,3210.52,8350],["2009-04-22",3331.67,3331.67,3301.38,3301.38,2100],["2009-04-23",3149.94,3331.67,3149.94,3149.94,4050],["2009-04-24",3240.81,3240.81,3149.94,3149.94,2900],["2009-04-27",3028.79,3149.94,3028.79,3149.94,3250],["2009-04-28",3089.37,3149.94,3089.37,3149.94,2370],["2009-04-29",3149.94,3149.94,3028.79,3119.66,11500],["2009-05-04",3271.1,3271.1,3271.1,3271.1,16370],["2009-05-05",3422.54,3422.54,3392.25,3392.25,27410],["2009-05-06",3271.1,3271.1,3271.1,3271.1,9240],["2009-05-07",3422.54,3422.54,3392.25,3392.25,12850],["2009-05-08",3331.67,3331.67,3271.1,3331.67,6190],["2009-05-11",3422.54,3422.54,3392.25,3392.25,8140],["2009-05-12",3392.25,3543.69,3331.67,3543.69,19740],["2009-05-13",3634.55,3634.55,3483.11,3483.11,29520],["2009-05-14",3452.82,3604.26,3452.82,3604.26,9620],["2009-05-15",3573.97,3634.55,3573.97,3634.55,25020],["2009-05-18",3664.84,3755.7,3634.55,3725.41,21220],["2009-05-19",3816.28,3876.85,3725.41,3876.85,48490],["2009-05-20",3695.13,4028.29,3695.13,4028.29,14340],["2009-05-21",4028.29,4119.16,3998.01,4088.87,25650],["2009-05-22",3937.43,4088.87,3907.14,3907.14,8490],["2009-05-25",3937.43,4088.87,3937.43,4058.58,45680],["2009-05-26",4058.58,4149.45,4058.58,4058.58,41380],["2009-05-27",4119.16,4179.73,4058.58,4119.16,35800],["2009-05-28",3998.01,4088.87,3967.72,3998.01,12560],["2009-06-08",4300.88,4300.88,4300.88,4300.88,2500],["2009-06-09",4573.48,4573.48,4573.48,4573.48,62900],["2009-06-10",4876.36,4876.36,4876.36,4876.36,66000],["2009-06-11",5209.52,5209.52,5209.52,5209.52,46700],["2009-06-12",5572.98,5572.98,5451.83,5572.98,169300],["2009-06-15",5845.57,5906.14,5209.52,5209.52,118600],["2009-06-16",4967.22,5088.37,4967.22,4967.22,31000],["2009-06-17",4634.05,4936.93,4634.05,4936.93,55900],["2009-06-18",4634.05,4936.93,4634.05,4906.64,35100],["2009-06-19",4846.07,4846.07,4543.19,4694.63,29500],["2009-06-22",4603.76,4634.05,4300.88,4331.17,32800],["2009-06-23",4058.58,4179.73,4058.58,4088.87,48900],["2009-06-24",4240.31,4361.46,4240.31,4361.46,19400],["2009-06-25",4543.19,4634.05,4240.31,4361.46,16500],["2009-06-26",4543.19,4543.19,4422.04,4543.19,4600],["2009-06-29",4573.48,4603.76,4361.46,4391.75,7900],["2009-06-30",4482.61,4512.9,4300.88,4300.88,15800],["2009-07-01",4240.31,4270.6,4119.16,4119.16,13100],["2009-07-02",4210.02,4361.46,4210.02,4240.31,2900],["2009-07-03",4240.31,4270.6,4149.45,4149.45,22100],["2009-07-06",4300.88,4452.32,4300.88,4452.32,13400],["2009-07-07",4361.46,4391.75,4361.46,4391.75,4000],["2009-07-08",4543.19,4543.19,4543.19,4543.19,100],["2009-07-09",4512.9,4512.9,4300.88,4331.17,6000],["2009-07-10",4361.46,4361.46,4270.6,4270.6,7300],["2009-07-13",4240.31,4240.31,4179.73,4240.31,11900],["2009-07-14",4240.31,4240.31,4210.02,4240.31,6500],["2009-07-15",4240.31,4331.17,4240.31,4270.6,7600],["2009-07-16",4422.04,4422.04,4300.88,4300.88,9400],["2009-07-17",4300.88,4300.88,4300.88,4300.88,3000],["2009-07-20",4300.88,4300.88,4300.88,4300.88,0],["2009-07-21",4331.17,4331.17,4270.6,4300.88,7800],["2009-07-22",4270.6,4270.6,4270.6,4270.6,1200],["2009-07-23",4391.75,4482.61,4331.17,4482.61,9400],["2009-07-24",4422.04,4724.92,4422.04,4724.92,26000],["2009-07-27",4724.92,4724.92,4543.19,4664.34,16000],["2009-07-28",4664.34,4664.34,4361.46,4361.46,6900],["2009-07-29",4512.9,4664.34,4482.61,4543.19,23500],["2009-07-30",4694.63,4694.63,4482.61,4512.9,10100],["2009-07-31",4694.63,4694.63,4603.76,4664.34,24100],["2009-08-03",4573.48,4664.34,4543.19,4634.05,7400],["2009-08-04",4785.49,4785.49,4573.48,4634.05,13300],["2009-08-05",4543.19,4724.92,4543.19,4664.34,4500],["2009-08-06",4724.92,4724.92,4543.19,4543.19,16000],["2009-08-07",4391.75,4694.63,4391.75,4543.19,54100],["2009-08-10",4512.9,4543.19,4512.9,4543.19,12700],["2009-08-11",4724.92,4724.92,4543.19,4694.63,28500],["2009-08-12",4724.92,4724.92,4694.63,4724.92,11200],["2009-08-13",4724.92,4724.92,4603.76,4634.05,19000],["2009-08-14",4694.63,4694.63,4603.76,4664.34,7800],["2009-08-17",4603.76,4694.63,4573.48,4634.05,35000],["2009-08-18",4603.76,4634.05,4543.19,4634.05,14200],["2009-08-19",4603.76,4724.92,4603.76,4724.92,22000],["2009-08-20",4694.63,4785.49,4634.05,4785.49,29600],["2009-08-21",4967.22,4967.22,4664.34,4755.2,9900],["2009-08-24",4694.63,4936.93,4694.63,4936.93,34300],["2009-08-25",4846.07,4846.07,4724.92,4815.78,15700],["2009-08-26",4846.07,4906.64,4846.07,4846.07,22700],["2009-08-27",4906.64,4936.93,4846.07,4906.64,19500],["2009-08-28",4967.22,5027.8,4906.64,5027.8,20500],["2009-08-31",5088.37,5239.81,5027.8,5148.95,25500],["2009-09-01",5088.37,5179.23,5058.08,5118.66,43100],["2009-09-03",5118.66,5118.66,4936.93,5058.08,35800],["2009-09-04",5088.37,5148.95,4936.93,4997.51,35700],["2009-09-07",5027.8,5027.8,4846.07,4936.93,10800],["2009-09-08",4997.51,5058.08,4936.93,4936.93,27300],["2009-09-09",4967.22,5179.23,4967.22,5179.23,53400],["2009-09-10",5148.95,5451.83,5148.95,5451.83,102400],["2009-09-11",5633.55,5754.71,5512.4,5572.98,40300],["2009-09-14",5754.71,5754.71,5572.98,5724.42,48400],["2009-09-15",5754.71,5754.71,5603.27,5754.71,38600],["2009-09-16",5724.42,5724.42,5451.83,5512.4,27200],["2009-09-17",5572.98,5663.84,5391.25,5451.83,19500],["2009-09-18",5603.27,5603.27,5451.83,5512.4,14100],["2009-09-21",5603.27,5603.27,5482.11,5512.4,19700],["2009-09-22",5421.54,5512.4,5391.25,5512.4,72400],["2009-09-23",5391.25,5542.69,5391.25,5451.83,40500],["2009-09-24",5421.54,5482.11,5360.96,5451.83,23900],["2009-09-25",5391.25,5451.83,5360.96,5391.25,30400],["2009-09-28",5451.83,5482.11,5421.54,5482.11,39400],["2009-09-29",5451.83,5572.98,5451.83,5542.69,84000],["2009-09-30",5633.55,5875.86,5633.55,5875.86,48500],["2009-10-01",6178.74,6239.31,5906.14,6057.58,82100],["2009-10-02",5906.14,5906.14,5694.13,5845.57,46200],["2009-10-05",5694.13,5754.71,5603.27,5603.27,42500],["2009-10-06",5754.71,5845.57,5603.27,5845.57,41200],["2009-10-07",6057.58,6057.58,5754.71,5784.99,12800],["2009-10-08",6057.58,6057.58,5845.57,5906.14,15000],["2009-10-09",6057.58,6209.02,5936.43,5936.43,24500],["2009-10-12",6087.87,6421.04,6057.58,6421.04,59500],["2009-10-13",6693.63,6693.63,6663.34,6693.63,110400],["2009-10-14",7147.95,7147.95,6693.63,7147.95,142900],["2009-10-15",7632.56,7632.56,7571.98,7632.56,77600],["2009-10-16",8147.45,8147.45,7117.66,7269.1,60400],["2009-10-19",7269.1,7723.42,7269.1,7359.97,112800],["2009-10-20",7723.42,7935.44,7632.56,7935.44,172400],["2009-10-21",8026.3,8026.3,7844.57,7965.72,66800],["2009-10-22",7814.28,8177.74,7814.28,8177.74,86300],["2009-10-23",8480.62,8510.91,7935.44,8177.74,161400],["2009-10-26",8177.74,8480.62,8026.3,8480.62,124900],["2009-10-27",7874.86,8813.79,7874.86,8813.79,146500],["2009-10-28",9207.53,9207.53,9116.66,9207.53,38700],["2009-10-29",9692.14,9843.57,8783.5,9449.83,189000],["2009-10-30",9995.01,10207.03,9843.57,9934.44,167700],["2009-11-02",9540.7,10782.5,9389.26,9389.26,110000],["2009-11-03",9783.0,9783.0,9419.54,9419.54,400],["2009-11-04",9025.8,9025.8,9025.8,9025.8,63300],["2009-11-05",8420.04,8450.33,8420.04,8420.04,55400],["2009-11-06",8995.51,8995.51,8329.18,8480.62,24400],["2009-11-09",8086.88,8117.16,8026.3,8026.3,23300],["2009-11-10",7874.86,8450.33,7511.4,7571.98,57100],["2009-11-11",7844.57,8026.3,7844.57,8026.3,7200],["2009-11-12",8450.33,8450.33,8177.74,8177.74,2600],["2009-11-13",8601.77,8601.77,8389.75,8389.75,1600],["2009-11-16",8480.62,8995.51,8026.3,8056.59,24600],["2009-11-17",8117.16,8117.16,7602.27,8086.88,12800],["2009-11-18",7874.86,8208.03,7571.98,7965.72,10900],["2009-11-19",7753.71,8026.3,7723.42,7965.72,10600],["2009-11-20",7874.86,7874.86,7571.98,7723.42,26200],["2009-11-23",8026.3,8026.3,7571.98,7571.98,5600],["2009-11-24",7965.72,7965.72,7420.54,7420.54,1400],["2009-11-25",8117.16,8117.16,7238.81,7238.81,10500],["2009-11-26",6905.65,6905.65,6905.65,6905.65,3000],["2009-11-27",6451.33,6966.22,6451.33,6663.34,44700],["2009-11-30",6784.49,6814.78,6209.02,6814.78,14600],["2009-12-01",6814.78,6935.93,6814.78,6935.93,47300],["2009-12-02",6875.36,6875.36,6602.77,6602.77,6300],["2009-12-03",6421.04,6511.9,6421.04,6511.9,6100],["2009-12-04",6784.49,6784.49,6663.34,6663.34,500],["2009-12-07",6360.46,6390.75,6299.89,6360.46,4100],["2009-12-08",6390.75,6390.75,6087.87,6299.89,11500],["2009-12-09",5936.43,5936.43,5754.71,5754.71,39600],["2009-12-10",6057.58,6057.58,5451.83,5451.83,28500],["2009-12-11",5603.27,5633.55,5603.27,5603.27,7000],["2009-12-14",5906.14,5936.43,5633.55,5906.14,14700],["2009-12-15",5906.14,5906.14,5906.14,5906.14,100],["2009-12-16",5906.14,6209.02,5845.57,5845.57,15400],["2009-12-17",6118.16,6209.02,5724.42,5724.42,17300],["2009-12-18",5966.72,5966.72,5906.14,5966.72,29900],["2009-12-21",6178.74,6330.18,6178.74,6330.18,17300],["2009-12-22",6421.04,6451.33,5784.99,5784.99,20400],["2009-12-23",6057.58,6057.58,5754.71,6057.58,31500],["2009-12-24",5966.72,6057.58,5966.72,6057.58,4800],["2009-12-25",6087.87,6360.46,6087.87,6209.02,24900],["2009-12-28",6511.9,6511.9,5997.01,5997.01,9300],["2009-12-29",5875.86,6663.34,5875.86,5966.72,6400],["2009-12-30",6663.34,6814.78,6209.02,6330.18,13400],["2009-12-31",6148.45,6693.63,6057.58,6178.74,16800],["2010-01-04",6542.19,6663.34,6542.19,6663.34,38400],["2010-01-05",7117.66,7117.66,7117.66,7117.66,44300],["2010-01-06",7269.1,7269.1,6996.51,7117.66,11900],["2010-01-07",7571.98,7571.98,6966.22,6996.51,10000],["2010-01-08",7269.1,7269.1,6663.34,6814.78,17200],["2010-01-11",6966.22,6966.22,6511.9,6511.9,6500],["2010-01-12",6360.46,6663.34,6118.16,6118.16,19500],["2010-01-13",6421.04,6663.34,6239.31,6663.34,29800],["2010-01-14",6996.51,6996.51,6663.34,6996.51,32400],["2010-01-15",6966.22,6966.22,6542.19,6542.19,7400],["2010-01-18",6360.46,6360.46,6239.31,6239.31,12300],["2010-01-19",6057.58,6360.46,6057.58,6330.18,8900],["2010-01-20",6118.16,6148.45,6118.16,6118.16,3200],["2010-01-21",6481.62,6481.62,5754.71,5906.14,35400],["2010-01-22",6057.58,6057.58,5633.55,5875.86,10500],["2010-01-25",6057.58,6087.87,6057.58,6087.87,5800],["2010-01-26",6360.46,6511.9,6360.46,6511.9,19900],["2010-01-27",6511.9,6511.9,6118.16,6118.16,5300],["2010-01-28",5997.01,5997.01,5997.01,5997.01,100],["2010-01-29",6330.18,6330.18,6239.31,6239.31,400],["2010-02-01",6178.74,6330.18,6178.74,6330.18,5100],["2010-02-02",6148.45,6511.9,6057.58,6057.58,11200],["2010-02-03",6209.02,6209.02,6118.16,6118.16,5300],["2010-02-04",5784.99,6360.46,5784.99,6299.89,1600],["2010-02-05",6360.46,6360.46,6360.46,6360.46,2000],["2010-02-08",6572.48,6572.48,6572.48,6572.48,1000],["2010-02-09",6209.02,6209.02,6118.16,6118.16,15300],["2010-02-10",6178.74,6178.74,6118.16,6118.16,1000],["2010-02-11",6118.16,6209.02,6118.16,6209.02,1900],["2010-02-12",6269.6,6269.6,6269.6,6269.6,100],["2010-02-22",6087.87,6148.45,6087.87,6118.16,7800],["2010-02-23",6057.58,6178.74,6057.58,6178.74,11200],["2010-02-24",6178.74,6209.02,6118.16,6209.02,5800],["2010-02-25",5906.14,5906.14,5906.14,5906.14,3000],["2010-02-26",6178.74,6178.74,6057.58,6057.58,1800],["2010-03-01",6087.87,6209.02,6057.58,6209.02,1700],["2010-03-02",6148.45,6148.45,6087.87,6087.87,2100],["2010-03-03",5845.57,6269.6,5845.57,6239.31,7600],["2010-03-04",6239.31,6330.18,6209.02,6269.6,6100],["2010-03-05",6239.31,6451.33,6239.31,6451.33,16200],["2010-03-08",6511.9,6754.21,6360.46,6360.46,23800],["2010-03-09",6663.34,6754.21,6633.05,6754.21,12200],["2010-03-10",6905.65,6905.65,6451.33,6784.49,1400],["2010-03-11",6723.92,6723.92,6451.33,6451.33,11900],["2010-03-12",6784.49,6784.49,6542.19,6633.05,7400],["2010-03-15",6784.49,6875.36,6633.05,6633.05,14800],["2010-03-16",6663.34,6663.34,6360.46,6360.46,6200],["2010-03-17",6723.92,6814.78,6511.9,6542.19,27700],["2010-03-18",6693.63,6814.78,6633.05,6663.34,38100],["2010-03-19",6814.78,6966.22,6663.34,6966.22,65600],["2010-03-22",6754.21,6875.36,6663.34,6875.36,51400],["2010-03-23",6784.49,7117.66,6602.77,7117.66,47800],["2010-03-24",6886.33,6886.33,6529.02,6529.02,2900],["2010-03-25",6529.02,6821.37,6399.09,6496.54,7300],["2010-03-26",6366.61,6366.61,6334.13,6334.13,1500],["2010-03-29",6496.54,6561.51,6496.54,6496.54,7900],["2010-03-30",6853.85,6853.85,6431.57,6431.57,400],["2010-03-31",6983.78,6983.78,6431.57,6431.57,700],["2010-04-01",6334.13,6561.51,6269.16,6269.16,12500],["2010-04-02",6756.4,6756.4,6366.61,6366.61,2500],["2010-04-05",6366.61,6464.06,6171.71,6464.06,9300],["2010-04-06",6464.06,6496.54,6171.71,6334.13,1400],["2010-04-07",6496.54,6626.47,6301.64,6464.06,16000],["2010-04-08",6723.92,6983.78,6399.09,6983.78,124100],["2010-04-09",7308.61,7373.57,6951.3,7016.26,31600],["2010-04-12",7308.61,7341.09,6886.33,6918.81,9600],["2010-04-13",6756.4,6756.4,6626.47,6658.95,11600],["2010-04-14",6658.95,7081.23,6658.95,6658.95,24100],["2010-04-15",6918.81,7016.26,6918.81,6918.81,5200],["2010-04-16",6821.37,6983.78,6788.88,6788.88,11100],["2010-04-19",6821.37,6853.85,6723.92,6821.37,17900],["2010-04-20",6821.37,7016.26,6756.4,6756.4,12400],["2010-04-21",6853.85,7211.16,6853.85,7178.68,40900],["2010-04-22",7438.54,7471.02,6918.81,7113.71,24000],["2010-04-26",7146.19,7146.19,6723.92,7113.71,25100],["2010-04-27",7113.71,7113.71,6756.4,6756.4,8600],["2010-04-28",6788.88,7438.54,6788.88,7438.54,54900],["2010-04-29",7048.75,7243.64,7048.75,7146.19,49200],["2010-05-04",7211.16,7308.61,7146.19,7211.16,34000],["2010-05-05",6821.37,7243.64,6821.37,7243.64,30500],["2010-05-06",7146.19,7665.92,7016.26,7373.57,97900],["2010-05-07",7308.61,7406.06,7048.75,7406.06,40400],["2010-05-10",7341.09,7535.99,7081.23,7373.57,43400],["2010-05-11",7471.02,7893.3,7471.02,7730.88,59100],["2010-05-12",7860.81,7860.81,7341.09,7341.09,20900],["2010-05-13",7113.71,7406.06,7113.71,7308.61,16400],["2010-05-14",7471.02,7471.02,7146.19,7308.61,6800],["2010-05-17",7568.47,7568.47,6756.4,7308.61,14600],["2010-05-18",7276.12,7568.47,7146.19,7146.19,47000],["2010-05-19",7081.23,7081.23,6983.78,6983.78,8200],["2010-05-20",6821.37,6983.78,6561.51,6983.78,15700],["2010-05-21",6236.68,6301.64,6236.68,6236.68,26900],["2010-05-24",5879.37,6236.68,5879.37,6236.68,3500],["2010-05-25",6106.75,6106.75,6009.3,6009.3,3000],["2010-05-26",6171.71,6464.06,6171.71,6431.57,2700],["2010-05-27",6236.68,6236.68,6236.68,6236.68,2000],["2010-05-28",6464.06,6658.95,6464.06,6658.95,5600],["2010-05-31",6496.54,6496.54,6496.54,6496.54,1000],["2010-06-01",6334.13,6334.13,6334.13,6334.13,1600],["2010-06-02",6334.13,6496.54,6334.13,6496.54,800],["2010-06-03",6658.95,6658.95,6366.61,6366.61,3400],["2010-06-04",6399.09,6399.09,6301.64,6301.64,1000],["2010-06-07",6626.47,6626.47,6496.54,6626.47,2100],["2010-06-08",6658.95,6658.95,6561.51,6561.51,700],["2010-06-09",6301.64,6301.64,6269.16,6269.16,1500],["2010-06-10",6593.99,6593.99,6334.13,6334.13,4500],["2010-06-11",6496.54,6593.99,6334.13,6593.99,2300],["2010-06-14",6431.57,6431.57,6366.61,6431.57,4600],["2010-06-15",6496.54,6593.99,6496.54,6593.99,6700],["2010-06-16",6853.85,6853.85,6464.06,6496.54,4800],["2010-06-17",6886.33,6886.33,6171.71,6464.06,9100],["2010-06-18",6496.54,6496.54,6496.54,6496.54,1000],["2010-06-21",6496.54,6658.95,6334.13,6658.95,3300],["2010-06-22",6496.54,6496.54,6496.54,6496.54,900],["2010-06-23",6366.61,6529.02,6334.13,6496.54,3000],["2010-06-24",6366.61,6366.61,6366.61,6366.61,200],["2010-06-25",6593.99,6658.95,6399.09,6496.54,14500],["2010-06-28",6496.54,6658.95,6496.54,6658.95,18800],["2010-06-29",6756.4,6756.4,6529.02,6626.47,6700],["2010-06-30",6593.99,6593.99,6593.99,6593.99,2000],["2010-07-01",6593.99,6593.99,6269.16,6334.13,2900],["2010-07-02",6334.13,6334.13,6334.13,6334.13,0],["2010-07-05",6496.54,6756.4,6496.54,6756.4,34300],["2010-07-06",6366.61,6366.61,6366.61,6366.61,200],["2010-07-07",6691.44,6691.44,6399.09,6399.09,7700],["2010-07-08",6951.3,6951.3,6496.54,6496.54,4300],["2010-07-09",6788.88,6821.37,6756.4,6756.4,12500],["2010-07-12",6496.54,6756.4,6496.54,6691.44,16200],["2010-07-13",6788.88,6788.88,6756.4,6788.88,6900],["2010-07-14",6561.51,6788.88,6529.02,6788.88,12000],["2010-07-15",6691.44,6691.44,6334.13,6496.54,8600],["2010-07-16",6464.06,6788.88,6464.06,6788.88,1300],["2010-07-19",6723.92,6788.88,6723.92,6788.88,400],["2010-07-20",6853.85,6886.33,6366.61,6496.54,15200],["2010-07-21",6171.71,6821.37,6171.71,6691.44,28600],["2010-07-22",6658.95,6658.95,6593.99,6626.47,14300],["2010-07-23",6821.37,6821.37,6821.37,6821.37,6200],["2010-07-26",6821.37,7048.75,6626.47,6626.47,14900],["2010-07-27",6626.47,6658.95,6496.54,6529.02,3900],["2010-07-28",6658.95,6821.37,6529.02,6821.37,7100],["2010-07-29",6496.54,6626.47,6496.54,6561.51,3100],["2010-07-30",6658.95,6821.37,6561.51,6626.47,17200],["2010-08-02",6691.44,7113.71,6496.54,6951.3,77900],["2010-08-03",6821.37,7243.64,6821.37,6983.78,56400],["2010-08-04",7211.16,7211.16,6658.95,6723.92,20200],["2010-08-05",6756.4,6821.37,6756.4,6788.88,20300],["2010-08-06",6756.4,6788.88,6723.92,6756.4,35200],["2010-08-09",6691.44,6723.92,6561.51,6723.92,36900],["2010-08-10",6561.51,6593.99,6464.06,6464.06,68500],["2010-08-11",6496.54,6561.51,6496.54,6561.51,23400],["2010-08-12",6496.54,6496.54,6204.2,6269.16,60500],["2010-08-13",6658.95,6658.95,6366.61,6626.47,16600],["2010-08-16",6561.51,6756.4,6561.51,6756.4,100500],["2010-08-17",6756.4,6756.4,6496.54,6529.02,10300],["2010-08-18",6626.47,6626.47,6431.57,6431.57,45800],["2010-08-19",6723.92,6723.92,6529.02,6529.02,47900],["2010-08-20",6723.92,6723.92,6464.06,6691.44,87600],["2010-08-23",6691.44,6723.92,6399.09,6561.51,26800],["2010-08-24",6334.13,6334.13,6139.23,6269.16,76900],["2010-08-25",6236.68,6301.64,5879.37,6171.71,37800],["2010-08-26",6009.3,6171.71,6009.3,6009.3,8100],["2010-08-27",6171.71,6171.71,6171.71,6171.71,1500],["2010-08-30",6464.06,6593.99,6171.71,6593.99,189000],["2010-08-31",6691.44,6723.92,6593.99,6593.99,45400],["2010-09-01",6496.54,6496.54,6431.57,6431.57,2300],["2010-09-06",6691.44,6691.44,6496.54,6496.54,2100],["2010-09-07",6334.13,6334.13,6171.71,6204.2,11100],["2010-09-08",6009.3,6658.95,5944.33,6658.95,97700],["2010-09-09",6366.61,6723.92,6334.13,6723.92,79600],["2010-09-10",6593.99,6593.99,6399.09,6399.09,24600],["2010-09-13",6106.75,6204.2,6041.78,6171.71,6000],["2010-09-14",6106.75,6496.54,6106.75,6496.54,31600],["2010-09-15",6204.2,6269.16,6106.75,6204.2,7800],["2010-09-16",6301.64,6301.64,6171.71,6171.71,8500],["2010-09-17",6204.2,6496.54,6171.71,6464.06,34500],["2010-09-20",6431.57,6431.57,6431.57,6431.57,0],["2010-09-21",6204.2,6204.2,6106.75,6106.75,8300],["2010-09-22",6431.57,6431.57,6431.57,6431.57,1000],["2010-09-23",6171.71,6171.71,6106.75,6171.71,21800],["2010-09-24",6139.23,6139.23,6106.75,6106.75,8600],["2010-09-27",5976.82,6041.78,5976.82,6041.78,1800],["2010-09-28",6334.13,6334.13,6334.13,6334.13,200],["2010-09-29",6171.71,6171.71,6041.78,6041.78,700],["2010-09-30",6301.64,6301.64,6301.64,6301.64,500],["2010-10-01",5944.33,5944.33,5944.33,5944.33,4000],["2010-10-04",5879.37,5879.37,5846.89,5846.89,7000],["2010-10-05",5846.89,5846.89,5846.89,5846.89,0],["2010-10-06",5846.89,6009.3,5846.89,6009.3,1100],["2010-10-07",6009.3,6009.3,6009.3,6009.3,3300],["2010-10-08",6009.3,6009.3,6009.3,6009.3,5000],["2010-10-11",6009.3,6009.3,6009.3,6009.3,100],["2010-10-12",6009.3,6009.3,6009.3,6009.3,0],["2010-10-13",6009.3,6009.3,6009.3,6009.3,0],["2010-10-14",6009.3,6009.3,6009.3,6009.3,0],["2010-10-15",6139.23,6139.23,5619.51,5651.99,13600],["2010-10-18",5846.89,5846.89,5846.89,5846.89,300],["2010-10-19",5489.58,5489.58,5457.09,5457.09,2200],["2010-10-20",5457.09,5457.09,5457.09,5457.09,0],["2010-10-21",5716.96,5749.44,5716.96,5716.96,6000],["2010-10-22",5716.96,5716.96,5716.96,5716.96,0],["2010-10-25",5587.02,5587.02,5457.09,5457.09,400],["2010-10-26",5229.71,5781.92,5229.71,5781.92,1300],["2010-10-27",5522.06,5522.06,5392.13,5392.13,1500],["2010-10-28",5619.51,5619.51,5619.51,5619.51,2000],["2010-10-29",5619.51,5619.51,5619.51,5619.51,0],["2010-11-01",5619.51,5619.51,5619.51,5619.51,0],["2010-11-02",5327.16,5327.16,5229.71,5229.71,200],["2010-11-03",5294.68,5294.68,5294.68,5294.68,0],["2010-11-04",4937.37,4937.37,4937.37,4937.37,100],["2010-11-05",5197.23,5197.23,5002.34,5034.82,10400],["2010-11-08",5327.16,5327.16,5327.16,5327.16,4000],["2010-11-09",5359.65,5489.58,4969.85,4969.85,12500],["2010-11-10",5457.09,5457.09,5229.71,5457.09,10000],["2010-11-11",5457.09,5457.09,5457.09,5457.09,9000],["2010-11-12",5457.09,5457.09,5457.09,5457.09,0],["2010-11-15",5099.78,5132.27,5099.78,5132.27,1700],["2010-11-16",4774.96,4774.96,4774.96,4774.96,1500],["2010-11-17",4839.92,4839.92,4774.96,4774.96,9300],["2010-11-18",5002.34,5002.34,5002.34,5002.34,10900],["2010-11-19",5132.27,5132.27,4709.99,4709.99,12000],["2010-11-22",4742.47,4742.47,4742.47,4742.47,2000],["2010-11-23",4839.92,4839.92,4839.92,4839.92,9500],["2010-11-24",4839.92,4839.92,4839.92,4839.92,0],["2010-11-25",4709.99,4709.99,4709.99,4709.99,1000],["2010-11-26",4709.99,4709.99,4709.99,4709.99,0],["2010-11-29",4482.61,4482.61,4482.61,4482.61,2200],["2010-11-30",4774.96,4774.96,4709.99,4774.96,25400],["2010-12-01",4645.03,5002.34,4580.06,4580.06,15700],["2010-12-02",4872.4,4872.4,4872.4,4872.4,500],["2010-12-03",5132.27,5132.27,4547.58,5067.3,8000],["2010-12-06",5099.78,5099.78,5002.34,5002.34,6100],["2010-12-07",4872.4,4872.4,4774.96,4807.44,1800],["2010-12-08",4839.92,4839.92,4839.92,4839.92,0],["2010-12-09",4774.96,4774.96,4709.99,4709.99,5600],["2010-12-10",4839.92,4872.4,4839.92,4872.4,12400],["2010-12-13",5164.75,5164.75,4774.96,4839.92,16500],["2010-12-14",4709.99,4709.99,4547.58,4547.58,3500],["2010-12-15",4872.4,4872.4,4872.4,4872.4,100],["2010-12-16",4580.06,4580.06,4547.58,4547.58,12600],["2010-12-17",4547.58,4547.58,4547.58,4547.58,1500],["2010-12-20",4580.06,4677.51,4547.58,4547.58,3500],["2010-12-21",4580.06,4580.06,4580.06,4580.06,0],["2010-12-22",4547.58,4709.99,4547.58,4547.58,2300],["2010-12-23",4547.58,4547.58,4352.68,4417.65,12900],["2010-12-24",4450.13,4515.1,4450.13,4515.1,1200],["2010-12-27",4417.65,4417.65,4417.65,4417.65,500],["2010-12-28",4417.65,4417.65,4417.65,4417.65,0],["2010-12-29",4612.54,4612.54,4450.13,4450.13,3100],["2010-12-30",4450.13,4450.13,4450.13,4450.13,500],["2010-12-31",4450.13,4450.13,4450.13,4450.13,2000],["2011-01-04",4612.54,4645.03,4547.58,4547.58,2100],["2011-01-05",4450.13,4450.13,4450.13,4450.13,400],["2011-01-06",4450.13,4450.13,4417.65,4417.65,500],["2011-01-07",4417.65,4482.61,4417.65,4450.13,1200],["2011-01-10",4450.13,4450.13,4450.13,4450.13,0],["2011-01-11",4385.16,4417.65,4385.16,4417.65,1200],["2011-01-12",4417.65,4417.65,4417.65,4417.65,0],["2011-01-13",4417.65,4417.65,4417.65,4417.65,0],["2011-01-14",4515.1,4515.1,4515.1,4515.1,100],["2011-01-17",4385.16,4417.65,4352.68,4352.68,4900],["2011-01-18",4645.03,4645.03,4645.03,4645.03,2000],["2011-01-19",4645.03,4645.03,4645.03,4645.03,0],["2011-01-20",4450.13,4450.13,4450.13,4450.13,4500],["2011-01-21",4450.13,4450.13,4450.13,4450.13,100],["2011-01-24",4222.75,4515.1,4222.75,4515.1,11100],["2011-01-25",4287.72,4287.72,4222.75,4222.75,400],["2011-01-26",4352.68,4352.68,4352.68,4352.68,1200],["2011-01-27",4352.68,4352.68,4352.68,4352.68,0],["2011-01-28",4352.68,4352.68,4352.68,4352.68,3000],["2011-02-08",4482.61,4482.61,4385.16,4385.16,4300],["2011-02-09",4385.16,4385.16,4385.16,4385.16,0],["2011-02-10",4417.65,4417.65,4385.16,4385.16,2000],["2011-02-11",4385.16,4385.16,4385.16,4385.16,4000],["2011-02-14",4385.16,4385.16,4385.16,4385.16,0],["2011-02-15",4320.2,4320.2,4287.72,4287.72,3500],["2011-02-16",4450.13,4450.13,4450.13,4450.13,4000],["2011-02-17",4255.23,4255.23,4255.23,4255.23,500],["2011-02-18",4255.23,4255.23,4255.23,4255.23,0],["2011-02-21",3962.89,3962.89,3962.89,3962.89,5000],["2011-02-22",3767.99,3995.37,3735.51,3995.37,800],["2011-02-23",3897.92,3897.92,3897.92,3897.92,200],["2011-02-24",3897.92,3897.92,3897.92,3897.92,0],["2011-02-25",3962.89,3962.89,3962.89,3962.89,100],["2011-02-28",3962.89,3962.89,3962.89,3962.89,0],["2011-03-01",3962.89,3962.89,3962.89,3962.89,0],["2011-03-02",3767.99,3767.99,3703.03,3703.03,3000],["2011-03-03",3703.03,3897.92,3703.03,3703.03,5300],["2011-03-04",3573.1,3573.1,3573.1,3573.1,1000],["2011-03-07",3800.48,3800.48,3800.48,3800.48,100],["2011-03-08",4027.85,4027.85,3735.51,3832.96,2200],["2011-03-09",3735.51,3735.51,3735.51,3735.51,400],["2011-03-10",3767.99,3767.99,3703.03,3703.03,6000],["2011-03-11",3735.51,3930.41,3703.03,3703.03,13300],["2011-03-14",3703.03,3703.03,3605.58,3605.58,16500],["2011-03-15",3573.1,3670.54,3573.1,3670.54,3900],["2011-03-16",3670.54,3670.54,3573.1,3638.06,16900],["2011-03-17",3703.03,3832.96,3670.54,3832.96,29300],["2011-03-18",3995.37,3995.37,3800.48,3865.44,15000],["2011-03-21",4092.82,4092.82,3865.44,3865.44,20700],["2011-03-22",3897.92,3897.92,3800.48,3800.48,22400],["2011-03-23",3832.96,3832.96,3605.58,3767.99,9100],["2011-03-24",3994.41,3994.41,3476.61,3476.61,113100],["2011-03-25",3661.54,3661.54,3402.64,3476.61,65000],["2011-03-28",3402.64,3476.61,3402.64,3476.61,1100],["2011-03-29",3476.61,3476.61,3439.63,3439.63,3400],["2011-03-30",3439.63,3476.61,3439.63,3476.61,8500],["2011-03-31",3439.63,3439.63,3402.64,3439.63,8000],["2011-04-01",3402.64,3439.63,3402.64,3402.64,3000],["2011-04-04",3365.66,3476.61,3328.67,3328.67,25300],["2011-04-05",3402.64,3402.64,3365.66,3365.66,4100],["2011-04-06",3365.66,3476.61,3365.66,3476.61,18200],["2011-04-07",3476.61,3476.61,3402.64,3439.63,6500],["2011-04-08",3402.64,3402.64,3402.64,3402.64,3200],["2011-04-13",3439.63,3439.63,3439.63,3439.63,3800],["2011-04-14",3439.63,3439.63,3402.64,3402.64,2900],["2011-04-15",3402.64,3439.63,3365.66,3402.64,11900],["2011-04-18",3365.66,3365.66,3328.67,3328.67,12100],["2011-04-19",3254.7,3254.7,3254.7,3254.7,2000],["2011-04-20",3254.7,3254.7,3217.72,3254.7,6000],["2011-04-21",3291.69,3291.69,3291.69,3291.69,100],["2011-04-22",3254.7,3254.7,3217.72,3217.72,9500],["2011-04-25",3217.72,3328.67,3217.72,3328.67,300],["2011-04-26",3328.67,3328.67,3180.73,3180.73,4300],["2011-04-27",3143.75,3143.75,3143.75,3143.75,7400],["2011-04-28",3143.75,3180.73,3143.75,3180.73,9000],["2011-04-29",3180.73,3217.72,3180.73,3217.72,9300],["2011-05-04",3180.73,3217.72,3180.73,3180.73,1600],["2011-05-05",3106.76,3180.73,3106.76,3180.73,4800],["2011-05-06",3106.76,3180.73,3106.76,3180.73,2100],["2011-05-09",3143.75,3143.75,3143.75,3143.75,2500],["2011-05-10",3106.76,3328.67,3106.76,3180.73,8000],["2011-05-11",3180.73,3180.73,3180.73,3180.73,500],["2011-05-12",2958.82,3143.75,2958.82,3069.78,19400],["2011-05-13",3069.78,3106.76,2958.82,2958.82,26000],["2011-05-16",2995.81,3032.79,2958.82,3032.79,700],["2011-05-17",2958.82,2958.82,2958.82,2958.82,8000],["2011-05-18",2958.82,2958.82,2958.82,2958.82,3000],["2011-05-19",2958.82,2958.82,2921.83,2921.83,4400],["2011-05-20",2958.82,2958.82,2958.82,2958.82,2000],["2011-05-23",2921.83,2921.83,2847.86,2847.86,10200],["2011-05-24",2810.88,2847.86,2810.88,2810.88,2800],["2011-05-25",2773.89,2773.89,2662.94,2662.94,9200],["2011-05-26",2515.0,2847.86,2515.0,2847.86,2500],["2011-05-27",2773.89,2847.86,2773.89,2847.86,4400],["2011-05-30",2995.81,2995.81,2958.82,2958.82,200],["2011-05-31",2847.86,2921.83,2847.86,2921.83,2500],["2011-06-01",2884.85,3032.79,2884.85,3032.79,500],["2011-06-02",2958.82,3069.78,2958.82,3069.78,700],["2011-06-03",3143.75,3143.75,3143.75,3143.75,2700],["2011-06-06",2958.82,2958.82,2958.82,2958.82,400],["2011-06-07",2958.82,2958.82,2958.82,2958.82,0],["2011-06-08",2995.81,2995.81,2995.81,2995.81,2100],["2011-06-09",3032.79,3032.79,3032.79,3032.79,100],["2011-06-10",3032.79,3106.76,3032.79,3106.76,12200],["2011-06-13",3143.75,3143.75,3143.75,3143.75,100],["2011-06-14",3143.75,3143.75,3143.75,3143.75,1100],["2011-06-15",2995.81,3069.78,2958.82,3069.78,1000],["2011-06-16",3069.78,3069.78,3069.78,3069.78,100],["2011-06-17",2995.81,2995.81,2995.81,2995.81,100],["2011-06-20",2958.82,2958.82,2810.88,2847.86,3500],["2011-06-21",2995.81,2995.81,2995.81,2995.81,2100],["2011-06-22",2958.82,2958.82,2884.85,2884.85,4500],["2011-06-23",2995.81,2995.81,2995.81,2995.81,100],["2011-06-24",2995.81,2995.81,2995.81,2995.81,800],["2011-06-27",2958.82,3032.79,2810.88,2810.88,9900],["2011-06-28",2847.86,2847.86,2847.86,2847.86,0],["2011-06-29",2736.91,2810.88,2699.92,2810.88,11000],["2011-06-30",2662.94,2736.91,2625.95,2736.91,4000],["2011-07-01",2884.85,2884.85,2699.92,2699.92,3500],["2011-07-04",2662.94,2662.94,2625.95,2625.95,1000],["2011-07-05",2847.86,2847.86,2847.86,2847.86,100],["2011-07-06",2884.85,2884.85,2773.89,2773.89,1300],["2011-07-07",2810.88,2810.88,2810.88,2810.88,0],["2011-07-08",2958.82,2958.82,2958.82,2958.82,200],["2011-07-11",2810.88,2810.88,2810.88,2810.88,1000],["2011-07-12",2736.91,2773.89,2662.94,2773.89,7700],["2011-07-13",2773.89,2773.89,2736.91,2736.91,5100],["2011-07-14",2773.89,2773.89,2736.91,2736.91,4200],["2011-07-15",2773.89,2773.89,2773.89,2773.89,1300],["2011-07-18",2736.91,2773.89,2736.91,2736.91,11700],["2011-07-19",2699.92,2699.92,2662.94,2662.94,1000],["2011-07-20",2699.92,2773.89,2699.92,2773.89,10500],["2011-07-21",2736.91,2736.91,2736.91,2736.91,0],["2011-07-22",2736.91,2773.89,2736.91,2773.89,5300],["2011-07-25",2662.94,2662.94,2662.94,2662.94,3300],["2011-07-26",2662.94,2662.94,2662.94,2662.94,1000],["2011-07-27",2662.94,2699.92,2551.98,2699.92,30700],["2011-07-28",2699.92,2736.91,2699.92,2736.91,11100],["2011-07-29",2736.91,2736.91,2736.91,2736.91,5000],["2011-08-01",2847.86,2884.85,2736.91,2736.91,5300],["2011-08-02",2736.91,2736.91,2736.91,2736.91,100],["2011-08-03",2736.91,2736.91,2736.91,2736.91,2400],["2011-08-04",2736.91,2810.88,2736.91,2810.88,16600],["2011-08-05",2810.88,2810.88,2810.88,2810.88,1000],["2011-08-08",2810.88,2810.88,2810.88,2810.88,0],["2011-08-09",2625.95,2625.95,2625.95,2625.95,500],["2011-08-10",2662.94,2662.94,2588.97,2588.97,4000],["2011-08-11",2588.97,2588.97,2588.97,2588.97,1100],["2011-08-12",2662.94,2699.92,2662.94,2699.92,12700],["2011-08-15",2699.92,2699.92,2699.92,2699.92,700],["2011-08-16",2699.92,2699.92,2699.92,2699.92,7000],["2011-08-17",2736.91,2736.91,2699.92,2699.92,8600],["2011-08-18",2625.95,2736.91,2625.95,2736.91,2000],["2011-08-19",2625.95,2625.95,2625.95,2625.95,200],["2011-08-22",2773.89,2773.89,2699.92,2773.89,1900],["2011-08-23",2773.89,2773.89,2773.89,2773.89,0],["2011-08-24",2884.85,2884.85,2884.85,2884.85,500],["2011-08-25",2847.86,2847.86,2847.86,2847.86,1800],["2011-08-26",2847.86,2847.86,2847.86,2847.86,0],["2011-08-29",2810.88,2810.88,2810.88,2810.88,1000],["2011-08-30",2958.82,2958.82,2884.85,2884.85,500],["2011-08-31",2921.83,2921.83,2921.83,2921.83,0],["2011-09-01",2958.82,2995.81,2884.85,2995.81,4200],["2011-09-05",2921.83,2921.83,2921.83,2921.83,0],["2011-09-06",2736.91,2773.89,2736.91,2736.91,7200],["2011-09-07",2847.86,2847.86,2847.86,2847.86,5100],["2011-09-08",3032.79,3032.79,2958.82,2958.82,26800],["2011-09-09",2958.82,2958.82,2884.85,2884.85,7300],["2011-09-12",2958.82,3069.78,2958.82,3069.78,1200],["2011-09-13",3032.79,3217.72,3032.79,3180.73,7400],["2011-09-14",3143.75,3143.75,3032.79,3032.79,10000],["2011-09-15",2958.82,2958.82,2921.83,2921.83,26100],["2011-09-16",2958.82,2958.82,2958.82,2958.82,2900],["2011-09-19",2995.81,2995.81,2995.81,2995.81,500],["2011-09-20",2995.81,2995.81,2995.81,2995.81,0],["2011-09-21",3069.78,3069.78,2995.81,2995.81,11600],["2011-09-22",2995.81,2995.81,2995.81,2995.81,0],["2011-09-23",2995.81,2995.81,2958.82,2958.82,8400],["2011-09-26",2958.82,2958.82,2958.82,2958.82,1000],["2011-09-27",2995.81,2995.81,2995.81,2995.81,500],["2011-09-28",2884.85,2884.85,2884.85,2884.85,3300],["2011-09-29",2847.86,2884.85,2847.86,2847.86,7600],["2011-09-30",2847.86,2847.86,2847.86,2847.86,0],["2011-10-03",2773.89,2773.89,2773.89,2773.89,4000],["2011-10-04",2662.94,2699.92,2662.94,2699.92,1000],["2011-10-05",2699.92,2699.92,2588.97,2662.94,1500],["2011-10-06",2736.91,2773.89,2736.91,2773.89,3700],["2011-10-07",2625.95,2736.91,2625.95,2736.91,1600],["2011-10-10",2736.91,2736.91,2736.91,2736.91,0],["2011-10-11",2736.91,2736.91,2736.91,2736.91,0],["2011-10-12",2736.91,2736.91,2736.91,2736.91,0],["2011-10-13",2625.95,2884.85,2625.95,2662.94,4100],["2011-10-14",2736.91,2736.91,2736.91,2736.91,500],["2011-10-17",2773.89,2773.89,2736.91,2736.91,1400],["2011-10-18",2662.94,2699.92,2662.94,2699.92,11000],["2011-10-19",2662.94,2699.92,2662.94,2699.92,6000],["2011-10-20",2699.92,2699.92,2699.92,2699.92,300],["2011-10-21",2773.89,2810.88,2773.89,2810.88,3900],["2011-10-24",2773.89,2773.89,2773.89,2773.89,0],["2011-10-25",2699.92,2699.92,2699.92,2699.92,500],["2011-10-26",2699.92,2699.92,2699.92,2699.92,0],["2011-10-27",2699.92,2699.92,2699.92,2699.92,0],["2011-10-28",2847.86,2847.86,2847.86,2847.86,700],["2011-10-31",2847.86,2847.86,2847.86,2847.86,0],["2011-11-01",2662.94,2662.94,2662.94,2662.94,4300],["2011-11-02",2662.94,2662.94,2662.94,2662.94,0],["2011-11-03",2699.92,2699.92,2699.92,2699.92,5000],["2011-11-04",2699.92,2699.92,2699.92,2699.92,1500],["2011-11-07",2699.92,2699.92,2662.94,2662.94,4000],["2011-11-08",2699.92,2699.92,2699.92,2699.92,0],["2011-11-09",2699.92,2699.92,2699.92,2699.92,0],["2011-11-10",2699.92,2699.92,2625.95,2625.95,5300],["2011-11-11",2625.95,2625.95,2625.95,2625.95,0],["2011-11-14",2662.94,2662.94,2551.98,2551.98,3400],["2011-11-15",2588.97,2588.97,2588.97,2588.97,4200],["2011-11-16",2625.95,2662.94,2588.97,2662.94,5000],["2011-11-17",2625.95,2625.95,2625.95,2625.95,0],["2011-11-18",2625.95,2625.95,2625.95,2625.95,0],["2011-11-21",2625.95,2625.95,2588.97,2588.97,2300],["2011-11-22",2625.95,2662.94,2551.98,2662.94,5400],["2011-11-23",2625.95,2625.95,2625.95,2625.95,0],["2011-11-24",2551.98,2588.97,2551.98,2588.97,300],["2011-11-25",2551.98,2551.98,2551.98,2551.98,400],["2011-11-28",2515.0,2625.95,2515.0,2588.97,1200],["2011-11-29",2588.97,2588.97,2588.97,2588.97,0],["2011-11-30",2588.97,2588.97,2588.97,2588.97,500],["2011-12-01",2551.98,2625.95,2551.98,2625.95,4600],["2011-12-02",2588.97,2588.97,2588.97,2588.97,0],["2011-12-05",2736.91,2736.91,2736.91,2736.91,400],["2011-12-06",2736.91,2736.91,2699.92,2699.92,3000],["2011-12-07",2699.92,2699.92,2699.92,2699.92,0],["2011-12-08",2662.94,2699.92,2662.94,2699.92,300],["2011-12-09",2662.94,2662.94,2625.95,2625.95,500],["2011-12-12",2588.97,2588.97,2588.97,2588.97,4400],["2011-12-13",2736.91,2736.91,2441.03,2441.03,18100],["2011-12-14",2441.03,2515.0,2441.03,2515.0,600],["2011-12-15",2404.04,2404.04,2367.06,2367.06,4600],["2011-12-16",2404.04,2404.04,2404.04,2404.04,0],["2011-12-19",2404.04,2404.04,2404.04,2404.04,1000],["2011-12-20",2404.04,2404.04,2404.04,2404.04,4000],["2011-12-21",2478.01,2478.01,2478.01,2478.01,500],["2011-12-22",2404.04,2404.04,2404.04,2404.04,2700],["2011-12-23",2404.04,2404.04,2404.04,2404.04,5000],["2011-12-26",2404.04,2404.04,2367.06,2404.04,9300],["2011-12-27",2404.04,2404.04,2219.12,2219.12,12000],["2011-12-28",2404.04,2404.04,2367.06,2367.06,20100],["2011-12-29",2330.07,2404.04,2330.07,2404.04,10100],["2011-12-30",2367.06,2404.04,2330.07,2404.04,3000],["2012-01-03",2404.04,2404.04,2330.07,2330.07,61900],["2012-01-04",2367.06,2367.06,2367.06,2367.06,1000],["2012-01-05",2330.07,2330.07,2330.07,2330.07,7100],["2012-01-06",2330.07,2330.07,2330.07,2330.07,0],["2012-01-09",2367.06,2367.06,2330.07,2367.06,7500],["2012-01-10",2367.06,2441.03,2367.06,2441.03,12800],["2012-01-11",2404.04,2404.04,2404.04,2404.04,0],["2012-01-12",2404.04,2404.04,2404.04,2404.04,1000],["2012-01-13",2404.04,2404.04,2404.04,2404.04,0],["2012-01-16",2367.06,2367.06,2367.06,2367.06,1000],["2012-01-17",2404.04,2404.04,2367.06,2367.06,2000],["2012-01-18",2404.04,2404.04,2367.06,2367.06,5900],["2012-01-19",2404.04,2441.03,2404.04,2441.03,3000],["2012-01-20",2441.03,2515.0,2441.03,2441.03,6000],["2012-01-30",2441.03,2441.03,2441.03,2441.03,0],["2012-01-31",2551.98,2551.98,2515.0,2551.98,6200],["2012-02-01",2551.98,2551.98,2515.0,2551.98,8000],["2012-02-02",2551.98,2662.94,2551.98,2662.94,10200],["2012-02-03",2699.92,2699.92,2515.0,2515.0,3500],["2012-02-06",2625.95,2625.95,2551.98,2551.98,1100],["2012-02-07",2551.98,2625.95,2551.98,2625.95,28400],["2012-02-08",2588.97,2588.97,2588.97,2588.97,5000],["2012-02-09",2662.94,2662.94,2625.95,2625.95,4500],["2012-02-10",2588.97,2588.97,2588.97,2588.97,2000],["2012-02-13",2551.98,2551.98,2551.98,2551.98,100],["2012-02-14",2551.98,2588.97,2551.98,2588.97,1100],["2012-02-15",2515.0,2515.0,2515.0,2515.0,100],["2012-02-16",2588.97,2588.97,2588.97,2588.97,2000],["2012-02-17",2588.97,2625.95,2588.97,2625.95,7600],["2012-02-20",2662.94,2736.91,2662.94,2736.91,5200],["2012-02-21",2699.92,2699.92,2699.92,2699.92,3100],["2012-02-22",2736.91,2736.91,2736.91,2736.91,3600],["2012-02-23",2736.91,2847.86,2736.91,2810.88,4800],["2012-02-24",2847.86,2847.86,2810.88,2810.88,1400],["2012-02-27",2884.85,2995.81,2884.85,2995.81,15000],["2012-02-28",2847.86,2995.81,2847.86,2884.85,7100],["2012-02-29",2921.83,2958.82,2921.83,2958.82,7500],["2012-03-01",3143.75,3143.75,3143.75,3143.75,44400],["2012-03-02",3291.69,3328.67,3180.73,3328.67,36200],["2012-03-05",3550.58,3550.58,3513.6,3550.58,28800],["2012-03-06",3698.53,3772.5,3624.55,3624.55,24500],["2012-03-07",3476.61,3476.61,3476.61,3476.61,3400],["2012-03-08",3476.61,3476.61,3254.7,3254.7,30100],["2012-03-09",3291.69,3439.63,3254.7,3328.67,11900],["2012-03-12",3542.05,3542.05,3115.3,3115.3,5800],["2012-03-13",3200.65,3200.65,3115.3,3115.3,19400],["2012-03-14",3115.3,3115.3,3115.3,3115.3,4500],["2012-03-15",3115.3,3115.3,3115.3,3115.3,10500],["2012-03-16",3115.3,3157.97,3115.3,3157.97,1300],["2012-03-19",3157.97,3157.97,3157.97,3157.97,0],["2012-03-20",3115.3,3243.32,3115.3,3200.65,1500],["2012-03-21",3200.65,3328.67,3200.65,3328.67,13500],["2012-03-22",3243.32,3243.32,3243.32,3243.32,1000],["2012-03-23",3029.95,3286.0,3029.95,3243.32,9400],["2012-03-26",3243.32,3328.67,3243.32,3328.67,15300],["2012-03-27",3371.35,3371.35,3371.35,3371.35,300],["2012-03-28",3371.35,3371.35,3371.35,3371.35,0],["2012-03-29",3200.65,3200.65,3200.65,3200.65,2200],["2012-03-30",3286.0,3286.0,3115.3,3115.3,2100],["2012-04-03",3157.97,3200.65,3157.97,3200.65,9700],["2012-04-04",3157.97,3157.97,3157.97,3157.97,1000],["2012-04-05",3200.65,3243.32,3200.65,3243.32,2300],["2012-04-06",3243.32,3286.0,3200.65,3200.65,9300],["2012-04-09",3200.65,3200.65,3200.65,3200.65,6300],["2012-04-10",3115.3,3243.32,3115.3,3200.65,16400],["2012-04-11",3200.65,3328.67,3200.65,3286.0,4700],["2012-04-12",3200.65,3328.67,3200.65,3328.67,3000],["2012-04-13",3286.0,3328.67,3243.32,3243.32,6500],["2012-04-16",3243.32,3328.67,3243.32,3328.67,4200],["2012-04-17",3371.35,3414.02,3371.35,3414.02,3000],["2012-04-18",3414.02,3414.02,3414.02,3414.02,6400],["2012-04-19",3371.35,3371.35,3286.0,3286.0,3700],["2012-04-20",3286.0,3286.0,3286.0,3286.0,1000],["2012-04-23",3456.7,3456.7,3328.67,3328.67,1400],["2012-04-24",3328.67,3328.67,3328.67,3328.67,900],["2012-04-25",3456.7,3456.7,3456.7,3456.7,100],["2012-04-26",3414.02,3414.02,3414.02,3414.02,12400],["2012-04-27",3456.7,3584.72,3456.7,3584.72,4000],["2012-05-02",3584.72,3670.07,3584.72,3670.07,6700],["2012-05-03",3627.4,3712.75,3542.05,3670.07,5200],["2012-05-04",3755.43,3926.13,3755.43,3926.13,7800],["2012-05-07",3798.1,4096.83,3798.1,4096.83,17400],["2012-05-08",4182.18,4224.85,4182.18,4224.85,11400],["2012-05-09",4267.53,4267.53,3968.8,4267.53,6300],["2012-05-10",4395.55,4395.55,4011.48,4096.83,8700],["2012-05-11",4096.83,4096.83,3883.45,4096.83,2200],["2012-05-14",4096.83,4096.83,3840.78,3840.78,27800],["2012-05-15",3670.07,3670.07,3670.07,3670.07,200],["2012-05-16",3542.05,3883.45,3456.7,3883.45,10000],["2012-05-17",3712.75,3712.75,3712.75,3712.75,3000],["2012-05-18",3456.7,3456.7,3414.02,3414.02,8100],["2012-05-21",3414.02,3627.4,3414.02,3627.4,2700],["2012-05-22",3542.05,3627.4,3542.05,3584.72,1400],["2012-05-23",3414.02,3414.02,3371.35,3371.35,5200],["2012-05-24",3414.02,3456.7,3371.35,3414.02,15800],["2012-05-25",3499.37,3627.4,3456.7,3456.7,6000],["2012-05-28",3627.4,3627.4,3499.37,3499.37,10900],["2012-05-29",3542.05,3670.07,3499.37,3670.07,10400],["2012-05-30",3627.4,3627.4,3627.4,3627.4,500],["2012-05-31",3627.4,3627.4,3627.4,3627.4,0],["2012-06-01",3627.4,3627.4,3627.4,3627.4,0],["2012-06-04",3456.7,3456.7,3456.7,3456.7,2500],["2012-06-05",3456.7,3456.7,3456.7,3456.7,0],["2012-06-06",3456.7,3456.7,3456.7,3456.7,0],["2012-06-07",3627.4,3627.4,3499.37,3499.37,2100],["2012-06-08",3627.4,3627.4,3627.4,3627.4,1000],["2012-06-11",3627.4,3627.4,3627.4,3627.4,2000],["2012-06-12",3627.4,3627.4,3627.4,3627.4,0],["2012-06-13",3627.4,3627.4,3627.4,3627.4,0],["2012-06-14",3627.4,3627.4,3627.4,3627.4,0],["2012-06-15",3670.07,3670.07,3670.07,3670.07,100],["2012-06-18",3670.07,3670.07,3670.07,3670.07,0],["2012-06-19",3542.05,3542.05,3542.05,3542.05,2000],["2012-06-20",3542.05,3542.05,3542.05,3542.05,0],["2012-06-21",3542.05,3542.05,3542.05,3542.05,0],["2012-06-22",3542.05,3542.05,3542.05,3542.05,0],["2012-06-25",3542.05,3542.05,3542.05,3542.05,0],["2012-06-26",3542.05,3542.05,3542.05,3542.05,0],["2012-06-27",3542.05,3542.05,3542.05,3542.05,1000],["2012-06-28",3414.02,3414.02,3371.35,3371.35,1100],["2012-06-29",3371.35,3371.35,3371.35,3371.35,2000],["2012-07-02",3328.67,3328.67,3328.67,3328.67,100],["2012-07-03",3286.0,3286.0,3243.32,3243.32,45900],["2012-07-04",3286.0,3286.0,3286.0,3286.0,0],["2012-07-05",3414.02,3414.02,3414.02,3414.02,1900],["2012-07-06",3371.35,3371.35,3371.35,3371.35,300],["2012-07-09",3328.67,3328.67,3286.0,3286.0,2400],["2012-07-10",3286.0,3286.0,3286.0,3286.0,0],["2012-07-11",3286.0,3286.0,3286.0,3286.0,0],["2012-07-12",3286.0,3286.0,3286.0,3286.0,0],["2012-07-13",3286.0,3286.0,3286.0,3286.0,500],["2012-07-16",3286.0,3286.0,3286.0,3286.0,0],["2012-07-17",3456.7,3456.7,3456.7,3456.7,500],["2012-07-18",3456.7,3456.7,3456.7,3456.7,0],["2012-07-19",3670.07,3670.07,3670.07,3670.07,100],["2012-07-20",3414.02,3712.75,3414.02,3414.02,1700],["2012-07-23",3456.7,3499.37,3414.02,3414.02,1300],["2012-07-24",3414.02,3414.02,3414.02,3414.02,0],["2012-07-25",3414.02,3414.02,3414.02,3414.02,0],["2012-07-26",3414.02,3414.02,3414.02,3414.02,0],["2012-07-27",3414.02,3414.02,3414.02,3414.02,0],["2012-07-30",3414.02,3414.02,3414.02,3414.02,0],["2012-07-31",3414.02,3414.02,3414.02,3414.02,0],["2012-08-01",3286.0,3286.0,3286.0,3286.0,100],["2012-08-02",3286.0,3286.0,3286.0,3286.0,0],["2012-08-03",3243.32,3243.32,3243.32,3243.32,1000],["2012-08-06",3414.02,3456.7,3414.02,3456.7,900],["2012-08-07",3414.02,3542.05,3414.02,3542.05,1100],["2012-08-08",3499.37,3499.37,3499.37,3499.37,300],["2012-08-09",3499.37,3542.05,3499.37,3542.05,1200],["2012-08-10",3414.02,3414.02,3414.02,3414.02,1900],["2012-08-13",3414.02,3414.02,3414.02,3414.02,29000],["2012-08-14",3414.02,3414.02,3414.02,3414.02,0],["2012-08-15",3414.02,3414.02,3414.02,3414.02,0],["2012-08-16",3499.37,3499.37,3414.02,3414.02,200],["2012-08-17",3414.02,3414.02,3414.02,3414.02,0],["2012-08-20",3542.05,3627.4,3542.05,3627.4,3500],["2012-08-21",3414.02,3414.02,3414.02,3414.02,25000],["2012-08-22",3414.02,3414.02,3414.02,3414.02,0],["2012-08-23",3286.0,3286.0,3286.0,3286.0,1100],["2012-08-24",3200.65,3499.37,3200.65,3414.02,6300],["2012-08-27",3414.02,3414.02,3414.02,3414.02,0],["2012-08-28",3328.67,3328.67,3286.0,3286.0,2000],["2012-08-29",3414.02,3414.02,3414.02,3414.02,5000],["2012-08-30",3414.02,3414.02,3414.02,3414.02,1000],["2012-08-31",3414.02,3414.02,3414.02,3414.02,500],["2012-09-04",3414.02,3414.02,3414.02,3414.02,1000],["2012-09-05",3414.02,3414.02,3414.02,3414.02,1000],["2012-09-06",3414.02,3414.02,3414.02,3414.02,0],["2012-09-07",3414.02,3414.02,3414.02,3414.02,0],["2012-09-10",3414.02,3414.02,3414.02,3414.02,0],["2012-09-11",3243.32,3414.02,3243.32,3414.02,600],["2012-09-12",3414.02,3414.02,3414.02,3414.02,0],["2012-09-13",3414.02,3414.02,3414.02,3414.02,1900],["2012-09-14",3414.02,3414.02,3414.02,3414.02,0],["2012-09-17",3414.02,3414.02,3414.02,3414.02,0],["2012-09-18",3414.02,3414.02,3414.02,3414.02,0],["2012-09-19",3414.02,3414.02,3414.02,3414.02,0],["2012-09-20",3414.02,3414.02,3414.02,3414.02,0],["2012-09-21",3414.02,3414.02,3414.02,3414.02,0],["2012-09-24",3414.02,3414.02,3414.02,3414.02,0],["2012-09-25",3414.02,3414.02,3414.02,3414.02,0],["2012-09-26",3414.02,3414.02,3414.02,3414.02,0],["2012-09-27",3414.02,3414.02,3414.02,3414.02,0],["2012-09-28",3414.02,3414.02,3414.02,3414.02,0],["2012-10-01",3414.02,3414.02,3414.02,3414.02,0],["2012-10-02",3414.02,3414.02,3414.02,3414.02,0],["2012-10-03",3200.65,3414.02,3200.65,3414.02,1600],["2012-10-04",3286.0,3286.0,3243.32,3243.32,1900],["2012-10-05",3243.32,3243.32,3243.32,3243.32,5900],["2012-10-08",3371.35,3414.02,3371.35,3414.02,600],["2012-10-09",3328.67,3328.67,3328.67,3328.67,5000],["2012-10-10",3328.67,3328.67,3328.67,3328.67,0],["2012-10-11",3414.02,3414.02,3328.67,3328.67,4900],["2012-10-12",3328.67,3328.67,3328.67,3328.67,0],["2012-10-15",3371.35,3371.35,3371.35,3371.35,1000],["2012-10-16",3371.35,3371.35,3371.35,3371.35,0],["2012-10-17",3371.35,3371.35,3371.35,3371.35,0],["2012-10-18",3371.35,3371.35,3371.35,3371.35,0],["2012-10-19",3371.35,3371.35,3371.35,3371.35,0],["2012-10-22",3371.35,3371.35,3371.35,3371.35,0],["2012-10-23",3414.02,3414.02,3414.02,3414.02,3000],["2012-10-24",3414.02,3414.02,3414.02,3414.02,0],["2012-10-25",3414.02,3414.02,3414.02,3414.02,0],["2012-10-26",3200.65,3328.67,3200.65,3328.67,3600],["2012-10-29",3286.0,3286.0,3286.0,3286.0,300],["2012-10-30",3286.0,3286.0,3286.0,3286.0,0],["2012-10-31",3286.0,3286.0,3286.0,3286.0,0],["2012-11-01",3286.0,3286.0,3286.0,3286.0,1000],["2012-11-02",3200.65,3286.0,3200.65,3286.0,200],["2012-11-05",3286.0,3286.0,3286.0,3286.0,900],["2012-11-06",3286.0,3286.0,3286.0,3286.0,0],["2012-11-07",3286.0,3286.0,3286.0,3286.0,0],["2012-11-08",3286.0,3286.0,3286.0,3286.0,0],["2012-11-09",3286.0,3286.0,3286.0,3286.0,0],["2012-11-12",3371.35,3371.35,3371.35,3371.35,100],["2012-11-13",3328.67,3328.67,3243.32,3243.32,10900],["2012-11-14",3328.67,3328.67,3328.67,3328.67,1900],["2012-11-15",3328.67,3328.67,3328.67,3328.67,0],["2012-11-16",3243.32,3243.32,3243.32,3243.32,2000],["2012-11-19",3200.65,3243.32,3200.65,3243.32,1000],["2012-11-20",3243.32,3286.0,3243.32,3286.0,1400],["2012-11-21",3328.67,3328.67,3328.67,3328.67,100],["2012-11-22",3328.67,3328.67,3286.0,3328.67,17700],["2012-11-23",3328.67,3328.67,3328.67,3328.67,1000],["2012-11-26",3286.0,3328.67,3286.0,3328.67,12300],["2012-11-27",3286.0,3286.0,3286.0,3286.0,1900],["2012-11-28",3286.0,3286.0,3286.0,3286.0,0],["2012-11-29",3286.0,3286.0,3286.0,3286.0,800],["2012-11-30",3286.0,3286.0,3286.0,3286.0,0],["2012-12-03",3286.0,3286.0,3286.0,3286.0,0],["2012-12-04",3286.0,3286.0,3286.0,3286.0,33500],["2012-12-05",3286.0,3286.0,3286.0,3286.0,10300],["2012-12-06",3328.67,3328.67,3328.67,3328.67,100000],["2012-12-07",3328.67,3328.67,3328.67,3328.67,0],["2012-12-10",3286.0,3328.67,3286.0,3328.67,35000],["2012-12-11",3414.02,3414.02,3414.02,3414.02,17600],["2012-12-12",3456.7,3499.37,3456.7,3499.37,5100],["2012-12-13",3414.02,3414.02,3414.02,3414.02,15000],["2012-12-14",3414.02,3414.02,3414.02,3414.02,0],["2012-12-17",3414.02,3414.02,3414.02,3414.02,0],["2012-12-18",3414.02,3414.02,3414.02,3414.02,0],["2012-12-19",3414.02,3414.02,3414.02,3414.02,5000],["2012-12-20",3200.65,3200.65,3200.65,3200.65,200],["2012-12-21",3414.02,3414.02,3286.0,3414.02,10200],["2012-12-24",3328.67,3328.67,3328.67,3328.67,100],["2012-12-25",3371.35,3414.02,3371.35,3414.02,4000],["2012-12-26",3456.7,3499.37,3456.7,3499.37,2800],["2012-12-27",3286.0,3542.05,3286.0,3499.37,500],["2012-12-28",3542.05,3542.05,3414.02,3499.37,8600],["2013-01-02",3670.07,3670.07,3542.05,3542.05,4100],["2013-01-03",3542.05,3542.05,3542.05,3542.05,0],["2013-01-04",3542.05,3542.05,3542.05,3542.05,1000],["2013-01-07",3584.72,3584.72,3542.05,3542.05,11700],["2013-01-08",3542.05,3542.05,3542.05,3542.05,400],["2013-01-09",3542.05,3584.72,3542.05,3542.05,11700],["2013-01-10",3542.05,3584.72,3542.05,3584.72,10200],["2013-01-11",3542.05,3627.4,3542.05,3627.4,4400],["2013-01-14",3542.05,3542.05,3542.05,3542.05,0],["2013-01-15",3584.72,3584.72,3584.72,3584.72,1000],["2013-01-16",3627.4,3627.4,3499.37,3499.37,25200],["2013-01-17",3542.05,3542.05,3542.05,3542.05,2400],["2013-01-18",3499.37,3499.37,3499.37,3499.37,67000],["2013-01-21",3542.05,3542.05,3542.05,3542.05,100],["2013-01-22",3542.05,3542.05,3542.05,3542.05,0],["2013-01-23",3584.72,3584.72,3584.72,3584.72,1400],["2013-01-24",3584.72,3670.07,3499.37,3670.07,54700],["2013-01-25",3670.07,3670.07,3670.07,3670.07,0],["2013-01-28",3670.07,3670.07,3670.07,3670.07,11300],["2013-01-29",3627.4,3670.07,3627.4,3670.07,8000],["2013-01-30",3840.78,3840.78,3840.78,3840.78,500],["2013-01-31",3712.75,3712.75,3712.75,3712.75,10500],["2013-02-01",3712.75,3755.43,3712.75,3755.43,5300],["2013-02-04",3755.43,3755.43,3755.43,3755.43,0],["2013-02-05",3755.43,3755.43,3755.43,3755.43,1000],["2013-02-06",3755.43,3755.43,3755.43,3755.43,2500],["2013-02-07",3712.75,3798.1,3712.75,3798.1,3900],["2013-02-08",3840.78,3840.78,3840.78,3840.78,1500],["2013-02-18",3883.45,3926.13,3840.78,3840.78,2600],["2013-02-19",3883.45,3883.45,3840.78,3883.45,2800],["2013-02-20",3883.45,3968.8,3883.45,3968.8,3100],["2013-02-21",4011.48,4182.18,4011.48,4182.18,5100],["2013-02-22",4054.15,4139.5,4054.15,4139.5,17600],["2013-02-25",4139.5,4139.5,4139.5,4139.5,0],["2013-02-26",4139.5,4139.5,4139.5,4139.5,0],["2013-02-27",4054.15,4054.15,4054.15,4054.15,11500],["2013-02-28",4054.15,4054.15,4054.15,4054.15,7000],["2013-03-01",4224.85,4224.85,4224.85,4224.85,100],["2013-03-04",4509.67,4509.67,4509.67,4509.67,100],["2013-03-05",4224.85,4224.85,4082.44,4082.44,49000],["2013-03-06",3750.15,4034.97,3750.15,4034.97,4200],["2013-03-07",4034.97,4034.97,4034.97,4034.97,0],["2013-03-08",4082.44,4082.44,4082.44,4082.44,2000],["2013-03-11",4082.44,4082.44,4082.44,4082.44,1000],["2013-03-12",3940.03,3940.03,3940.03,3940.03,2100],["2013-03-13",4082.44,4082.44,4082.44,4082.44,100],["2013-03-14",4082.44,4082.44,4082.44,4082.44,0],["2013-03-15",4082.44,4082.44,4082.44,4082.44,200],["2013-03-18",3892.56,3892.56,3892.56,3892.56,100],["2013-03-19",4034.97,4034.97,4034.97,4034.97,200],["2013-03-20",3845.09,3845.09,3845.09,3845.09,100],["2013-03-21",3845.09,3845.09,3845.09,3845.09,0],["2013-03-22",3987.5,4034.97,3987.5,3987.5,7200],["2013-03-25",4034.97,4034.97,4034.97,4034.97,1000],["2013-03-26",3987.5,4034.97,3940.03,4034.97,7500],["2013-03-27",3797.62,3797.62,3797.62,3797.62,100],["2013-03-28",3845.09,3845.09,3845.09,3845.09,200],["2013-03-29",3750.15,3987.5,3750.15,3987.5,400],["2013-04-01",3845.09,3845.09,3845.09,3845.09,100],["2013-04-02",4034.97,4034.97,3797.62,3987.5,400],["2013-04-03",3940.03,3940.03,3940.03,3940.03,100],["2013-04-04",3940.03,3940.03,3940.03,3940.03,0],["2013-04-05",3940.03,3940.03,3940.03,3940.03,0],["2013-04-08",3940.03,3940.03,3940.03,3940.03,0],["2013-04-09",3987.5,3987.5,3987.5,3987.5,100],["2013-04-10",3987.5,3987.5,3987.5,3987.5,5000],["2013-04-11",4034.97,4034.97,4034.97,4034.97,100],["2013-04-12",4034.97,4034.97,4034.97,4034.97,0],["2013-04-15",3987.5,3987.5,3987.5,3987.5,1000],["2013-04-16",3987.5,3987.5,3987.5,3987.5,0],["2013-04-17",3987.5,3987.5,3987.5,3987.5,500],["2013-04-18",3987.5,3987.5,3987.5,3987.5,0],["2013-04-22",3987.5,3987.5,3987.5,3987.5,0],["2013-04-23",3987.5,3987.5,3987.5,3987.5,0],["2013-04-24",3607.74,3607.74,3607.74,3607.74,100],["2013-04-25",3607.74,3607.74,3607.74,3607.74,0],["2013-04-26",3940.03,3940.03,3940.03,3940.03,1000],["2013-05-02",3892.56,3892.56,3892.56,3892.56,900],["2013-05-03",3940.03,4034.97,3940.03,4034.97,3000],["2013-05-06",4034.97,4034.97,4034.97,4034.97,0],["2013-05-07",4034.97,4034.97,4034.97,4034.97,30],["2013-05-08",4034.97,4034.97,4034.97,4034.97,0],["2013-05-09",4034.97,4034.97,4034.97,4034.97,1800],["2013-05-10",4034.97,4034.97,4034.97,4034.97,0],["2013-05-13",3987.5,4034.97,3987.5,4034.97,2600],["2013-05-14",4034.97,4034.97,3987.5,3987.5,9900],["2013-05-15",3940.03,4034.97,3797.62,4034.97,23100],["2013-05-16",3987.5,3987.5,3987.5,3987.5,100],["2013-05-17",3987.5,3987.5,3987.5,3987.5,0],["2013-05-20",3797.62,3987.5,3797.62,3987.5,200],["2013-05-21",3892.56,3987.5,3892.56,3892.56,300],["2013-05-22",3940.03,3940.03,3940.03,3940.03,300],["2013-05-23",3940.03,3940.03,3940.03,3940.03,0],["2013-05-24",3987.5,3987.5,3987.5,3987.5,100],["2013-05-27",4082.44,4082.44,4082.44,4082.44,3200],["2013-05-28",4082.44,4082.44,4082.44,4082.44,0],["2013-05-29",4082.44,4082.44,4082.44,4082.44,0],["2013-05-30",4082.44,4082.44,4082.44,4082.44,0],["2013-05-31",4129.91,4129.91,4129.91,4129.91,900],["2013-06-03",4177.38,4224.85,4177.38,4224.85,2560],["2013-06-04",4177.38,4177.38,4082.44,4082.44,3800],["2013-06-05",4082.44,4082.44,4082.44,4082.44,0],["2013-06-06",4082.44,4082.44,4082.44,4082.44,0],["2013-06-07",4082.44,4082.44,4082.44,4082.44,0],["2013-06-10",4082.44,4082.44,4082.44,4082.44,0],["2013-06-11",4082.44,4082.44,3940.03,3940.03,8000],["2013-06-12",3940.03,4082.44,3940.03,4082.44,1500],["2013-06-13",4082.44,4082.44,4082.44,4082.44,0],["2013-06-14",3987.5,4129.91,3987.5,4034.97,2600],["2013-06-17",4129.91,4129.91,4129.91,4129.91,0],["2013-06-18",4129.91,4129.91,4129.91,4129.91,1400],["2013-06-19",4082.44,4082.44,4082.44,4082.44,1650],["2013-06-20",4082.44,4082.44,4082.44,4082.44,0],["2013-06-21",4034.97,4129.91,4034.97,4082.44,2300],["2013-06-24",4082.44,4082.44,4082.44,4082.44,2500],["2013-06-25",3940.03,3940.03,3940.03,3940.03,100],["2013-06-26",4034.97,4034.97,4034.97,4034.97,1500],["2013-06-27",4034.97,4034.97,4034.97,4034.97,5600],["2013-06-28",4034.97,4034.97,4034.97,4034.97,1000],["2013-07-01",4034.97,4034.97,4034.97,4034.97,500],["2013-07-02",4082.44,4082.44,4082.44,4082.44,900],["2013-07-03",4082.44,4082.44,4082.44,4082.44,8200],["2013-07-04",4129.91,4129.91,4129.91,4129.91,1000],["2013-07-05",4177.38,4224.85,4177.38,4177.38,4400],["2013-07-08",4177.38,4177.38,4177.38,4177.38,0],["2013-07-09",4177.38,4177.38,4177.38,4177.38,0],["2013-07-10",4177.38,4177.38,4177.38,4177.38,100],["2013-07-11",4177.38,4177.38,4177.38,4177.38,0],["2013-07-12",4177.38,4177.38,4177.38,4177.38,0],["2013-07-15",4177.38,4177.38,4177.38,4177.38,0],["2013-07-16",4034.97,4224.85,4034.97,4224.85,4000],["2013-07-17",4082.44,4177.38,4082.44,4177.38,3300],["2013-07-18",4272.32,4272.32,4272.32,4272.32,100],["2013-07-19",4272.32,4272.32,4272.32,4272.32,0],["2013-07-22",4272.32,4272.32,4272.32,4272.32,1000],["2013-07-23",4272.32,4272.32,4272.32,4272.32,0],["2013-07-24",4082.44,4082.44,4082.44,4082.44,100],["2013-07-25",4082.44,4082.44,4082.44,4082.44,0],["2013-07-26",4082.44,4082.44,4082.44,4082.44,0],["2013-07-29",4082.44,4082.44,4082.44,4082.44,2900],["2013-07-30",4129.91,4129.91,4129.91,4129.91,3000],["2013-07-31",4129.91,4129.91,4129.91,4129.91,0],["2013-08-01",4129.91,4177.38,4129.91,4177.38,4900],["2013-08-02",4177.38,4177.38,4177.38,4177.38,2000],["2013-08-05",4177.38,4177.38,4177.38,4177.38,0],["2013-08-06",4177.38,4177.38,4177.38,4177.38,0],["2013-08-07",4177.38,4177.38,4177.38,4177.38,0],["2013-08-08",4177.38,4224.85,4177.38,4224.85,3100],["2013-08-09",4224.85,4224.85,4224.85,4224.85,0],["2013-08-12",4224.85,4224.85,4224.85,4224.85,0],["2013-08-13",4224.85,4224.85,4224.85,4224.85,2500],["2013-08-14",4224.85,4224.85,4224.85,4224.85,0],["2013-08-15",4224.85,4224.85,4224.85,4224.85,500],["2013-08-16",4224.85,4224.85,4224.85,4224.85,0],["2013-08-19",4224.85,4224.85,4224.85,4224.85,3100],["2013-08-20",4224.85,4224.85,4224.85,4224.85,2000],["2013-08-21",4557.14,4557.14,4557.14,4557.14,100],["2013-08-22",4272.32,4272.32,4224.85,4224.85,1300],["2013-08-23",4224.85,4224.85,4177.38,4177.38,5400],["2013-08-26",4177.38,4177.38,4177.38,4177.38,0],["2013-08-27",4177.38,4177.38,4177.38,4177.38,0],["2013-08-28",4177.38,4177.38,4177.38,4177.38,0],["2013-08-29",4129.91,4224.85,4129.91,4177.38,6500],["2013-08-30",4177.38,4177.38,4177.38,4177.38,1000],["2013-09-03",4177.38,4177.38,4177.38,4177.38,0],["2013-09-04",4177.38,4177.38,4177.38,4177.38,3000],["2013-09-05",4177.38,4177.38,4177.38,4177.38,0],["2013-09-06",4177.38,4177.38,4177.38,4177.38,0],["2013-09-09",4177.38,4177.38,4177.38,4177.38,0],["2013-09-10",4177.38,4177.38,4177.38,4177.38,0],["2013-09-11",4177.38,4177.38,4177.38,4177.38,0],["2013-09-12",4129.91,4224.85,4129.91,4224.85,6000],["2013-09-13",4272.32,4272.32,4272.32,4272.32,100],["2013-09-16",4272.32,4272.32,4272.32,4272.32,0],["2013-09-17",4272.32,4272.32,4272.32,4272.32,0],["2013-09-18",3892.56,4224.85,3892.56,4224.85,7500],["2013-09-19",4224.85,4224.85,4224.85,4224.85,0],["2013-09-20",4224.85,4224.85,4224.85,4224.85,0],["2013-09-23",4224.85,4224.85,4224.85,4224.85,0],["2013-09-24",4224.85,4224.85,4224.85,4224.85,0],["2013-09-25",4224.85,4224.85,4224.85,4224.85,0],["2013-09-26",4224.85,4224.85,4224.85,4224.85,0],["2013-09-27",4224.85,4224.85,4224.85,4224.85,0],["2013-09-30",4224.85,4224.85,4224.85,4224.85,0],["2013-10-01",4224.85,4224.85,4224.85,4224.85,0],["2013-10-02",4272.32,4272.32,4272.32,4272.32,100],["2013-10-03",4272.32,4272.32,4272.32,4272.32,0],["2013-10-04",4034.97,4034.97,4034.97,4034.97,700],["2013-10-07",4034.97,4034.97,4034.97,4034.97,0],["2013-10-08",4034.97,4034.97,4034.97,4034.97,0],["2013-10-09",4082.44,4129.91,4082.44,4129.91,2700],["2013-10-10",4129.91,4129.91,4129.91,4129.91,0],["2013-10-11",4272.32,4319.79,4177.38,4177.38,4600],["2013-10-14",4224.85,4224.85,4224.85,4224.85,1200],["2013-10-15",4224.85,4272.32,4224.85,4272.32,5900],["2013-10-16",4272.32,4367.26,4272.32,4367.26,12200],["2013-10-17",4414.73,4509.67,4414.73,4414.73,7900],["2013-10-18",4557.14,4557.14,4557.14,4557.14,100],["2013-10-21",4557.14,4557.14,4557.14,4557.14,0],["2013-10-22",4367.26,4414.73,4367.26,4414.73,4100],["2013-10-23",4414.73,4414.73,4414.73,4414.73,1040],["2013-10-24",4414.73,4414.73,4414.73,4414.73,0],["2013-10-25",4462.2,4462.2,4462.2,4462.2,7700],["2013-10-28",4462.2,4462.2,4462.2,4462.2,0],["2013-10-29",4462.2,4462.2,4462.2,4462.2,0],["2013-10-30",4462.2,4509.67,4462.2,4462.2,4300],["2013-10-31",4509.67,4509.67,4509.67,4509.67,4000],["2013-11-01",4509.67,4509.67,4509.67,4509.67,0],["2013-11-04",4604.62,4604.62,4557.14,4557.14,2300],["2013-11-05",4557.14,4652.09,4557.14,4652.09,900],["2013-11-06",4699.56,4747.03,4699.56,4747.03,600],["2013-11-07",4747.03,4747.03,4747.03,4747.03,1400],["2013-11-08",4794.5,4794.5,4794.5,4794.5,2400],["2013-11-11",4794.5,4794.5,4794.5,4794.5,0],["2013-11-12",4841.97,4841.97,4841.97,4841.97,3000],["2013-11-13",4841.97,4841.97,4841.97,4841.97,1300],["2013-11-14",4841.97,4841.97,4841.97,4841.97,0],["2013-11-15",4889.44,4936.91,4889.44,4936.91,500],["2013-11-18",4936.91,4936.91,4936.91,4936.91,0],["2013-11-19",4984.38,5031.85,4984.38,4984.38,5400],["2013-11-20",5031.85,5031.85,5031.85,5031.85,3000],["2013-11-21",5126.79,5174.26,5079.32,5174.26,12100],["2013-11-22",5126.79,5221.73,5126.79,5174.26,14510],["2013-11-25",5174.26,5316.67,5174.26,5221.73,9600],["2013-11-26",5269.2,5269.2,5221.73,5221.73,2500],["2013-11-27",5316.67,5316.67,5174.26,5269.2,6860],["2013-11-28",5221.73,5269.2,5221.73,5269.2,24200],["2013-11-29",5221.73,5221.73,5174.26,5174.26,300],["2013-12-02",5269.2,5269.2,5269.2,5269.2,100],["2013-12-03",5031.85,5031.85,5031.85,5031.85,500],["2013-12-04",5126.79,5126.79,5126.79,5126.79,2500],["2013-12-05",5126.79,5269.2,5079.32,5269.2,2360],["2013-12-06",5174.26,5174.26,5174.26,5174.26,2400],["2013-12-09",5269.2,5316.67,5269.2,5316.67,6300],["2013-12-10",5316.67,5316.67,5269.2,5269.2,5000],["2013-12-11",5316.67,5316.67,5221.73,5221.73,8400],["2013-12-12",5316.67,5316.67,5316.67,5316.67,800],["2013-12-13",5364.14,5364.14,5364.14,5364.14,1000],["2013-12-16",5269.2,5269.2,5269.2,5269.2,100],["2013-12-17",5316.67,5316.67,5316.67,5316.67,2500],["2013-12-18",5316.67,5364.14,5316.67,5364.14,7900],["2013-12-19",5316.67,5364.14,5316.67,5364.14,3700],["2013-12-20",5364.14,5364.14,5364.14,5364.14,7000],["2013-12-23",5459.08,5506.55,5459.08,5506.55,2600],["2013-12-24",5459.08,5506.55,5459.08,5506.55,700],["2013-12-25",5506.55,5554.02,5506.55,5554.02,1200],["2013-12-26",5554.02,5554.02,5221.73,5221.73,22500],["2013-12-27",5221.73,5221.73,5221.73,5221.73,18500],["2013-12-30",5221.73,5221.73,5221.73,5221.73,310],["2013-12-31",5221.73,5221.73,5031.85,5031.85,3000],["2014-01-02",5079.32,5126.79,5031.85,5079.32,28800],["2014-01-03",5079.32,5126.79,5079.32,5126.79,18500],["2014-01-06",5126.79,5221.73,5126.79,5126.79,4200],["2014-01-07",5126.79,5126.79,5126.79,5126.79,0],["2014-01-08",5316.67,5316.67,5316.67,5316.67,200],["2014-01-09",5316.67,5316.67,5316.67,5316.67,840],["2014-01-10",5316.67,5459.08,5316.67,5364.14,7400],["2014-01-13",5221.73,5601.49,5221.73,5601.49,1250],["2014-01-14",5459.08,5459.08,5411.61,5411.61,4540],["2014-01-15",5364.14,5364.14,5316.67,5316.67,2000],["2014-01-16",5411.61,5411.61,5411.61,5411.61,3200],["2014-01-17",5411.61,5933.78,5316.67,5933.78,14800],["2014-01-20",5411.61,5411.61,5411.61,5411.61,10000],["2014-01-21",5648.96,5648.96,5648.96,5648.96,2300],["2014-01-22",5648.96,5648.96,5648.96,5648.96,0],["2014-01-23",5554.02,5554.02,5554.02,5554.02,200],["2014-01-24",5411.61,5411.61,5411.61,5411.61,6000],["2014-01-27",5696.43,5696.43,5696.43,5696.43,100],["2014-02-06",5506.55,5696.43,5506.55,5601.49,11400],["2014-02-07",5648.96,5696.43,5648.96,5696.43,4700],["2014-02-10",5743.9,5791.37,5743.9,5791.37,3100],["2014-02-11",5791.37,5838.84,5791.37,5791.37,23500],["2014-02-12",5791.37,5791.37,5791.37,5791.37,0],["2014-02-13",5886.31,6171.13,5886.31,5933.78,12300],["2014-02-14",6266.07,6266.07,6123.66,6123.66,200],["2014-02-17",6123.66,6123.66,6123.66,6123.66,0],["2014-02-18",6313.54,6313.54,5933.78,6123.66,1200],["2014-02-19",6123.66,6171.13,6028.72,6171.13,12400],["2014-02-20",6123.66,6123.66,5981.25,5981.25,13700],["2014-02-21",5981.25,6266.07,5981.25,6266.07,4000],["2014-02-24",6266.07,6266.07,6266.07,6266.07,600],["2014-02-25",5981.25,6361.01,5933.78,6361.01,600],["2014-02-26",6218.6,6313.54,6171.13,6171.13,7500],["2014-02-27",6361.01,6361.01,6076.19,6076.19,14400],["2014-02-28",6218.6,6218.6,6218.6,6218.6,3200],["2014-03-03",6171.13,6171.13,6076.19,6076.19,3300],["2014-03-04",5696.43,5981.25,5696.43,5933.78,9300],["2014-03-05",6294.97,6294.97,6191.77,6191.77,500],["2014-03-06",6243.37,6243.37,6243.37,6243.37,100],["2014-03-07",6088.58,6346.57,6088.58,6346.57,700],["2014-03-10",6398.17,6398.17,6398.17,6398.17,100],["2014-03-11",6398.17,6398.17,6140.17,6398.17,9500],["2014-03-12",6398.17,6398.17,6140.17,6140.17,11100],["2014-03-13",6140.17,6140.17,6140.17,6140.17,2800],["2014-03-14",6191.77,6243.37,6140.17,6191.77,53900],["2014-03-17",6140.17,6243.37,6140.17,6191.77,48300],["2014-03-18",6243.37,6346.57,6191.77,6191.77,56100],["2014-03-19",6243.37,6294.97,6243.37,6294.97,14700],["2014-03-20",6294.97,6294.97,6140.17,6140.17,20800],["2014-03-21",6243.37,6294.97,6243.37,6294.97,8600],["2014-03-24",6243.37,6398.17,6243.37,6398.17,9500],["2014-03-25",6398.17,6398.17,6294.97,6294.97,6500],["2014-03-26",6398.17,6449.76,6243.37,6346.57,6280],["2014-03-27",6191.77,6191.77,6140.17,6140.17,5500],["2014-03-28",6140.17,6140.17,6140.17,6140.17,2500],["2014-03-31",6088.58,6140.17,5985.38,6088.58,900],["2014-04-01",6088.58,6088.58,5933.78,5933.78,3420],["2014-04-02",5985.38,5985.38,5675.79,5778.99,53000],["2014-04-03",5830.59,5830.59,5830.59,5830.59,3000],["2014-04-04",5830.59,5882.18,5830.59,5830.59,8600],["2014-04-07",5314.61,5882.18,5314.61,5882.18,5100],["2014-04-08",5675.79,5830.59,5675.79,5830.59,3100],["2014-04-10",5830.59,5830.59,5727.39,5727.39,20000],["2014-04-11",5675.79,5778.99,5675.79,5778.99,14900],["2014-04-14",5778.99,5778.99,5778.99,5778.99,1100],["2014-04-15",5778.99,5778.99,5675.79,5675.79,3300],["2014-04-16",5314.61,5830.59,5314.61,5830.59,2400],["2014-04-17",5572.6,5624.19,5572.6,5624.19,400],["2014-04-18",5624.19,5624.19,5624.19,5624.19,0],["2014-04-21",5572.6,5727.39,5572.6,5572.6,1800],["2014-04-22",5675.79,5675.79,5521.0,5675.79,26300],["2014-04-23",5469.4,5727.39,5469.4,5572.6,10500],["2014-04-24",5572.6,5572.6,5572.6,5572.6,0],["2014-04-25",5624.19,5624.19,5624.19,5624.19,300],["2014-04-28",5108.21,5624.19,5108.21,5624.19,21600],["2014-04-29",5675.79,5727.39,5624.19,5624.19,1800],["2014-05-05",5624.19,5624.19,5624.19,5624.19,0],["2014-05-06",5727.39,5778.99,5469.4,5727.39,4200],["2014-05-07",5778.99,5778.99,5778.99,5778.99,500],["2014-05-08",5263.01,5263.01,5211.41,5211.41,13600],["2014-05-09",5314.61,5366.2,5314.61,5366.2,4700],["2014-05-12",5417.8,5624.19,4850.22,4850.22,27900],["2014-05-13",5056.61,5056.61,5056.61,5056.61,100],["2014-05-14",5056.61,5056.61,5056.61,5056.61,1400],["2014-05-15",5108.21,5366.2,5056.61,5056.61,6500],["2014-05-16",5159.81,5211.41,5159.81,5211.41,2500],["2014-05-19",5159.81,5159.81,5159.81,5159.81,300],["2014-05-20",5211.41,5211.41,5005.02,5056.61,3100],["2014-05-21",5314.61,5366.2,5314.61,5366.2,9600],["2014-05-22",5366.2,5366.2,5366.2,5366.2,0],["2014-05-23",5159.81,5417.8,5159.81,5417.8,13550],["2014-05-26",5159.81,5469.4,5159.81,5469.4,1900],["2014-05-27",5469.4,5469.4,5469.4,5469.4,0],["2014-05-28",5366.2,5417.8,5366.2,5417.8,4000],["2014-05-29",5417.8,5417.8,5417.8,5417.8,0],["2014-05-30",5159.81,5159.81,5159.81,5159.81,500],["2014-06-02",5263.01,5263.01,5159.81,5159.81,6800],["2014-06-03",5417.8,5417.8,5417.8,5417.8,100],["2014-06-04",5314.61,5366.2,5314.61,5366.2,3700],["2014-06-05",5366.2,5366.2,5366.2,5366.2,1000],["2014-06-06",5366.2,5366.2,5366.2,5366.2,500],["2014-06-09",5366.2,5366.2,5366.2,5366.2,2200],["2014-06-10",5417.8,5675.79,5366.2,5366.2,7600],["2014-06-11",5366.2,5366.2,5366.2,5366.2,0],["2014-06-12",5469.4,5675.79,5469.4,5675.79,4800],["2014-06-13",5624.19,5624.19,5624.19,5624.19,100],["2014-06-16",5624.19,5624.19,5624.19,5624.19,0],["2014-06-17",5624.19,5624.19,5624.19,5624.19,0],["2014-06-18",5624.19,5624.19,5624.19,5624.19,0],["2014-06-19",5624.19,5624.19,5624.19,5624.19,0],["2014-06-20",5417.8,5572.6,5417.8,5572.6,3700],["2014-06-23",5572.6,5572.6,5572.6,5572.6,2700],["2014-06-24",5417.8,5417.8,5417.8,5417.8,100],["2014-06-25",5572.6,5572.6,5572.6,5572.6,3000],["2014-06-26",5572.6,5572.6,5572.6,5572.6,5000],["2014-06-27",5521.0,5521.0,5521.0,5521.0,100],["2014-06-30",5572.6,5624.19,5572.6,5624.19,4000],["2014-07-01",5624.19,5624.19,5624.19,5624.19,0],["2014-07-02",5521.0,5882.18,5521.0,5778.99,7000],["2014-07-03",5778.99,5778.99,5778.99,5778.99,0],["2014-07-04",5727.39,5727.39,5727.39,5727.39,1000],["2014-07-07",5727.39,5882.18,5727.39,5882.18,1300],["2014-07-08",5882.18,5882.18,5882.18,5882.18,600],["2014-07-09",5882.18,5882.18,5882.18,5882.18,0],["2014-07-10",5882.18,5882.18,5882.18,5882.18,0],["2014-07-11",5882.18,5882.18,5882.18,5882.18,0],["2014-07-14",5882.18,5882.18,5882.18,5882.18,0],["2014-07-15",5985.38,5985.38,5985.38,5985.38,300],["2014-07-16",5985.38,5985.38,5985.38,5985.38,0],["2014-07-17",5985.38,5985.38,5985.38,5985.38,0],["2014-07-18",5985.38,5985.38,5933.78,5933.78,1600],["2014-07-21",5933.78,5933.78,5933.78,5933.78,7700],["2014-07-22",6036.98,6036.98,6036.98,6036.98,1100],["2014-07-23",6036.98,6036.98,6036.98,6036.98,400],["2014-07-24",6088.58,6088.58,5985.38,5985.38,300],["2014-07-25",6140.17,6140.17,6140.17,6140.17,1000],["2014-07-28",6088.58,6088.58,5985.38,5985.38,3600],["2014-07-29",6088.58,6191.77,5830.59,5985.38,1600],["2014-07-30",6088.58,6088.58,6088.58,6088.58,100],["2014-07-31",6191.77,6191.77,6191.77,6191.77,2600],["2014-08-01",5882.18,6140.17,5882.18,6140.17,26900],["2014-08-04",6140.17,6140.17,6140.17,6140.17,700],["2014-08-05",5933.78,5933.78,5933.78,5933.78,600],["2014-08-06",6140.17,6140.17,5933.78,6140.17,900],["2014-08-07",6140.17,6140.17,6140.17,6140.17,0],["2014-08-08",6191.77,6191.77,6191.77,6191.77,100],["2014-08-11",6191.77,6191.77,6191.77,6191.77,0],["2014-08-12",6036.98,6140.17,6036.98,6140.17,500],["2014-08-13",5985.38,6140.17,5985.38,6140.17,2200],["2014-08-14",5985.38,6140.17,5985.38,6140.17,14100],["2014-08-15",6191.77,6191.77,6140.17,6140.17,300],["2014-08-18",6191.77,6191.77,6191.77,6191.77,2600],["2014-08-19",5933.78,5985.38,5933.78,5985.38,4100],["2014-08-20",6140.17,6140.17,6088.58,6088.58,3800],["2014-08-21",6191.77,6191.77,6191.77,6191.77,1600],["2014-08-22",6243.37,6294.97,6243.37,6294.97,3600],["2014-08-25",6346.57,6449.76,6294.97,6449.76,2800],["2014-08-26",6449.76,6449.76,6449.76,6449.76,0],["2014-08-27",6449.76,6449.76,6449.76,6449.76,0],["2014-08-28",6346.57,6346.57,6346.57,6346.57,2000],["2014-08-29",6346.57,6398.17,6294.97,6398.17,13200],["2014-09-03",6294.97,6398.17,6294.97,6398.17,2600],["2014-09-04",6449.76,6449.76,6398.17,6398.17,300],["2014-09-05",6501.36,6501.36,6501.36,6501.36,300],["2014-09-08",6604.56,6604.56,6604.56,6604.56,100],["2014-09-09",6501.36,6501.36,6243.37,6449.76,1700],["2014-09-10",6501.36,6501.36,6501.36,6501.36,100],["2014-09-11",6604.56,6604.56,6604.56,6604.56,800],["2014-09-12",6346.57,6449.76,6346.57,6449.76,1600],["2014-09-15",6398.17,6501.36,6398.17,6501.36,1000],["2014-09-16",6449.76,6449.76,6449.76,6449.76,500],["2014-09-17",6449.76,6449.76,6449.76,6449.76,4000],["2014-09-18",6449.76,6449.76,6449.76,6449.76,1000],["2014-09-19",6449.76,6449.76,6398.17,6398.17,1400],["2014-09-22",6552.96,6552.96,6552.96,6552.96,800],["2014-09-23",6449.76,6449.76,6449.76,6449.76,1000],["2014-09-24",6294.97,6398.17,6294.97,6398.17,3300],["2014-09-25",6398.17,6398.17,6398.17,6398.17,1800],["2014-09-26",6294.97,6604.56,6294.97,6501.36,3100],["2014-09-29",6294.97,6294.97,6243.37,6243.37,2000],["2014-09-30",6294.97,6346.57,6191.77,6346.57,3200],["2014-10-01",6398.17,6501.36,6346.57,6501.36,22200],["2014-10-02",6604.56,6604.56,6449.76,6449.76,9200],["2014-10-03",6604.56,6604.56,6398.17,6398.17,1300],["2014-10-06",6604.56,6604.56,6398.17,6398.17,700],["2014-10-07",6449.76,6449.76,6398.17,6449.76,11500],["2014-10-08",6449.76,6449.76,6449.76,6449.76,0],["2014-10-09",6449.76,6449.76,6398.17,6398.17,5900],["2014-10-10",6604.56,6604.56,6604.56,6604.56,500],["2014-10-13",6604.56,6604.56,6604.56,6604.56,0],["2014-10-14",6604.56,6604.56,6604.56,6604.56,0],["2014-10-15",6398.17,6398.17,6243.37,6398.17,22700],["2014-10-16",6346.57,6346.57,6036.98,6243.37,8300],["2014-10-17",6243.37,6243.37,6243.37,6243.37,0],["2014-10-20",6140.17,6294.97,6140.17,6294.97,200],["2014-10-21",6243.37,6243.37,6243.37,6243.37,700],["2014-10-22",6036.98,6243.37,6036.98,6243.37,200],["2014-10-23",6243.37,6243.37,6243.37,6243.37,0],["2014-10-24",6140.17,6140.17,6140.17,6140.17,4000],["2014-10-27",6140.17,6140.17,6140.17,6140.17,0],["2014-10-28",6140.17,6191.77,6140.17,6191.77,5500],["2014-10-29",6191.77,6191.77,6191.77,6191.77,2400],["2014-10-30",6191.77,6191.77,6191.77,6191.77,0],["2014-10-31",6243.37,6243.37,6243.37,6243.37,7900],["2014-11-03",6552.96,6552.96,6552.96,6552.96,100],["2014-11-04",6552.96,6552.96,6552.96,6552.96,0],["2014-11-05",6294.97,6346.57,6294.97,6294.97,3200],["2014-11-06",6294.97,6294.97,6294.97,6294.97,0],["2014-11-07",6449.76,6552.96,6243.37,6294.97,1700],["2014-11-10",6604.56,6604.56,6604.56,6604.56,200],["2014-11-11",6449.76,6449.76,6449.76,6449.76,1000],["2014-11-12",6346.57,6346.57,6191.77,6191.77,17100],["2014-11-13",6294.97,6398.17,6243.37,6243.37,5900],["2014-11-14",6140.17,6294.97,6140.17,6294.97,2300],["2014-11-17",6294.97,6294.97,6294.97,6294.97,3000],["2014-11-18",6552.96,6552.96,6294.97,6294.97,1300],["2014-11-19",6294.97,6294.97,6191.77,6191.77,4000],["2014-11-20",6501.36,6501.36,6501.36,6501.36,500],["2014-11-21",6398.17,6398.17,6398.17,6398.17,500],["2014-11-24",6346.57,6346.57,6346.57,6346.57,300],["2014-11-25",6346.57,6346.57,6346.57,6346.57,0],["2014-11-26",6346.57,6346.57,6346.57,6346.57,0],["2014-11-27",6346.57,6346.57,6346.57,6346.57,0],["2014-11-28",6346.57,6346.57,6346.57,6346.57,0],["2014-12-01",6294.97,6552.96,6294.97,6552.96,8900],["2014-12-02",6449.76,6449.76,6449.76,6449.76,2000],["2014-12-03",6346.57,6346.57,6346.57,6346.57,3000],["2014-12-04",6294.97,6346.57,6294.97,6346.57,1100],["2014-12-05",6191.77,6346.57,6191.77,6346.57,3200],["2014-12-08",6346.57,6552.96,6346.57,6552.96,3000],["2014-12-09",6398.17,6398.17,6243.37,6243.37,6300],["2014-12-10",6294.97,6346.57,6294.97,6346.57,300],["2014-12-11",6552.96,6552.96,6294.97,6449.76,2400],["2014-12-12",6346.57,6346.57,6346.57,6346.57,300],["2014-12-15",6398.17,6449.76,6191.77,6449.76,300],["2014-12-16",6449.76,6449.76,6449.76,6449.76,0],["2014-12-17",5882.18,6449.76,5830.59,6449.76,13300],["2014-12-18",6449.76,6449.76,6449.76,6449.76,0],["2014-12-19",6191.77,6191.77,5882.18,6140.17,4900],["2014-12-22",5882.18,6243.37,5882.18,6243.37,6720],["2014-12-23",6243.37,6243.37,6243.37,6243.37,0],["2014-12-24",6243.37,6243.37,6243.37,6243.37,0],["2014-12-25",6088.58,6243.37,5985.38,6243.37,980],["2014-12-26",6191.77,6191.77,6191.77,6191.77,900],["2014-12-29",6294.97,6294.97,6191.77,6191.77,600],["2014-12-30",6191.77,6191.77,6191.77,6191.77,10],["2014-12-31",6140.17,6191.77,6140.17,6140.17,400],["2015-01-05",5985.38,6449.76,5985.38,6346.57,1200],["2015-01-06",6346.57,6346.57,6346.57,6346.57,0],["2015-01-07",6398.17,6398.17,6398.17,6398.17,100],["2015-01-08",6191.77,6191.77,6140.17,6140.17,2300],["2015-01-09",6398.17,6398.17,6140.17,6191.77,2100],["2015-01-12",6398.17,6449.76,6191.77,6449.76,2100],["2015-01-13",6449.76,6449.76,6449.76,6449.76,0],["2015-01-14",6449.76,6449.76,6449.76,6449.76,0],["2015-01-15",6449.76,6449.76,6449.76,6449.76,0],["2015-01-16",6449.76,6449.76,6449.76,6449.76,0],["2015-01-19",6140.17,6398.17,6140.17,6398.17,200],["2015-01-20",6398.17,6398.17,6398.17,6398.17,0],["2015-01-21",6398.17,6398.17,6398.17,6398.17,0],["2015-01-22",6243.37,6501.36,6243.37,6449.76,2200],["2015-01-23",6449.76,6501.36,6449.76,6501.36,4000],["2015-01-26",6398.17,6552.96,6398.17,6449.76,3900],["2015-01-27",6501.36,6552.96,6449.76,6552.96,800],["2015-01-28",6552.96,6552.96,6552.96,6552.96,300],["2015-01-29",6449.76,6604.56,6449.76,6604.56,3200],["2015-01-30",6656.16,6656.16,6656.16,6656.16,100],["2015-02-02",6656.16,6656.16,6552.96,6552.96,1500],["2015-02-03",6501.36,6501.36,6501.36,6501.36,100],["2015-02-04",6501.36,6707.75,6501.36,6707.75,4400],["2015-02-05",6501.36,6707.75,6501.36,6707.75,4300],["2015-02-06",6552.96,6759.35,6501.36,6759.35,2500],["2015-02-09",6759.35,6759.35,6759.35,6759.35,0],["2015-02-10",6707.75,6707.75,6707.75,6707.75,800],["2015-02-11",6707.75,6707.75,6707.75,6707.75,0],["2015-02-12",6707.75,6707.75,6707.75,6707.75,0],["2015-02-13",6759.35,6759.35,6759.35,6759.35,200],["2015-02-24",6759.35,6759.35,6759.35,6759.35,0],["2015-02-25",6604.56,6604.56,6604.56,6604.56,1300],["2015-02-26",6707.75,6810.95,6707.75,6810.95,2500],["2015-02-27",6810.95,6810.95,6810.95,6810.95,0],["2015-03-02",6810.95,6810.95,6810.95,6810.95,100],["2015-03-03",6707.75,6707.75,6656.16,6656.16,300],["2015-03-04",6759.35,6862.55,6759.35,6862.55,1000],["2015-03-05",6914.15,6914.15,6862.55,6862.55,1200],["2015-03-06",6862.55,7017.34,6862.55,7017.34,1900],["2015-03-09",6965.74,6965.74,6965.74,6965.74,100],["2015-03-10",7120.54,7120.54,7120.54,7120.54,810],["2015-03-11",6862.55,7120.54,6759.35,7120.54,3600],["2015-03-12",7120.54,7120.54,7120.54,7120.54,0],["2015-03-13",7120.54,7120.54,7120.54,7120.54,300],["2015-03-16",7120.54,7120.54,7120.54,7120.54,0],["2015-03-17",7120.54,7120.54,7120.54,7120.54,1000],["2015-03-18",7172.14,7275.33,7068.94,7223.74,12900],["2015-03-19",7223.74,7223.74,7223.74,7223.74,0],["2015-03-20",7223.74,7275.33,7223.74,7275.33,1000],["2015-03-23",7275.33,7326.93,7223.74,7223.74,12200],["2015-03-24",7275.33,7275.33,7120.54,7120.54,13700],["2015-03-25",6965.74,7120.54,6965.74,7120.54,1300],["2015-03-26",7791.31,7791.31,7068.94,7120.54,3500],["2015-03-27",7017.34,7068.94,6965.74,7068.94,3300],["2015-03-30",6862.55,7223.74,6862.55,7017.34,900],["2015-03-31",7685.66,7685.66,7685.66,7685.66,700],["2015-04-01",7741.35,7741.35,7741.35,7741.35,200],["2015-04-02",8465.37,8465.37,8019.82,8019.82,400],["2015-04-03",8632.45,8632.45,7908.43,7908.43,200],["2015-04-06",7351.5,7351.5,7351.5,7351.5,100],["2015-04-07",7685.66,7685.66,7629.97,7629.97,200],["2015-04-08",7295.81,7295.81,7295.81,7295.81,100],["2015-04-09",7240.12,7240.12,7017.34,7017.34,21400],["2015-04-10",7574.27,7574.27,7017.34,7184.42,7300],["2015-04-13",7184.42,7295.81,7184.42,7295.81,500],["2015-04-14",7295.81,7295.81,7295.81,7295.81,0],["2015-04-15",7295.81,7295.81,7295.81,7295.81,0],["2015-04-16",7295.81,7295.81,7128.73,7128.73,1200],["2015-04-17",7407.2,7407.2,7407.2,7407.2,100],["2015-04-20",7240.12,7407.2,7240.12,7407.2,6300],["2015-04-21",7407.2,7407.2,7407.2,7407.2,0],["2015-04-22",7407.2,7407.2,7407.2,7407.2,0],["2015-04-23",6961.65,6961.65,6794.57,6794.57,5900],["2015-04-24",6961.65,6961.65,6961.65,6961.65,100],["2015-04-27",6961.65,6961.65,6961.65,6961.65,0],["2015-05-04",6460.41,6460.41,6460.41,6460.41,12500],["2015-05-05",6460.41,6460.41,6460.41,6460.41,0],["2015-05-06",6961.65,6961.65,6961.65,6961.65,100],["2015-05-07",6961.65,6961.65,6961.65,6961.65,0],["2015-05-08",6961.65,6961.65,6961.65,6961.65,0],["2015-05-11",6961.65,6961.65,6961.65,6961.65,0],["2015-05-12",6404.72,6404.72,6404.72,6404.72,100],["2015-05-13",7017.34,7017.34,7017.34,7017.34,100],["2015-05-14",7017.34,7017.34,7017.34,7017.34,0],["2015-05-15",6404.72,6404.72,6404.72,6404.72,100],["2015-05-18",6404.72,6404.72,6404.72,6404.72,10600],["2015-05-19",6850.26,6850.26,6850.26,6850.26,100],["2015-05-20",6850.26,6850.26,6850.26,6850.26,20],["2015-05-21",6961.65,6961.65,6961.65,6961.65,200],["2015-05-22",6961.65,6961.65,6961.65,6961.65,100],["2015-05-25",6961.65,6961.65,6961.65,6961.65,0],["2015-05-26",6683.18,7128.73,6683.18,7128.73,1300],["2015-05-27",7128.73,7128.73,7128.73,7128.73,0],["2015-05-28",7128.73,7128.73,7128.73,7128.73,0],["2015-05-29",7128.73,7128.73,7128.73,7128.73,0],["2015-06-01",7128.73,7128.73,7128.73,7128.73,0],["2015-06-02",7128.73,7128.73,7128.73,7128.73,0],["2015-06-03",7184.42,7184.42,7184.42,7184.42,1000],["2015-06-04",7184.42,7184.42,7184.42,7184.42,0],["2015-06-05",7184.42,7184.42,7184.42,7184.42,0],["2015-06-08",7184.42,7184.42,7184.42,7184.42,0],["2015-06-09",7240.12,7240.12,7240.12,7240.12,500],["2015-06-10",7240.12,7240.12,7240.12,7240.12,0],["2015-06-11",7240.12,7240.12,7240.12,7240.12,0],["2015-06-12",7240.12,7240.12,7240.12,7240.12,0],["2015-06-15",7240.12,7240.12,7240.12,7240.12,0],["2015-06-16",7240.12,7240.12,7240.12,7240.12,0],["2015-06-17",7240.12,7240.12,7240.12,7240.12,0],["2015-06-18",7240.12,7240.12,7240.12,7240.12,0],["2015-06-19",7240.12,7240.12,7240.12,7240.12,0],["2015-06-22",7240.12,7240.12,7240.12,7240.12,0],["2015-06-23",6683.18,7128.73,6683.18,7128.73,300],["2015-06-24",7128.73,7128.73,7128.73,7128.73,0],["2015-06-25",7128.73,7128.73,7128.73,7128.73,0],["2015-06-26",7128.73,7128.73,7128.73,7128.73,200],["2015-06-29",7128.73,7128.73,7128.73,7128.73,0],["2015-06-30",7128.73,7128.73,7128.73,7128.73,0],["2015-07-01",7128.73,7128.73,7128.73,7128.73,0],["2015-07-02",7128.73,7128.73,7128.73,7128.73,0],["2015-07-03",7240.12,7240.12,7240.12,7240.12,100],["2015-07-06",7240.12,7240.12,7240.12,7240.12,0],["2015-07-07",7295.81,7295.81,7295.81,7295.81,2000],["2015-07-08",7240.12,7240.12,7128.73,7128.73,500],["2015-07-09",7128.73,7128.73,7128.73,7128.73,0],["2015-07-10",7128.73,7128.73,7128.73,7128.73,0],["2015-07-13",7128.73,7128.73,7128.73,7128.73,0],["2015-07-14",6850.26,6850.26,6850.26,6850.26,500],["2015-07-15",7184.42,7184.42,7184.42,7184.42,100],["2015-07-16",7184.42,7184.42,7184.42,7184.42,0],["2015-07-17",7184.42,7184.42,7184.42,7184.42,0],["2015-07-20",7184.42,7184.42,7184.42,7184.42,0],["2015-07-21",7184.42,7184.42,7184.42,7184.42,0],["2015-07-22",7184.42,7184.42,7184.42,7184.42,0],["2015-07-23",7184.42,7184.42,7184.42,7184.42,0],["2015-07-24",6961.65,7184.42,6961.65,7184.42,2100],["2015-07-27",7184.42,7184.42,7184.42,7184.42,0],["2015-07-28",7184.42,7184.42,7184.42,7184.42,0],["2015-07-29",7184.42,7184.42,7184.42,7184.42,0],["2015-07-30",7184.42,7184.42,7184.42,7184.42,0],["2015-07-31",7240.12,7240.12,7240.12,7240.12,2500],["2015-08-03",7240.12,7240.12,7240.12,7240.12,0],["2015-08-04",7240.12,7240.12,7240.12,7240.12,0],["2015-08-05",7240.12,7240.12,7240.12,7240.12,0],["2015-08-06",7240.12,7240.12,7240.12,7240.12,0],["2015-08-07",7240.12,7240.12,7240.12,7240.12,0],["2015-08-10",7240.12,7240.12,7240.12,7240.12,0],["2015-08-11",7240.12,7240.12,7240.12,7240.12,0],["2015-08-12",7240.12,7240.12,7240.12,7240.12,0],["2015-08-13",7240.12,7240.12,7240.12,7240.12,0],["2015-08-14",7240.12,7240.12,7240.12,7240.12,0],["2015-08-17",7073.04,7073.04,7073.04,7073.04,4100],["2015-08-18",7073.04,7073.04,6794.57,6794.57,700],["2015-08-19",6794.57,6794.57,6738.88,6794.57,2500],["2015-08-20",6794.57,6794.57,6794.57,6794.57,0],["2015-08-21",6794.57,6794.57,6794.57,6794.57,0],["2015-08-24",6794.57,6794.57,6794.57,6794.57,0],["2015-08-25",6794.57,6794.57,6794.57,6794.57,0],["2015-08-26",6794.57,6794.57,6794.57,6794.57,0],["2015-08-27",6794.57,6794.57,6794.57,6794.57,49000],["2015-08-28",7351.5,7351.5,7017.34,7017.34,600],["2015-08-31",7017.34,7017.34,7017.34,7017.34,0],["2015-09-01",6961.65,6961.65,6961.65,6961.65,200],["2015-09-03",6961.65,6961.65,6961.65,6961.65,0],["2015-09-04",6961.65,6961.65,6850.26,6850.26,400],["2015-09-07",6850.26,6850.26,6850.26,6850.26,0],["2015-09-08",6850.26,6850.26,6850.26,6850.26,0],["2015-09-09",6850.26,6850.26,6850.26,6850.26,0],["2015-09-10",6850.26,6850.26,6850.26,6850.26,0],["2015-09-11",6850.26,6850.26,6850.26,6850.26,0],["2015-09-14",6850.26,6850.26,6850.26,6850.26,0],["2015-09-15",6850.26,6850.26,6850.26,6850.26,0],["2015-09-16",6850.26,6850.26,6850.26,6850.26,0],["2015-09-17",6850.26,6850.26,6850.26,6850.26,0],["2015-09-18",6850.26,6850.26,6850.26,6850.26,0],["2015-09-21",6850.26,6850.26,6571.8,6571.8,4000],["2015-09-22",6571.8,6571.8,6571.8,6571.8,0],["2015-09-23",6794.57,6905.96,6738.88,6905.96,1700],["2015-09-24",6905.96,6905.96,6905.96,6905.96,3700],["2015-09-25",6905.96,6905.96,6905.96,6905.96,0],["2015-09-28",6905.96,6905.96,6905.96,6905.96,500],["2015-09-29",6905.96,6905.96,6905.96,6905.96,0],["2015-09-30",6571.8,7017.34,6571.8,6961.65,2400],["2015-10-01",7128.73,7128.73,6961.65,7128.73,500],["2015-10-02",7128.73,7128.73,7128.73,7128.73,0],["2015-10-05",7128.73,7128.73,7128.73,7128.73,0],["2015-10-06",6961.65,6961.65,6961.65,6961.65,300],["2015-10-07",6961.65,7629.97,6905.96,6961.65,4000],["2015-10-08",7017.34,7017.34,6961.65,6961.65,700],["2015-10-09",6961.65,6961.65,6961.65,6961.65,0],["2015-10-12",6961.65,6961.65,6961.65,6961.65,0],["2015-10-13",7017.34,7017.34,7017.34,7017.34,248100],["2015-10-14",7017.34,7017.34,7017.34,7017.34,0],["2015-10-15",6961.65,6961.65,6961.65,6961.65,300],["2015-10-16",7128.73,7128.73,6961.65,6961.65,600],["2015-10-19",6961.65,6961.65,6961.65,6961.65,0],["2015-10-20",7073.04,7184.42,6905.96,6905.96,1500],["2015-10-21",7128.73,7240.12,7128.73,7184.42,4500],["2015-10-22",7240.12,7295.81,7240.12,7295.81,300],["2015-10-23",7295.81,7295.81,7295.81,7295.81,0],["2015-10-26",7295.81,7295.81,7295.81,7295.81,0],["2015-10-27",7295.81,7295.81,7295.81,7295.81,0],["2015-10-28",7295.81,7295.81,7295.81,7295.81,0],["2015-10-29",6961.65,7128.73,6961.65,7128.73,800],["2015-10-30",7128.73,7128.73,7128.73,7128.73,0],["2015-11-02",7017.34,7017.34,7017.34,7017.34,17000],["2015-11-03",7128.73,7128.73,7017.34,7017.34,4600],["2015-11-04",7073.04,7128.73,7017.34,7017.34,10100],["2015-11-05",7128.73,7128.73,7128.73,7128.73,500],["2015-11-06",7128.73,7128.73,7128.73,7128.73,0],["2015-11-09",7017.34,7128.73,6905.96,7128.73,3100],["2015-11-10",7128.73,7128.73,7128.73,7128.73,0],["2015-11-11",7073.04,7073.04,6961.65,6961.65,8500],["2015-11-12",6961.65,7073.04,6850.26,6961.65,17900],["2015-11-13",6961.65,6961.65,6961.65,6961.65,0],["2015-11-16",6961.65,7240.12,6961.65,7240.12,1300],["2015-11-17",7017.34,7017.34,6738.88,6738.88,300],["2015-11-18",6738.88,6738.88,6738.88,6738.88,0],["2015-11-19",7240.12,7240.12,7240.12,7240.12,100],["2015-11-20",6905.96,6905.96,6905.96,6905.96,100],["2015-11-23",6683.18,6961.65,6683.18,6961.65,3200],["2015-11-24",6961.65,6961.65,6961.65,6961.65,0],["2015-11-25",6961.65,6961.65,6961.65,6961.65,0],["2015-11-26",6961.65,7184.42,6961.65,7184.42,11100],["2015-11-27",7184.42,7184.42,7184.42,7184.42,0],["2015-11-30",7240.12,7240.12,7240.12,7240.12,100],["2015-12-01",7240.12,7240.12,7240.12,7240.12,0],["2015-12-02",7240.12,7240.12,7240.12,7240.12,0],["2015-12-03",6905.96,6905.96,6905.96,6905.96,600],["2015-12-04",6905.96,6905.96,6905.96,6905.96,0],["2015-12-07",6905.96,6905.96,6905.96,6905.96,3800],["2015-12-08",6905.96,6905.96,6738.88,6738.88,4800],["2015-12-09",6850.26,6850.26,6850.26,6850.26,1500],["2015-12-10",6850.26,6850.26,6794.57,6850.26,6200],["2015-12-11",6850.26,6961.65,6850.26,6961.65,1800],["2015-12-14",6850.26,6850.26,6850.26,6850.26,500],["2015-12-15",6850.26,6850.26,6850.26,6850.26,0],["2015-12-16",6961.65,6961.65,6905.96,6905.96,200],["2015-12-17",6905.96,6961.65,6905.96,6961.65,4000],["2015-12-18",6961.65,6961.65,6961.65,6961.65,0],["2015-12-21",6961.65,6961.65,6961.65,6961.65,0],["2015-12-22",6961.65,7017.34,6961.65,6961.65,3700],["2015-12-23",6961.65,6961.65,6961.65,6961.65,0],["2015-12-24",6961.65,6961.65,6961.65,6961.65,0],["2015-12-25",6961.65,6961.65,6961.65,6961.65,0],["2015-12-28",6961.65,6961.65,6961.65,6961.65,0],["2015-12-29",6961.65,6961.65,6961.65,6961.65,0],["2015-12-30",6961.65,6961.65,6961.65,6961.65,0],["2015-12-31",6961.65,6961.65,6961.65,6961.65,0],["2016-01-04",6961.65,6961.65,6961.65,6961.65,0],["2016-01-05",7017.34,7017.34,7017.34,7017.34,700],["2016-01-06",7073.04,7073.04,6961.65,6961.65,200],["2016-01-07",6961.65,6961.65,6961.65,6961.65,0],["2016-01-08",6905.96,6905.96,6905.96,6905.96,1400],["2016-01-11",6905.96,7017.34,6905.96,7017.34,2510],["2016-01-12",6905.96,6905.96,6905.96,6905.96,190],["2016-01-13",6905.96,6905.96,6905.96,6905.96,900],["2016-01-14",6905.96,6905.96,6905.96,6905.96,0],["2016-01-15",6905.96,6905.96,6905.96,6905.96,0],["2016-01-18",6627.49,6683.18,6627.49,6683.18,10000],["2016-01-19",6905.96,6905.96,6905.96,6905.96,100],["2016-01-20",6905.96,6905.96,6905.96,6905.96,0],["2016-01-21",6961.65,6961.65,6738.88,6905.96,8300],["2016-01-22",6683.18,6794.57,6683.18,6794.57,8100],["2016-01-25",6961.65,6961.65,6850.26,6850.26,300],["2016-01-26",6961.65,6961.65,6961.65,6961.65,200],["2016-01-27",6961.65,6961.65,6850.26,6850.26,3700],["2016-01-28",6961.65,6961.65,6850.26,6905.96,7300],["2016-01-29",6905.96,6905.96,6905.96,6905.96,0],["2016-02-01",6961.65,6961.65,6961.65,6961.65,200],["2016-02-02",6905.96,6961.65,6905.96,6961.65,7000],["2016-02-03",6961.65,6961.65,6961.65,6961.65,4200],["2016-02-04",6961.65,7017.34,6961.65,7017.34,3100],["2016-02-05",7017.34,7017.34,7017.34,7017.34,0],["2016-02-15",7073.04,7073.04,7017.34,7073.04,6000],["2016-02-16",7073.04,7128.73,7073.04,7128.73,1100],["2016-02-17",7128.73,7184.42,7128.73,7184.42,1600],["2016-02-18",7240.12,7295.81,7240.12,7295.81,6700],["2016-02-19",7240.12,7240.12,7240.12,7240.12,2900],["2016-02-22",7240.12,7240.12,7240.12,7240.12,2500],["2016-02-23",7240.12,7351.5,7240.12,7351.5,7900],["2016-02-24",7351.5,7351.5,7351.5,7351.5,500],["2016-02-25",7351.5,7407.2,7351.5,7407.2,1800],["2016-02-26",7407.2,7407.2,7407.2,7407.2,0],["2016-02-29",6961.65,7407.2,6961.65,7351.5,32400],["2016-03-01",7351.5,7351.5,7351.5,7351.5,800],["2016-03-02",7407.2,7407.2,7240.12,7240.12,2600],["2016-03-03",7240.12,7240.12,7240.12,7240.12,0],["2016-03-04",7240.12,7240.12,7240.12,7240.12,0],["2016-03-07",6905.96,7240.12,6905.96,7073.04,71400],["2016-03-08",7240.12,7240.12,7240.12,7240.12,500],["2016-03-09",7240.12,7240.12,7240.12,7240.12,0],["2016-03-10",7240.12,7407.2,7240.12,7295.81,2600],["2016-03-11",7240.12,7240.12,7240.12,7240.12,2000],["2016-03-14",7240.12,7240.12,7240.12,7240.12,1300],["2016-03-15",7295.81,7462.89,7295.81,7462.89,8700],["2016-03-16",7462.89,7462.89,7462.89,7462.89,0],["2016-03-17",7462.89,7462.89,7462.89,7462.89,4400],["2016-03-18",7407.2,7407.2,7295.81,7295.81,2500],["2016-03-21",7351.5,7351.5,7351.5,7351.5,900],["2016-03-22",7351.5,7351.5,7351.5,7351.5,3200],["2016-03-23",7351.5,7351.5,7351.5,7351.5,0],["2016-03-24",7295.81,7295.81,7295.81,7295.81,350],["2016-03-25",7295.81,7295.81,7295.81,7295.81,0],["2016-03-28",7295.81,7295.81,7295.81,7295.81,0],["2016-03-29",7295.81,7295.81,7295.81,7295.81,0],["2016-03-30",7295.81,7295.81,7295.81,7295.81,0],["2016-03-31",7295.81,7295.81,7295.81,7295.81,4400],["2016-04-01",7295.81,7295.81,7295.81,7295.81,1000],["2016-04-04",7295.81,7295.81,7295.81,7295.81,0],["2016-04-05",7295.81,7295.81,7295.81,7295.81,0],["2016-04-06",7518.58,7518.58,7240.12,7240.12,3100],["2016-04-07",7017.34,7240.12,7017.34,7240.12,4100],["2016-04-08",7240.12,7240.12,7240.12,7240.12,0],["2016-04-11",7240.12,7240.12,7240.12,7240.12,2900],["2016-04-12",7240.12,7240.12,7240.12,7240.12,1750],["2016-04-13",7240.12,7240.12,7240.12,7240.12,3200],["2016-04-14",7240.12,7240.12,7240.12,7240.12,0],["2016-04-15",7518.58,7629.97,7462.89,7518.58,16200],["2016-04-19",7518.58,7518.58,7518.58,7518.58,600],["2016-04-20",7518.58,7518.58,7518.58,7518.58,0],["2016-04-21",7518.58,7574.27,7518.58,7518.58,14500],["2016-04-22",7518.58,7964.13,7518.58,7852.74,12200],["2016-04-25",8019.82,8019.82,7908.43,7964.13,10500],["2016-04-26",7797.05,7908.43,7797.05,7797.05,7930],["2016-04-27",7852.74,8521.06,7797.05,8521.06,18800],["2016-04-28",8521.06,8576.75,8465.37,8521.06,12250],["2016-04-29",8521.06,8688.14,8409.67,8521.06,19000],["2016-05-04",8743.83,9300.76,8576.75,9077.99,17800],["2016-05-05",9189.38,9300.76,8743.83,9022.3,6100],["2016-05-06",8521.06,9022.3,8521.06,9022.3,30500],["2016-05-09",8521.06,8576.75,8465.37,8576.75,27700],["2016-05-10",8637.15,8757.95,8576.75,8757.95,11200],["2016-05-11",8516.35,8757.95,8455.95,8757.95,43500],["2016-05-12",8516.35,8516.35,8455.95,8455.95,23900],["2016-05-13",8757.95,9059.95,8455.95,8878.75,8600],["2016-05-16",8757.95,8757.95,8516.35,8757.95,2300],["2016-05-17",8516.35,8697.55,8516.35,8697.55,300],["2016-05-18",8637.15,8637.15,8335.15,8576.75,2100],["2016-05-19",8757.95,9361.95,8697.55,9059.95,5210],["2016-05-20",8576.75,8999.55,8576.75,8999.55,2000],["2016-05-23",9120.35,9180.75,8455.95,9059.95,5400],["2016-05-24",8999.55,9120.35,8999.55,9120.35,1100],["2016-05-25",9120.35,10026.34,9120.35,10026.34,65500],["2016-05-26",10267.94,10992.74,10267.94,10690.74,70400],["2016-05-27",11113.54,11113.54,10992.74,11113.54,6600],["2016-05-30",10509.54,10509.54,10026.34,10026.34,20110],["2016-05-31",9180.75,10751.14,9059.95,10569.94,2700],["2016-06-01",10207.54,10509.54,9543.15,10509.54,22300],["2016-06-02",9845.15,10509.54,9845.15,10509.54,4900],["2016-06-03",10267.94,10388.74,9965.94,10388.74,14300],["2016-06-06",9724.35,10871.94,9724.35,10871.94,12700],["2016-06-07",10086.74,10630.34,10026.34,10207.54,21000],["2016-06-08",10147.14,10207.54,9845.15,10147.14,14300],["2016-06-09",9905.54,10751.14,9905.54,10751.14,8900],["2016-06-10",10026.34,10267.94,10026.34,10267.94,12300],["2016-06-13",10267.94,10751.14,10267.94,10690.74,14900],["2016-06-14",10147.14,10569.94,10147.14,10569.94,3200],["2016-06-15",10449.14,10509.54,10147.14,10267.94,5300],["2016-06-16",10509.54,10630.34,10267.94,10569.94,25000],["2016-06-17",10569.94,10871.94,10569.94,10811.54,5200],["2016-06-20",10811.54,11234.34,10811.54,11234.34,12440],["2016-06-21",10992.74,11475.94,10932.34,11475.94,8100],["2016-06-22",10992.74,11415.54,10871.94,11415.54,5500],["2016-06-23",11415.54,12381.93,11415.54,12381.93,16200],["2016-06-24",12381.93,12683.93,11173.94,12019.53,20900],["2016-06-27",12019.53,12079.93,11475.94,12079.93,12600],["2016-06-28",12261.13,13227.53,11777.93,13227.53,23200],["2016-06-29",13227.53,13589.92,13167.13,13589.92,4900],["2016-06-30",13589.92,13589.92,12683.93,13469.13,24620],["2016-07-01",13469.13,13589.92,13287.93,13589.92,21600],["2016-07-04",13589.92,14918.72,13046.33,14435.52,15000],["2016-07-05",14375.12,14556.32,14133.52,14254.32,8700],["2016-07-06",14375.12,14375.12,14375.12,14375.12,3400],["2016-07-07",14133.52,14254.32,14133.52,14254.32,3500],["2016-07-08",14314.72,14375.12,14254.32,14254.32,3100],["2016-07-11",14314.72,14375.12,13046.33,14193.92,3500],["2016-07-12",13529.52,13952.32,12985.93,13952.32,27600],["2016-07-13",12925.53,14435.52,12925.53,14435.52,4640],["2016-07-14",13891.92,14254.32,13227.53,14254.32,11600],["2016-07-15",13891.92,13891.92,13891.92,13891.92,100],["2016-07-18",12683.93,13771.12,12683.93,13771.12,4800],["2016-07-19",13891.92,15039.52,13891.92,14918.72,34220],["2016-07-20",14797.92,14858.32,14254.32,14858.32,3500],["2016-07-21",13408.73,14435.52,13408.73,13408.73,8200],["2016-07-22",12683.93,13529.52,12079.93,13167.13,15900],["2016-07-25",12140.33,13167.13,12079.93,13167.13,2900],["2016-07-26",12744.33,12804.73,12744.33,12804.73,800],["2016-07-27",12200.73,12563.13,12079.93,12140.33,3000],["2016-07-28",12079.93,12502.73,12079.93,12140.33,50000],["2016-07-29",12623.53,13348.33,12442.33,13348.33,32800],["2016-08-01",12442.33,13589.92,12442.33,13287.93,5450],["2016-08-02",13529.52,13891.92,12261.13,12563.13,27600],["2016-08-03",12563.13,12563.13,12563.13,12563.13,3300],["2016-08-04",12744.33,12744.33,12381.93,12381.93,6800],["2016-08-05",12381.93,12502.73,12261.13,12502.73,32820],["2016-08-08",12502.73,12502.73,12321.53,12321.53,3900],["2016-08-09",12925.53,12985.93,12502.73,12502.73,3120],["2016-08-10",12925.53,13650.32,12744.33,13529.52,35930],["2016-08-11",14375.12,14375.12,13287.93,13529.52,24100],["2016-08-12",12985.93,13287.93,12985.93,13287.93,8010],["2016-08-15",13348.33,13348.33,13167.13,13167.13,500],["2016-08-16",12744.33,12985.93,12563.13,12623.53,36700],["2016-08-17",12623.53,13408.73,12623.53,13408.73,12720],["2016-08-18",13046.33,13287.93,13046.33,13287.93,8000],["2016-08-19",12985.93,13287.93,12985.93,13287.93,11000],["2016-08-22",12683.93,13287.93,12683.93,13227.53,9400],["2016-08-23",12804.73,12985.93,12804.73,12985.93,2000],["2016-08-24",12925.53,13408.73,12744.33,12985.93,5100],["2016-08-25",12683.93,12985.93,12261.13,12804.73,75810],["2016-08-26",12683.93,12804.73,12563.13,12744.33,11500],["2016-08-29",12925.53,12985.93,12563.13,12563.13,4000],["2016-08-30",12442.33,12563.13,12140.33,12502.73,12400],["2016-08-31",12683.93,12683.93,12442.33,12683.93,14920],["2016-09-01",12683.93,12925.53,12502.73,12925.53,1100],["2016-09-05",12502.73,12804.73,12442.33,12804.73,1600],["2016-09-06",12804.73,13046.33,12804.73,13046.33,7420],["2016-09-07",12683.93,12865.13,12563.13,12865.13,6400],["2016-09-08",12804.73,12865.13,12683.93,12865.13,14110],["2016-09-09",12925.53,13891.92,12865.13,13529.52,31320],["2016-09-12",13529.52,13529.52,13167.13,13529.52,15600],["2016-09-13",13529.52,13529.52,13167.13,13408.73,14200],["2016-09-14",13287.93,13469.13,13287.93,13348.33,11700],["2016-09-15",13348.33,13348.33,13348.33,13348.33,11600],["2016-09-16",13167.13,13287.93,13167.13,13227.53,16400],["2016-09-19",13167.13,13167.13,13106.73,13106.73,16200],["2016-09-20",13106.73,13106.73,13106.73,13106.73,3900],["2016-09-21",13106.73,13167.13,13046.33,13167.13,11000],["2016-09-22",13167.13,13227.53,12985.93,13106.73,17000],["2016-09-23",12985.93,13106.73,12804.73,12985.93,3950],["2016-09-26",12985.93,12985.93,11777.93,12865.13,6780],["2016-09-27",12925.53,12985.93,12261.13,12925.53,15800],["2016-09-28",12865.13,12865.13,12381.93,12502.73,10250],["2016-09-29",12502.73,12744.33,12442.33,12683.93,4700],["2016-09-30",12442.33,12683.93,12321.53,12683.93,23100],["2016-10-03",12683.93,13348.33,12683.93,13287.93,15350],["2016-10-04",13771.12,14556.32,13771.12,13891.92,61850],["2016-10-05",13891.92,14012.72,13589.92,13891.92,39800],["2016-10-06",13891.92,14979.12,13891.92,14979.12,85531],["2016-10-07",15099.92,15099.92,14435.52,14858.32,21839],["2016-10-10",14193.92,14193.92,14012.72,14012.72,5260],["2016-10-11",13891.92,13891.92,13287.93,13891.92,14110],["2016-10-12",14012.72,14979.12,14012.72,14254.32,42450],["2016-10-13",14012.72,14193.92,13891.92,14133.52,6800],["2016-10-14",14073.12,14375.12,14073.12,14375.12,5300],["2016-10-17",14133.52,14133.52,14012.72,14012.72,24600],["2016-10-18",14133.52,14918.72,14073.12,14314.72,22500],["2016-10-19",14435.52,15583.11,14435.52,14979.12,117060],["2016-10-20",14918.72,15341.51,14737.52,14797.92,23632],["2016-10-21",15039.52,15039.52,14254.32,14254.32,12800],["2016-10-24",13891.92,13891.92,13408.73,13529.52,36800],["2016-10-25",13952.32,14133.52,13650.32,13952.32,5840],["2016-10-26",13952.32,13952.32,13589.92,13952.32,45412],["2016-10-27",13529.52,13891.92,13287.93,13891.92,7320],["2016-10-28",13891.92,13891.92,13831.52,13831.52,38000],["2016-10-31",13952.32,13952.32,13771.12,13831.52,2840],["2016-11-01",13529.52,13529.52,13469.13,13469.13,800],["2016-11-02",13589.92,13589.92,13287.93,13348.33,7500],["2016-11-03",13348.33,13348.33,12502.73,12502.73,23700],["2016-11-04",12623.53,13106.73,12563.13,13106.73,8400],["2016-11-07",12623.53,12623.53,12502.73,12563.13,14340],["2016-11-08",12502.73,12563.13,12381.93,12563.13,10900],["2016-11-09",12261.13,12744.33,12200.73,12744.33,3400],["2016-11-10",12683.93,12985.93,12563.13,12744.33,14820],["2016-11-11",13952.32,13952.32,12804.73,12985.93,18200],["2016-11-14",12744.33,12985.93,12744.33,12804.73,12900],["2016-11-15",13831.52,13831.52,12623.53,12804.73,10850],["2016-11-16",12804.73,12804.73,12804.73,12804.73,210],["2016-11-17",12804.73,12804.73,12623.53,12623.53,6600],["2016-11-18",12683.93,12683.93,12140.33,12140.33,15700],["2016-11-21",12623.53,12804.73,12200.73,12744.33,27600],["2016-11-22",12683.93,12744.33,12683.93,12683.93,102100],["2016-11-23",12683.93,13529.52,12683.93,12683.93,16000],["2016-11-24",12683.93,12683.93,12502.73,12563.13,9200],["2016-11-25",12442.33,12442.33,12321.53,12321.53,11000],["2016-11-28",12381.93,12442.33,12381.93,12442.33,5800],["2016-11-29",12683.93,12683.93,11898.73,12381.93,25320],["2016-11-30",12321.53,12321.53,12140.33,12140.33,5800],["2016-12-01",11898.73,12261.13,11898.73,12261.13,1200],["2016-12-02",12079.93,12623.53,12079.93,12623.53,600],["2016-12-05",12321.53,12321.53,12321.53,12321.53,100],["2016-12-06",12079.93,12079.93,11898.73,11898.73,1000],["2016-12-07",11777.93,11838.33,11475.94,11596.74,28600],["2016-12-08",11717.53,11717.53,11717.53,11717.53,200],["2016-12-09",11475.94,11475.94,11294.74,11294.74,16400],["2016-12-12",11234.34,11234.34,11053.14,11113.54,10300],["2016-12-13",11173.94,11173.94,10267.94,10267.94,1300],["2016-12-14",9965.94,11294.74,9965.94,11294.74,2500],["2016-12-15",11294.74,11294.74,11294.74,11294.74,0],["2016-12-16",11234.34,11234.34,11234.34,11234.34,300],["2016-12-19",10630.34,12200.73,10630.34,12200.73,3500],["2016-12-20",11777.93,11777.93,11294.74,11475.94,6500],["2016-12-21",11415.54,11475.94,11173.94,11475.94,8300],["2016-12-22",11053.14,11355.14,10992.74,11355.14,1100],["2016-12-23",11234.34,11355.14,11234.34,11294.74,3500],["2016-12-26",11234.34,11294.74,11234.34,11294.74,6500],["2016-12-27",11173.94,11173.94,11173.94,11173.94,5000],["2016-12-28",11173.94,11173.94,11173.94,11173.94,2000],["2016-12-29",11173.94,11415.54,11173.94,11415.54,8700],["2016-12-30",11234.34,11234.34,11173.94,11173.94,5100],["2017-01-03",11234.34,11475.94,11234.34,11294.74,5500],["2017-01-04",11294.74,11294.74,11294.74,11294.74,0],["2017-01-05",11294.74,12140.33,11294.74,12140.33,2310],["2017-01-06",12140.33,12140.33,12140.33,12140.33,600],["2017-01-09",12140.33,12140.33,12140.33,12140.33,0],["2017-01-10",11838.33,12563.13,11838.33,12563.13,4900],["2017-01-11",12563.13,12563.13,12563.13,12563.13,100],["2017-01-12",12381.93,12381.93,11959.13,11959.13,3200],["2017-01-13",12079.93,12079.93,11959.13,11959.13,7500],["2017-01-16",12563.13,12563.13,12200.73,12200.73,200],["2017-01-17",12200.73,12200.73,11898.73,11898.73,1200],["2017-01-18",11657.14,12140.33,11657.14,12140.33,5900],["2017-01-19",12140.33,12140.33,12079.93,12079.93,3010],["2017-01-20",12019.53,12079.93,11838.33,11959.13,22200],["2017-01-23",12079.93,12140.33,12019.53,12079.93,8700],["2017-01-24",12079.93,12079.93,11898.73,12079.93,20100],["2017-01-25",12079.93,12140.33,12079.93,12079.93,8800],["2017-02-02",12381.93,12381.93,12079.93,12079.93,15510],["2017-02-03",12079.93,12079.93,11838.33,12079.93,20200],["2017-02-06",12079.93,12140.33,12079.93,12079.93,8400],["2017-02-07",12079.93,12804.73,12079.93,12804.73,4210],["2017-02-08",12804.73,12804.73,12321.53,12321.53,500],["2017-02-09",12381.93,12442.33,12200.73,12200.73,6700],["2017-02-10",12200.73,12744.33,12200.73,12744.33,3200],["2017-02-13",12623.53,12623.53,12261.13,12381.93,6400],["2017-02-14",12381.93,12381.93,12140.33,12381.93,17200],["2017-02-15",12200.73,12563.13,12200.73,12381.93,13530],["2017-02-16",12321.53,12381.93,12079.93,12381.93,45500],["2017-02-17",12683.93,12683.93,12321.53,12623.53,17200],["2017-02-20",12683.93,12683.93,12261.13,12321.53,7700],["2017-02-21",12683.93,12683.93,12321.53,12321.53,19300],["2017-02-22",12381.93,12502.73,12381.93,12381.93,2600],["2017-02-23",12381.93,12381.93,12261.13,12261.13,1100],["2017-02-24",12261.13,12442.33,11959.13,12321.53,14370],["2017-02-27",12442.33,12442.33,11113.54,11113.54,1312],["2017-02-28",12079.93,12079.93,11355.14,12079.93,9300],["2017-03-01",11657.14,12200.73,11596.74,12140.33,11610],["2017-03-02",12140.33,12140.33,12140.33,12140.33,21000],["2017-03-03",11838.33,12140.33,11838.33,12140.33,14600],["2017-03-06",12079.93,12079.93,11959.13,11959.13,4100],["2017-03-07",11959.13,11959.13,11959.13,11959.13,5100],["2017-03-08",11838.33,11959.13,11838.33,11959.13,3800],["2017-03-09",11838.33,12321.53,11777.93,12321.53,33600],["2017-03-10",11959.13,11959.13,11777.93,11777.93,12412],["2017-03-13",11838.33,11898.73,11777.93,11898.73,10300],["2017-03-14",11898.73,11898.73,11898.73,11898.73,0],["2017-03-15",11777.93,12019.53,11777.93,12019.53,14600],["2017-03-16",11777.93,12321.53,11777.93,12321.53,11800],["2017-03-17",12261.13,12261.13,12200.73,12200.73,1400],["2017-03-20",10992.74,12140.33,10992.74,12140.33,36110],["2017-03-21",12140.33,12321.53,12079.93,12079.93,12800],["2017-03-22",11959.13,11959.13,11959.13,11959.13,9500],["2017-03-23",11959.13,12019.53,11959.13,11959.13,18200],["2017-03-24",12019.53,12321.53,12019.53,12321.53,3050],["2017-03-27",12140.33,12261.13,12019.53,12261.13,7100],["2017-03-28",12140.33,12140.33,12019.53,12019.53,10500],["2017-03-29",11959.13,11959.13,11959.13,11959.13,13000],["2017-03-30",11959.13,11959.13,11777.93,11777.93,1200],["2017-03-31",11717.53,11717.53,11717.53,11717.53,100],["2017-04-03",11838.33,11838.33,11838.33,11838.33,300],["2017-04-04",11777.93,11838.33,11777.93,11777.93,2700],["2017-04-05",11657.14,11657.14,11657.14,11657.14,100],["2017-04-07",11777.93,11777.93,11777.93,11777.93,1000],["2017-04-10",11777.93,11777.93,11475.94,11475.94,1400],["2017-04-11",11596.74,11657.14,11596.74,11657.14,600],["2017-04-12",11475.94,11475.94,11475.94,11475.94,100],["2017-04-13",11294.74,11294.74,11294.74,11294.74,100],["2017-04-14",11234.34,11415.54,11234.34,11415.54,800],["2017-04-17",11475.94,11717.53,10328.34,10992.74,1500],["2017-04-18",11475.94,11475.94,11173.94,11173.94,1100],["2017-04-19",11173.94,11536.34,10086.74,10388.74,7700],["2017-04-20",10509.54,10509.54,10388.74,10388.74,6300],["2017-04-21",11053.14,11053.14,11053.14,11053.14,100],["2017-04-24",11053.14,11053.14,10328.34,10328.34,9900],["2017-04-25",10328.34,10871.94,10328.34,10871.94,5800],["2017-04-26",10449.14,10449.14,10449.14,10449.14,500],["2017-04-27",10811.54,10811.54,10811.54,10811.54,100],["2017-04-28",10811.54,11355.14,10811.54,11355.14,3200],["2017-05-03",11113.54,11113.54,11113.54,11113.54,1510],["2017-05-04",11113.54,11113.54,11113.54,11113.54,0],["2017-05-05",11294.74,11294.74,11294.74,11294.74,110],["2017-05-08",10992.74,11234.34,10992.74,11234.34,2300],["2017-05-09",11113.54,11113.54,11113.54,11113.54,3100],["2017-05-10",11113.54,11113.54,10871.94,10871.94,6800],["2017-05-11",10871.94,10992.74,10871.94,10992.74,2600],["2017-05-12",10992.74,10992.74,10932.34,10932.34,1900],["2017-05-15",10871.94,11173.94,10871.94,11173.94,5210],["2017-05-16",10569.94,11113.54,10569.94,11113.54,1800],["2017-05-17",10871.94,10992.74,10690.74,10992.74,2100],["2017-05-18",10871.94,10992.74,10871.94,10992.74,3500],["2017-05-19",10871.94,10871.94,10871.94,10871.94,500],["2017-05-22",10932.34,10932.34,10871.94,10871.94,17800],["2017-05-23",10569.94,10690.74,10569.94,10630.34,3100],["2017-05-24",10630.34,10811.54,10630.34,10630.34,9801],["2017-05-25",10690.74,10871.94,10630.34,10871.94,4100],["2017-05-26",10871.94,10871.94,10871.94,10871.94,10],["2017-05-29",10871.94,10871.94,10871.94,10871.94,100],["2017-05-30",10811.54,10871.94,10751.14,10751.14,2700],["2017-05-31",10751.14,10751.14,10569.94,10751.14,8300],["2017-06-01",10569.94,10811.54,10569.94,10811.54,700],["2017-06-02",10751.14,10751.14,10509.54,10690.74,10000],["2017-06-05",10630.34,10871.94,10630.34,10871.94,3600],["2017-06-06",10751.14,10751.14,10569.94,10630.34,11400],["2017-06-07",10630.34,10630.34,10509.54,10630.34,5600],["2017-06-08",10509.54,10690.74,10509.54,10690.74,13200],["2017-06-09",10509.54,10690.74,10449.14,10690.74,3100],["2017-06-12",10509.54,10509.54,10509.54,10509.54,2600],["2017-06-13",10509.54,10509.54,10509.54,10509.54,0],["2017-06-14",10509.54,10509.54,10509.54,10509.54,0],["2017-06-15",10509.54,10509.54,10509.54,10509.54,0],["2017-06-16",10509.54,10509.54,10509.54,10509.54,0],["2017-06-19",10569.94,10569.94,10509.54,10509.54,4800],["2017-06-20",10509.54,10871.94,10328.34,10690.74,11400],["2017-06-21",10509.54,10509.54,10328.34,10509.54,11000],["2017-06-22",10509.54,10509.54,10449.14,10509.54,8900],["2017-06-23",10509.54,10509.54,10388.74,10509.54,10900],["2017-06-26",10449.14,10509.54,10449.14,10509.54,9400],["2017-06-27",10449.14,10509.54,10207.54,10449.14,5800],["2017-06-28",10449.14,10449.14,10449.14,10449.14,2600],["2017-06-29",10449.14,10509.54,10388.74,10449.14,5850],["2017-06-30",10449.14,10449.14,10388.74,10449.14,6900],["2017-07-03",10509.54,10871.94,10509.54,10871.94,4700],["2017-07-04",10509.54,10509.54,10509.54,10509.54,2000],["2017-07-05",10630.34,10690.74,10569.94,10690.74,22600],["2017-07-06",10630.34,11053.14,10630.34,11053.14,7100],["2017-07-07",10751.14,10871.94,10751.14,10871.94,10000],["2017-07-10",11053.14,11234.34,10992.74,11173.94,29400],["2017-07-11",11234.34,11234.34,11173.94,11173.94,80300],["2017-07-12",10992.74,11173.94,10992.74,11173.94,5600],["2017-07-13",11173.94,11294.74,11173.94,11294.74,7700],["2017-07-14",11475.94,11475.94,11294.74,11294.74,26500],["2017-07-17",11173.94,11234.34,10871.94,11053.14,255300],["2017-07-18",10992.74,10992.74,10871.94,10871.94,600],["2017-07-19",10811.54,11173.94,10690.74,10690.74,10030],["2017-07-20",11350.66,11350.66,10888.72,11086.69,5100],["2017-07-21",10888.72,10888.72,10888.72,10888.72,1000],["2017-07-24",10888.72,10888.72,10690.74,10690.74,5700],["2017-07-25",10690.74,10690.74,10690.74,10690.74,10],["2017-07-26",10888.72,10888.72,10888.72,10888.72,1670],["2017-07-27",10822.73,10822.73,10822.73,10822.73,200],["2017-07-28",10690.74,10690.74,10690.74,10690.74,900],["2017-07-31",10690.74,10954.71,10690.74,10888.72,4900],["2017-08-01",10954.71,10954.71,10954.71,10954.71,1000],["2017-08-02",10756.73,10756.73,10558.76,10624.75,4210],["2017-08-03",10558.76,10756.73,10558.76,10756.73,2200],["2017-08-04",10756.73,10756.73,10756.73,10756.73,600],["2017-08-07",10822.73,11020.7,10822.73,11020.7,5600],["2017-08-08",11020.7,11020.7,11020.7,11020.7,0],["2017-08-09",11020.7,11020.7,10756.73,10756.73,900],["2017-08-10",10756.73,10756.73,10756.73,10756.73,1200],["2017-08-11",10756.73,10756.73,10756.73,10756.73,1100],["2017-08-14",10756.73,11086.69,10756.73,11086.69,12650],["2017-08-15",11086.69,11086.69,11086.69,11086.69,0],["2017-08-16",11086.69,11086.69,11086.69,11086.69,186000],["2017-08-17",11086.69,11086.69,11020.7,11020.7,10000],["2017-08-18",11020.7,11152.69,11020.7,11152.69,23000],["2017-08-21",11152.69,11218.68,11152.69,11218.68,7230],["2017-08-22",11152.69,11218.68,11152.69,11218.68,9000],["2017-08-23",11218.68,11218.68,11218.68,11218.68,0],["2017-08-24",11218.68,11218.68,11218.68,11218.68,14900],["2017-08-25",11218.68,11218.68,11218.68,11218.68,1200],["2017-08-28",11218.68,11218.68,11218.68,11218.68,0],["2017-08-29",11218.68,11218.68,11218.68,11218.68,600],["2017-08-30",11218.68,11218.68,11218.68,11218.68,0],["2017-08-31",11218.68,11218.68,11218.68,11218.68,0],["2017-09-01",11218.68,11218.68,11218.68,11218.68,941],["2017-09-05",11218.68,11218.68,11218.68,11218.68,2500],["2017-09-06",11218.68,11218.68,11218.68,11218.68,200],["2017-09-07",11218.68,11218.68,11218.68,11218.68,14200],["2017-09-08",11218.68,11218.68,11218.68,11218.68,9550],["2017-09-11",11218.68,11218.68,11218.68,11218.68,1010],["2017-09-12",11218.68,11218.68,11218.68,11218.68,1150],["2017-09-13",11218.68,11218.68,11218.68,11218.68,14000],["2017-09-14",11218.68,11218.68,11218.68,11218.68,6500],["2017-09-15",11218.68,11218.68,11218.68,11218.68,0],["2017-09-18",11218.68,11218.68,11218.68,11218.68,200],["2017-09-19",11218.68,11284.67,11218.68,11218.68,7500],["2017-09-20",11218.68,11218.68,11218.68,11218.68,6800],["2017-09-21",11218.68,11218.68,11218.68,11218.68,10],["2017-09-22",11218.68,11218.68,11218.68,11218.68,5010],["2017-09-25",11218.68,11218.68,11218.68,11218.68,10000],["2017-09-26",11218.68,11218.68,11218.68,11218.68,0],["2017-09-27",11218.68,11218.68,11218.68,11218.68,0],["2017-09-28",10888.72,10888.72,10888.72,10888.72,3700],["2017-09-29",10888.72,10888.72,10888.72,10888.72,0],["2017-10-02",11218.68,11218.68,11218.68,11218.68,320],["2017-10-03",11218.68,11218.68,10888.72,10888.72,6500],["2017-10-04",11218.68,11218.68,11218.68,11218.68,310],["2017-10-05",11218.68,11218.68,11218.68,11218.68,0],["2017-10-06",12340.55,12340.55,12340.55,12340.55,100],["2017-10-09",11152.69,11152.69,11152.69,11152.69,5500],["2017-10-10",11152.69,11152.69,11152.69,11152.69,0],["2017-10-11",11152.69,11152.69,11152.69,11152.69,3300],["2017-10-12",11284.67,11284.67,11218.68,11218.68,3300],["2017-10-13",11218.68,11218.68,11218.68,11218.68,0],["2017-10-16",11548.64,11812.61,11548.64,11812.61,3100],["2017-10-17",11812.61,11812.61,11812.61,11812.61,0],["2017-10-18",11944.59,11944.59,11878.6,11878.6,19400],["2017-10-19",11878.6,11878.6,11878.6,11878.6,0],["2017-10-20",12076.58,12472.53,11878.6,12472.53,4700],["2017-10-23",12538.52,13198.45,12538.52,13198.45,13770],["2017-10-24",13198.45,13198.45,13198.45,13198.45,1000],["2017-10-25",13198.45,13198.45,13198.45,13198.45,0],["2017-10-26",13198.45,13198.45,13198.45,13198.45,0],["2017-10-27",12406.54,13198.45,12406.54,13198.45,1300],["2017-10-30",13198.45,13198.45,13198.45,13198.45,70],["2017-10-31",11878.6,11878.6,11878.6,11878.6,1100],["2017-11-01",11218.68,11218.68,11218.68,11218.68,810],["2017-11-02",10096.81,11218.68,10096.81,11218.68,26740],["2017-11-03",11218.68,11878.6,11218.68,11878.6,21500],["2017-11-06",11878.6,11878.6,11878.6,11878.6,100300],["2017-11-07",13066.46,13066.46,13066.46,13066.46,200],["2017-11-08",13066.46,13066.46,13066.46,13066.46,0],["2017-11-09",13066.46,13066.46,13066.46,13066.46,600],["2017-11-10",13066.46,13066.46,13066.46,13066.46,0],["2017-11-13",13066.46,13066.46,13066.46,13066.46,0],["2017-11-14",13066.46,13066.46,13066.46,13066.46,0],["2017-11-15",12868.48,12868.48,12868.48,12868.48,500],["2017-11-16",12868.48,12868.48,12868.48,12868.48,10],["2017-11-17",11878.6,11878.6,11878.6,11878.6,3000],["2017-11-20",11548.64,11878.6,11548.64,11878.6,11800],["2017-11-21",11878.6,11878.6,11878.6,11878.6,0],["2017-11-22",12208.56,12208.56,12208.56,12208.56,100],["2017-11-23",12208.56,12208.56,12208.56,12208.56,1300],["2017-11-24",12208.56,12208.56,12208.56,12208.56,0],["2017-11-27",11548.64,11548.64,11548.64,11548.64,600],["2017-11-28",11548.64,11548.64,11548.64,11548.64,200],["2017-11-29",11548.64,11548.64,11548.64,11548.64,0],["2017-11-30",11548.64,11548.64,11548.64,11548.64,0],["2017-12-01",11548.64,11548.64,11548.64,11548.64,600],["2017-12-04",11680.62,11680.62,11548.64,11548.64,5300],["2017-12-05",11548.64,11548.64,11548.64,11548.64,0],["2017-12-06",11548.64,11548.64,11548.64,11548.64,0],["2017-12-07",11548.64,11548.64,11548.64,11548.64,0],["2017-12-08",11878.6,12208.56,11878.6,12208.56,9800],["2017-12-11",12208.56,12208.56,12208.56,12208.56,0],["2017-12-12",12208.56,12208.56,12208.56,12208.56,0],["2017-12-13",12208.56,12208.56,12208.56,12208.56,0],["2017-12-14",12208.56,12208.56,12208.56,12208.56,0],["2017-12-15",12208.56,12208.56,12208.56,12208.56,0],["2017-12-18",12208.56,12208.56,12208.56,12208.56,0],["2017-12-19",12208.56,12208.56,12208.56,12208.56,0],["2017-12-20",11152.69,11152.69,11152.69,11152.69,200],["2017-12-21",11152.69,11152.69,11152.69,11152.69,0],["2017-12-22",11152.69,11152.69,11152.69,11152.69,0],["2017-12-25",11152.69,11152.69,11152.69,11152.69,20],["2017-12-26",11152.69,11152.69,11152.69,11152.69,0],["2017-12-27",11878.6,11878.6,11878.6,11878.6,100],["2017-12-28",11878.6,11878.6,11878.6,11878.6,400],["2017-12-29",11878.6,11878.6,11878.6,11878.6,0],["2018-01-02",11878.6,11878.6,11878.6,11878.6,0],["2018-01-03",11284.67,11284.67,11284.67,11284.67,100],["2018-01-04",11284.67,11284.67,11284.67,11284.67,0],["2018-01-05",11284.67,11284.67,11284.67,11284.67,0],["2018-01-08",11350.66,11350.66,11350.66,11350.66,1000],["2018-01-09",11284.67,11284.67,11284.67,11284.67,2000],["2018-01-10",11218.68,11218.68,11218.68,11218.68,1000],["2018-01-11",11218.68,11218.68,11218.68,11218.68,0],["2018-01-12",11218.68,11218.68,11218.68,11218.68,200],["2018-01-15",11218.68,11218.68,11218.68,11218.68,100],["2018-01-16",11218.68,11218.68,11218.68,11218.68,0],["2018-01-17",11614.63,11614.63,11614.63,11614.63,180],["2018-01-18",11614.63,11614.63,11614.63,11614.63,0],["2018-01-19",11614.63,11614.63,11614.63,11614.63,0],["2018-01-22",11218.68,11548.64,11218.68,11548.64,200],["2018-01-23",11284.67,11284.67,11284.67,11284.67,10000],["2018-01-24",11284.67,11284.67,11284.67,11284.67,70],["2018-01-25",11218.68,11218.68,11218.68,11218.68,200],["2018-01-26",11218.68,11218.68,11218.68,11218.68,0],["2018-01-29",11218.68,11218.68,11218.68,11218.68,0],["2018-01-30",11020.7,11020.7,11020.7,11020.7,1500],["2018-01-31",11020.7,11020.7,11020.7,11020.7,0],["2018-02-01",11020.7,11020.7,11020.7,11020.7,800],["2018-02-02",11020.7,11020.7,11020.7,11020.7,0],["2018-02-05",11020.7,11020.7,11020.7,11020.7,0],["2018-02-06",11020.7,11020.7,11020.7,11020.7,900],["2018-02-07",11020.7,11020.7,11020.7,11020.7,0],["2018-02-08",10558.76,11548.64,10558.76,11548.64,400],["2018-02-09",11812.61,11878.6,11812.61,11878.6,900],["2018-02-12",11878.6,11878.6,11878.6,11878.6,100],["2018-02-13",11878.6,11878.6,11878.6,11878.6,0],["2018-02-21",11878.6,11878.6,11878.6,11878.6,0],["2018-02-22",11878.6,11878.6,11878.6,11878.6,600],["2018-02-23",11878.6,11878.6,11878.6,11878.6,0],["2018-02-26",11878.6,11878.6,11878.6,11878.6,0],["2018-02-27",11878.6,11878.6,11878.6,11878.6,0],["2018-02-28",11878.6,11878.6,11878.6,11878.6,50010],["2018-03-01",11878.6,11878.6,11878.6,11878.6,0],["2018-03-02",11878.6,11878.6,11878.6,11878.6,0],["2018-03-05",11218.68,11218.68,11218.68,11218.68,500],["2018-03-06",11284.67,11284.67,11152.69,11152.69,1700],["2018-03-07",11152.69,11152.69,11152.69,11152.69,40],["2018-03-08",11152.69,11152.69,11152.69,11152.69,0],["2018-03-09",11152.69,11152.69,11152.69,11152.69,0],["2018-03-12",11152.69,11152.69,11152.69,11152.69,0],["2018-03-13",11218.68,11218.68,11218.68,11218.68,3300],["2018-03-14",11218.68,11218.68,11218.68,11218.68,3500],["2018-03-15",11218.68,11218.68,11218.68,11218.68,0],["2018-03-16",11218.68,11218.68,11218.68,11218.68,0],["2018-03-19",11218.68,11218.68,11218.68,11218.68,65000],["2018-03-20",12208.56,12208.56,11878.6,11878.6,5100],["2018-03-21",11878.6,12868.48,11878.6,12868.48,6200],["2018-03-22",12868.48,12868.48,12538.52,12538.52,500],["2018-03-23",12538.52,12538.52,12538.52,12538.52,0],["2018-03-26",12538.52,12538.52,12538.52,12538.52,0],["2018-03-27",12538.52,12538.52,12538.52,12538.52,0],["2018-03-28",12538.52,12538.52,12538.52,12538.52,0],["2018-03-29",12538.52,12538.52,12538.52,12538.52,0],["2018-03-30",12538.52,12538.52,12538.52,12538.52,0],["2018-04-02",12538.52,12538.52,12538.52,12538.52,0],["2018-04-03",12538.52,12538.52,12538.52,12538.52,0],["2018-04-04",12538.52,12538.52,12538.52,12538.52,0],["2018-04-05",12538.52,12538.52,12538.52,12538.52,0],["2018-04-06",12538.52,12538.52,12538.52,12538.52,0],["2018-04-09",12538.52,12538.52,12538.52,12538.52,0],["2018-04-10",12538.52,12538.52,12538.52,12538.52,0],["2018-04-11",12538.52,12538.52,12538.52,12538.52,0],["2018-04-12",12868.48,12868.48,12868.48,12868.48,2000],["2018-04-13",12868.48,12868.48,12868.48,12868.48,0],["2018-04-16",12868.48,12868.48,12868.48,12868.48,0],["2018-04-17",12868.48,12868.48,12868.48,12868.48,400],["2018-04-18",12868.48,12868.48,12868.48,12868.48,0],["2018-04-19",12868.48,12868.48,12868.48,12868.48,0],["2018-04-20",12868.48,12868.48,12868.48,12868.48,0],["2018-04-23",12868.48,12868.48,12868.48,12868.48,0],["2018-04-24",12868.48,12868.48,12868.48,12868.48,0],["2018-04-26",12868.48,12868.48,12868.48,12868.48,0],["2018-04-27",12868.48,12868.48,12868.48,12868.48,0],["2018-05-02",12868.48,12868.48,12868.48,12868.48,0],["2018-05-03",12868.48,12868.48,12868.48,12868.48,0],["2018-05-04",12868.48,12868.48,12868.48,12868.48,0],["2018-05-07",12868.48,12868.48,12868.48,12868.48,0],["2018-05-08",12868.48,12868.48,12868.48,12868.48,0],["2018-05-09",12868.48,12868.48,12868.48,12868.48,0],["2018-05-10",12868.48,12868.48,12868.48,12868.48,0],["2018-05-11",12868.48,12868.48,12868.48,12868.48,0],["2018-05-14",12868.48,12868.48,12868.48,12868.48,0],["2018-05-15",12868.48,12868.48,12868.48,12868.48,0],["2018-05-16",12868.48,12868.48,12868.48,12868.48,0],["2018-05-17",12868.48,12868.48,12868.48,12868.48,0],["2018-05-18",12868.48,12868.48,12868.48,12868.48,0],["2018-05-21",12868.48,12868.48,12868.48,12868.48,0],["2018-05-22",12868.48,12868.48,12868.48,12868.48,0],["2018-05-23",12868.48,12868.48,12868.48,12868.48,0],["2018-05-24",12868.48,12868.48,12868.48,12868.48,0],["2018-05-25",12868.48,12868.48,12868.48,12868.48,0],["2018-05-28",12868.48,12868.48,12868.48,12868.48,0],["2018-05-29",12868.48,12868.48,12868.48,12868.48,0],["2018-05-30",12868.48,12868.48,12868.48,12868.48,0],["2018-05-31",12868.48,12868.48,12868.48,12868.48,0],["2018-06-01",12868.48,12868.48,12868.48,12868.48,102000],["2018-06-04",12868.48,12868.48,12868.48,12868.48,0],["2018-06-05",12868.48,12868.48,12868.48,12868.48,0],["2018-06-06",12868.48,12868.48,12868.48,12868.48,0],["2018-06-07",12868.48,12868.48,12868.48,12868.48,0],["2018-06-08",12868.48,12868.48,12868.48,12868.48,0],["2018-06-11",12868.48,12868.48,12868.48,12868.48,0],["2018-06-12",12868.48,12868.48,12868.48,12868.48,0],["2018-06-13",12868.48,12868.48,12868.48,12868.48,0],["2018-06-14",12868.48,12868.48,12868.48,12868.48,0],["2018-06-15",12868.48,12868.48,12868.48,12868.48,0],["2018-06-18",12868.48,12868.48,12868.48,12868.48,0],["2018-06-19",12868.48,12868.48,12868.48,12868.48,0],["2018-06-20",11614.63,11614.63,11614.63,11614.63,1200],["2018-06-21",11614.63,11614.63,11614.63,11614.63,0],["2018-06-22",11614.63,11614.63,11614.63,11614.63,0],["2018-06-25",11614.63,11614.63,11614.63,11614.63,0],["2018-06-26",12538.52,12538.52,12538.52,12538.52,100],["2018-06-27",12538.52,12538.52,12538.52,12538.52,0],["2018-06-28",13198.45,13198.45,13198.45,13198.45,100],["2018-06-29",13858.37,13858.37,13858.37,13858.37,100],["2018-07-02",13858.37,13858.37,13858.37,13858.37,145000],["2018-07-03",13858.37,13858.37,13858.37,13858.37,0],["2018-07-04",13858.37,13858.37,13858.37,13858.37,0],["2018-07-05",13858.37,13858.37,13858.37,13858.37,0],["2018-07-06",13858.37,13858.37,13858.37,13858.37,0],["2018-07-09",13858.37,13858.37,13858.37,13858.37,0],["2018-07-10",13858.37,13858.37,13858.37,13858.37,0],["2018-07-11",13858.37,13858.37,13858.37,13858.37,0],["2018-07-12",13858.37,13858.37,13858.37,13858.37,0],["2018-07-13",13858.37,13858.37,13858.37,13858.37,0],["2018-07-16",13858.37,13858.37,13858.37,13858.37,0],["2018-07-17",13858.37,13858.37,13858.37,13858.37,0],["2018-07-18",13858.37,13858.37,13858.37,13858.37,0],["2018-07-19",13858.37,13858.37,13858.37,13858.37,0],["2018-07-20",13858.37,13858.37,13858.37,13858.37,0],["2018-07-23",13858.37,13858.37,13858.37,13858.37,0],["2018-07-24",13858.37,13858.37,13858.37,13858.37,0],["2018-07-25",13858.37,13858.37,13858.37,13858.37,0],["2018-07-26",13858.37,13858.37,13858.37,13858.37,0],["2018-07-27",13858.37,13858.37,13858.37,13858.37,0],["2018-07-30",13858.37,13858.37,13858.37,13858.37,0],["2018-07-31",13858.37,13858.37,13858.37,13858.37,0],["2018-08-01",13858.37,13858.37,13858.37,13858.37,0],["2018-08-02",13858.37,13858.37,13858.37,13858.37,0],["2018-08-03",12472.53,12472.53,12472.53,12472.53,300],["2018-08-06",12472.53,12472.53,12472.53,12472.53,0],["2018-08-07",12472.53,12472.53,12472.53,12472.53,0],["2018-08-08",12472.53,12472.53,12472.53,12472.53,0],["2018-08-09",12472.53,12472.53,12472.53,12472.53,0],["2018-08-10",12472.53,12472.53,12472.53,12472.53,0],["2018-08-13",12472.53,12472.53,12472.53,12472.53,0],["2018-08-14",12472.53,12472.53,12472.53,12472.53,0],["2018-08-15",12472.53,12472.53,12472.53,12472.53,0],["2018-08-16",12472.53,12472.53,12472.53,12472.53,0],["2018-08-17",12472.53,12472.53,12472.53,12472.53,0],["2018-08-20",12472.53,12472.53,12472.53,12472.53,0],["2018-08-21",12472.53,12472.53,12472.53,12472.53,0],["2018-08-22",11548.64,11548.64,11548.64,11548.64,1600],["2018-08-23",11548.64,11548.64,11548.64,11548.64,1000],["2018-08-24",11548.64,11548.64,11548.64,11548.64,0],["2018-08-27",11548.64,11548.64,11548.64,11548.64,0],["2018-08-28",12340.55,12340.55,12340.55,12340.55,100],["2018-08-29",12340.55,12340.55,12340.55,12340.55,0],["2018-08-30",12274.55,12274.55,12142.57,12142.57,1100],["2018-08-31",12076.58,12076.58,12076.58,12076.58,100],["2018-09-04",11878.6,11878.6,11878.6,11878.6,100],["2018-09-05",11878.6,11878.6,11878.6,11878.6,0],["2018-09-06",11878.6,11878.6,11878.6,11878.6,0],["2018-09-07",11878.6,11878.6,11878.6,11878.6,0],["2018-09-10",11878.6,11878.6,11878.6,11878.6,0],["2018-09-11",11518.64,11518.64,11518.64,11518.64,100],["2018-09-12",11518.64,11518.64,11518.64,11518.64,0],["2018-09-13",11518.64,11518.64,11518.64,11518.64,0],["2018-09-14",11518.64,11518.64,11518.64,11518.64,0],["2018-09-17",11518.64,11518.64,11518.64,11518.64,0],["2018-09-18",11518.64,11518.64,11518.64,11518.64,0],["2018-09-19",11518.64,11518.64,11518.64,11518.64,0],["2018-09-20",11518.64,11518.64,11518.64,11518.64,0],["2018-09-21",11518.64,11518.64,11518.64,11518.64,0],["2018-09-24",11518.64,11518.64,11518.64,11518.64,0],["2018-09-25",11518.64,11518.64,11518.64,11518.64,0],["2018-09-26",11518.64,11518.64,11518.64,11518.64,0],["2018-09-27",11518.64,11518.64,11518.64,11518.64,2000],["2018-09-28",11518.64,11518.64,11518.64,11518.64,0],["2018-10-01",11518.64,11518.64,11518.64,11518.64,0],["2018-10-02",11518.64,11518.64,11518.64,11518.64,0],["2018-10-03",11518.64,11518.64,11518.64,11518.64,0],["2018-10-04",11518.64,11518.64,11518.64,11518.64,0],["2018-10-05",11518.64,11518.64,11518.64,11518.64,0],["2018-10-08",11518.64,11518.64,11518.64,11518.64,0],["2018-10-09",11518.64,11518.64,11518.64,11518.64,0],["2018-10-10",11518.64,11518.64,11518.64,11518.64,0],["2018-10-11",11158.69,11158.69,11158.69,11158.69,10000],["2018-10-12",10798.73,10798.73,10798.73,10798.73,500],["2018-10-15",10798.73,10798.73,10798.73,10798.73,100],["2018-10-16",11806.61,11806.61,11806.61,11806.61,100],["2018-10-17",11806.61,11806.61,11806.61,11806.61,0],["2018-10-18",11806.61,11806.61,11806.61,11806.61,0],["2018-10-19",11806.61,11806.61,11806.61,11806.61,0],["2018-10-22",10798.73,10798.73,10798.73,10798.73,500],["2018-10-23",10798.73,10798.73,10798.73,10798.73,0],["2018-10-24",9790.85,9790.85,9790.85,9790.85,500],["2018-10-25",9790.85,9790.85,9790.85,9790.85,0],["2018-10-26",9790.85,9790.85,9790.85,9790.85,0],["2018-10-29",9358.9,9358.9,8998.94,8998.94,20000],["2018-10-30",8998.94,8998.94,8998.94,8998.94,0],["2018-10-31",8998.94,8998.94,8998.94,8998.94,0],["2018-11-01",9358.9,9358.9,9358.9,9358.9,5000],["2018-11-02",9358.9,9358.9,9358.9,9358.9,10000],["2018-11-05",9358.9,9358.9,9358.9,9358.9,9000],["2018-11-06",9358.9,9358.9,9358.9,9358.9,0],["2018-11-07",9358.9,9358.9,9358.9,9358.9,100],["2018-11-08",9358.9,9358.9,9358.9,9358.9,10000],["2018-11-09",9358.9,9358.9,9358.9,9358.9,0],["2018-11-12",9358.9,9358.9,9358.9,9358.9,0],["2018-11-13",9358.9,9358.9,9358.9,9358.9,0],["2018-11-14",8638.98,8638.98,8495.0,8495.0,6700],["2018-11-15",8495.0,8495.0,8495.0,8495.0,0],["2018-11-16",9286.91,9286.91,9286.91,9286.91,7000],["2018-11-19",9286.91,9286.91,9286.91,9286.91,0],["2018-11-20",9286.91,9286.91,9286.91,9286.91,0],["2018-11-21",9286.91,9286.91,9286.91,9286.91,0],["2018-11-22",9286.91,9286.91,9286.91,9286.91,0],["2018-11-23",9286.91,9286.91,9286.91,9286.91,0],["2018-11-26",10150.8,10150.8,10150.8,10150.8,1000],["2018-11-27",10150.8,10150.8,10150.8,10150.8,0],["2018-11-28",10150.8,10150.8,10078.81,10078.81,400],["2018-11-29",10654.74,10654.74,10654.74,10654.74,1000],["2018-11-30",10654.74,10654.74,10654.74,10654.74,0],["2018-12-03",10654.74,10654.74,10654.74,10654.74,0],["2018-12-04",10654.74,10654.74,10654.74,10654.74,0],["2018-12-05",10654.74,10654.74,10654.74,10654.74,0],["2018-12-06",10654.74,10654.74,10654.74,10654.74,0],["2018-12-07",10654.74,10654.74,10654.74,10654.74,0],["2018-12-10",10654.74,10654.74,10654.74,10654.74,0],["2018-12-11",10654.74,10654.74,10654.74,10654.74,0],["2018-12-12",11662.63,11662.63,11662.63,11662.63,100],["2018-12-13",11662.63,11662.63,11662.63,11662.63,0],["2018-12-14",11662.63,11662.63,11662.63,11662.63,0],["2018-12-17",11662.63,11662.63,11662.63,11662.63,0],["2018-12-18",10798.73,11158.69,10798.73,11158.69,9900],["2018-12-19",12238.56,12238.56,12238.56,12238.56,100],["2018-12-20",12238.56,12238.56,12238.56,12238.56,0],["2018-12-21",12238.56,12238.56,12238.56,12238.56,0],["2018-12-24",12238.56,12238.56,12238.56,12238.56,0],["2018-12-25",12238.56,12238.56,12238.56,12238.56,0],["2018-12-26",12238.56,12238.56,12238.56,12238.56,0],["2018-12-27",12238.56,12238.56,12238.56,12238.56,0],["2018-12-28",12238.56,12238.56,12238.56,12238.56,0],["2019-01-02",12238.56,12238.56,12238.56,12238.56,0],["2019-01-03",12238.56,12238.56,12238.56,12238.56,0],["2019-01-04",12238.56,12238.56,12238.56,12238.56,0],["2019-01-07",12238.56,12238.56,12238.56,12238.56,0],["2019-01-08",12238.56,12238.56,12238.56,12238.56,0],["2019-01-09",12238.56,12238.56,12238.56,12238.56,0],["2019-01-10",12238.56,12238.56,12238.56,12238.56,0],["2019-01-11",12238.56,12238.56,12238.56,12238.56,0],["2019-01-14",12238.56,12238.56,12238.56,12238.56,0],["2019-01-15",12238.56,12238.56,12238.56,12238.56,0],["2019-01-16",11014.7,11014.7,11014.7,11014.7,2000],["2019-01-17",12094.58,12094.58,12094.58,12094.58,100],["2019-01-18",12094.58,12094.58,12094.58,12094.58,0],["2019-01-21",10942.71,10942.71,10942.71,10942.71,2000],["2019-01-22",10942.71,10942.71,10942.71,10942.71,0],["2019-01-23",10942.71,10942.71,10942.71,10942.71,0],["2019-01-24",10942.71,10942.71,10942.71,10942.71,0],["2019-01-25",10942.71,10942.71,10942.71,10942.71,0],["2019-01-28",10942.71,10942.71,10942.71,10942.71,0],["2019-01-29",10942.71,10942.71,10942.71,10942.71,2000],["2019-01-30",10942.71,10942.71,10942.71,10942.71,0],["2019-01-31",10942.71,10942.71,10942.71,10942.71,0],["2019-02-01",10942.71,10942.71,10942.71,10942.71,0],["2019-02-11",10942.71,10942.71,10942.71,10942.71,0],["2019-02-12",10942.71,10942.71,10942.71,10942.71,0],["2019-02-13",10942.71,10942.71,10942.71,10942.71,0],["2019-02-14",10942.71,10942.71,10942.71,10942.71,0],["2019-02-15",10942.71,10942.71,10942.71,10942.71,0],["2019-02-18",10942.71,10942.71,10942.71,10942.71,0],["2019-02-19",10942.71,10942.71,10942.71,10942.71,0],["2019-02-20",12022.58,12022.58,12022.58,12022.58,100],["2019-02-21",12022.58,12022.58,12022.58,12022.58,0],["2019-02-22",12238.56,12238.56,12238.56,12238.56,1000],["2019-02-25",12238.56,12238.56,12238.56,12238.56,0],["2019-02-26",12238.56,12238.56,12238.56,12238.56,0],["2019-02-27",12238.56,12238.56,12238.56,12238.56,0],["2019-02-28",12238.56,12238.56,12238.56,12238.56,0],["2019-03-01",12238.56,12238.56,12238.56,12238.56,0],["2019-03-04",11158.69,11158.69,11158.69,11158.69,15100],["2019-03-05",11158.69,11158.69,11158.69,11158.69,0],["2019-03-06",11158.69,11158.69,11158.69,11158.69,0],["2019-03-07",11158.69,11158.69,11158.69,11158.69,2000],["2019-03-08",11158.69,11158.69,11158.69,11158.69,0],["2019-03-11",11158.69,11158.69,11158.69,11158.69,0],["2019-03-12",12238.56,12238.56,12238.56,12238.56,1500],["2019-03-13",12238.56,12238.56,12238.56,12238.56,0],["2019-03-14",11014.7,11014.7,11014.7,11014.7,1000],["2019-03-15",11014.7,11014.7,11014.7,11014.7,0],["2019-03-18",11014.7,11014.7,10438.77,10438.77,1100],["2019-03-19",10438.77,10438.77,10438.77,10438.77,500],["2019-03-20",10438.77,10438.77,10438.77,10438.77,1000],["2019-03-21",10438.77,10438.77,10438.77,10438.77,0],["2019-03-22",10438.77,10438.77,10438.77,10438.77,0],["2019-03-25",10438.77,10438.77,10438.77,10438.77,0],["2019-03-26",9862.84,9862.84,9862.84,9862.84,1600],["2019-03-27",10438.77,10438.77,10438.77,10438.77,100],["2019-03-28",11446.65,11446.65,11446.65,11446.65,100],["2019-03-29",11446.65,11446.65,11446.65,11446.65,0],["2019-04-01",11446.65,11446.65,11446.65,11446.65,0],["2019-04-02",11446.65,11446.65,11446.65,11446.65,0],["2019-04-03",11446.65,11446.65,11446.65,11446.65,0],["2019-04-04",11446.65,11446.65,11446.65,11446.65,0],["2019-04-05",11446.65,11446.65,11446.65,11446.65,0],["2019-04-08",11446.65,11446.65,11446.65,11446.65,0],["2019-04-09",11446.65,11446.65,11446.65,11446.65,0],["2019-04-10",11446.65,11446.65,11446.65,11446.65,0],["2019-04-11",10438.77,10438.77,10438.77,10438.77,5800],["2019-04-12",10438.77,10438.77,10438.77,10438.77,0],["2019-04-16",10438.77,10438.77,10438.77,10438.77,0],["2019-04-17",10438.77,10438.77,10438.77,10438.77,0],["2019-04-18",10438.77,10438.77,10438.77,10438.77,0],["2019-04-19",10438.77,10438.77,10438.77,10438.77,0],["2019-04-22",10438.77,10438.77,10438.77,10438.77,0],["2019-04-23",10438.77,10438.77,10438.77,10438.77,0],["2019-04-24",10438.77,10438.77,10438.77,10438.77,500],["2019-04-25",10438.77,10438.77,10438.77,10438.77,0],["2019-04-26",10438.77,10438.77,10438.77,10438.77,0],["2019-05-02",10438.77,10438.77,10438.77,10438.77,0],["2019-05-03",10438.77,10438.77,10438.77,10438.77,0],["2019-05-06",10438.77,10438.77,10438.77,10438.77,0],["2019-05-07",10438.77,10438.77,10438.77,10438.77,0],["2019-05-08",10438.77,10438.77,10438.77,10438.77,0],["2019-05-09",10438.77,10438.77,10438.77,10438.77,0],["2019-05-10",10438.77,10438.77,10438.77,10438.77,0],["2019-05-13",10438.77,10438.77,10438.77,10438.77,0],["2019-05-14",10438.77,10438.77,10438.77,10438.77,0],["2019-05-15",10438.77,10438.77,10438.77,10438.77,0],["2019-05-16",10438.77,10438.77,10438.77,10438.77,0],["2019-05-17",10438.77,10438.77,10438.77,10438.77,0],["2019-05-20",9646.86,9646.86,9646.86,9646.86,200],["2019-05-21",9646.86,9646.86,9646.86,9646.86,0],["2019-05-22",10078.81,10078.81,10078.81,10078.81,1800],["2019-05-23",9070.93,9070.93,9070.93,9070.93,300],["2019-05-24",9934.83,9934.83,9934.83,9934.83,100],["2019-05-27",10870.72,10870.72,10870.72,10870.72,100],["2019-05-28",11950.59,11950.59,11950.59,11950.59,100],["2019-05-29",11950.59,11950.59,11950.59,11950.59,0],["2019-05-30",11950.59,11950.59,11950.59,11950.59,0],["2019-05-31",11950.59,11950.59,11950.59,11950.59,0],["2019-06-03",11950.59,11950.59,11950.59,11950.59,0],["2019-06-04",11950.59,11950.59,11950.59,11950.59,0],["2019-06-05",11950.59,11950.59,11950.59,11950.59,0],["2019-06-06",11950.59,11950.59,11950.59,11950.59,0],["2019-06-07",11950.59,11950.59,11950.59,11950.59,0],["2019-06-10",13023.08,13023.08,13023.08,13023.08,3400],["2019-06-11",13023.08,13023.08,13023.08,13023.08,0],["2019-06-12",13023.08,13023.08,13023.08,13023.08,0],["2019-06-13",13023.08,13023.08,13023.08,13023.08,18500],["2019-06-14",13023.08,13023.08,13023.08,13023.08,0],["2019-06-17",13023.08,13023.08,13023.08,13023.08,0],["2019-06-18",13023.08,13023.08,13023.08,13023.08,0],["2019-06-19",13023.08,13023.08,13023.08,13023.08,0],["2019-06-20",13023.08,13023.08,13023.08,13023.08,0],["2019-06-21",13023.08,13023.08,13023.08,13023.08,0],["2019-06-24",13023.08,13023.08,13023.08,13023.08,0],["2019-06-25",13023.08,13023.08,13023.08,13023.08,0],["2019-06-26",13023.08,13023.08,13023.08,13023.08,0],["2019-06-27",13023.08,13023.08,13023.08,13023.08,0],["2019-06-28",13023.08,13023.08,13023.08,13023.08,0],["2019-07-01",13023.08,13023.08,13023.08,13023.08,0],["2019-07-02",13023.08,13023.08,13023.08,13023.08,0],["2019-07-03",13023.08,13023.08,13023.08,13023.08,0],["2019-07-04",13023.08,13023.08,13023.08,13023.08,0],["2019-07-05",13023.08,13023.08,13023.08,13023.08,0],["2019-07-08",13023.08,13023.08,13023.08,13023.08,0],["2019-07-09",13023.08,13023.08,13023.08,13023.08,0],["2019-07-10",13023.08,13023.08,13023.08,13023.08,0],["2019-07-11",13023.08,13023.08,13023.08,13023.08,0],["2019-07-12",13023.08,13023.08,13023.08,13023.08,0],["2019-07-15",11720.77,12257.02,11720.77,12257.02,7000],["2019-07-16",12257.02,12257.02,12257.02,12257.02,0],["2019-07-17",12257.02,12257.02,12257.02,12257.02,0],["2019-07-18",12257.02,12257.02,12257.02,12257.02,0],["2019-07-19",12257.02,12257.02,12257.02,12257.02,0],["2019-07-22",12257.02,12257.02,12257.02,12257.02,500],["2019-07-23",12257.02,12257.02,12257.02,12257.02,0],["2019-07-24",12257.02,12257.02,12257.02,12257.02,0],["2019-07-25",12257.02,12257.02,12257.02,12257.02,0],["2019-07-26",11490.95,11490.95,11490.95,11490.95,500],["2019-07-29",11490.95,11490.95,11490.95,11490.95,0],["2019-07-30",11490.95,11490.95,11490.95,11490.95,0],["2019-07-31",11490.95,11490.95,11490.95,11490.95,0],["2019-08-01",11490.95,11490.95,11490.95,11490.95,0],["2019-08-02",11490.95,11490.95,11490.95,11490.95,0],["2019-08-05",11490.95,11490.95,11490.95,11490.95,0],["2019-08-06",11490.95,11490.95,11490.95,11490.95,0],["2019-08-07",11490.95,11490.95,11490.95,11490.95,0],["2019-08-08",11490.95,11490.95,11490.95,11490.95,0],["2019-08-09",11490.95,11490.95,11490.95,11490.95,0],["2019-08-12",11490.95,11490.95,11490.95,11490.95,0],["2019-08-13",11490.95,11490.95,11490.95,11490.95,0],["2019-08-14",11490.95,11490.95,11490.95,11490.95,0],["2019-08-15",11490.95,11490.95,11490.95,11490.95,0],["2019-08-16",11490.95,11490.95,11490.95,11490.95,0],["2019-08-19",11490.95,11490.95,11490.95,11490.95,0],["2019-08-20",11490.95,11490.95,11490.95,11490.95,0],["2019-08-21",11490.95,11490.95,11490.95,11490.95,0],["2019-08-22",11490.95,11490.95,11490.95,11490.95,0],["2019-08-23",11490.95,11490.95,11490.95,11490.95,0],["2019-08-26",11490.95,11490.95,11490.95,11490.95,0],["2019-08-27",11490.95,11490.95,11490.95,11490.95,0],["2019-08-28",11490.95,11490.95,11490.95,11490.95,0],["2019-08-29",11490.95,11490.95,11490.95,11490.95,0],["2019-08-30",11490.95,11490.95,11490.95,11490.95,0],["2019-09-03",11490.95,11490.95,11490.95,11490.95,0],["2019-09-04",11490.95,11490.95,11490.95,11490.95,0],["2019-09-05",11490.95,11490.95,11490.95,11490.95,0],["2019-09-06",11490.95,11490.95,11490.95,11490.95,0],["2019-09-09",11490.95,11490.95,11490.95,11490.95,0],["2019-09-10",11490.95,11490.95,11490.95,11490.95,5000],["2019-09-11",11490.95,11490.95,11490.95,11490.95,200],["2019-09-12",11490.95,11490.95,11490.95,11490.95,0],["2019-09-13",11490.95,11490.95,11490.95,11490.95,0],["2019-09-16",11490.95,11490.95,11490.95,11490.95,0],["2019-09-17",11490.95,11490.95,11490.95,11490.95,0],["2019-09-18",11490.95,11490.95,11490.95,11490.95,0],["2019-09-19",11490.95,11490.95,11490.95,11490.95,0],["2019-09-20",11490.95,11490.95,11490.95,11490.95,0],["2019-09-23",11490.95,11490.95,11490.95,11490.95,0],["2019-09-24",11490.95,11490.95,11490.95,11490.95,0],["2019-09-25",11490.95,11490.95,11490.95,11490.95,0],["2019-09-26",11490.95,11490.95,11490.95,11490.95,0],["2019-09-27",11490.95,11490.95,11490.95,11490.95,0],["2019-09-30",11490.95,11490.95,11490.95,11490.95,0],["2019-10-01",11490.95,11490.95,11490.95,11490.95,0],["2019-10-02",11490.95,11490.95,11490.95,11490.95,0],["2019-10-03",12640.05,12640.05,12640.05,12640.05,100],["2019-10-04",12640.05,12640.05,12640.05,12640.05,0],["2019-10-07",12640.05,12640.05,12640.05,12640.05,0],["2019-10-08",12640.05,12640.05,12640.05,12640.05,0],["2019-10-09",11414.35,11414.35,11414.35,11414.35,100],["2019-10-10",11414.35,11414.35,11414.35,11414.35,0],["2019-10-11",11414.35,11414.35,11414.35,11414.35,0],["2019-10-14",11414.35,11414.35,11414.35,11414.35,0],["2019-10-15",11414.35,11414.35,11414.35,11414.35,0],["2019-10-16",11414.35,11414.35,11414.35,11414.35,0],["2019-10-17",11414.35,11414.35,11414.35,11414.35,0],["2019-10-18",11414.35,11414.35,11414.35,11414.35,0],["2019-10-21",11414.35,11414.35,11414.35,11414.35,0],["2019-10-22",11414.35,11414.35,11414.35,11414.35,0],["2019-10-23",11414.35,11414.35,11414.35,11414.35,0],["2019-10-24",11414.35,11414.35,11414.35,11414.35,0],["2019-10-25",11414.35,11414.35,11414.35,11414.35,0],["2019-10-28",11414.35,11414.35,11414.35,11414.35,0],["2019-10-29",11414.35,11414.35,11414.35,11414.35,0],["2019-10-30",11414.35,11414.35,11414.35,11414.35,0],["2019-10-31",11414.35,11414.35,11414.35,11414.35,0],["2019-11-01",11414.35,11414.35,11414.35,11414.35,0],["2019-11-04",11414.35,11414.35,11414.35,11414.35,0],["2019-11-05",11414.35,11414.35,11414.35,11414.35,0],["2019-11-06",11414.35,11414.35,11414.35,11414.35,0],["2019-11-07",11414.35,11414.35,11414.35,11414.35,0],["2019-11-08",11414.35,11414.35,11414.35,11414.35,0],["2019-11-11",11414.35,11414.35,11414.35,11414.35,0],["2019-11-12",11414.35,11414.35,11414.35,11414.35,0],["2019-11-13",11414.35,11414.35,11414.35,11414.35,0],["2019-11-14",11414.35,11414.35,11414.35,11414.35,0],["2019-11-15",11414.35,11414.35,11414.35,11414.35,0],["2019-11-18",11414.35,11414.35,11414.35,11414.35,0],["2019-11-19",11414.35,11414.35,11414.35,11414.35,0],["2019-11-20",11414.35,11414.35,11414.35,11414.35,0],["2019-11-21",11414.35,11414.35,11414.35,11414.35,0],["2019-11-22",11414.35,11414.35,11414.35,11414.35,0],["2019-11-25",11414.35,11414.35,11414.35,11414.35,0],["2019-11-26",11414.35,11414.35,11414.35,11414.35,0],["2019-11-27",11414.35,11414.35,11414.35,11414.35,0],["2019-11-28",11414.35,11414.35,11414.35,11414.35,0],["2019-11-29",10571.68,10571.68,10571.68,10571.68,5200],["2019-12-02",10571.68,10571.68,10571.68,10571.68,0],["2019-12-03",10571.68,10571.68,10571.68,10571.68,0],["2019-12-04",10571.68,10571.68,10571.68,10571.68,0],["2019-12-05",10571.68,10571.68,10571.68,10571.68,0],["2019-12-06",10571.68,10571.68,10571.68,10571.68,0],["2019-12-09",10571.68,10571.68,10571.68,10571.68,0],["2019-12-10",10571.68,10571.68,10571.68,10571.68,0],["2019-12-11",10571.68,10571.68,10571.68,10571.68,0],["2019-12-12",10571.68,10571.68,10571.68,10571.68,0],["2019-12-13",10571.68,10571.68,10571.68,10571.68,0],["2019-12-16",10571.68,10571.68,10571.68,10571.68,0],["2019-12-17",9575.8,9575.8,9575.8,9575.8,100],["2019-12-18",8656.52,8656.52,8656.52,8656.52,100],["2019-12-19",7813.85,7813.85,7813.85,7813.85,2200],["2019-12-20",7813.85,7813.85,7813.85,7813.85,0],["2019-12-23",7813.85,7813.85,7813.85,7813.85,0],["2019-12-24",7813.85,7813.85,7813.85,7813.85,0],["2019-12-25",7813.85,7813.85,7813.85,7813.85,0],["2019-12-26",7813.85,7813.85,7813.85,7813.85,0],["2019-12-27",7813.85,7813.85,7813.85,7813.85,0],["2019-12-30",7813.85,7813.85,7813.85,7813.85,0],["2019-12-31",7813.85,7813.85,7813.85,7813.85,0],["2020-01-02",7813.85,7813.85,7813.85,7813.85,0],["2020-01-03",7201.0,8579.91,7201.0,8579.91,500],["2020-01-06",8579.91,8579.91,8579.91,8579.91,0],["2020-01-07",8579.91,8579.91,8579.91,8579.91,0],["2020-01-08",8579.91,8579.91,8579.91,8579.91,42000],["2020-01-09",8579.91,8579.91,8579.91,8579.91,0],["2020-01-10",8579.91,8579.91,8579.91,8579.91,0],["2020-01-13",8579.91,8579.91,8579.91,8579.91,0],["2020-01-14",8579.91,8579.91,8579.91,8579.91,0],["2020-01-15",8579.91,8579.91,8579.91,8579.91,0],["2020-01-16",8579.91,8579.91,8579.91,8579.91,90000],["2020-01-17",8579.91,8579.91,8579.91,8579.91,0],["2020-01-20",8579.91,8579.91,8579.91,8579.91,0],["2020-01-21",8579.91,8579.91,8579.91,8579.91,0],["2020-01-22",8579.91,8579.91,8579.91,8579.91,0],["2020-01-30",8579.91,8579.91,8579.91,8579.91,0],["2020-01-31",8579.91,8579.91,8579.91,8579.91,0],["2020-02-03",8579.91,8579.91,8579.91,8579.91,0],["2020-02-04",8579.91,8579.91,8579.91,8579.91,0],["2020-02-05",7737.24,7737.24,7737.24,7737.24,3200],["2020-02-06",7737.24,7737.24,7737.24,7737.24,0],["2020-02-07",7737.24,7737.24,7737.24,7737.24,0],["2020-02-10",7737.24,7737.24,7737.24,7737.24,0],["2020-02-11",7430.82,7430.82,7430.82,7430.82,200],["2020-02-12",7430.82,7507.42,7201.0,7201.0,1400],["2020-02-13",7890.46,7890.46,7890.46,7890.46,1100],["2020-02-14",7890.46,7890.46,7890.46,7890.46,0],["2020-02-17",8579.91,8579.91,8579.91,8579.91,100],["2020-02-18",9192.76,9192.76,9192.76,9192.76,1500],["2020-02-19",9192.76,9192.76,9192.76,9192.76,200],["2020-02-20",9192.76,9958.83,9192.76,9958.83,400],["2020-02-21",9958.83,9958.83,9958.83,9958.83,0],["2020-02-24",9958.83,9958.83,9958.83,9958.83,0],["2020-02-25",9958.83,9958.83,9958.83,9958.83,0],["2020-02-26",9958.83,9958.83,9958.83,9958.83,0],["2020-02-27",9958.83,9958.83,9958.83,9958.83,0],["2020-02-28",9958.83,9958.83,9958.83,9958.83,0],["2020-03-02",9958.83,9958.83,9958.83,9958.83,0],["2020-03-03",9958.83,9958.83,9958.83,9958.83,0],["2020-03-04",9958.83,9958.83,9958.83,9958.83,0],["2020-03-05",9958.83,9958.83,9958.83,9958.83,0],["2020-03-06",9958.83,9958.83,9958.83,9958.83,0],["2020-03-09",9958.83,9958.83,9958.83,9958.83,0],["2020-03-10",9958.83,9958.83,9958.83,9958.83,0],["2020-03-11",9958.83,9958.83,9958.83,9958.83,0],["2020-03-12",9958.83,9958.83,9958.83,9958.83,0],["2020-03-13",9958.83,9958.83,9958.83,9958.83,0],["2020-03-16",9958.83,9958.83,9958.83,9958.83,0],["2020-03-17",9958.83,9958.83,9958.83,9958.83,0],["2020-03-18",9958.83,9958.83,9958.83,9958.83,0],["2020-03-19",9958.83,9958.83,9958.83,9958.83,0],["2020-03-20",9958.83,9958.83,9958.83,9958.83,0],["2020-03-23",9958.83,9958.83,9958.83,9958.83,0],["2020-03-24",9958.83,9958.83,9958.83,9958.83,0],["2020-03-25",9958.83,9958.83,9958.83,9958.83,0],["2020-03-26",9958.83,9958.83,9958.83,9958.83,0],["2020-03-27",9958.83,9958.83,9958.83,9958.83,0],["2020-03-30",9958.83,9958.83,9958.83,9958.83,0],["2020-03-31",9958.83,9958.83,9958.83,9958.83,0],["2020-04-01",9958.83,9958.83,9958.83,9958.83,0],["2020-04-03",9958.83,9958.83,9958.83,9958.83,0],["2020-04-06",9958.83,9958.83,9958.83,9958.83,0],["2020-04-07",9958.83,9958.83,9958.83,9958.83,0],["2020-04-08",9958.83,9958.83,9958.83,9958.83,0],["2020-04-09",9958.83,9958.83,9958.83,9958.83,0],["2020-04-10",9958.83,9958.83,9958.83,9958.83,0],["2020-04-13",9958.83,9958.83,9958.83,9958.83,0],["2020-04-14",9958.83,9958.83,9958.83,9958.83,0],["2020-04-15",9958.83,9958.83,9958.83,9958.83,0],["2020-04-16",9958.83,9958.83,9958.83,9958.83,0],["2020-04-17",9958.83,9958.83,9958.83,9958.83,0],["2020-04-20",9958.83,9958.83,9958.83,9958.83,0],["2020-04-21",9958.83,9958.83,9958.83,9958.83,0],["2020-04-22",9958.83,9958.83,9958.83,9958.83,0],["2020-04-23",9958.83,9958.83,9958.83,9958.83,0],["2020-04-24",9958.83,9958.83,9958.83,9958.83,0],["2020-04-27",9575.8,9575.8,9192.76,9192.76,300],["2020-04-28",9192.76,9192.76,9192.76,9192.76,0],["2020-04-29",9192.76,9192.76,9192.76,9192.76,0],["2020-05-04",9192.76,9192.76,9192.76,9192.76,0],["2020-05-05",9192.76,9192.76,9192.76,9192.76,0],["2020-05-06",9192.76,9192.76,9192.76,9192.76,0],["2020-05-07",8273.49,8273.49,8273.49,8273.49,400],["2020-05-08",8273.49,8273.49,8273.49,8273.49,0],["2020-05-11",8273.49,8273.49,8273.49,8273.49,0],["2020-05-12",7890.46,7890.46,7890.46,7890.46,5200],["2020-05-13",7890.46,7890.46,7890.46,7890.46,0],["2020-05-14",7660.64,7660.64,7660.64,7660.64,100],["2020-05-15",7660.64,7660.64,7660.64,7660.64,900],["2020-05-18",8426.7,8426.7,8426.7,8426.7,100],["2020-05-19",8426.7,8426.7,8426.7,8426.7,0],["2020-05-20",9116.16,9116.16,9116.16,9116.16,100],["2020-05-21",9116.16,9116.16,9116.16,9116.16,0],["2020-05-22",9116.16,9116.16,9116.16,9116.16,0],["2020-05-25",8273.49,8273.49,8273.49,8273.49,100],["2020-05-26",8962.94,8962.94,8962.94,8962.94,100],["2020-05-27",8962.94,8962.94,8962.94,8962.94,0],["2020-05-28",8350.09,8350.09,8273.49,8273.49,2100],["2020-05-29",7660.64,8886.34,7660.64,8886.34,500],["2020-06-01",8043.67,8733.13,8043.67,8733.13,200],["2020-06-02",8733.13,8733.13,8733.13,8733.13,0],["2020-06-03",9039.55,9039.55,9039.55,9039.55,100],["2020-06-04",9039.55,9039.55,9039.55,9039.55,0],["2020-06-05",9039.55,9039.55,9039.55,9039.55,0],["2020-06-08",9039.55,9039.55,9039.55,9039.55,0],["2020-06-09",9039.55,9039.55,9039.55,9039.55,0],["2020-06-10",9039.55,9039.55,9039.55,9039.55,0],["2020-06-11",9039.55,9039.55,9039.55,9039.55,0],["2020-06-12",9039.55,9039.55,9039.55,9039.55,0],["2020-06-15",9039.55,9039.55,9039.55,9039.55,0],["2020-06-16",8350.09,8350.09,8350.09,8350.09,1000],["2020-06-17",7737.24,8733.13,7737.24,7737.24,400],["2020-06-18",7737.24,7737.24,7660.64,7660.64,1400],["2020-06-19",8350.09,8350.09,8350.09,8350.09,100],["2020-06-22",8350.09,8350.09,8350.09,8350.09,0],["2020-06-23",8350.09,8350.09,8350.09,8350.09,0],["2020-06-24",8733.13,8733.13,8733.13,8733.13,100],["2020-06-25",8733.13,8733.13,8733.13,8733.13,0],["2020-06-26",8733.13,8733.13,8733.13,8733.13,0],["2020-06-29",9116.16,9116.16,9116.16,9116.16,100],["2020-06-30",9116.16,9116.16,9116.16,9116.16,0],["2020-07-01",8273.49,9805.61,8273.49,9805.61,200],["2020-07-02",9805.61,9805.61,9805.61,9805.61,0],["2020-07-03",8886.34,8886.34,8886.34,8886.34,1000],["2020-07-06",8886.34,8886.34,8886.34,8886.34,0],["2020-07-07",8886.34,8886.34,8886.34,8886.34,0],["2020-07-08",8886.34,8886.34,8886.34,8886.34,0],["2020-07-09",8886.34,8886.34,8886.34,8886.34,0],["2020-07-10",8886.34,8886.34,8886.34,8886.34,0],["2020-07-13",8886.34,8886.34,8886.34,8886.34,0],["2020-07-14",8886.34,8886.34,8886.34,8886.34,0],["2020-07-15",8886.34,8886.34,8886.34,8886.34,0],["2020-07-16",8886.34,8886.34,8886.34,8886.34,0],["2020-07-17",8043.67,8043.67,8043.67,8043.67,400],["2020-07-20",8043.67,8043.67,8043.67,8043.67,0],["2020-07-21",8733.13,8733.13,8733.13,8733.13,100],["2020-07-22",8733.13,8733.13,8733.13,8733.13,100],["2020-07-23",8733.13,8733.13,8733.13,8733.13,0],["2020-07-24",8120.27,8120.27,8120.27,8120.27,100],["2020-07-27",7660.64,7660.64,7660.64,7660.64,1200],["2020-07-28",7660.64,7660.64,7660.64,7660.64,0],["2020-07-29",7660.64,7660.64,7660.64,7660.64,100],["2020-07-30",7660.64,7660.64,7660.64,7660.64,0],["2020-07-31",7660.64,7660.64,7660.64,7660.64,0],["2020-08-03",7660.64,7660.64,7660.64,7660.64,0],["2020-08-04",7660.64,7660.64,7660.64,7660.64,0],["2020-08-05",7660.64,7660.64,7660.64,7660.64,0],["2020-08-06",7660.64,7660.64,7660.64,7660.64,0],["2020-08-07",7354.21,7354.21,7354.21,7354.21,100],["2020-08-10",7354.21,7354.21,7354.21,7354.21,0],["2020-08-11",7354.21,7354.21,7354.21,7354.21,0],["2020-08-12",6664.75,8043.67,6664.75,8043.67,200],["2020-08-13",8043.67,8043.67,8043.67,8043.67,0],["2020-08-14",8043.67,8043.67,8043.67,8043.67,0],["2020-08-17",8809.73,8809.73,8809.73,8809.73,100],["2020-08-18",8809.73,8809.73,8809.73,8809.73,0],["2020-08-19",8809.73,8809.73,8809.73,8809.73,0],["2020-08-20",8809.73,8809.73,8809.73,8809.73,0],["2020-08-21",7967.06,8733.13,7967.06,8733.13,1100],["2020-08-24",8733.13,8733.13,8733.13,8733.13,0],["2020-08-25",8733.13,8733.13,8733.13,8733.13,0],["2020-08-26",8733.13,8733.13,8733.13,8733.13,0],["2020-08-27",8733.13,8733.13,8733.13,8733.13,0],["2020-08-28",8733.13,8733.13,8733.13,8733.13,0],["2020-08-31",8809.73,8809.73,8350.09,8350.09,300],["2020-09-01",8350.09,8350.09,8350.09,8350.09,0],["2020-09-03",8350.09,8350.09,8350.09,8350.09,300],["2020-09-04",8350.09,8350.09,8350.09,8350.09,0],["2020-09-07",8350.09,8350.09,8350.09,8350.09,0],["2020-09-08",8350.09,8350.09,8350.09,8350.09,0],["2020-09-09",8043.67,8043.67,8043.67,8043.67,100],["2020-09-10",8043.67,8043.67,8043.67,8043.67,0],["2020-09-11",8043.67,8043.67,8043.67,8043.67,0],["2020-09-14",8503.31,8503.31,8503.31,8503.31,1200],["2020-09-15",8503.31,8579.91,8503.31,8579.91,300],["2020-09-16",9192.76,9192.76,9192.76,9192.76,200],["2020-09-17",9192.76,9192.76,9192.76,9192.76,0],["2020-09-18",9192.76,9192.76,9192.76,9192.76,0],["2020-09-21",9192.76,9192.76,9192.76,9192.76,0],["2020-09-22",9192.76,9192.76,9192.76,9192.76,0],["2020-09-23",9192.76,9192.76,9192.76,9192.76,0],["2020-09-24",8426.7,8426.7,8426.7,8426.7,100],["2020-09-25",7813.85,7813.85,7813.85,7813.85,100],["2020-09-28",7813.85,7813.85,7813.85,7813.85,0],["2020-09-29",7813.85,7813.85,7813.85,7813.85,0],["2020-09-30",7813.85,7813.85,7813.85,7813.85,2100],["2020-10-01",7813.85,7813.85,7813.85,7813.85,0],["2020-10-02",7813.85,7813.85,7813.85,7813.85,0],["2020-10-05",8579.91,8579.91,8579.91,8579.91,100],["2020-10-06",9422.58,9422.58,9422.58,9422.58,100],["2020-10-07",8503.31,8503.31,8503.31,8503.31,1900],["2020-10-08",8503.31,8503.31,8503.31,8503.31,0],["2020-10-09",8503.31,8503.31,8503.31,8503.31,0],["2020-10-12",8503.31,8503.31,8503.31,8503.31,0],["2020-10-13",8503.31,8503.31,8503.31,8503.31,0],["2020-10-14",8733.13,8733.13,8733.13,8733.13,200],["2020-10-15",8733.13,8733.13,8733.13,8733.13,0],["2020-10-16",8733.13,8733.13,8733.13,8733.13,0],["2020-10-19",7967.06,7967.06,7890.46,7890.46,1000],["2020-10-20",7890.46,7890.46,7890.46,7890.46,0],["2020-10-21",8656.52,8656.52,8656.52,8656.52,1000],["2020-10-22",8656.52,9192.76,8656.52,9192.76,800],["2020-10-23",9192.76,9192.76,9192.76,9192.76,0],["2020-10-26",8426.7,8426.7,8426.7,8426.7,300],["2020-10-27",8426.7,8426.7,8426.7,8426.7,0],["2020-10-28",8426.7,8426.7,8426.7,8426.7,0],["2020-10-29",8426.7,8426.7,8426.7,8426.7,0],["2020-10-30",9116.16,9116.16,7890.46,7890.46,300],["2020-11-02",7890.46,7890.46,7890.46,7890.46,0],["2020-11-03",8426.7,8426.7,8426.7,8426.7,700],["2020-11-04",8426.7,8426.7,8426.7,8426.7,0],["2020-11-05",8426.7,8426.7,8426.7,8426.7,0],["2020-11-06",8426.7,8426.7,8426.7,8426.7,0],["2020-11-09",8426.7,8426.7,8426.7,8426.7,0],["2020-11-10",8426.7,8426.7,8426.7,8426.7,0],["2020-11-11",8595.23,8595.23,8595.23,8595.23,100],["2020-11-12",8510.97,8510.97,8510.97,8510.97,1000],["2020-11-13",8510.97,8510.97,8510.97,8510.97,0],["2020-11-16",8510.97,8510.97,8510.97,8510.97,0],["2020-11-17",8510.97,8510.97,8510.97,8510.97,0],["2020-11-18",8510.97,8510.97,8510.97,8510.97,0],["2020-11-19",8510.97,8510.97,8510.97,8510.97,0],["2020-11-20",8510.97,8510.97,8510.97,8510.97,0],["2020-11-23",8510.97,8510.97,8510.97,8510.97,0],["2020-11-24",8510.97,8510.97,8510.97,8510.97,0],["2020-11-25",8510.97,8510.97,8510.97,8510.97,0],["2020-11-26",8510.97,8510.97,8510.97,8510.97,0],["2020-11-27",8679.5,8679.5,8510.97,8510.97,500],["2020-11-30",8510.97,8510.97,8510.97,8510.97,0],["2020-12-01",8510.97,8510.97,8510.97,8510.97,0],["2020-12-02",8510.97,8510.97,8510.97,8510.97,0],["2020-12-03",8510.97,8510.97,8510.97,8510.97,0],["2020-12-04",8510.97,8510.97,8510.97,8510.97,0],["2020-12-07",8510.97,8510.97,8510.97,8510.97,0],["2020-12-08",8510.97,8510.97,8510.97,8510.97,0],["2020-12-09",8510.97,8510.97,8510.97,8510.97,1000],["2020-12-10",8510.97,8510.97,8510.97,8510.97,0],["2020-12-11",8510.97,8510.97,8510.97,8510.97,0],["2020-12-14",8510.97,8510.97,8510.97,8510.97,0],["2020-12-15",8510.97,8510.97,8510.97,8510.97,0],["2020-12-16",8510.97,8510.97,8510.97,8510.97,0],["2020-12-17",8679.5,8679.5,8510.97,8510.97,2600],["2020-12-18",8510.97,8510.97,8510.97,8510.97,0],["2020-12-21",8510.97,8510.97,8510.97,8510.97,0],["2020-12-22",8510.97,8510.97,8510.97,8510.97,0],["2020-12-23",8932.3,8932.3,8932.3,8932.3,400],["2020-12-24",8932.3,8932.3,8932.3,8932.3,0],["2020-12-25",8932.3,8932.3,8932.3,8932.3,0],["2020-12-28",8932.3,8932.3,8510.97,8510.97,500],["2020-12-29",8848.03,8848.03,8848.03,8848.03,400],["2020-12-30",8848.03,8848.03,8848.03,8848.03,400],["2020-12-31",8848.03,8848.03,8848.03,8848.03,300],["2021-01-04",8848.03,8848.03,8848.03,8848.03,0],["2021-01-05",9690.7,9690.7,9690.7,9690.7,600],["2021-01-06",9185.1,9185.1,8848.03,8848.03,4000],["2021-01-07",8848.03,8848.03,8848.03,8848.03,0],["2021-01-08",8848.03,8848.03,8848.03,8848.03,0],["2021-01-11",8932.3,9606.44,8848.03,9606.44,12400],["2021-01-12",9606.44,9606.44,9606.44,9606.44,200],["2021-01-13",10449.11,10449.11,10449.11,10449.11,200],["2021-01-14",10112.04,10112.04,9690.7,9943.51,1300],["2021-01-15",10364.84,10364.84,10364.84,10364.84,100],["2021-01-18",10364.84,10364.84,10364.84,10364.84,0],["2021-01-19",10870.44,10870.44,10870.44,10870.44,100],["2021-01-20",10027.77,10027.77,10027.77,10027.77,100],["2021-01-21",9690.7,10027.77,9690.7,10027.77,5400],["2021-01-22",9690.7,9690.7,9690.7,9690.7,3000],["2021-01-25",10112.04,10112.04,10112.04,10112.04,100],["2021-01-26",10112.04,10112.04,10112.04,10112.04,0],["2021-01-27",9100.84,9100.84,9100.84,9100.84,200],["2021-01-28",9774.97,9774.97,9774.97,9774.97,100],["2021-01-29",9774.97,9774.97,9774.97,9774.97,0],["2021-02-01",9690.7,9774.97,9690.7,9774.97,2500],["2021-02-02",9774.97,9774.97,9774.97,9774.97,0],["2021-02-03",9774.97,9774.97,9774.97,9774.97,0],["2021-02-04",8932.3,9774.97,8932.3,9774.97,200],["2021-02-05",8932.3,9774.97,8932.3,9774.97,200],["2021-02-08",9774.97,9774.97,9774.97,9774.97,0],["2021-02-09",9774.97,9774.97,9774.97,9774.97,0],["2021-02-17",9774.97,9774.97,9774.97,9774.97,0],["2021-02-18",9774.97,9774.97,9774.97,9774.97,2000],["2021-02-19",9774.97,9774.97,9774.97,9774.97,0],["2021-02-22",9774.97,9774.97,9774.97,9774.97,300],["2021-02-23",9774.97,9774.97,9774.97,9774.97,0],["2021-02-24",9774.97,9774.97,9774.97,9774.97,0],["2021-02-25",10112.04,10364.84,10112.04,10112.04,48100],["2021-02-26",10112.04,10112.04,10112.04,10112.04,0],["2021-03-01",10196.31,10196.31,10196.31,10196.31,100],["2021-03-02",10196.31,10196.31,10196.31,10196.31,0],["2021-03-03",10533.37,10533.37,10533.37,10533.37,1000],["2021-03-04",10533.37,10533.37,10533.37,10533.37,0],["2021-03-05",10533.37,10533.37,10533.37,10533.37,3300],["2021-03-08",10533.37,10533.37,10533.37,10533.37,0],["2021-03-09",10533.37,10533.37,10533.37,10533.37,3700],["2021-03-10",10449.11,10449.11,10449.11,10449.11,1000],["2021-03-11",10870.44,10870.44,10870.44,10870.44,100],["2021-03-12",10870.44,10870.44,10870.44,10870.44,900],["2021-03-15",10870.44,10870.44,10870.44,10870.44,0],["2021-03-16",10870.44,10870.44,10870.44,10870.44,0],["2021-03-17",10870.44,10870.44,10870.44,10870.44,0],["2021-03-18",10870.44,10870.44,10870.44,10870.44,0],["2021-03-19",10870.44,10870.44,10870.44,10870.44,0],["2021-03-22",10533.37,10533.37,10533.37,10533.37,1000],["2021-03-23",10533.37,10533.37,10533.37,10533.37,0],["2021-03-24",10533.37,10533.37,10533.37,10533.37,0],["2021-03-25",10533.37,10533.37,10533.37,10533.37,0],["2021-03-26",10533.37,10533.37,10533.37,10533.37,0],["2021-03-29",10533.37,10533.37,10533.37,10533.37,0],["2021-03-30",10533.37,10533.37,10533.37,10533.37,100],["2021-03-31",10533.37,10533.37,10533.37,10533.37,0],["2021-04-01",10533.37,10533.37,10533.37,10533.37,0],["2021-04-02",10533.37,10533.37,10533.37,10533.37,0],["2021-04-05",10533.37,10533.37,10533.37,10533.37,0],["2021-04-06",10533.37,10533.37,10533.37,10533.37,0],["2021-04-07",10533.37,10533.37,10533.37,10533.37,0],["2021-04-08",10533.37,10533.37,10533.37,10533.37,0],["2021-04-09",10533.37,10533.37,10533.37,10533.37,300],["2021-04-12",10533.37,10533.37,10533.37,10533.37,0],["2021-04-13",10533.37,10533.37,10533.37,10533.37,0],["2021-04-14",10533.37,10533.37,10533.37,10533.37,0],["2021-04-15",10533.37,10533.37,10533.37,10533.37,0],["2021-04-16",10533.37,10533.37,10533.37,10533.37,0],["2021-04-19",10533.37,10533.37,10533.37,10533.37,0],["2021-04-20",10533.37,10533.37,10533.37,10533.37,0],["2021-04-22",10533.37,10533.37,10533.37,10533.37,0],["2021-04-23",10533.37,10533.37,10533.37,10533.37,0],["2021-04-26",10533.37,10533.37,10533.37,10533.37,0],["2021-04-27",10533.37,10533.37,10533.37,10533.37,0],["2021-04-28",10533.37,10533.37,10533.37,10533.37,0],["2021-04-29",9522.17,9522.17,9522.17,9522.17,1300],["2021-05-04",8848.03,8848.03,8595.23,8679.5,1400],["2021-05-05",8426.7,8426.7,8426.7,8426.7,100],["2021-05-06",8426.7,9185.1,8426.7,9185.1,200],["2021-05-07",8848.03,8848.03,8848.03,8848.03,1000],["2021-05-10",8510.97,9437.9,8510.97,8848.03,1300],["2021-05-11",8848.03,9100.84,8848.03,9100.84,1400],["2021-05-12",8510.97,9016.57,8258.17,9016.57,7100],["2021-05-13",9016.57,9016.57,9016.57,9016.57,0],["2021-05-14",9016.57,9016.57,9016.57,9016.57,0],["2021-05-17",8510.97,8510.97,8510.97,8510.97,100],["2021-05-18",8426.7,8426.7,8426.7,8426.7,100],["2021-05-19",8426.7,8426.7,8426.7,8426.7,1100],["2021-05-20",8173.9,8510.97,8173.9,8426.7,600],["2021-05-21",8173.9,9185.1,8173.9,9100.84,300],["2021-05-24",8258.17,8595.23,8258.17,8595.23,200],["2021-05-25",8258.17,8258.17,8089.63,8089.63,8200],["2021-05-26",8089.63,8089.63,8089.63,8089.63,0],["2021-05-27",8679.5,8679.5,8426.7,8426.7,1700],["2021-05-28",8679.5,9100.84,8679.5,9100.84,900],["2021-05-31",8342.43,8342.43,8342.43,8342.43,100],["2021-06-01",8426.7,8426.7,8426.7,8426.7,10000],["2021-06-02",8426.7,8426.7,8426.7,8426.7,0],["2021-06-03",8932.3,8932.3,8173.9,8173.9,200],["2021-06-04",8173.9,8173.9,8173.9,8173.9,0],["2021-06-07",8679.5,8679.5,8679.5,8679.5,100],["2021-06-08",8679.5,8679.5,8679.5,8679.5,0],["2021-06-09",8173.9,8173.9,8173.9,8173.9,100],["2021-06-10",8173.9,8173.9,8173.9,8173.9,0],["2021-06-11",8426.7,8426.7,8426.7,8426.7,500],["2021-06-14",8932.3,9016.57,8342.43,8342.43,500],["2021-06-15",8679.5,9016.57,8679.5,9016.57,4200],["2021-06-16",9016.57,9016.57,9016.57,9016.57,300],["2021-06-17",8342.43,8342.43,8342.43,8342.43,100],["2021-06-18",8426.7,8932.3,8426.7,8932.3,1000],["2021-06-21",8426.7,8426.7,8426.7,8426.7,100],["2021-06-22",8426.7,8426.7,8426.7,8426.7,0],["2021-06-23",8426.7,8595.23,8426.7,8595.23,119300],["2021-06-24",8595.23,8595.23,8426.7,8510.97,4700],["2021-06-25",8595.23,8679.5,8426.7,8426.7,35800],["2021-06-28",8426.7,8510.97,8426.7,8510.97,1700],["2021-06-29",8089.63,8679.5,8089.63,8595.23,10600],["2021-06-30",8426.7,8426.7,8426.7,8426.7,200],["2021-07-01",8932.3,9016.57,8426.7,8426.7,2300],["2021-07-02",8848.03,8848.03,8848.03,8848.03,26300],["2021-07-05",8932.3,9606.44,8932.3,9522.17,5800],["2021-07-06",9016.57,9016.57,8595.23,8595.23,400],["2021-07-07",8258.17,8258.17,8258.17,8258.17,200],["2021-07-08",8426.7,8848.03,8258.17,8258.17,6200],["2021-07-09",8258.17,8258.17,8258.17,8258.17,0],["2021-07-12",8258.17,8258.17,8258.17,8258.17,2300],["2021-07-13",8258.17,8342.43,8258.17,8342.43,200],["2021-07-14",8342.43,8342.43,8342.43,8342.43,100],["2021-07-15",8342.43,8342.43,8342.43,8342.43,100],["2021-07-16",8342.43,8342.43,8342.43,8342.43,0],["2021-07-19",8342.43,8342.43,7668.3,7668.3,500],["2021-07-20",8342.43,8342.43,8005.36,8005.36,1000],["2021-07-21",8005.36,8005.36,8005.36,8005.36,0],["2021-07-22",8005.36,8005.36,8005.36,8005.36,0],["2021-07-23",8005.36,8005.36,8005.36,8005.36,0],["2021-07-26",8005.36,8005.36,8005.36,8005.36,0],["2021-07-27",8005.36,8005.36,8005.36,8005.36,0],["2021-07-28",8595.23,8595.23,8595.23,8595.23,1000],["2021-07-29",8426.7,8426.7,8426.7,8426.7,51000],["2021-07-30",8595.23,8595.23,8342.43,8342.43,400],["2021-08-02",8342.43,8342.43,8342.43,8342.43,100],["2021-08-03",8342.43,8342.43,8342.43,8342.43,0],["2021-08-04",8342.43,8342.43,8342.43,8342.43,0],["2021-08-05",8342.43,8342.43,8342.43,8342.43,0],["2021-08-06",8426.7,8426.7,8426.7,8426.7,200],["2021-08-09",8595.23,9269.37,8510.97,8510.97,5900],["2021-08-10",9269.37,9269.37,8679.5,8679.5,1300],["2021-08-11",8595.23,8595.23,8595.23,8595.23,100],["2021-08-12",8595.23,8595.23,8595.23,8595.23,0],["2021-08-13",8763.77,8763.77,8005.36,8005.36,4200],["2021-08-16",8426.7,8426.7,8426.7,8426.7,100],["2021-08-17",9269.37,9269.37,8510.97,8510.97,26200],["2021-08-18",8932.3,8932.3,8595.23,8848.03,71100],["2021-08-19",8848.03,9269.37,8426.7,8595.23,3200],["2021-08-20",8679.5,8679.5,8679.5,8679.5,100],["2021-08-23",8679.5,8679.5,8679.5,8679.5,0],["2021-08-24",8763.77,8763.77,8763.77,8763.77,1100],["2021-08-25",8426.7,9185.1,8426.7,8510.97,1500],["2021-08-26",8595.23,8679.5,8595.23,8679.5,5000],["2021-08-27",8848.03,8932.3,8848.03,8932.3,900],["2021-08-30",8679.5,8932.3,8679.5,8932.3,1400],["2021-08-31",8932.3,8932.3,8932.3,8932.3,0],["2021-09-01",9269.37,9269.37,9269.37,9269.37,4100],["2021-09-06",9522.17,9606.44,9353.64,9437.9,4200],["2021-09-07",9437.9,9690.7,9437.9,9690.7,1800],["2021-09-08",9606.44,9606.44,9606.44,9606.44,2000],["2021-09-09",9606.44,9606.44,9353.64,9353.64,100100],["2021-09-10",9437.9,9437.9,9269.37,9269.37,3400],["2021-09-13",8679.5,9269.37,8679.5,9269.37,5700],["2021-09-14",9016.57,9269.37,9016.57,9269.37,4900],["2021-09-15",9269.37,10112.04,9269.37,10112.04,7000],["2021-09-16",10280.57,11123.24,10280.57,10701.91,4000],["2021-09-17",10701.91,10701.91,9774.97,9774.97,4100],["2021-09-20",9774.97,10533.37,9774.97,10533.37,16600],["2021-09-21",10449.11,11123.24,9774.97,11123.24,2000],["2021-09-22",10617.64,11881.65,10617.64,11881.65,132300],["2021-09-23",11881.65,13061.38,11881.65,11881.65,11900],["2021-09-24",11881.65,11881.65,11797.38,11797.38,300],["2021-09-27",10617.64,11460.31,10617.64,10617.64,7200],["2021-09-28",10112.04,10870.44,10112.04,10870.44,10900],["2021-09-29",10533.37,10870.44,10533.37,10533.37,1300],["2021-09-30",10954.71,10954.71,10870.44,10954.71,3200],["2021-10-01",10954.71,10954.71,10870.44,10870.44,1600],["2021-10-04",10870.44,11123.24,10870.44,11038.98,9400],["2021-10-05",11756.96,11756.96,11218.47,11756.96,4600],["2021-10-06",11756.96,11756.96,11218.47,11218.47,3200],["2021-10-07",11218.47,11218.47,10949.23,11218.47,2500],["2021-10-08",10769.73,10859.48,10769.73,10859.48,600],["2021-10-11",10769.73,10949.23,10769.73,10949.23,4400],["2021-10-12",11038.98,11487.72,10859.48,11487.72,1100],["2021-10-13",11487.72,11487.72,11487.72,11487.72,0],["2021-10-14",10769.73,11397.97,10769.73,11308.22,3600],["2021-10-15",11487.72,11487.72,11308.22,11308.22,8900],["2021-10-18",10859.48,10859.48,10859.48,10859.48,2100],["2021-10-19",10859.48,10859.48,10769.73,10769.73,1100],["2021-10-20",11038.98,11038.98,11038.98,11038.98,100],["2021-10-21",11038.98,11038.98,11038.98,11038.98,0],["2021-10-22",10769.73,10769.73,9962.0,10320.99,900],["2021-10-25",11308.22,11308.22,10500.49,10500.49,400],["2021-10-26",9513.26,11487.72,9513.26,10769.73,8000],["2021-10-27",11667.21,11667.21,10320.99,10590.24,4400],["2021-10-28",11487.72,11487.72,10500.49,10590.24,6800],["2021-10-29",11487.72,11487.72,10320.99,11487.72,7700],["2021-11-01",11397.97,11487.72,10590.24,10590.24,1200],["2021-11-02",10590.24,11577.46,9872.26,10859.48,4400],["2021-11-03",11128.72,11128.72,11128.72,11128.72,800],["2021-11-04",11128.72,11577.46,10679.99,11577.46,2200],["2021-11-05",11577.46,11577.46,10769.73,10769.73,1700],["2021-11-08",10679.99,11667.21,10679.99,11128.72,5200],["2021-11-09",11577.46,11577.46,11308.22,11308.22,4200],["2021-11-10",11308.22,11308.22,11308.22,11308.22,0],["2021-11-11",10679.99,11397.97,10679.99,11397.97,300],["2021-11-12",10859.48,11667.21,10859.48,11128.72,2400],["2021-11-15",11487.72,11487.72,11487.72,11487.72,15000],["2021-11-16",10769.73,11667.21,10769.73,11218.47,300],["2021-11-17",11667.21,11667.21,11308.22,11308.22,300],["2021-11-18",10769.73,12205.7,10769.73,11397.97,900],["2021-11-19",11487.72,11667.21,11397.97,11577.46,4100],["2021-11-22",11577.46,12026.2,11218.47,12026.2,1400],["2021-11-23",11756.96,12026.2,11756.96,12026.2,52900],["2021-11-24",10949.23,11936.45,10949.23,11936.45,500],["2021-11-25",11846.71,12205.7,11308.22,12205.7,8500],["2021-11-26",12115.95,12385.19,11667.21,12385.19,3600],["2021-11-29",11308.22,13462.17,11218.47,13462.17,4700],["2021-11-30",14359.64,14359.64,12115.95,12115.95,200],["2021-12-01",13282.67,13282.67,11756.96,11756.96,500],["2021-12-02",12923.68,12923.68,11667.21,12744.18,4400],["2021-12-03",13641.66,13641.66,12564.69,12744.18,2300],["2021-12-06",12833.93,13641.66,11936.45,11936.45,3800],["2021-12-07",12923.68,12923.68,12744.18,12833.93,115400],["2021-12-08",11577.46,14090.4,11577.46,12115.95,6600],["2021-12-09",11756.96,13192.92,11756.96,13192.92,2500],["2021-12-10",11936.45,13731.41,11936.45,13731.41,700],["2021-12-13",12474.94,13372.42,12474.94,13372.42,600],["2021-12-14",12564.69,13372.42,12474.94,13372.42,5700],["2021-12-15",12205.7,13372.42,12205.7,13372.42,1200],["2021-12-16",12205.7,13192.92,12205.7,13192.92,900],["2021-12-17",13192.92,13192.92,13192.92,13192.92,0],["2021-12-20",13103.18,13103.18,12205.7,12205.7,13100],["2021-12-21",12205.7,12385.19,12205.7,12385.19,2200],["2021-12-22",12833.93,12833.93,12833.93,12833.93,100],["2021-12-23",12115.95,12744.18,11846.71,11846.71,3600],["2021-12-24",12744.18,12744.18,11846.71,11846.71,200],["2021-12-27",12744.18,12744.18,11936.45,11936.45,3100],["2021-12-28",12744.18,12744.18,11577.46,11577.46,5100],["2021-12-29",12654.44,12654.44,10949.23,11308.22,1900],["2021-12-30",12385.19,12385.19,11397.97,11577.46,14200],["2021-12-31",11577.46,12295.45,11577.46,12115.95,400],["2022-01-04",11397.97,11397.97,11397.97,11397.97,500],["2022-01-05",11397.97,11397.97,11397.97,11397.97,200],["2022-01-06",11487.72,12115.95,11487.72,12115.95,1100],["2022-01-07",12115.95,12115.95,12115.95,12115.95,700],["2022-01-10",11936.45,11936.45,11936.45,11936.45,300],["2022-01-11",11846.71,11846.71,11846.71,11846.71,100],["2022-01-12",11846.71,11846.71,11846.71,11846.71,0],["2022-01-13",11846.71,11846.71,11846.71,11846.71,100],["2022-01-14",10679.99,10769.73,10679.99,10769.73,1100],["2022-01-17",11756.96,11756.96,10859.48,10859.48,2100],["2022-01-18",10949.23,11667.21,10949.23,11577.46,7200],["2022-01-19",11577.46,11577.46,11577.46,11577.46,100],["2022-01-20",11577.46,11577.46,11577.46,11577.46,0],["2022-01-21",11577.46,11577.46,11577.46,11577.46,300],["2022-01-24",10859.48,10859.48,10769.73,10769.73,10800],["2022-01-25",10231.25,10231.25,10231.25,10231.25,100],["2022-01-26",10949.23,11038.98,10949.23,11038.98,300],["2022-01-27",11038.98,11038.98,11038.98,11038.98,0],["2022-01-28",10051.75,10231.25,10051.75,10231.25,200],["2022-02-07",11218.47,11218.47,10769.73,10769.73,300],["2022-02-08",10769.73,10769.73,10769.73,10769.73,100],["2022-02-09",10769.73,10769.73,10769.73,10769.73,0],["2022-02-10",11487.72,11846.71,10859.48,11218.47,9400],["2022-02-11",11756.96,11756.96,11308.22,11308.22,5400],["2022-02-14",12026.2,12026.2,11218.47,11218.47,13900],["2022-02-15",10769.73,10769.73,10769.73,10769.73,200],["2022-02-16",11756.96,11756.96,11218.47,11218.47,900],["2022-02-17",11218.47,11218.47,11218.47,11218.47,0],["2022-02-18",11218.47,11218.47,11218.47,11218.47,0],["2022-02-21",11218.47,11218.47,11218.47,11218.47,0],["2022-02-22",10769.73,10769.73,10769.73,10769.73,100],["2022-02-23",11846.71,11846.71,11846.71,11846.71,100],["2022-02-24",11756.96,11756.96,11756.96,11756.96,100],["2022-02-25",10769.73,10769.73,10769.73,10769.73,100],["2022-02-28",10859.48,10859.48,10859.48,10859.48,100],["2022-03-01",11308.22,11308.22,11308.22,11308.22,900],["2022-03-02",11308.22,11308.22,11308.22,11308.22,0],["2022-03-03",11308.22,11308.22,11308.22,11308.22,0],["2022-03-04",11756.96,11846.71,11577.46,11667.21,9600],["2022-03-07",12295.45,12385.19,11667.21,11667.21,3600],["2022-03-08",12115.95,12385.19,11667.21,12026.2,21300],["2022-03-09",12295.45,12295.45,11756.96,11756.96,600],["2022-03-10",11667.21,12385.19,11667.21,12385.19,6000],["2022-03-11",11667.21,12295.45,11397.97,12295.45,20800],["2022-03-14",12295.45,12295.45,11397.97,12295.45,16300],["2022-03-15",11487.72,12115.95,11487.72,12115.95,15200],["2022-03-16",12295.45,12295.45,11667.21,12295.45,3900],["2022-03-17",11667.21,12295.45,11667.21,12295.45,2600],["2022-03-18",12115.95,12115.95,12026.2,12026.2,800],["2022-03-21",12026.2,12026.2,12026.2,12026.2,0],["2022-03-22",12026.2,12026.2,12026.2,12026.2,0],["2022-03-23",11936.45,12026.2,11936.45,12026.2,15000],["2022-03-24",12026.2,12026.2,12026.2,12026.2,2600],["2022-03-25",11577.46,11577.46,11577.46,11577.46,100],["2022-03-28",11577.46,11577.46,11577.46,11577.46,0],["2022-03-29",11397.97,11397.97,10769.73,10769.73,300],["2022-03-30",11667.21,11756.96,11667.21,11667.21,5100],["2022-03-31",11667.21,11667.21,11667.21,11667.21,0],["2022-04-01",11667.21,11667.21,11667.21,11667.21,0],["2022-04-04",11667.21,11667.21,11667.21,11667.21,400],["2022-04-05",11667.21,11667.21,11667.21,11667.21,0],["2022-04-06",11667.21,11667.21,11667.21,11667.21,0],["2022-04-07",11667.21,11667.21,11667.21,11667.21,0],["2022-04-08",11128.72,11128.72,11128.72,11128.72,100],["2022-04-12",10769.73,10769.73,10769.73,10769.73,500],["2022-04-13",10769.73,10769.73,10769.73,10769.73,1000],["2022-04-14",10769.73,10769.73,10769.73,10769.73,0],["2022-04-15",10769.73,11487.72,10769.73,11487.72,500],["2022-04-18",11667.21,11667.21,11397.97,11487.72,700],["2022-04-19",11487.72,11487.72,11487.72,11487.72,0],["2022-04-20",11487.72,11487.72,11487.72,11487.72,0],["2022-04-21",10769.73,10769.73,10769.73,10769.73,100],["2022-04-22",10769.73,10769.73,10769.73,10769.73,0],["2022-04-25",10769.73,10769.73,10769.73,10769.73,100],["2022-04-26",10769.73,10769.73,10769.73,10769.73,0],["2022-04-27",10769.73,10769.73,10769.73,10769.73,0],["2022-04-28",10590.24,10590.24,10590.24,10590.24,100],["2022-04-29",10590.24,10590.24,10590.24,10590.24,0],["2022-05-04",10590.24,10590.24,10590.24,10590.24,0],["2022-05-05",10590.24,10590.24,10590.24,10590.24,0],["2022-05-06",10590.24,10590.24,10590.24,10590.24,0],["2022-05-09",10410.74,10410.74,10231.25,10231.25,300],["2022-05-10",10231.25,10231.25,10231.25,10231.25,0],["2022-05-11",10231.25,10231.25,10231.25,10231.25,0],["2022-05-12",10231.25,10231.25,10231.25,10231.25,0],["2022-05-13",9513.26,10231.25,9513.26,10231.25,200],["2022-05-16",10231.25,10231.25,10231.25,10231.25,0],["2022-05-17",9423.52,9423.52,9423.52,9423.52,100],["2022-05-18",9692.76,10320.99,9692.76,10320.99,1200],["2022-05-19",10320.99,10320.99,10320.99,10320.99,100],["2022-05-20",10320.99,10320.99,10320.99,10320.99,0],["2022-05-23",10320.99,10320.99,10320.99,10320.99,0],["2022-05-24",10320.99,10320.99,10320.99,10320.99,0],["2022-05-25",10320.99,10320.99,10320.99,10320.99,0],["2022-05-26",9513.26,9513.26,9513.26,9513.26,100],["2022-05-27",10410.74,10410.74,9872.26,9872.26,300],["2022-05-30",10320.99,10320.99,10320.99,10320.99,100],["2022-05-31",10320.99,10320.99,10320.99,10320.99,0],["2022-06-01",10320.99,10320.99,10320.99,10320.99,0],["2022-06-02",9513.26,9513.26,9513.26,9513.26,100],["2022-06-03",9513.26,9513.26,9513.26,9513.26,0],["2022-06-06",9513.26,9513.26,9513.26,9513.26,0],["2022-06-07",9513.26,9513.26,9513.26,9513.26,0],["2022-06-08",9513.26,9513.26,9513.26,9513.26,0],["2022-06-09",9782.51,9782.51,9782.51,9782.51,100],["2022-06-10",9782.51,9782.51,9782.51,9782.51,0],["2022-06-13",9782.51,9782.51,9782.51,9782.51,0],["2022-06-14",9872.26,9872.26,9872.26,9872.26,100],["2022-06-15",9872.26,9872.26,9872.26,9872.26,0],["2022-06-16",9872.26,9872.26,9872.26,9872.26,0],["2022-06-17",9872.26,9872.26,9872.26,9872.26,0],["2022-06-20",9872.26,9872.26,9872.26,9872.26,0],["2022-06-21",9872.26,9872.26,9872.26,9872.26,0],["2022-06-22",9872.26,9872.26,9872.26,9872.26,0],["2022-06-23",9872.26,9872.26,9872.26,9872.26,0],["2022-06-24",9872.26,9872.26,9872.26,9872.26,0],["2022-06-27",8974.78,8974.78,8974.78,8974.78,100],["2022-06-28",8974.78,8974.78,8974.78,8974.78,0],["2022-06-29",8885.03,8885.03,8885.03,8885.03,100],["2022-06-30",9064.53,9064.53,8615.79,9064.53,4900],["2022-07-01",9603.01,9603.01,9603.01,9603.01,100],["2022-07-04",9603.01,9603.01,9603.01,9603.01,0],["2022-07-05",9423.52,9423.52,9423.52,9423.52,2200],["2022-07-06",9423.52,9423.52,9423.52,9423.52,0],["2022-07-07",9064.53,9064.53,9064.53,9064.53,100],["2022-07-08",9064.53,9064.53,9064.53,9064.53,0],["2022-07-11",9872.26,9962.0,8974.78,9154.27,2500],["2022-07-12",9962.0,10051.75,9333.77,9333.77,500],["2022-07-13",10231.25,10231.25,9692.76,10231.25,1400],["2022-07-14",10769.73,11218.47,10769.73,11218.47,1000],["2022-07-15",10141.5,10141.5,10141.5,10141.5,100],["2022-07-18",10141.5,10141.5,10141.5,10141.5,0],["2022-07-19",10141.5,10141.5,10141.5,10141.5,300],["2022-07-20",9872.26,9872.26,9872.26,9872.26,3000],["2022-07-21",9962.0,9962.0,9962.0,9962.0,500],["2022-07-22",10859.48,10859.48,10231.25,10231.25,300],["2022-07-25",10231.25,10231.25,10231.25,10231.25,0],["2022-07-26",9782.51,9782.51,9333.77,9333.77,2200],["2022-07-27",9333.77,10231.25,9333.77,9692.76,5700],["2022-07-28",9423.52,9513.26,9423.52,9513.26,4000],["2022-07-29",10231.25,10410.74,9423.52,9603.01,5300],["2022-08-01",9513.26,9872.26,9513.26,9513.26,10800],["2022-08-02",9872.26,10231.25,9872.26,10231.25,6500],["2022-08-03",9423.52,10231.25,9423.52,10231.25,3500],["2022-08-04",9872.26,10231.25,9872.26,10231.25,38300],["2022-08-05",10231.25,10231.25,10231.25,10231.25,300],["2022-08-08",10231.25,10231.25,10231.25,10231.25,0],["2022-08-09",9872.26,9872.26,9872.26,9872.26,1300],["2022-08-10",10051.75,10051.75,9872.26,9872.26,2800],["2022-08-11",9872.26,9872.26,9872.26,9872.26,1300],["2022-08-12",9692.76,9692.76,9692.76,9692.76,1100],["2022-08-15",9692.76,9692.76,9692.76,9692.76,0],["2022-08-16",9692.76,9782.51,9603.01,9603.01,5700],["2022-08-17",9603.01,9603.01,9603.01,9603.01,0],["2022-08-18",9603.01,9603.01,9603.01,9603.01,0],["2022-08-19",9603.01,9603.01,9603.01,9603.01,0],["2022-08-22",9603.01,9603.01,9603.01,9603.01,0],["2022-08-23",9880.02,9880.02,9880.02,9880.02,1200],["2022-08-24",10434.04,10711.05,10434.04,10711.05,7600],["2022-08-25",10711.05,10711.05,10711.05,10711.05,0],["2022-08-26",10711.05,10711.05,10711.05,10711.05,0],["2022-08-29",10711.05,10711.05,10711.05,10711.05,0],["2022-08-30",10711.05,10711.05,10711.05,10711.05,0],["2022-08-31",10711.05,10711.05,10711.05,10711.05,0],["2022-09-05",10711.05,10711.05,10711.05,10711.05,0],["2022-09-06",10711.05,10711.05,10711.05,10711.05,0],["2022-09-07",10711.05,10711.05,10711.05,10711.05,0],["2022-09-08",10711.05,10895.73,10711.05,10895.73,2300],["2022-09-09",9972.36,9972.36,9972.36,9972.36,100],["2022-09-12",9972.36,9972.36,9972.36,9972.36,0],["2022-09-13",9972.36,9972.36,9972.36,9972.36,0],["2022-09-14",9972.36,9972.36,9972.36,9972.36,0],["2022-09-15",9972.36,9972.36,9972.36,9972.36,0],["2022-09-16",9972.36,9972.36,9972.36,9972.36,0],["2022-09-19",9972.36,9972.36,9972.36,9972.36,0],["2022-09-20",9972.36,9972.36,9972.36,9972.36,100],["2022-09-21",9972.36,9972.36,9972.36,9972.36,0],["2022-09-22",9972.36,9972.36,9972.36,9972.36,200],["2022-09-23",9972.36,9972.36,9972.36,9972.36,0],["2022-09-26",9972.36,9972.36,9972.36,9972.36,0],["2022-09-27",9972.36,9972.36,9972.36,9972.36,0],["2022-09-28",9972.36,9972.36,9972.36,9972.36,0],["2022-09-29",9972.36,9972.36,9972.36,9972.36,0],["2022-09-30",9972.36,9972.36,9972.36,9972.36,0],["2022-10-03",9048.99,9048.99,9048.99,9048.99,100],["2022-10-04",9233.67,9233.67,9233.67,9233.67,900],["2022-10-05",9880.02,9880.02,9880.02,9880.02,100],["2022-10-06",9880.02,9880.02,9880.02,9880.02,0],["2022-10-07",9880.02,9880.02,9880.02,9880.02,0],["2022-10-10",9880.02,9880.02,9880.02,9880.02,100],["2022-10-11",8956.66,9233.67,8956.66,9233.67,17100],["2022-10-12",9233.67,9233.67,9233.67,9233.67,0],["2022-10-13",8310.3,8310.3,8310.3,8310.3,400],["2022-10-14",7479.27,7479.27,7479.27,7479.27,100],["2022-10-17",7479.27,7479.27,7479.27,7479.27,0],["2022-10-18",8217.96,8217.96,8217.96,8217.96,100],["2022-10-19",8217.96,8217.96,8217.96,8217.96,0],["2022-10-20",8217.96,8217.96,8217.96,8217.96,0],["2022-10-21",8217.96,8217.96,8217.96,8217.96,0],["2022-10-24",8217.96,8217.96,8217.96,8217.96,0],["2022-10-25",8217.96,8217.96,8217.96,8217.96,0],["2022-10-26",8217.96,8217.96,8217.96,8217.96,0],["2022-10-27",8217.96,8217.96,8217.96,8217.96,100],["2022-10-28",8217.96,8217.96,8217.96,8217.96,0],["2022-10-31",8217.96,8217.96,8217.96,8217.96,0],["2022-11-01",8217.96,8217.96,8217.96,8217.96,0],["2022-11-02",8217.96,8217.96,8217.96,8217.96,0],["2022-11-03",8217.96,8217.96,8217.96,8217.96,0],["2022-11-04",8217.96,8217.96,8217.96,8217.96,0],["2022-11-07",8217.96,8217.96,8217.96,8217.96,0],["2022-11-08",8217.96,8217.96,8217.96,8217.96,0],["2022-11-09",8217.96,8217.96,8217.96,8217.96,0],["2022-11-10",8217.96,8217.96,8217.96,8217.96,0],["2022-11-11",8217.96,8217.96,8217.96,8217.96,0],["2022-11-14",8310.3,8310.3,8310.3,8310.3,21200],["2022-11-15",7479.27,7479.27,7479.27,7479.27,700],["2022-11-16",6925.25,7386.93,6925.25,7386.93,800],["2022-11-17",7386.93,7386.93,7386.93,7386.93,100],["2022-11-18",7848.62,7940.95,7848.62,7940.95,5000],["2022-11-21",7294.6,7294.6,7294.6,7294.6,100],["2022-11-22",7294.6,7294.6,6648.24,6648.24,5000],["2022-11-23",6648.24,7294.6,6648.24,6740.58,33100],["2022-11-24",7202.26,7294.6,7202.26,7202.26,43100],["2022-11-25",6555.9,6555.9,6555.9,6555.9,100],["2022-11-28",7202.26,7202.26,6740.58,7202.26,32800],["2022-11-29",7848.62,7848.62,7848.62,7848.62,5000],["2022-11-30",7109.92,7940.95,7109.92,7848.62,5300],["2022-12-01",7848.62,7848.62,7848.62,7848.62,0],["2022-12-02",7848.62,7848.62,7848.62,7848.62,0],["2022-12-05",7109.92,7109.92,7109.92,7109.92,100],["2022-12-06",6555.9,6555.9,6555.9,6555.9,100],["2022-12-07",7202.26,7202.26,6186.56,6186.56,10100],["2022-12-08",6740.58,6740.58,6740.58,6740.58,100],["2022-12-09",7386.93,7386.93,7386.93,7386.93,2900],["2022-12-12",7109.92,7848.62,6925.25,7848.62,90000],["2022-12-13",7479.27,7479.27,7479.27,7479.27,10000],["2022-12-14",7479.27,7479.27,7479.27,7479.27,0],["2022-12-15",7479.27,7479.27,7479.27,7479.27,0],["2022-12-16",7479.27,7479.27,7479.27,7479.27,0],["2022-12-19",7479.27,7479.27,7479.27,7479.27,0],["2022-12-20",8217.96,8217.96,8217.96,8217.96,100],["2022-12-21",8217.96,8217.96,8217.96,8217.96,0],["2022-12-22",8217.96,8217.96,8217.96,8217.96,0],["2022-12-23",8217.96,8217.96,8217.96,8217.96,0],["2022-12-26",8217.96,8217.96,8217.96,8217.96,0],["2022-12-27",8310.3,8310.3,8310.3,8310.3,500],["2022-12-28",8310.3,8310.3,8310.3,8310.3,0],["2022-12-29",8310.3,8310.3,8310.3,8310.3,0],["2022-12-30",8310.3,8310.3,8310.3,8310.3,0],["2023-01-03",8310.3,8310.3,8310.3,8310.3,0],["2023-01-04",8310.3,8310.3,8310.3,8310.3,0],["2023-01-05",8310.3,8310.3,8310.3,8310.3,0],["2023-01-06",8310.3,8310.3,8310.3,8310.3,0],["2023-01-09",8310.3,8310.3,8310.3,8310.3,0],["2023-01-10",8771.98,8771.98,8771.98,8771.98,100],["2023-01-11",8771.98,8771.98,8771.98,8771.98,0],["2023-01-12",8771.98,8771.98,8771.98,8771.98,0],["2023-01-13",8771.98,8771.98,8771.98,8771.98,0],["2023-01-16",8771.98,8771.98,8771.98,8771.98,0],["2023-01-17",8771.98,8771.98,8771.98,8771.98,0],["2023-01-18",8771.98,8771.98,8771.98,8771.98,0],["2023-01-19",8494.97,8494.97,8402.64,8402.64,300],["2023-01-27",9233.67,9233.67,9233.67,9233.67,2100],["2023-01-30",9233.67,9233.67,9233.67,9233.67,0],["2023-01-31",9233.67,9233.67,9233.67,9233.67,0],["2023-02-01",9233.67,9233.67,9233.67,9233.67,0],["2023-02-02",9233.67,9233.67,9233.67,9233.67,0],["2023-02-03",8771.98,8771.98,8771.98,8771.98,100],["2023-02-06",9603.01,9603.01,9603.01,9603.01,100],["2023-02-07",9603.01,9603.01,9603.01,9603.01,0],["2023-02-08",8679.65,9233.67,8679.65,9233.67,600],["2023-02-09",10157.03,10157.03,10157.03,10157.03,100],["2023-02-10",10157.03,10157.03,10157.03,10157.03,500],["2023-02-13",10157.03,10157.03,10157.03,10157.03,0],["2023-02-14",11080.4,11080.4,10988.06,11080.4,7600],["2023-02-15",11080.4,12003.77,11080.4,12003.77,4000],["2023-02-16",12003.77,12003.77,12003.77,12003.77,0],["2023-02-17",12003.77,12003.77,12003.77,12003.77,0],["2023-02-20",10803.39,10803.39,10803.39,10803.39,500],["2023-02-21",11819.09,11819.09,11819.09,11819.09,100],["2023-02-22",10711.05,10711.05,10711.05,10711.05,200],["2023-02-23",11726.76,11726.76,11726.76,11726.76,400],["2023-02-24",12003.77,12003.77,12003.77,12003.77,200],["2023-02-27",12003.77,12003.77,12003.77,12003.77,0],["2023-02-28",11819.09,11911.43,11819.09,11911.43,300],["2023-03-01",11911.43,11911.43,11911.43,11911.43,0],["2023-03-02",11911.43,11911.43,11911.43,11911.43,0],["2023-03-03",10988.06,10988.06,10988.06,10988.06,100],["2023-03-06",10618.72,10618.72,10618.72,10618.72,1000],["2023-03-07",9603.01,9603.01,9603.01,9603.01,1200],["2023-03-08",10341.71,10341.71,10341.71,10341.71,100],["2023-03-09",9695.35,9695.35,9695.35,9695.35,100],["2023-03-10",10341.71,10341.71,10341.71,10341.71,100],["2023-03-13",10341.71,10341.71,10341.71,10341.71,0],["2023-03-14",9326.0,9326.0,9326.0,9326.0,2000],["2023-03-15",8494.97,8494.97,8402.64,8402.64,5100],["2023-03-16",8402.64,8402.64,7571.61,8033.29,10400],["2023-03-17",8033.29,8033.29,7294.6,7663.94,9300],["2023-03-20",8402.64,8402.64,8402.64,8402.64,300],["2023-03-21",8402.64,8402.64,8402.64,8402.64,0],["2023-03-22",9233.67,9233.67,9233.67,9233.67,100],["2023-03-23",9233.67,9233.67,9233.67,9233.67,0],["2023-03-24",9233.67,9233.67,9233.67,9233.67,0],["2023-03-27",9233.67,9233.67,9233.67,9233.67,0],["2023-03-28",9233.67,9233.67,9233.67,9233.67,0],["2023-03-29",9233.67,9233.67,9233.67,9233.67,0],["2023-03-30",9233.67,9233.67,9233.67,9233.67,0],["2023-03-31",9233.67,9233.67,9233.67,9233.67,0],["2023-04-03",9233.67,9233.67,9233.67,9233.67,0],["2023-04-04",8310.3,8310.3,8310.3,8310.3,9100],["2023-04-05",9141.33,9141.33,9141.33,9141.33,2100],["2023-04-06",9141.33,9141.33,9141.33,9141.33,0],["2023-04-07",9141.33,9141.33,9141.33,9141.33,0],["2023-04-10",9141.33,9141.33,9141.33,9141.33,0],["2023-04-11",9141.33,9141.33,9141.33,9141.33,0],["2023-04-12",9141.33,9141.33,9141.33,9141.33,0],["2023-04-13",9233.67,9233.67,8771.98,8771.98,1700],["2023-04-14",8771.98,8771.98,8771.98,8771.98,0],["2023-04-17",8771.98,8771.98,8771.98,8771.98,0],["2023-04-18",8771.98,8771.98,8771.98,8771.98,0],["2023-04-19",8771.98,8771.98,8771.98,8771.98,0],["2023-04-20",7940.95,7940.95,7940.95,7940.95,100],["2023-04-21",8679.65,8679.65,8679.65,8679.65,100],["2023-04-24",8679.65,8679.65,8679.65,8679.65,0],["2023-04-25",8679.65,8679.65,8679.65,8679.65,0],["2023-04-26",8679.65,8679.65,8679.65,8679.65,0],["2023-04-27",8679.65,8679.65,8679.65,8679.65,0],["2023-04-28",8679.65,8679.65,8679.65,8679.65,0],["2023-05-04",8679.65,8679.65,8679.65,8679.65,0],["2023-05-05",9233.67,9233.67,9233.67,9233.67,100],["2023-05-08",9233.67,9233.67,9233.67,9233.67,0],["2023-05-09",9233.67,9233.67,9233.67,9233.67,0],["2023-05-10",9233.67,9233.67,9233.67,9233.67,0],["2023-05-11",9972.36,9972.36,9972.36,9972.36,100],["2023-05-12",9972.36,9972.36,9972.36,9972.36,0],["2023-05-15",9048.99,9048.99,9048.99,9048.99,400],["2023-05-16",9048.99,9048.99,9048.99,9048.99,0],["2023-05-17",9048.99,9048.99,9048.99,9048.99,0],["2023-05-18",9048.99,9048.99,9048.99,9048.99,0],["2023-05-19",9048.99,9048.99,9048.99,9048.99,0],["2023-05-22",9048.99,9048.99,9048.99,9048.99,0],["2023-05-23",9048.99,9048.99,9048.99,9048.99,0],["2023-05-24",8310.3,8494.97,8310.3,8494.97,900],["2023-05-25",8494.97,8494.97,8494.97,8494.97,0],["2023-05-26",8402.64,8402.64,8402.64,8402.64,100],["2023-05-29",8402.64,8402.64,8402.64,8402.64,0],["2023-05-30",8402.64,8402.64,8402.64,8402.64,0],["2023-05-31",7848.62,8033.29,7848.62,7940.95,3400],["2023-06-01",8679.65,8679.65,8679.65,8679.65,6200],["2023-06-02",8679.65,8679.65,8679.65,8679.65,0],["2023-06-05",8679.65,8679.65,8679.65,8679.65,0],["2023-06-06",8679.65,8679.65,8679.65,8679.65,0],["2023-06-07",8679.65,8679.65,8679.65,8679.65,0],["2023-06-08",8310.3,8310.3,7940.95,8125.63,10000],["2023-06-09",8125.63,8125.63,8125.63,8125.63,700],["2023-06-12",7940.95,8125.63,7940.95,8125.63,13100],["2023-06-13",8125.63,8125.63,8125.63,8125.63,0],["2023-06-14",8864.32,8864.32,8125.63,8125.63,400],["2023-06-15",8864.32,8864.32,7848.62,7848.62,200],["2023-06-16",8587.31,8587.31,8494.97,8587.31,4500],["2023-06-19",7940.95,8033.29,7848.62,8033.29,700],["2023-06-20",8587.31,8587.31,8587.31,8587.31,100],["2023-06-21",7940.95,8033.29,7940.95,8033.29,300],["2023-06-22",8771.98,8771.98,8310.3,8310.3,200],["2023-06-23",9141.33,9141.33,9141.33,9141.33,116500],["2023-06-26",9141.33,9141.33,9141.33,9141.33,0],["2023-06-27",8310.3,8310.3,8310.3,8310.3,1400],["2023-06-28",8310.3,8310.3,8310.3,8310.3,0],["2023-06-29",8310.3,8310.3,8310.3,8310.3,0],["2023-06-30",9141.33,9141.33,7940.95,7940.95,200],["2023-07-03",8679.65,8679.65,8679.65,8679.65,1300],["2023-07-04",8679.65,9510.68,8679.65,9233.67,13900],["2023-07-05",10157.03,10157.03,9233.67,9233.67,4000],["2023-07-06",10157.03,10157.03,9233.67,9233.67,2200],["2023-07-07",9233.67,9233.67,9233.67,9233.67,0],["2023-07-10",10157.03,10157.03,8402.64,8771.98,4500],["2023-07-11",8771.98,8771.98,8771.98,8771.98,900],["2023-07-12",9603.01,9603.01,8679.65,8679.65,200],["2023-07-13",8679.65,8679.65,8679.65,8679.65,2400],["2023-07-14",9510.68,9510.68,8771.98,8771.98,200],["2023-07-17",9603.01,9603.01,9603.01,9603.01,100],["2023-07-18",9603.01,9603.01,9603.01,9603.01,0],["2023-07-19",9233.67,9233.67,9233.67,9233.67,100],["2023-07-20",10157.03,10157.03,9233.67,9233.67,5400],["2023-07-21",9233.67,9233.67,9233.67,9233.67,0],["2023-07-24",10157.03,10157.03,9048.99,9048.99,8000],["2023-07-25",9880.02,9880.02,9141.33,9141.33,200],["2023-07-26",9972.36,9972.36,9972.36,9972.36,100],["2023-07-27",9510.68,9510.68,9418.34,9418.34,5800],["2023-07-28",9233.67,9326.0,9233.67,9233.67,10200],["2023-07-31",9233.67,9233.67,9233.67,9233.67,0],["2023-08-01",10157.03,10157.03,10157.03,10157.03,100],["2023-08-02",9695.35,9695.35,9233.67,9233.67,6600],["2023-08-03",10157.03,10157.03,9233.67,9233.67,4000],["2023-08-04",9048.99,9048.99,8864.32,8864.32,1900],["2023-08-07",8864.32,8864.32,8864.32,8864.32,3300],["2023-08-08",8864.32,8864.32,8864.32,8864.32,33400],["2023-08-09",8864.32,8864.32,8864.32,8864.32,0],["2023-08-10",8864.32,8864.32,8864.32,8864.32,2500],["2023-08-11",8864.32,8864.32,8864.32,8864.32,0],["2023-08-14",8864.32,8864.32,8864.32,8864.32,2000],["2023-08-15",8864.32,8864.32,8864.32,8864.32,0],["2023-08-16",8864.32,8864.32,8864.32,8864.32,0],["2023-08-17",8864.32,8864.32,8864.32,8864.32,0],["2023-08-18",9048.99,9048.99,8310.3,8310.3,11400],["2023-08-21",7663.94,7663.94,7571.61,7571.61,900],["2023-08-22",7571.61,7571.61,7571.61,7571.61,0],["2023-08-23",8310.3,8310.3,8310.3,8310.3,1100],["2023-08-24",8310.3,8310.3,8310.3,8310.3,0],["2023-08-25",8310.3,8310.3,8310.3,8310.3,0],["2023-08-28",8310.3,8310.3,8310.3,8310.3,0],["2023-08-29",8310.3,8310.3,8310.3,8310.3,3000],["2023-08-30",8310.3,8310.3,8310.3,8310.3,0],["2023-08-31",8310.3,8310.3,8310.3,8310.3,0],["2023-09-05",8310.3,8310.3,8310.3,8310.3,0],["2023-09-06",8310.3,8310.3,8310.3,8310.3,0],["2023-09-07",8121.43,8971.35,8121.43,8971.35,15100],["2023-09-08",8971.35,8971.35,8971.35,8971.35,0],["2023-09-11",8971.35,8971.35,8971.35,8971.35,0],["2023-09-12",8971.35,8971.35,8971.35,8971.35,0],["2023-09-13",8310.3,9443.52,8310.3,9443.52,8800],["2023-09-14",9443.52,9443.52,9443.52,9443.52,0],["2023-09-15",9443.52,9443.52,9443.52,9443.52,0],["2023-09-18",8499.17,8499.17,8499.17,8499.17,12900],["2023-09-19",8121.43,8782.47,8026.99,8782.47,1300],["2023-09-20",8121.43,8782.47,8121.43,8782.47,3100],["2023-09-21",8782.47,8782.47,8782.47,8782.47,0],["2023-09-22",8782.47,8782.47,8782.47,8782.47,0],["2023-09-25",8310.3,8310.3,8310.3,8310.3,100],["2023-09-26",8310.3,8499.17,8310.3,8310.3,5300],["2023-09-27",8310.3,8310.3,8310.3,8310.3,0],["2023-09-28",8310.3,8310.3,8310.3,8310.3,0],["2023-09-29",8782.47,8782.47,8782.47,8782.47,100],["2023-10-02",8782.47,8782.47,8782.47,8782.47,0],["2023-10-03",8782.47,8782.47,8782.47,8782.47,0],["2023-10-04",8782.47,8782.47,8782.47,8782.47,0],["2023-10-05",8782.47,8782.47,8782.47,8782.47,0],["2023-10-06",8782.47,8782.47,8782.47,8782.47,0],["2023-10-09",8121.43,8499.17,8121.43,8499.17,3100],["2023-10-10",8499.17,8499.17,8499.17,8499.17,0],["2023-10-11",8499.17,8499.17,8499.17,8499.17,0],["2023-10-12",8782.47,9349.09,8782.47,9349.09,1900],["2023-10-13",9349.09,9349.09,9349.09,9349.09,0],["2023-10-16",9349.09,9349.09,9349.09,9349.09,0],["2023-10-17",9349.09,9349.09,9349.09,9349.09,0],["2023-10-18",9349.09,9349.09,9349.09,9349.09,0],["2023-10-19",9349.09,9349.09,9349.09,9349.09,0],["2023-10-20",9349.09,9349.09,9349.09,9349.09,0],["2023-10-23",9349.09,9349.09,9349.09,9349.09,0],["2023-10-24",9254.65,9254.65,8971.35,8971.35,2100],["2023-10-25",9254.65,9254.65,9254.65,9254.65,100],["2023-10-26",9254.65,9254.65,8971.35,8971.35,300],["2023-10-27",8782.47,8782.47,8782.47,8782.47,2000],["2023-10-30",8310.3,8310.3,8310.3,8310.3,200],["2023-10-31",8310.3,8310.3,8310.3,8310.3,0],["2023-11-01",8121.43,8121.43,8121.43,8121.43,100],["2023-11-02",8876.91,8876.91,8876.91,8876.91,2100],["2023-11-03",8876.91,8876.91,8876.91,8876.91,0],["2023-11-06",8876.91,8876.91,8876.91,8876.91,0],["2023-11-07",8876.91,8876.91,8876.91,8876.91,0],["2023-11-08",8876.91,8876.91,8876.91,8876.91,0],["2023-11-09",8876.91,8876.91,8876.91,8876.91,0],["2023-11-10",8876.91,8876.91,8876.91,8876.91,0],["2023-11-13",8310.3,8310.3,8310.3,8310.3,100],["2023-11-14",8310.3,8310.3,8310.3,8310.3,0],["2023-11-15",8310.3,8310.3,8310.3,8310.3,0],["2023-11-16",8310.3,8310.3,8310.3,8310.3,0],["2023-11-17",8026.99,8026.99,8026.99,8026.99,200],["2023-11-20",8026.99,8026.99,8026.99,8026.99,0],["2023-11-21",8026.99,8026.99,8026.99,8026.99,0],["2023-11-22",8026.99,8026.99,8026.99,8026.99,0],["2023-11-23",8121.43,8121.43,8121.43,8121.43,100],["2023-11-24",8121.43,8121.43,8121.43,8121.43,0],["2023-11-27",8121.43,8121.43,8121.43,8121.43,0],["2023-11-28",8121.43,8121.43,8121.43,8121.43,0],["2023-11-29",8121.43,8121.43,8121.43,8121.43,0],["2023-11-30",8121.43,8121.43,8121.43,8121.43,0],["2023-12-01",8121.43,8121.43,8121.43,8121.43,0],["2023-12-04",8121.43,8121.43,8121.43,8121.43,0],["2023-12-05",8121.43,8121.43,8121.43,8121.43,0],["2023-12-06",8121.43,8121.43,8121.43,8121.43,0],["2023-12-07",8121.43,8121.43,8121.43,8121.43,0],["2023-12-08",8121.43,8121.43,8121.43,8121.43,0],["2023-12-11",8121.43,8121.43,8121.43,8121.43,0],["2023-12-12",8121.43,8121.43,8121.43,8121.43,0],["2023-12-13",8121.43,8121.43,8121.43,8121.43,0],["2023-12-14",8121.43,8121.43,8121.43,8121.43,0],["2023-12-15",7649.25,8876.91,7649.25,8876.91,2300],["2023-12-18",8876.91,8876.91,8876.91,8876.91,0],["2023-12-19",8876.91,8876.91,8876.91,8876.91,0],["2023-12-20",8876.91,8876.91,8876.91,8876.91,0],["2023-12-21",8876.91,8876.91,8876.91,8876.91,0],["2023-12-22",8876.91,8876.91,8876.91,8876.91,0],["2023-12-25",8876.91,8876.91,8876.91,8876.91,0],["2023-12-26",8876.91,8876.91,8876.91,8876.91,0],["2023-12-27",8876.91,8876.91,8876.91,8876.91,2700],["2023-12-28",8876.91,8876.91,8876.91,8876.91,0],["2023-12-29",8876.91,8876.91,8876.91,8876.91,0],["2024-01-02",9443.52,9443.52,9443.52,9443.52,800],["2024-01-03",9443.52,9443.52,9443.52,9443.52,0],["2024-01-04",9443.52,9443.52,9443.52,9443.52,0],["2024-01-05",9443.52,9443.52,9443.52,9443.52,0],["2024-01-08",9443.52,9443.52,9443.52,9443.52,0],["2024-01-09",9443.52,9443.52,9443.52,9443.52,0],["2024-01-10",9443.52,9443.52,9443.52,9443.52,0],["2024-01-11",9443.52,9443.52,9443.52,9443.52,0],["2024-01-12",9443.52,9443.52,9443.52,9443.52,0],["2024-01-15",9443.52,9443.52,9443.52,9443.52,0],["2024-01-16",9443.52,9443.52,9443.52,9443.52,0],["2024-01-17",9443.52,9443.52,9443.52,9443.52,0],["2024-01-18",9443.52,9443.52,9443.52,9443.52,0],["2024-01-19",9443.52,9443.52,9443.52,9443.52,0],["2024-01-22",9443.52,9443.52,9443.52,9443.52,0],["2024-01-23",8971.35,8971.35,8971.35,8971.35,100],["2024-01-24",8971.35,8971.35,8971.35,8971.35,0],["2024-01-25",8971.35,8971.35,8971.35,8971.35,0],["2024-01-26",8971.35,8971.35,8971.35,8971.35,0],["2024-01-29",8971.35,8971.35,8971.35,8971.35,0],["2024-01-30",8121.43,8876.91,8121.43,8876.91,800],["2024-01-31",8121.43,8876.91,8121.43,8876.91,5100],["2024-02-01",8876.91,8876.91,8876.91,8876.91,0],["2024-02-02",8876.91,8876.91,8876.91,8876.91,0],["2024-02-05",8876.91,8876.91,8876.91,8876.91,0],["2024-02-06",8876.91,8876.91,8876.91,8876.91,0],["2024-02-07",8404.73,8404.73,8404.73,8404.73,100],["2024-02-15",8782.47,8782.47,8782.47,8782.47,100],["2024-02-16",8593.6,8593.6,8499.17,8499.17,16000],["2024-02-19",8499.17,8499.17,8499.17,8499.17,0],["2024-02-20",8499.17,8499.17,8499.17,8499.17,0],["2024-02-21",8499.17,8499.17,8499.17,8499.17,0],["2024-02-22",8499.17,8499.17,8499.17,8499.17,0],["2024-02-23",8499.17,8499.17,8499.17,8499.17,1000],["2024-02-26",8499.17,8499.17,8404.73,8404.73,9200],["2024-02-27",8876.91,8876.91,8404.73,8404.73,3300],["2024-02-28",8499.17,8499.17,8404.73,8404.73,2000],["2024-02-29",8404.73,8404.73,8404.73,8404.73,0],["2024-03-01",8593.6,8593.6,8499.17,8499.17,4300],["2024-03-04",8499.17,9065.78,8499.17,9065.78,3600],["2024-03-05",8499.17,8971.35,8499.17,8499.17,400],["2024-03-06",8876.91,8971.35,8593.6,8971.35,3900],["2024-03-07",8593.6,8876.91,8593.6,8876.91,200],["2024-03-08",8593.6,8782.47,8593.6,8782.47,4200],["2024-03-11",8782.47,8782.47,8782.47,8782.47,0],["2024-03-12",8310.3,8688.04,8310.3,8688.04,200],["2024-03-13",7838.12,8876.91,7838.12,8876.91,200],["2024-03-14",8026.99,8876.91,8026.99,8876.91,700],["2024-03-15",8876.91,8876.91,8215.86,8876.91,1400],["2024-03-18",8026.99,8026.99,8026.99,8026.99,300],["2024-03-19",7743.69,8121.43,7554.82,8121.43,400],["2024-03-20",8026.99,8215.86,7743.69,8215.86,56900],["2024-03-21",8215.86,8215.86,8215.86,8215.86,200],["2024-03-22",8215.86,8215.86,8215.86,8215.86,0],["2024-03-25",7932.56,7932.56,7932.56,7932.56,300],["2024-03-26",8499.17,8688.04,8310.3,8310.3,3900],["2024-03-27",8876.91,8876.91,8876.91,8876.91,100],["2024-03-28",8876.91,8876.91,8876.91,8876.91,0],["2024-03-29",8688.04,8688.04,8121.43,8121.43,400],["2024-04-01",8121.43,8121.43,8121.43,8121.43,7400],["2024-04-02",8688.04,8688.04,7932.56,7932.56,200],["2024-04-03",8499.17,8499.17,7838.12,7838.12,200],["2024-04-04",8215.86,8593.6,7554.82,7554.82,2500],["2024-04-05",8310.3,8310.3,8310.3,8310.3,100],["2024-04-08",7743.69,7743.69,7743.69,7743.69,100],["2024-04-09",8499.17,8499.17,8499.17,8499.17,100],["2024-04-10",8026.99,9349.09,8026.99,9349.09,3100],["2024-04-11",9349.09,9349.09,9349.09,9349.09,0],["2024-04-12",9349.09,9349.09,9349.09,9349.09,0],["2024-04-15",8782.47,8782.47,8782.47,8782.47,100],["2024-04-16",8782.47,8782.47,8782.47,8782.47,0],["2024-04-17",8782.47,8782.47,8782.47,8782.47,600],["2024-04-19",8782.47,8782.47,8782.47,8782.47,0],["2024-04-22",8782.47,8782.47,8782.47,8782.47,0],["2024-04-23",8782.47,8782.47,8782.47,8782.47,0],["2024-04-24",8782.47,8782.47,8782.47,8782.47,100],["2024-04-25",8782.47,8782.47,8782.47,8782.47,0],["2024-04-26",8782.47,8782.47,8782.47,8782.47,0],["2024-05-02",8782.47,8782.47,8782.47,8782.47,0],["2024-05-03",8782.47,8782.47,8782.47,8782.47,100],["2024-05-06",8782.47,8782.47,8782.47,8782.47,0],["2024-05-07",8782.47,8782.47,8782.47,8782.47,0],["2024-05-08",8782.47,8782.47,8782.47,8782.47,0],["2024-05-09",8782.47,8782.47,8782.47,8782.47,0],["2024-05-10",8782.47,8782.47,8782.47,8782.47,0],["2024-05-13",8782.47,8782.47,8782.47,8782.47,0],["2024-05-14",8782.47,8782.47,8782.47,8782.47,0],["2024-05-15",8782.47,8782.47,8782.47,8782.47,0],["2024-05-16",8782.47,8782.47,8782.47,8782.47,0],["2024-05-17",8688.04,8688.04,8499.17,8688.04,700],["2024-05-20",8782.47,8782.47,8782.47,8782.47,1200],["2024-05-21",8782.47,8782.47,8782.47,8782.47,0],["2024-05-22",8782.47,8782.47,8782.47,8782.47,0],["2024-05-23",8782.47,8782.47,8782.47,8782.47,1500],["2024-05-24",8782.47,8782.47,8782.47,8782.47,1500],["2024-05-27",8782.47,9254.65,8121.43,8121.43,1500],["2024-05-28",8688.04,8688.04,8688.04,8688.04,100],["2024-05-29",8688.04,8688.04,8688.04,8688.04,0],["2024-05-30",8782.47,8782.47,8782.47,8782.47,1400],["2024-05-31",8782.47,8782.47,8782.47,8782.47,700],["2024-06-03",8782.47,8782.47,8782.47,8782.47,0],["2024-06-04",8782.47,8782.47,8782.47,8782.47,0],["2024-06-05",8782.47,8782.47,8782.47,8782.47,2200],["2024-06-06",8782.47,8782.47,8782.47,8782.47,1100],["2024-06-07",8782.47,8782.47,8782.47,8782.47,0],["2024-06-10",8782.47,9443.52,8782.47,9443.52,1000],["2024-06-11",8499.17,8499.17,8499.17,8499.17,100],["2024-06-12",8499.17,8499.17,8499.17,8499.17,0],["2024-06-13",8971.35,8971.35,8971.35,8971.35,100],["2024-06-14",8971.35,8971.35,8971.35,8971.35,0],["2024-06-17",8971.35,8971.35,8971.35,8971.35,0],["2024-06-18",8971.35,8971.35,8971.35,8971.35,0],["2024-06-19",8971.35,8971.35,8971.35,8971.35,0],["2024-06-20",8971.35,8971.35,8971.35,8971.35,0],["2024-06-21",8971.35,8971.35,8971.35,8971.35,0],["2024-06-24",8121.43,8121.43,8121.43,8121.43,100],["2024-06-25",7743.69,8593.6,7649.25,8593.6,9100],["2024-06-26",8593.6,8593.6,8593.6,8593.6,3400],["2024-06-27",8593.6,8593.6,8593.6,8593.6,0],["2024-06-28",8593.6,8593.6,8593.6,8593.6,100],["2024-07-01",8499.17,8593.6,8499.17,8593.6,1000],["2024-07-02",9254.65,9254.65,7838.12,7838.12,200],["2024-07-03",8593.6,8593.6,8593.6,8593.6,2100],["2024-07-04",9254.65,9254.65,9160.22,9254.65,1700],["2024-07-05",9537.96,9537.96,9537.96,9537.96,100],["2024-07-08",9537.96,9537.96,9537.96,9537.96,0],["2024-07-09",9537.96,9537.96,9537.96,9537.96,0],["2024-07-10",9537.96,9537.96,9537.96,9537.96,0],["2024-07-11",9537.96,9537.96,9537.96,9537.96,0],["2024-07-12",9537.96,9537.96,9537.96,9537.96,0],["2024-07-15",8782.47,9443.52,8782.47,9443.52,500],["2024-07-16",8782.47,9537.96,8782.47,9537.96,500],["2024-07-17",9349.09,9349.09,9349.09,9349.09,100],["2024-07-18",9254.65,9254.65,9254.65,9254.65,100],["2024-07-19",8404.73,8404.73,8404.73,8404.73,500],["2024-07-22",7743.69,7743.69,7743.69,7743.69,100],["2024-07-23",8404.73,8404.73,7177.08,7177.08,200],["2024-07-24",7838.12,7838.12,7838.12,7838.12,100],["2024-07-25",8593.6,8593.6,8121.43,8121.43,400],["2024-07-26",8121.43,8121.43,8121.43,8121.43,0],["2024-07-29",8121.43,8121.43,8121.43,8121.43,0],["2024-07-30",8876.91,8876.91,8876.91,8876.91,100],["2024-07-31",8876.91,8876.91,8876.91,8876.91,0],["2024-08-01",8026.99,8026.99,8026.99,8026.99,100],["2024-08-02",8782.47,8782.47,7554.82,7554.82,200],["2024-08-05",7649.25,7649.25,7649.25,7649.25,2000],["2024-08-06",8404.73,8404.73,8404.73,8404.73,700],["2024-08-07",8499.17,8499.17,7649.25,7649.25,1100],["2024-08-08",8404.73,8404.73,8404.73,8404.73,100],["2024-08-09",8404.73,8404.73,8404.73,8404.73,0],["2024-08-12",8876.91,8971.35,7838.12,7838.12,1200],["2024-08-13",7932.56,8593.6,7649.25,8593.6,5800],["2024-08-14",8593.6,8593.6,8593.6,8593.6,0],["2024-08-15",7838.12,8404.73,7838.12,8404.73,3100],["2024-08-16",8499.17,8782.47,8310.3,8404.73,6400],["2024-08-19",8593.6,8876.91,8404.73,8404.73,12000],["2024-08-20",8499.17,8688.04,8499.17,8688.04,7700],["2024-08-21",8688.04,8688.04,8688.04,8688.04,2200],["2024-08-22",8688.04,8688.04,8688.04,8688.04,0],["2024-08-23",8971.35,8971.35,8971.35,8971.35,100],["2024-08-26",9443.52,9443.52,8121.43,8688.04,6000],["2024-08-27",8971.35,9443.52,8971.35,9443.52,2000],["2024-08-28",8499.17,9915.7,8499.17,8593.6,2500],["2024-08-29",8310.3,9349.09,8310.3,8499.17,44300],["2024-08-30",8499.17,8499.17,8499.17,8499.17,0],["2024-09-04",9349.09,9349.09,9349.09,9349.09,100],["2024-09-05",9349.09,9349.09,9349.09,9349.09,0],["2024-09-06",9349.09,9349.09,9349.09,9349.09,0],["2024-09-09",9349.09,9349.09,9349.09,9349.09,0],["2024-09-10",9349.09,9349.09,9349.09,9349.09,0],["2024-09-11",9349.09,9349.09,9349.09,9349.09,0],["2024-09-12",9349.09,9349.09,9349.09,9349.09,0],["2024-09-13",9349.09,9349.09,9349.09,9349.09,0],["2024-09-16",9349.09,9349.09,9349.09,9349.09,0],["2024-09-17",9349.09,9349.09,9349.09,9349.09,0],["2024-09-18",9349.09,9349.09,9349.09,9349.09,0],["2024-09-19",8674.41,8674.41,8674.41,8674.41,200],["2024-09-20",8481.65,9541.85,8481.65,9541.85,200],["2024-09-23",9541.85,9541.85,9541.85,9541.85,1500],["2024-09-24",9541.85,9541.85,9541.85,9541.85,200],["2024-09-25",9541.85,9541.85,9541.85,9541.85,0],["2024-09-26",8674.41,8674.41,8674.41,8674.41,100],["2024-09-27",8674.41,9541.85,7806.97,9541.85,700],["2024-09-30",9541.85,9541.85,8674.41,9541.85,1800],["2024-10-01",9541.85,9541.85,8770.79,8770.79,1400],["2024-10-02",8770.79,8770.79,8770.79,8770.79,0],["2024-10-03",8770.79,8770.79,8770.79,8770.79,0],["2024-10-04",8770.79,8770.79,8770.79,8770.79,0],["2024-10-07",8192.5,8192.5,8192.5,8192.5,100],["2024-10-08",8192.5,8192.5,8192.5,8192.5,0],["2024-10-09",8192.5,8192.5,8192.5,8192.5,0],["2024-10-10",8963.56,8963.56,8963.56,8963.56,100],["2024-10-11",8963.56,8963.56,8963.56,8963.56,0],["2024-10-14",9734.62,9831.0,9734.62,9831.0,5700],["2024-10-15",9831.0,9831.0,9831.0,9831.0,0],["2024-10-16",9831.0,9831.0,9831.0,9831.0,0],["2024-10-17",9734.62,9734.62,9734.62,9734.62,100],["2024-10-18",8963.56,8963.56,8963.56,8963.56,3000],["2024-10-21",8288.88,8288.88,8288.88,8288.88,200],["2024-10-22",9059.94,9059.94,9059.94,9059.94,100],["2024-10-23",9059.94,9059.94,9059.94,9059.94,0],["2024-10-24",9059.94,9059.94,9059.94,9059.94,0],["2024-10-25",9059.94,9059.94,9059.94,9059.94,0],["2024-10-28",9059.94,9059.94,9059.94,9059.94,0],["2024-10-29",9059.94,9059.94,9059.94,9059.94,0],["2024-10-30",9059.94,9059.94,9059.94,9059.94,0],["2024-10-31",9059.94,9059.94,9059.94,9059.94,0],["2024-11-01",9059.94,9059.94,9059.94,9059.94,0],["2024-11-04",8192.5,9059.94,8192.5,9059.94,4700],["2024-11-05",9734.62,9927.38,9638.23,9638.23,4000],["2024-11-06",9638.23,9638.23,9638.23,9638.23,0],["2024-11-07",9156.32,9156.32,9156.32,9156.32,300],["2024-11-08",9156.32,9156.32,9156.32,9156.32,0],["2024-11-11",10023.76,10023.76,10023.76,10023.76,100],["2024-11-12",10023.76,10023.76,10023.76,10023.76,0],["2024-11-13",9156.32,9156.32,9156.32,9156.32,1800],["2024-11-14",10023.76,10023.76,8867.17,8867.17,9400],["2024-11-15",9638.23,9638.23,9156.32,9156.32,7600],["2024-11-18",8674.41,8674.41,8674.41,8674.41,1100],["2024-11-19",8674.41,8674.41,8674.41,8674.41,0],["2024-11-20",8674.41,8674.41,8674.41,8674.41,0],["2024-11-21",8674.41,9445.47,8674.41,9445.47,700],["2024-11-22",8578.03,8578.03,8578.03,8578.03,300],["2024-11-25",8578.03,8578.03,8578.03,8578.03,0],["2024-11-26",8578.03,8578.03,8578.03,8578.03,0],["2024-11-27",8578.03,8578.03,8578.03,8578.03,0],["2024-11-28",8578.03,8578.03,8578.03,8578.03,0],["2024-11-29",8578.03,8578.03,8578.03,8578.03,0],["2024-12-02",8578.03,8578.03,8578.03,8578.03,0],["2024-12-03",9349.09,9349.09,8674.41,8674.41,4600],["2024-12-04",8770.79,8770.79,8770.79,8770.79,4300],["2024-12-05",9638.23,9638.23,8481.65,8481.65,4500],["2024-12-06",8674.41,8674.41,8674.41,8674.41,1700],["2024-12-09",8867.17,8867.17,8770.79,8770.79,4800],["2024-12-10",8770.79,8770.79,8770.79,8770.79,0],["2024-12-11",8770.79,8770.79,8770.79,8770.79,0],["2024-12-12",8288.88,9541.85,8288.88,9541.85,10500],["2024-12-13",9541.85,9541.85,9541.85,9541.85,0],["2024-12-16",9541.85,9541.85,9541.85,9541.85,0],["2024-12-17",9541.85,9541.85,9541.85,9541.85,0],["2024-12-18",9541.85,9541.85,9541.85,9541.85,0],["2024-12-19",9541.85,9541.85,9541.85,9541.85,0],["2024-12-20",9541.85,9541.85,9541.85,9541.85,0],["2024-12-23",9541.85,9541.85,9541.85,9541.85,0],["2024-12-24",9541.85,9541.85,9541.85,9541.85,0],["2024-12-25",9541.85,9541.85,9541.85,9541.85,0],["2024-12-26",9541.85,9541.85,9541.85,9541.85,0],["2024-12-27",9541.85,9541.85,9541.85,9541.85,100],["2024-12-30",9541.85,9541.85,9541.85,9541.85,0],["2024-12-31",9541.85,9541.85,9541.85,9541.85,0],["2025-01-02",9541.85,9541.85,9541.85,9541.85,0],["2025-01-03",9252.7,10409.29,9156.32,9156.32,4400],["2025-01-06",9252.7,10023.76,9156.32,9156.32,1400],["2025-01-07",9156.32,9252.7,9059.94,9059.94,4800],["2025-01-08",9059.94,9059.94,9059.94,9059.94,0],["2025-01-09",9059.94,9059.94,9059.94,9059.94,0],["2025-01-10",9059.94,9059.94,9059.94,9059.94,0],["2025-01-13",9059.94,9059.94,9059.94,9059.94,800],["2025-01-14",9059.94,9059.94,9059.94,9059.94,0],["2025-01-15",9059.94,9059.94,9059.94,9059.94,0],["2025-01-16",9059.94,9059.94,9059.94,9059.94,0],["2025-01-17",9059.94,9059.94,9059.94,9059.94,0],["2025-01-20",9156.32,9927.38,9156.32,9349.09,300],["2025-01-21",9638.23,9638.23,9638.23,9638.23,900],["2025-01-22",9638.23,9638.23,9638.23,9638.23,0],["2025-01-23",9638.23,9638.23,9638.23,9638.23,0],["2025-01-24",9638.23,9638.23,9638.23,9638.23,0],["2025-02-03",10120.14,10602.06,9831.0,9831.0,4100],["2025-02-04",9831.0,9831.0,9831.0,9831.0,0],["2025-02-05",9927.38,9927.38,9831.0,9927.38,5000],["2025-02-06",9927.38,9927.38,9927.38,9927.38,2000],["2025-02-07",9927.38,9927.38,9927.38,9927.38,0],["2025-02-10",9927.38,9927.38,9927.38,9927.38,0],["2025-02-11",9927.38,9927.38,9927.38,9927.38,0],["2025-02-12",9927.38,9927.38,9927.38,9927.38,0],["2025-02-13",9927.38,9927.38,9927.38,9927.38,0],["2025-02-14",10409.29,10409.29,10409.29,10409.29,200],["2025-02-17",10409.29,10409.29,10409.29,10409.29,100],["2025-02-18",10409.29,10409.29,10409.29,10409.29,0],["2025-02-19",10409.29,10409.29,10409.29,10409.29,0],["2025-02-20",9445.47,9445.47,9445.47,9445.47,100],["2025-02-21",9445.47,9445.47,9445.47,9445.47,0],["2025-02-24",9445.47,9445.47,9445.47,9445.47,0],["2025-02-25",9445.47,9445.47,9445.47,9445.47,0],["2025-02-26",9445.47,9445.47,9445.47,9445.47,0],["2025-02-27",9445.47,9445.47,9445.47,9445.47,0],["2025-02-28",9445.47,9445.47,9445.47,9445.47,0],["2025-03-03",9445.47,9445.47,9445.47,9445.47,0],["2025-03-04",10312.91,10312.91,10312.91,10312.91,20800],["2025-03-05",11276.73,11276.73,11276.73,11276.73,1200],["2025-03-06",12336.94,12336.94,10312.91,12336.94,1200],["2025-03-07",11565.88,11565.88,11565.88,11565.88,28000],["2025-03-10",10602.06,10602.06,10602.06,10602.06,6900],["2025-03-11",9638.23,11373.12,9541.85,11373.12,300],["2025-03-12",11083.97,11083.97,11083.97,11083.97,100],["2025-03-13",10602.06,11951.41,10023.76,10023.76,900],["2025-03-14",9638.23,9638.23,9638.23,9638.23,1000],["2025-03-17",9927.38,9927.38,9927.38,9927.38,5800],["2025-03-18",9927.38,9927.38,9927.38,9927.38,0],["2025-03-19",9927.38,9927.38,9927.38,9927.38,0],["2025-03-20",9927.38,10891.2,9927.38,10891.2,1300],["2025-03-21",10891.2,10891.2,10891.2,10891.2,0],["2025-03-24",11951.41,11951.41,11951.41,11951.41,100],["2025-03-25",11951.41,11951.41,11951.41,11951.41,0],["2025-03-26",11951.41,11951.41,11951.41,11951.41,0],["2025-03-27",11951.41,11951.41,11951.41,11951.41,0],["2025-03-28",11951.41,11951.41,11951.41,11951.41,0],["2025-03-31",11951.41,11951.41,11951.41,11951.41,0],["2025-04-01",11951.41,11951.41,11951.41,11951.41,0],["2025-04-02",11373.12,11373.12,11373.12,11373.12,100],["2025-04-03",11373.12,11373.12,11373.12,11373.12,0],["2025-04-04",10794.82,10794.82,10794.82,10794.82,100],["2025-04-08",10794.82,10794.82,10794.82,10794.82,0],["2025-04-09",9831.0,9831.0,9831.0,9831.0,600],["2025-04-10",9638.23,10505.67,9638.23,10505.67,200],["2025-04-11",10505.67,10505.67,10505.67,10505.67,0],["2025-04-14",10120.14,11373.12,10120.14,11373.12,500],["2025-04-15",11758.64,11758.64,11758.64,11758.64,1000],["2025-04-16",11951.41,12915.23,11951.41,12915.23,1000],["2025-04-17",12915.23,12915.23,12915.23,12915.23,1000],["2025-04-18",12915.23,12915.23,12915.23,12915.23,0],["2025-04-21",13879.06,13879.06,11662.26,11662.26,1400],["2025-04-22",12818.85,12818.85,12818.85,12818.85,1100],["2025-04-23",12818.85,12818.85,12818.85,12818.85,0],["2025-04-24",12818.85,12818.85,12818.85,12818.85,0],["2025-04-25",12818.85,12818.85,12818.85,12818.85,0],["2025-04-28",12818.85,12818.85,12818.85,12818.85,0],["2025-04-29",12818.85,12818.85,12818.85,12818.85,0],["2025-05-05",12818.85,12818.85,12818.85,12818.85,0],["2025-05-06",12818.85,12818.85,12818.85,12818.85,0],["2025-05-07",12047.79,12818.85,12047.79,12818.85,200],["2025-05-08",12818.85,12818.85,12818.85,12818.85,0],["2025-05-09",12818.85,12818.85,12818.85,12818.85,0],["2025-05-12",12818.85,12818.85,12818.85,12818.85,0],["2025-05-13",12818.85,12818.85,12818.85,12818.85,0],["2025-05-14",12818.85,12818.85,12818.85,12818.85,0],["2025-05-15",12818.85,12818.85,12818.85,12818.85,0],["2025-05-16",12722.47,13300.76,12722.47,13300.76,1600],["2025-05-19",13300.76,13300.76,13300.76,13300.76,0],["2025-05-20",13300.76,13300.76,13300.76,13300.76,0],["2025-05-21",12529.7,12529.7,12529.7,12529.7,100],["2025-05-22",12529.7,12529.7,12529.7,12529.7,11000],["2025-05-23",11565.88,11565.88,11565.88,11565.88,100],["2025-05-26",12626.09,12626.09,10602.06,10698.44,400],["2025-05-27",9734.62,9734.62,9734.62,9734.62,200],["2025-05-28",10698.44,10698.44,10698.44,10698.44,600],["2025-05-29",11758.64,11758.64,11758.64,11758.64,2100],["2025-05-30",11758.64,11758.64,11758.64,11758.64,0],["2025-06-02",11758.64,11758.64,11758.64,11758.64,400],["2025-06-03",10602.06,12047.79,10602.06,12047.79,3100],["2025-06-04",12047.79,12047.79,12047.79,12047.79,100],["2025-06-05",12047.79,12047.79,12047.79,12047.79,0],["2025-06-06",10891.2,11662.26,10891.2,10891.2,500],["2025-06-09",10794.82,11855.03,10794.82,11855.03,1200],["2025-06-10",10794.82,10794.82,10794.82,10794.82,100],["2025-06-11",11855.03,11855.03,10023.76,10023.76,300],["2025-06-12",10987.59,10987.59,9349.09,9349.09,1300],["2025-06-13",10216.53,10216.53,10216.53,10216.53,200],["2025-06-16",11180.35,11180.35,11180.35,11180.35,500],["2025-06-17",11180.35,11662.26,11180.35,11662.26,9000],["2025-06-18",11662.26,11662.26,11662.26,11662.26,0],["2025-06-19",11662.26,11662.26,11662.26,11662.26,0],["2025-06-20",11662.26,11662.26,11662.26,11662.26,0],["2025-06-23",11662.26,12047.79,11662.26,12047.79,400],["2025-06-24",12047.79,12047.79,12047.79,12047.79,0],["2025-06-25",12047.79,12047.79,12047.79,12047.79,0],["2025-06-26",12047.79,12047.79,12047.79,12047.79,0],["2025-06-27",10891.2,10891.2,10891.2,10891.2,100],["2025-06-30",11180.35,11758.64,11180.35,11758.64,1100],["2025-07-01",11758.64,11758.64,11758.64,11758.64,0],["2025-07-02",11855.03,12047.79,10602.06,10602.06,300],["2025-07-03",11469.5,11469.5,11469.5,11469.5,100],["2025-07-04",11469.5,11469.5,11469.5,11469.5,0],["2025-07-07",12529.7,12529.7,10698.44,10698.44,200],["2025-07-08",10698.44,10698.44,10698.44,10698.44,0],["2025-07-09",10698.44,10698.44,10698.44,10698.44,0],["2025-07-10",10698.44,10698.44,10698.44,10698.44,0],["2025-07-11",10698.44,11758.64,10698.44,10698.44,2700],["2025-07-14",10698.44,10698.44,10698.44,10698.44,0],["2025-07-15",11758.64,11758.64,9831.0,9831.0,1600],["2025-07-16",10794.82,10794.82,10216.53,10216.53,0],["2025-07-17",11180.35,11180.35,11180.35,11180.35,1200],["2025-07-18",10312.91,10312.91,10312.91,10312.91,100],["2025-07-21",10312.91,10312.91,10312.91,10312.91,0],["2025-07-22",11276.73,11276.73,10409.29,10409.29,1100],["2025-07-23",10409.29,10409.29,10409.29,10409.29,0],["2025-07-24",10409.29,10409.29,10409.29,10409.29,0],["2025-07-25",10409.29,10409.29,10409.29,10409.29,0],["2025-07-28",10409.29,10409.29,10409.29,10409.29,0],["2025-07-29",10120.14,11276.73,10120.14,11276.73,1100],["2025-07-30",12336.94,12336.94,11180.35,11180.35,200],["2025-07-31",12047.79,12047.79,10216.53,10216.53,200],["2025-08-01",11180.35,11180.35,10216.53,10216.53,3300],["2025-08-04",11083.97,11083.97,11083.97,11083.97,100],["2025-08-05",11083.97,11083.97,11083.97,11083.97,0],["2025-08-06",12047.79,12047.79,10216.53,10216.53,200],["2025-08-07",10216.53,11180.35,10216.53,11180.35,2500],["2025-08-08",10602.06,11565.88,10602.06,10602.06,700],["2025-08-11",10698.44,10698.44,10698.44,10698.44,200],["2025-08-12",10698.44,10698.44,10698.44,10698.44,200],["2025-08-13",10602.06,11469.5,9831.0,9927.38,1300],["2025-08-14",10794.82,10891.2,10794.82,10794.82,600],["2025-08-15",9927.38,10891.2,9927.38,10794.82,700],["2025-08-18",10891.2,11565.88,10891.2,11565.88,2900],["2025-08-19",10698.44,12722.47,10698.44,12722.47,5300],["2025-08-20",11565.88,13975.44,11565.88,13975.44,4500],["2025-08-21",14264.59,14264.59,14264.59,14264.59,200],["2025-08-22",14264.59,14264.59,14264.59,14264.59,0],["2025-08-25",14264.59,14264.59,14264.59,14264.59,0],["2025-08-26",13300.76,13300.76,13300.76,13300.76,1100],["2025-08-27",13493.53,13493.53,13493.53,13493.53,500],["2025-08-28",13493.53,13493.53,13493.53,13493.53,0],["2025-08-29",12240.56,12240.56,12240.56,12240.56,100],["2025-09-03",11083.97,12818.85,11083.97,11276.73,5600],["2025-09-04",12336.94,12336.94,12336.94,12336.94,300],["2025-09-05",12336.94,13204.38,12336.94,13204.38,200],["2025-09-08",13204.38,13204.38,13204.38,13204.38,0],["2025-09-09",11932.85,12519.71,11932.85,12519.71,3300],["2025-09-10",12519.71,12519.71,12519.71,12519.71,800],["2025-09-11",12519.71,12519.71,12519.71,12519.71,200],["2025-09-12",12519.71,12519.71,12519.71,12519.71,0],["2025-09-15",12519.71,12519.71,12519.71,12519.71,0],["2025-09-16",12519.71,12519.71,12519.71,12519.71,0],["2025-09-17",12421.9,12519.71,12421.9,12519.71,4500],["2025-09-18",12519.71,12519.71,12519.71,12519.71,2000],["2025-09-19",12519.71,12519.71,12519.71,12519.71,5000],["2025-09-22",12519.71,12519.71,12519.71,12519.71,0],["2025-09-23",11541.61,12519.71,11541.61,12519.71,600],["2025-09-24",12519.71,12519.71,12519.71,12519.71,0],["2025-09-25",12519.71,12519.71,12519.71,12519.71,0],["2025-09-26",13204.38,13204.38,13204.38,13204.38,100],["2025-09-29",13204.38,13204.38,13204.38,13204.38,0],["2025-09-30",13204.38,13204.38,13204.38,13204.38,0],["2025-10-01",13204.38,13204.38,13204.38,13204.38,0],["2025-10-02",13204.38,13204.38,13204.38,13204.38,0],["2025-10-03",13204.38,13204.38,13204.38,13204.38,300],["2025-10-06",13204.38,13204.38,13204.38,13204.38,0],["2025-10-07",13204.38,13204.38,13204.38,13204.38,0],["2025-10-08",13204.38,13204.38,13204.38,13204.38,0],["2025-10-09",13204.38,13204.38,13204.38,13204.38,0],["2025-10-10",13204.38,13204.38,13204.38,13204.38,0],["2025-10-13",13204.38,13204.38,13204.38,13204.38,0],["2025-10-14",13204.38,13204.38,13204.38,13204.38,0],["2025-10-15",11932.85,11932.85,11932.85,11932.85,100],["2025-10-16",11932.85,11932.85,11932.85,11932.85,0],["2025-10-17",10759.12,10759.12,10759.12,10759.12,100],["2025-10-20",10759.12,10759.12,10759.12,10759.12,0],["2025-10-21",10759.12,10759.12,10759.12,10759.12,0],["2025-10-22",10759.12,10759.12,10759.12,10759.12,0],["2025-10-23",10759.12,10759.12,10759.12,10759.12,0],["2025-10-24",10954.74,10954.74,10954.74,10954.74,500],["2025-10-27",10954.74,10954.74,10954.74,10954.74,0],["2025-10-28",10954.74,10954.74,10954.74,10954.74,0],["2025-10-29",10954.74,10954.74,10954.74,10954.74,0],["2025-10-30",10954.74,10954.74,10954.74,10954.74,0],["2025-10-31",10954.74,10954.74,10954.74,10954.74,0],["2025-11-03",10954.74,10954.74,10954.74,10954.74,0],["2025-11-04",10954.74,10954.74,10954.74,10954.74,0],["2025-11-05",10954.74,10954.74,10954.74,10954.74,0],["2025-11-06",10954.74,10954.74,10954.74,10954.74,0],["2025-11-07",10954.74,10954.74,10954.74,10954.74,0],["2025-11-10",10954.74,10954.74,10954.74,10954.74,0],["2025-11-11",10954.74,10954.74,10954.74,10954.74,0],["2025-11-12",10954.74,10954.74,10954.74,10954.74,0],["2025-11-13",10954.74,10954.74,10954.74,10954.74,0],["2025-11-14",10954.74,10954.74,10954.74,10954.74,0],["2025-11-17",10954.74,10954.74,10954.74,10954.74,0],["2025-11-18",10954.74,10954.74,10954.74,10954.74,0],["2025-11-19",10954.74,10954.74,10954.74,10954.74,0],["2025-11-20",10954.74,10954.74,10954.74,10954.74,0],["2025-11-21",10954.74,10954.74,10954.74,10954.74,0],["2025-11-24",10954.74,10954.74,10954.74,10954.74,0],["2025-11-25",12030.66,12030.66,12030.66,12030.66,5700],["2025-11-26",12030.66,12030.66,12030.66,12030.66,700],["2025-11-27",12030.66,12030.66,12030.66,12030.66,700],["2025-11-28",12030.66,12030.66,12030.66,12030.66,0],["2025-12-01",12030.66,12030.66,12030.66,12030.66,0],["2025-12-02",12030.66,12030.66,12030.66,12030.66,0],["2025-12-03",12030.66,12030.66,12030.66,12030.66,0],["2025-12-04",12030.66,12030.66,12030.66,12030.66,0],["2025-12-05",12030.66,12030.66,12030.66,12030.66,0],["2025-12-08",12030.66,12030.66,12030.66,12030.66,0],["2025-12-09",12226.28,12226.28,12226.28,12226.28,7800],["2025-12-10",12519.71,12519.71,12519.71,12519.71,9200],["2025-12-11",12519.71,12519.71,12519.71,12519.71,0],["2025-12-12",12519.71,12519.71,12519.71,12519.71,0],["2025-12-15",12519.71,12519.71,12519.71,12519.71,0],["2025-12-16",12226.28,12226.28,12226.28,12226.28,10000],["2025-12-17",12226.28,12226.28,12226.28,12226.28,0],["2025-12-18",12226.28,12226.28,12226.28,12226.28,1000],["2025-12-19",12226.28,12226.28,12226.28,12226.28,0],["2025-12-22",12226.28,12226.28,12226.28,12226.28,0],["2025-12-23",12226.28,12226.28,12226.28,12226.28,0],["2025-12-24",12226.28,12226.28,12226.28,12226.28,0],["2025-12-25",12030.66,12030.66,12030.66,12030.66,100],["2025-12-26",12030.66,12030.66,12030.66,12030.66,0],["2025-12-29",12030.66,12030.66,12030.66,12030.66,0],["2025-12-30",12030.66,12030.66,12030.66,12030.66,0],["2025-12-31",12030.66,12030.66,12030.66,12030.66,0],["2026-01-05",12030.66,12030.66,12030.66,12030.66,0],["2026-01-06",12030.66,12030.66,12030.66,12030.66,0],["2026-01-07",12030.66,12030.66,12030.66,12030.66,0],["2026-01-08",12030.66,12030.66,12030.66,12030.66,0],["2026-01-09",12030.66,12030.66,12030.66,12030.66,0],["2026-01-12",12030.66,12030.66,12030.66,12030.66,0],["2026-01-13",12030.66,12030.66,12030.66,12030.66,0],["2026-01-14",12030.66,12030.66,12030.66,12030.66,0],["2026-01-15",12030.66,12030.66,12030.66,12030.66,0],["2026-01-16",12030.66,12030.66,12030.66,12030.66,0],["2026-01-19",12030.66,12030.66,12030.66,12030.66,0],["2026-01-20",12030.66,12030.66,12030.66,12030.66,0],["2026-01-21",12030.66,12030.66,12030.66,12030.66,0],["2026-01-22",12030.66,12030.66,12030.66,12030.66,0],["2026-01-23",12030.66,12030.66,12030.66,12030.66,0],["2026-01-26",12030.66,12030.66,12030.66,12030.66,0],["2026-01-27",12030.66,12030.66,12030.66,12030.66,0],["2026-01-28",12030.66,12030.66,12030.66,12030.66,150000],["2026-01-29",12030.66,12030.66,12030.66,12030.66,9000],["2026-01-30",12030.66,12030.66,12030.66,12030.66,0],["2026-02-02",12030.66,12030.66,12030.66,12030.66,0],["2026-02-03",11737.23,12715.33,11737.23,12715.33,7700],["2026-02-04",12715.33,12715.33,12715.33,12715.33,500],["2026-02-05",11443.8,13986.86,11443.8,13986.86,1200],["2026-02-06",12617.52,13497.81,12617.52,13497.81,11700],["2026-02-09",13497.81,13497.81,13497.81,13497.81,220000],["2026-02-10",12226.28,13497.81,12226.28,13497.81,12000],["2026-02-11",13497.81,13497.81,13497.81,13497.81,0],["2026-02-12",13497.81,13497.81,13497.81,13497.81,100],["2026-02-13",12226.28,13497.81,12226.28,13497.81,12000],["2026-02-23",13497.81,13497.81,13497.81,13497.81,100],["2026-02-24",12226.28,12226.28,12226.28,12226.28,11800],["2026-02-25",12226.28,12226.28,12226.28,12226.28,0],["2026-02-26",12226.28,12226.28,12226.28,12226.28,0],["2026-02-27",12226.28,12226.28,12226.28,12226.28,3600],["2026-03-02",12226.28,12226.28,12226.28,12226.28,3200],["2026-03-03",12226.28,12226.28,12226.28,12226.28,800],["2026-03-04",12226.28,12226.28,12226.28,12226.28,0],["2026-03-05",12226.28,12226.28,12226.28,12226.28,0],["2026-03-06",12226.28,12226.28,12226.28,12226.28,0],["2026-03-09",12226.28,12226.28,12226.28,12226.28,0],["2026-03-10",12226.28,12226.28,12226.28,12226.28,0],["2026-03-11",12226.28,12226.28,12226.28,12226.28,0],["2026-03-12",12226.28,12226.28,12226.28,12226.28,0],["2026-03-13",12226.28,12226.28,12226.28,12226.28,0],["2026-03-16",12226.28,12226.28,12226.28,12226.28,0],["2026-03-17",12226.28,12226.28,12226.28,12226.28,0],["2026-03-18",12226.28,12226.28,12226.28,12226.28,0],["2026-03-19",12226.28,12226.28,12226.28,12226.28,0],["2026-03-20",12226.28,12226.28,12226.28,12226.28,0],["2026-03-23",12226.28,12226.28,12226.28,12226.28,0],["2026-03-24",12226.28,12226.28,12226.28,12226.28,0],["2026-03-25",12226.28,12226.28,12226.28,12226.28,0],["2026-03-26",12226.28,12226.28,12226.28,12226.28,0],["2026-03-27",12226.28,12226.28,12226.28,12226.28,0],["2026-03-30",12226.28,12226.28,12226.28,12226.28,0],["2026-03-31",12226.28,12226.28,12226.28,12226.28,0],["2026-04-01",12226.28,12226.28,12226.28,12226.28,0],["2026-04-02",12226.28,12226.28,12226.28,12226.28,0],["2026-04-03",12226.28,12226.28,12226.28,12226.28,0],["2026-04-06",12226.28,12226.28,12226.28,12226.28,0],["2026-04-07",12226.28,12226.28,12226.28,12226.28,0],["2026-04-08",12226.28,12226.28,12226.28,12226.28,0],["2026-04-09",12226.28,12226.28,12226.28,12226.28,0],["2026-04-10",12226.28,12226.28,12226.28,12226.28,0],["2026-04-13",12226.28,12226.28,12226.28,12226.28,0],["2026-04-14",12226.28,12226.28,12226.28,12226.28,0],["2026-04-15",12226.28,12226.28,12226.28,12226.28,0],["2026-04-16",12226.28,12226.28,12226.28,12226.28,0],["2026-04-17",12226.28,12226.28,12226.28,12226.28,0],["2026-04-20",12226.28,12226.28,12226.28,12226.28,0],["2026-04-21",12226.28,12226.28,12226.28,12226.28,0],["2026-04-22",12226.28,12226.28,12226.28,12226.28,0],["2026-04-23",12226.28,12226.28,12226.28,12226.28,0],["2026-04-24",12226.28,12226.28,12226.28,12226.28,0],["2026-04-28",12226.28,12226.28,12226.28,12226.28,0],["2026-04-29",12226.28,12226.28,12226.28,12226.28,0],["2026-05-04",12226.28,12226.28,12226.28,12226.28,0],["2026-05-05",12226.28,12226.28,12226.28,12226.28,0],["2026-05-06",12226.28,12226.28,12226.28,12226.28,0],["2026-05-07",12226.28,12226.28,12226.28,12226.28,0],["2026-05-08",12226.28,12226.28,12226.28,12226.28,0],["2026-05-11",12226.28,12226.28,12226.28,12226.28,0],["2026-05-12",12226.28,12226.28,12226.28,12226.28,0],["2026-05-13",12226.28,12226.28,12226.28,12226.28,0],["2026-05-14",12226.28,12226.28,12226.28,12226.28,0],["2026-05-15",12226.28,12226.28,12226.28,12226.28,0],["2026-05-18",12226.28,12226.28,12226.28,12226.28,0],["2026-05-19",12226.28,12226.28,12226.28,12226.28,0],["2026-05-20",12226.28,12226.28,12226.28,12226.28,0],["2026-05-21",12226.28,12226.28,12226.28,12226.28,0],["2026-05-22",12226.28,12226.28,12226.28,12226.28,0],["2026-05-25",12226.28,12226.28,12226.28,12226.28,0],["2026-05-26",12226.28,12226.28,12226.28,12226.28,0],["2026-05-27",12226.28,12226.28,12226.28,12226.28,0],["2026-05-28",12226.28,12226.28,12226.28,12226.28,0],["2026-05-29",12226.28,12226.28,12226.28,12226.28,0],["2026-06-01",12226.28,12226.28,12226.28,12226.28,0],["2026-06-02",12226.28,12226.28,12226.28,12226.28,0],["2026-06-03",12226.28,12226.28,12226.28,12226.28,0],["2026-06-04",12226.28,12226.28,12226.28,12226.28,0],["2026-06-05",12226.28,12226.28,12226.28,12226.28,0],["2026-06-08",12226.28,12226.28,12226.28,12226.28,0],["2026-06-09",12226.28,12226.28,12226.28,12226.28,0],["2026-06-10",12226.28,12226.28,12226.28,12226.28,10000],["2026-06-11",12226.28,12226.28,12226.28,12226.28,800],["2026-06-12",12226.28,12226.28,12226.28,12226.28,0],["2026-06-15",12226.28,12226.28,12226.28,12226.28,0],["2026-06-16",12226.28,12226.28,12226.28,12226.28,0],["2026-06-17",12226.28,12226.28,12226.28,12226.28,0],["2026-06-18",12226.28,12226.28,12226.28,12226.28,0],["2026-06-19",12226.28,12226.28,12226.28,12226.28,0],["2026-06-22",12226.28,12226.28,12226.28,12226.28,0],["2026-06-23",12226.28,12226.28,12226.28,12226.28,0],["2026-06-24",12226.28,12226.28,12226.28,12226.28,0],["2026-06-25",12226.28,12226.28,12226.28,12226.28,0],["2026-06-26",12226.28,12226.28,12226.28,12226.28,0],["2026-06-29",12226.28,12226.28,12226.28,12226.28,0],["2026-06-30",12226.28,12226.28,12226.28,12226.28,0],["2026-07-01",12226.28,12226.28,12226.28,12226.28,0],["2026-07-02",12226.28,12226.28,12226.28,12226.28,0],["2026-07-03",12226.28,12226.28,12226.28,12226.28,0],["2026-07-06",12226.28,12226.28,12226.28,12226.28,0],["2026-07-07",12226.28,12226.28,12226.28,12226.28,0],["2026-07-08",12226.28,12226.28,12226.28,12226.28,0],["2026-07-09",12226.28,12226.28,12226.28,12226.28,0],["2026-07-10",12226.28,12226.28,12226.28,12226.28,0],["2026-07-13",12226.28,12226.28,12226.28,12226.28,0],["2026-07-14",12226.28,12226.28,12226.28,12226.28,0],["2026-07-15",12226.28,12226.28,12226.28,12226.28,0],["2026-07-16",12226.28,12226.28,12226.28,12226.28,0],["2026-07-17",12226.28,12226.28,12226.28,12226.28,0],["2026-07-20",12226.28,12226.28,12226.28,12226.28,0],["2026-07-21",12226.28,12226.28,12226.28,12226.28,0],["2026-07-22",12226.28,12226.28,12226.28,12226.28,0],["2026-07-23",12226.28,12226.28,12226.28,12226.28,0],["2026-07-24",12226.28,12226.28,12226.28,12226.28,0],["2026-07-27",12226.28,12226.28,12226.28,12226.28,0],["2026-07-28",12226.28,12226.28,12226.28,12226.28,0],["2026-07-29",12226.28,12226.28,12226.28,12226.28,0],["2026-07-30",12226.28,12226.28,12226.28,12226.28,0],["2026-07-31",12226.28,12226.28,12226.28,12226.28,0],["2026-08-03",12226.28,12226.28,12226.28,12226.28,0],["2026-08-04",12226.28,12226.28,12226.28,12226.28,0],["2026-08-05",12226.28,12226.28,12226.28,12226.28,0],["2026-08-06",12226.28,12226.28,12226.28,12226.28,0],["2026-08-07",12226.28,12226.28,12226.28,12226.28,0],["2026-08-10",12226.28,12226.28,12226.28,12226.28,0],["2026-08-11",12226.28,12226.28,12226.28,12226.28,0],["2026-08-12",12226.28,12226.28,12226.28,12226.28,0],["2026-08-13",12226.28,12226.28,12226.28,12226.28,0],["2026-08-14",12226.28,12226.28,12226.28,12226.28,0],["2026-08-17",12226.28,12226.28,12226.28,12226.28,0],["2026-08-18",12226.28,12226.28,12226.28,12226.28,0],["2026-08-19",12226.28,12226.28,12226.28,12226.28,0],["2026-08-20",12226.28,12226.28,12226.28,12226.28,300],["2026-08-21",12226.28,12226.28,12226.28,12226.28,0],["2026-08-24",12226.28,12226.28,12226.28,12226.28,0],["2026-08-25",12226.28,12226.28,12226.28,12226.28,0],["2026-08-26",12226.28,12226.28,12226.28,12226.28,0],["2026-08-27",12226.28,12226.28,12226.28,12226.28,0],["2026-08-28",12226.28,12226.28,12226.28,12226.28,0],["2026-09-03",12226.28,12226.28,12226.28,12226.28,0],["2026-09-04",11052.55,13400.0,11052.55,13400.0,500],["2026-09-07",13400.0,13400.0,13400.0,13400.0,0],["2026-09-08",13400.0,13400.0,13400.0,13400.0,100],["2026-09-09",13400.0,13400.0,13400.0,13400.0,0],["2026-09-10",13400.0,13400.0,13400.0,13400.0,0],["2026-09-11",12100.0,12100.0,12100.0,12100.0,100],["2026-09-14",12100.0,12100.0,12100.0,12100.0,0],["2026-09-15",12100.0,12100.0,12100.0,12100.0,0],["2026-09-16",12100.0,12100.0,12100.0,12100.0,0],["2026-09-17",12100.0,12100.0,12100.0,12100.0,0],["2026-09-18",12100.0,12100.0,12100.0,12100.0,0],["2026-09-21",12100.0,12100.0,12100.0,12100.0,0],["2026-09-22",12100.0,12100.0,12100.0,12100.0,0],["2026-09-23",12000.0,12000.0,12000.0,12000.0,500],["2026-09-24",12000.0,12000.0,12000.0,12000.0,0],["2026-09-25",12000.0,12000.0,12000.0,12000.0,0],["2026-09-28",12000.0,12000.0,12000.0,12000.0,0],["2026-09-29",12000.0,12000.0,12000.0,12000.0,0],["2026-09-30",12000.0,12000.0,12000.0,12000.0,0],["2026-10-01",12000.0,12000.0,12000.0,12000.0,0],["2026-10-02",12000.0,12000.0,12000.0,12000.0,0],["2026-10-05",12000.0,12000.0,12000.0,12000.0,0],["2026-10-06",12000.0,12000.0,12000.0,12000.0,0],["2026-10-07",12000.0,12000.0,12000.0,12000.0,0],["2026-10-08",12000.0,12000.0,12000.0,12000.0,0],["2026-10-09",12000.0,12000.0,12000.0,12000.0,0],["2026-10-12",12000.0,12000.0,12000.0,12000.0,0]]}