{"sym":"BTH","index":false,"bars":[["2008-06-25",6435.71,6435.71,6435.71,6435.71,1000],["2008-06-26",6652.04,6652.04,6219.38,6219.38,2700],["2008-06-27",6489.79,6489.79,6489.79,6489.79,100],["2008-06-30",6489.79,6489.79,6489.79,6489.79,300],["2008-07-01",6706.12,6706.12,6706.12,6706.12,4500],["2008-07-02",6922.45,6922.45,6868.36,6868.36,2400],["2008-07-03",7030.61,7192.85,7030.61,7192.85,3900],["2008-07-04",6868.36,7409.18,6868.36,7409.18,11600],["2008-07-07",7517.34,7517.34,7517.34,7517.34,5200],["2008-07-08",7246.93,7517.34,7246.93,7517.34,3400],["2008-07-09",7571.42,7571.42,7409.18,7463.26,3100],["2008-07-10",7192.85,7463.26,7192.85,7463.26,6000],["2008-07-11",7301.02,7463.26,7246.93,7463.26,10200],["2008-07-14",7571.42,7625.51,7571.42,7625.51,6300],["2008-07-15",7895.91,7895.91,7895.91,7895.91,11400],["2008-07-16",8112.24,8166.32,7625.51,8166.32,16500],["2008-07-17",8436.73,8436.73,8436.73,8436.73,4300],["2008-07-18",8761.22,8761.22,8436.73,8761.22,21800],["2008-07-21",8923.46,8923.46,8382.65,8382.65,1300],["2008-07-22",8112.24,8112.24,8112.24,8112.24,100],["2008-07-23",7787.75,7787.75,7787.75,7787.75,700],["2008-07-24",7517.34,7517.34,7517.34,7517.34,5900],["2008-07-25",7246.93,7246.93,7246.93,7246.93,5100],["2008-07-28",6976.53,7246.93,6976.53,6976.53,2200],["2008-07-29",7355.1,7355.1,7246.93,7246.93,400],["2008-07-30",7301.02,7301.02,7030.61,7030.61,2900],["2008-07-31",6922.45,7138.77,6922.45,7138.77,1200],["2008-08-01",7138.77,7138.77,7138.77,7138.77,600],["2008-08-04",7138.77,7138.77,7138.77,7138.77,1000],["2008-08-05",7030.61,7030.61,6922.45,6922.45,1200],["2008-08-06",6976.53,7301.02,6976.53,7301.02,600],["2008-08-07",7517.34,7517.34,7301.02,7301.02,1100],["2008-08-08",7571.42,7787.75,7571.42,7787.75,1700],["2008-08-11",7355.1,7355.1,7355.1,7355.1,700],["2008-08-12",7625.51,7625.51,7625.51,7625.51,3000],["2008-08-13",7625.51,7625.51,7625.51,7625.51,0],["2008-08-14",7625.51,7895.91,7625.51,7895.91,16400],["2008-08-15",8112.24,8112.24,8112.24,8112.24,4900],["2008-08-18",8653.06,8653.06,8653.06,8653.06,100],["2008-08-19",8653.06,8653.06,8653.06,8653.06,200],["2008-08-20",8058.16,8058.16,8058.16,8058.16,200],["2008-08-21",7517.34,8112.24,7517.34,7571.42,4700],["2008-08-22",7084.69,7138.77,7084.69,7138.77,8700],["2008-08-25",7138.77,7625.51,7138.77,7625.51,4400],["2008-08-26",8112.24,8112.24,8112.24,8112.24,5400],["2008-08-27",8112.24,8112.24,7895.91,7895.91,5600],["2008-08-28",8112.24,8112.24,7571.42,7571.42,1500],["2008-08-29",7138.77,7192.85,7138.77,7192.85,1900],["2008-09-03",7625.51,7625.51,7625.51,7625.51,3500],["2008-09-04",8112.24,8112.24,7571.42,7571.42,600],["2008-09-05",7571.42,8328.57,7517.34,8328.57,7800],["2008-09-08",8653.06,8653.06,7679.59,7679.59,3000],["2008-09-09",7787.75,8869.38,7787.75,8653.06,13200],["2008-09-10",8923.46,9247.95,8112.24,8112.24,12100],["2008-09-11",8382.65,8382.65,8112.24,8112.24,6700],["2008-09-12",7625.51,7625.51,7625.51,7625.51,3700],["2008-09-15",7625.51,8112.24,7625.51,8112.24,2700],["2008-09-16",7841.83,7841.83,7301.02,7301.02,1500],["2008-09-17",7084.69,7084.69,7084.69,7084.69,3300],["2008-09-18",6597.96,6597.96,6597.96,6597.96,2700],["2008-09-19",7030.61,7030.61,7030.61,7030.61,300],["2008-09-22",7517.34,7517.34,7517.34,7517.34,100],["2008-09-23",7517.34,7517.34,7517.34,7517.34,0],["2008-09-24",7030.61,7517.34,7030.61,7517.34,300],["2008-09-25",7517.34,7517.34,7517.34,7517.34,100],["2008-09-26",7517.34,7517.34,7517.34,7517.34,0],["2008-09-29",7030.61,7679.59,7030.61,7679.59,300],["2008-09-30",6760.2,6760.2,6760.2,6760.2,800],["2008-10-01",6327.55,6327.55,6327.55,6327.55,100],["2008-10-02",6760.2,6760.2,6489.79,6760.2,400],["2008-10-03",7138.77,7138.77,7030.61,7030.61,1700],["2008-10-06",7517.34,7517.34,6543.87,6543.87,3700],["2008-10-07",7030.61,7030.61,6165.3,6165.3,3900],["2008-10-08",6057.14,6057.14,5786.73,5786.73,1800],["2008-10-09",6219.38,6219.38,6219.38,6219.38,1200],["2008-10-10",5786.73,5786.73,5786.73,5786.73,1000],["2008-10-13",5786.73,5786.73,5786.73,5786.73,0],["2008-10-14",6165.3,6165.3,6165.3,6165.3,600],["2008-10-15",6489.79,6489.79,6489.79,6489.79,1300],["2008-10-16",6057.14,6057.14,6057.14,6057.14,2500],["2008-10-17",6057.14,6057.14,6057.14,6057.14,1000],["2008-10-20",5948.98,5948.98,5948.98,5948.98,500],["2008-10-21",5948.98,5948.98,5948.98,5948.98,0],["2008-10-22",5678.57,5678.57,5678.57,5678.57,100],["2008-10-23",5408.16,5408.16,5408.16,5408.16,100],["2008-10-24",5624.49,5624.49,5137.75,5137.75,500],["2008-10-27",5137.75,5137.75,4921.43,4921.43,5500],["2008-10-28",4759.18,4759.18,4651.02,4651.02,1300],["2008-10-29",4975.51,4975.51,4975.51,4975.51,1000],["2008-10-30",4867.34,4867.34,4867.34,4867.34,400],["2008-10-31",4867.34,5191.83,4867.34,5191.83,2100],["2008-11-03",5462.24,5462.24,5083.67,5083.67,300],["2008-11-04",5300.0,5516.32,5191.83,5516.32,2600],["2008-11-05",5570.41,5570.41,5408.16,5570.41,2400],["2008-11-06",5408.16,5516.32,5408.16,5408.16,4700],["2008-11-07",5083.67,5083.67,5083.67,5083.67,300],["2008-11-10",5083.67,5083.67,5083.67,5083.67,0],["2008-11-11",4867.34,4867.34,4867.34,4867.34,200],["2008-11-12",4867.34,4975.51,4867.34,4975.51,500],["2008-11-13",5245.92,5245.92,5245.92,5245.92,100],["2008-11-14",5245.92,5245.92,5245.92,5245.92,0],["2008-11-17",5191.83,5191.83,5191.83,5191.83,900],["2008-11-18",5137.75,5137.75,4921.43,4921.43,1800],["2008-11-19",5354.08,5354.08,5354.08,5354.08,3000],["2008-11-20",5678.57,5678.57,5678.57,5678.57,8300],["2008-11-21",6057.14,6057.14,6057.14,6057.14,3000],["2008-11-24",6435.71,6435.71,6435.71,6435.71,5200],["2008-11-25",6868.36,6868.36,6003.06,6057.14,17200],["2008-11-26",5894.89,5948.98,5894.89,5894.89,10800],["2008-11-27",5245.92,5245.92,5245.92,5245.92,0],["2008-11-28",4921.43,5570.41,4921.43,5137.75,3800],["2008-12-01",5516.32,5516.32,5516.32,5516.32,100],["2008-12-02",5137.75,5137.75,5137.75,5137.75,1100],["2008-12-03",4867.34,4867.34,4813.26,4813.26,1700],["2008-12-04",4488.77,4488.77,4488.77,4488.77,4200],["2008-12-05",4272.45,4272.45,4218.37,4218.37,5000],["2008-12-08",4218.37,4218.37,4218.37,4218.37,0],["2008-12-09",3947.96,4488.77,3947.96,4488.77,600],["2008-12-10",4326.53,4326.53,4326.53,4326.53,1800],["2008-12-11",4110.2,4110.2,4056.12,4056.12,2500],["2008-12-12",4326.53,4326.53,4326.53,4326.53,100],["2008-12-15",4326.53,4326.53,4326.53,4326.53,0],["2008-12-16",4326.53,4488.77,4326.53,4326.53,1100],["2008-12-17",4326.53,4326.53,4326.53,4326.53,1000],["2008-12-18",4488.77,4488.77,4326.53,4326.53,3700],["2008-12-19",4380.61,4380.61,4380.61,4380.61,700],["2008-12-22",4380.61,4651.02,4380.61,4651.02,2100],["2008-12-23",4596.94,4596.94,4596.94,4596.94,100],["2008-12-24",4759.18,4759.18,4596.94,4596.94,1100],["2008-12-25",4596.94,4596.94,4596.94,4596.94,1100],["2008-12-26",4596.94,4596.94,4596.94,4596.94,2000],["2008-12-29",4651.02,4651.02,4651.02,4651.02,2500],["2008-12-30",4759.18,4759.18,4759.18,4759.18,1000],["2008-12-31",4759.18,4759.18,4759.18,4759.18,1500],["2009-01-02",4651.02,4651.02,4651.02,4651.02,700],["2009-01-05",4596.94,4596.94,4596.94,4596.94,1300],["2009-01-06",4596.94,4705.1,4596.94,4705.1,800],["2009-01-07",4759.18,4759.18,4759.18,4759.18,1300],["2009-01-08",4596.94,4596.94,4596.94,4596.94,600],["2009-01-09",4813.26,4813.26,4813.26,4813.26,100],["2009-01-12",4813.26,4813.26,4813.26,4813.26,0],["2009-01-13",4542.85,4542.85,4542.85,4542.85,100],["2009-01-14",4434.69,4434.69,4434.69,4434.69,2700],["2009-01-15",4434.69,4434.69,4434.69,4434.69,0],["2009-01-16",4434.69,4434.69,4434.69,4434.69,0],["2009-01-19",4488.77,4542.85,4488.77,4542.85,200],["2009-01-20",4542.85,4542.85,4542.85,4542.85,500],["2009-01-21",4488.77,4488.77,4488.77,4488.77,500],["2009-01-22",4488.77,4488.77,4488.77,4488.77,0],["2009-01-23",4488.77,4488.77,4488.77,4488.77,0],["2009-02-02",4488.77,4488.77,4488.77,4488.77,0],["2009-02-03",4488.77,4488.77,4380.61,4380.61,3000],["2009-02-04",4488.77,4488.77,4488.77,4488.77,0],["2009-02-05",4542.85,4542.85,4434.69,4434.69,2000],["2009-02-06",4488.77,4488.77,4488.77,4488.77,500],["2009-02-09",4596.94,4651.02,4596.94,4651.02,1300],["2009-02-10",4326.53,4326.53,4326.53,4326.53,500],["2009-02-11",4326.53,4326.53,4326.53,4326.53,1800],["2009-02-12",4326.53,4326.53,4326.53,4326.53,200],["2009-02-13",4326.53,4326.53,4326.53,4326.53,0],["2009-02-16",4326.53,4326.53,4326.53,4326.53,2000],["2009-02-17",4326.53,4326.53,4326.53,4326.53,0],["2009-02-18",4326.53,4326.53,4326.53,4326.53,400],["2009-02-19",4434.69,4434.69,4434.69,4434.69,500],["2009-02-20",4164.28,4164.28,4164.28,4164.28,1000],["2009-02-23",4326.53,4326.53,4164.28,4164.28,1300],["2009-02-24",4326.53,4326.53,4218.37,4326.53,4100],["2009-02-25",4272.45,4272.45,4272.45,4272.45,0],["2009-02-26",4326.53,4326.53,4326.53,4326.53,1500],["2009-02-27",4326.53,4326.53,4326.53,4326.53,0],["2009-03-02",4110.2,4326.53,4110.2,4326.53,2300],["2009-03-03",4488.77,4488.77,4488.77,4488.77,1000],["2009-03-04",4488.77,4488.77,4380.61,4380.61,500],["2009-03-05",4434.69,4434.69,4434.69,4434.69,0],["2009-03-06",4434.69,4434.69,4434.69,4434.69,0],["2009-03-09",4434.69,4434.69,4434.69,4434.69,0],["2009-03-10",4326.53,4488.77,4326.53,4488.77,300],["2009-03-11",4705.1,4705.1,4705.1,4705.1,200],["2009-03-12",4380.61,4380.61,4380.61,4380.61,100],["2009-03-13",4596.94,4596.94,4596.94,4596.94,100],["2009-03-16",4596.94,4596.94,4596.94,4596.94,0],["2009-03-17",4867.34,4867.34,4867.34,4867.34,100],["2009-03-18",4975.51,4975.51,4813.26,4813.26,800],["2009-03-19",4867.34,4867.34,4867.34,4867.34,600],["2009-03-20",4867.34,4867.34,4867.34,4867.34,0],["2009-03-23",4596.94,4596.94,4596.94,4596.94,100],["2009-03-24",4705.1,4705.1,4705.1,4705.1,500],["2009-03-25",4975.51,5029.59,4975.51,5029.59,200],["2009-03-26",5029.59,5029.59,5029.59,5029.59,100],["2009-03-27",4705.1,4759.18,4705.1,4759.18,2100],["2009-03-30",4596.94,4596.94,4434.69,4434.69,2000],["2009-03-31",4542.85,4542.85,4542.85,4542.85,0],["2009-04-01",4542.85,4542.85,4542.85,4542.85,200],["2009-04-02",4542.85,4542.85,4542.85,4542.85,0],["2009-04-03",4326.53,4813.26,4326.53,4813.26,1400],["2009-04-07",4867.34,4975.51,4705.1,4975.51,2600],["2009-04-08",4867.34,4867.34,4867.34,4867.34,0],["2009-04-09",4867.34,4867.34,4867.34,4867.34,0],["2009-04-10",5083.67,5083.67,4975.51,4975.51,1700],["2009-04-13",5354.08,5354.08,5083.67,5354.08,6100],["2009-04-14",5354.08,5570.41,5354.08,5570.41,2800],["2009-04-15",5083.67,5083.67,5083.67,5083.67,300],["2009-04-16",5083.67,5083.67,5083.67,5083.67,0],["2009-04-17",4867.34,4867.34,4759.18,4759.18,2000],["2009-04-20",4488.77,4488.77,4488.77,4488.77,900],["2009-04-21",4272.45,4272.45,4272.45,4272.45,500],["2009-04-22",4272.45,4272.45,4272.45,4272.45,0],["2009-04-23",4326.53,4542.85,4272.45,4542.85,3400],["2009-04-24",4488.77,4488.77,4488.77,4488.77,2000],["2009-04-27",4488.77,4488.77,4488.77,4488.77,0],["2009-04-28",4488.77,4488.77,4488.77,4488.77,500],["2009-04-29",4272.45,4272.45,4218.37,4218.37,1500],["2009-05-04",4542.85,4542.85,4542.85,4542.85,1500],["2009-05-05",4813.26,4813.26,4813.26,4813.26,1100],["2009-05-06",5083.67,5083.67,5029.59,5083.67,1200],["2009-05-07",4867.34,5408.16,4759.18,5408.16,6600],["2009-05-08",5300.0,5354.08,5029.59,5029.59,800],["2009-05-11",5408.16,5408.16,4921.43,4921.43,2200],["2009-05-12",4975.51,5083.67,4921.43,5083.67,5100],["2009-05-13",4921.43,4975.51,4867.34,4975.51,5000],["2009-05-14",4921.43,5245.92,4921.43,5245.92,2600],["2009-05-15",5354.08,5408.16,5300.0,5408.16,7100],["2009-05-18",5137.75,5678.57,5029.59,5678.57,13200],["2009-05-19",5840.81,5948.98,5840.81,5894.89,6500],["2009-05-20",6219.38,6273.47,6165.3,6273.47,9300],["2009-05-21",6652.04,6652.04,6489.79,6652.04,14700],["2009-05-22",6219.38,6327.55,6219.38,6219.38,7400],["2009-05-25",6489.79,6652.04,6381.63,6652.04,10600],["2009-05-26",6597.96,6760.2,6543.87,6760.2,10000],["2009-05-27",6489.79,6868.36,6489.79,6814.28,5900],["2009-05-28",6327.55,6706.12,6327.55,6706.12,7200],["2009-05-29",6489.79,6489.79,6489.79,6489.79,300],["2009-06-01",6760.2,6922.45,6597.96,6760.2,3200],["2009-06-02",7030.61,7030.61,6760.2,6760.2,4900],["2009-06-03",6489.79,6489.79,6489.79,6489.79,1400],["2009-06-04",6760.2,6760.2,6652.04,6760.2,3400],["2009-06-05",7138.77,7138.77,7030.61,7138.77,27600],["2009-06-08",7625.51,7625.51,7625.51,7625.51,9700],["2009-06-09",8112.24,8112.24,7301.02,8112.24,26800],["2009-06-10",7571.42,8112.24,7571.42,7841.83,19800],["2009-06-11",7679.59,8166.32,7679.59,8166.32,17600],["2009-06-12",8490.81,8490.81,8490.81,8490.81,15600],["2009-06-15",9031.63,9031.63,7950.0,7950.0,6600],["2009-06-16",8058.16,8058.16,8058.16,8058.16,1100],["2009-06-17",7517.34,7517.34,7517.34,7517.34,5500],["2009-06-18",7841.83,7841.83,7841.83,7841.83,200],["2009-06-19",7841.83,7841.83,7301.02,7301.02,9700],["2009-06-22",6976.53,7030.61,6976.53,6976.53,5000],["2009-06-23",6489.79,6489.79,6489.79,6489.79,3600],["2009-06-24",6057.14,6922.45,6057.14,6922.45,5300],["2009-06-25",6760.2,6760.2,6760.2,6760.2,4800],["2009-06-26",7192.85,7192.85,6760.2,6760.2,6400],["2009-06-29",7138.77,7138.77,7138.77,7138.77,1100],["2009-06-30",7030.61,7138.77,6652.04,6652.04,4100],["2009-07-01",7084.69,7084.69,7084.69,7084.69,0],["2009-07-02",7084.69,7138.77,7084.69,7084.69,2500],["2009-07-03",7301.02,7301.02,7301.02,7301.02,2000],["2009-07-06",7571.42,7571.42,7571.42,7571.42,2200],["2009-07-07",7084.69,7355.1,7084.69,7355.1,1700],["2009-07-08",7030.61,7030.61,7030.61,7030.61,900],["2009-07-09",7030.61,7030.61,7030.61,7030.61,0],["2009-07-10",6760.2,6760.2,6760.2,6760.2,1000],["2009-07-13",6760.2,6760.2,6760.2,6760.2,0],["2009-07-14",6814.28,6814.28,6814.28,6814.28,200],["2009-07-15",6922.45,6922.45,6922.45,6922.45,100],["2009-07-16",6814.28,6814.28,6814.28,6814.28,5000],["2009-07-17",6976.53,6976.53,6381.63,6381.63,200],["2009-07-20",6381.63,6381.63,6381.63,6381.63,300],["2009-07-21",6814.28,6814.28,6814.28,6814.28,100],["2009-07-22",6489.79,6489.79,6489.79,6489.79,2700],["2009-07-23",6489.79,6489.79,6489.79,6489.79,1100],["2009-07-24",6868.36,6922.45,6868.36,6922.45,5800],["2009-07-27",6652.04,6652.04,6652.04,6652.04,1000],["2009-07-28",6652.04,6652.04,6327.55,6327.55,1100],["2009-07-29",6489.79,6489.79,6489.79,6489.79,1300],["2009-07-30",6814.28,6814.28,6057.14,6057.14,200],["2009-07-31",6489.79,6760.2,6489.79,6760.2,200],["2009-08-03",6652.04,6652.04,6652.04,6652.04,0],["2009-08-04",6652.04,6652.04,6652.04,6652.04,0],["2009-08-05",6760.2,6760.2,6760.2,6760.2,100],["2009-08-06",6868.36,7192.85,6760.2,7192.85,5700],["2009-08-07",6489.79,6489.79,6489.79,6489.79,300],["2009-08-10",6922.45,6922.45,6922.45,6922.45,900],["2009-08-11",6489.79,6489.79,6489.79,6489.79,1000],["2009-08-12",6489.79,6597.96,6489.79,6489.79,1900],["2009-08-13",6976.53,6976.53,6760.2,6760.2,200],["2009-08-14",6597.96,6597.96,6597.96,6597.96,1500],["2009-08-17",6597.96,6597.96,6597.96,6597.96,0],["2009-08-18",6868.36,6868.36,6489.79,6543.87,5400],["2009-08-19",6976.53,6976.53,6597.96,6597.96,1100],["2009-08-20",6652.04,6652.04,6652.04,6652.04,1000],["2009-08-21",6652.04,6652.04,6597.96,6597.96,5000],["2009-08-24",6652.04,6868.36,6652.04,6652.04,1500],["2009-08-25",6489.79,6489.79,6489.79,6489.79,1000],["2009-08-26",6597.96,6597.96,6597.96,6597.96,200],["2009-08-27",6868.36,6868.36,6760.2,6760.2,3500],["2009-08-28",6814.28,6814.28,6814.28,6814.28,1200],["2009-08-31",7030.61,7030.61,6976.53,6976.53,300],["2009-09-01",6976.53,7030.61,6814.28,6814.28,3800],["2009-09-03",6922.45,6922.45,6760.2,6814.28,5100],["2009-09-04",6760.2,6760.2,6489.79,6760.2,5100],["2009-09-07",6760.2,6760.2,6760.2,6760.2,0],["2009-09-08",6760.2,7030.61,6760.2,7030.61,4200],["2009-09-09",6760.2,7138.77,6760.2,7030.61,4000],["2009-09-10",7030.61,7192.85,7030.61,7192.85,3300],["2009-09-11",7030.61,7030.61,6976.53,7030.61,6500],["2009-09-14",7138.77,7301.02,7084.69,7192.85,4800],["2009-09-15",7192.85,7192.85,7192.85,7192.85,4000],["2009-09-16",7571.42,7571.42,7409.18,7463.26,11100],["2009-09-17",7301.02,7517.34,7192.85,7517.34,1700],["2009-09-18",7625.51,7679.59,7355.1,7355.1,5800],["2009-09-21",7571.42,7787.75,7571.42,7571.42,13000],["2009-09-22",7571.42,7571.42,7301.02,7517.34,8300],["2009-09-23",7571.42,7950.0,7571.42,7787.75,7600],["2009-09-24",7463.26,7463.26,7463.26,7463.26,2400],["2009-09-25",7950.0,7950.0,7192.85,7571.42,8000],["2009-09-28",7787.75,7841.83,7571.42,7841.83,14700],["2009-09-29",8112.24,8328.57,8112.24,8328.57,52200],["2009-09-30",8869.38,8869.38,8761.22,8869.38,51800],["2009-10-01",9464.28,9464.28,9085.71,9247.95,47100],["2009-10-02",9193.87,9247.95,8761.22,8761.22,9500],["2009-10-05",9464.28,9464.28,8274.49,8274.49,7900],["2009-10-06",8382.65,8382.65,8382.65,8382.65,6600],["2009-10-07",8328.57,8328.57,8112.24,8112.24,5400],["2009-10-08",7895.91,8112.24,7841.83,7950.0,7400],["2009-10-09",8328.57,8436.73,8328.57,8436.73,8000],["2009-10-12",8923.46,8923.46,8923.46,8923.46,28300],["2009-10-13",9464.28,9464.28,8923.46,8923.46,3100],["2009-10-14",8653.06,8923.46,8653.06,8653.06,7800],["2009-10-15",8653.06,8761.22,8653.06,8761.22,15400],["2009-10-16",8761.22,8815.3,8707.14,8815.3,19700],["2009-10-19",8923.46,8923.46,8544.89,8707.14,7400],["2009-10-20",8815.3,9193.87,8653.06,9193.87,32100],["2009-10-21",9193.87,9464.28,9085.71,9464.28,33100],["2009-10-22",9951.02,10059.18,9734.69,10059.18,29400],["2009-10-23",10275.5,10654.08,10275.5,10654.08,52500],["2009-10-26",11357.14,11357.14,10059.18,10545.91,59400],["2009-10-27",10113.26,10113.26,10113.26,10113.26,4700],["2009-10-28",9734.69,9734.69,9410.2,9464.28,21600],["2009-10-29",8761.22,8815.3,8761.22,8761.22,19100],["2009-10-30",8382.65,9356.12,8382.65,9356.12,6300],["2009-11-02",9356.12,9464.28,8274.49,8328.57,14100],["2009-11-03",8220.4,8653.06,8220.4,8653.06,2000],["2009-11-04",8112.24,8653.06,7950.0,8598.98,9900],["2009-11-05",8004.08,8761.22,8004.08,8761.22,4600],["2009-11-06",9247.95,9247.95,8653.06,8653.06,5400],["2009-11-09",8653.06,9139.79,8653.06,9031.63,21100],["2009-11-10",8653.06,9193.87,8653.06,9193.87,200],["2009-11-11",9193.87,9193.87,8328.57,8328.57,400],["2009-11-12",8653.06,8653.06,8436.73,8436.73,4700],["2009-11-13",8653.06,8653.06,8653.06,8653.06,9000],["2009-11-16",8436.73,8436.73,8382.65,8382.65,8100],["2009-11-17",8490.81,8490.81,8328.57,8328.57,5200],["2009-11-18",7895.91,8112.24,7895.91,8112.24,1300],["2009-11-19",8058.16,8220.4,8058.16,8220.4,12000],["2009-11-20",8598.98,8598.98,8598.98,8598.98,100],["2009-11-23",9085.71,9085.71,8166.32,8166.32,700],["2009-11-24",8220.4,8220.4,8220.4,8220.4,1700],["2009-11-25",7679.59,7679.59,7679.59,7679.59,1000],["2009-11-26",7571.42,7571.42,7192.85,7192.85,4100],["2009-11-27",6922.45,7301.02,6922.45,7301.02,4000],["2009-11-30",7246.93,7246.93,7246.93,7246.93,600],["2009-12-01",7679.59,7733.67,7679.59,7733.67,1200],["2009-12-02",8112.24,8112.24,8112.24,8112.24,500],["2009-12-03",7571.42,7571.42,7571.42,7571.42,200],["2009-12-04",7571.42,7571.42,7246.93,7246.93,2400],["2009-12-07",7841.83,7841.83,7030.61,7030.61,3400],["2009-12-08",7030.61,7030.61,6922.45,6922.45,2100],["2009-12-09",7463.26,7463.26,7463.26,7463.26,300],["2009-12-10",6976.53,6976.53,6976.53,6976.53,100],["2009-12-11",6597.96,6597.96,6543.87,6543.87,600],["2009-12-14",6381.63,6706.12,6381.63,6706.12,300],["2009-12-15",6597.96,6597.96,6597.96,6597.96,0],["2009-12-16",6219.38,6760.2,6165.3,6273.47,4600],["2009-12-17",6165.3,6165.3,5840.81,5894.89,300],["2009-12-18",5570.41,6327.55,5570.41,6327.55,3500],["2009-12-21",6597.96,6652.04,6597.96,6652.04,5000],["2009-12-22",6273.47,6273.47,6273.47,6273.47,100],["2009-12-23",6273.47,6381.63,5840.81,6381.63,2500],["2009-12-24",6706.12,6706.12,6543.87,6597.96,2500],["2009-12-25",6976.53,6976.53,6760.2,6760.2,700],["2009-12-28",7355.1,7355.1,6760.2,6760.2,1700],["2009-12-29",6922.45,6922.45,6814.28,6814.28,2600],["2009-12-30",6489.79,6868.36,6489.79,6868.36,1500],["2009-12-31",6219.38,6489.79,6219.38,6381.63,7000],["2010-01-04",6652.04,6760.2,6652.04,6760.2,2100],["2010-01-05",6922.45,7138.77,6922.45,7138.77,12400],["2010-01-06",7301.02,7301.02,7301.02,7301.02,2100],["2010-01-07",7571.42,7571.42,6814.28,7138.77,1000],["2010-01-08",6976.53,6976.53,6922.45,6922.45,1000],["2010-01-11",6489.79,6543.87,6489.79,6543.87,7500],["2010-01-12",6273.47,6273.47,6273.47,6273.47,5700],["2010-01-13",6706.12,6706.12,6706.12,6706.12,800],["2010-01-14",7138.77,7138.77,7030.61,7030.61,2000],["2010-01-15",7030.61,7030.61,7030.61,7030.61,3700],["2010-01-18",6543.87,6760.2,6543.87,6652.04,8200],["2010-01-19",6327.55,7030.61,6273.47,7030.61,4700],["2010-01-20",7138.77,7138.77,7138.77,7138.77,10300],["2010-01-21",7301.02,7301.02,7246.93,7246.93,3300],["2010-01-22",6489.79,6652.04,6489.79,6652.04,5100],["2010-01-25",6597.96,6597.96,6597.96,6597.96,1500],["2010-01-26",6706.12,6706.12,6597.96,6597.96,1600],["2010-01-27",6489.79,6489.79,6165.3,6165.3,1500],["2010-01-28",6057.14,6435.71,6057.14,6435.71,200],["2010-01-29",5948.98,5948.98,5948.98,5948.98,1400],["2010-02-01",6273.47,6273.47,5948.98,6057.14,2000],["2010-02-02",5840.81,5840.81,5840.81,5840.81,1300],["2010-02-03",5840.81,5840.81,5678.57,5840.81,2100],["2010-02-04",5840.81,6057.14,5840.81,6057.14,2400],["2010-02-05",6057.14,6057.14,6057.14,6057.14,1600],["2010-02-08",5840.81,5840.81,5840.81,5840.81,500],["2010-02-09",5732.65,6165.3,5732.65,5840.81,4200],["2010-02-10",6219.38,6219.38,6111.22,6111.22,2000],["2010-02-11",6165.3,6165.3,6165.3,6165.3,0],["2010-02-12",5948.98,5948.98,5948.98,5948.98,1000],["2010-02-22",6327.55,6327.55,6327.55,6327.55,800],["2010-02-23",5948.98,6003.06,5948.98,6003.06,1500],["2010-02-24",5624.49,5948.98,5624.49,5948.98,900],["2010-02-25",5948.98,5948.98,5948.98,5948.98,1000],["2010-02-26",5894.89,5948.98,5894.89,5948.98,2000],["2010-03-01",5948.98,5948.98,5948.98,5948.98,500],["2010-03-02",5840.81,5948.98,5840.81,5948.98,200],["2010-03-03",5516.32,5894.89,5516.32,5894.89,300],["2010-03-04",6003.06,6165.3,5948.98,6165.3,4300],["2010-03-05",6057.14,6057.14,6057.14,6057.14,1000],["2010-03-08",5948.98,6435.71,5948.98,6435.71,5300],["2010-03-09",6489.79,6814.28,6381.63,6814.28,3700],["2010-03-10",6922.45,6922.45,6760.2,6814.28,8400],["2010-03-11",6868.36,7030.61,6868.36,6868.36,10500],["2010-03-12",7030.61,7030.61,6976.53,6976.53,6100],["2010-03-15",7463.26,7463.26,7463.26,7463.26,11400],["2010-03-16",7950.0,7950.0,7138.77,7138.77,3100],["2010-03-17",7192.85,7517.34,7192.85,7192.85,4100],["2010-03-18",6814.28,7571.42,6814.28,7301.02,5700],["2010-03-19",7463.26,7463.26,7030.61,7030.61,3700],["2010-03-22",6814.28,7138.77,6814.28,6814.28,1700],["2010-03-23",7030.61,7246.93,6868.36,7246.93,12200],["2010-03-24",7679.59,7679.59,6706.12,7679.59,14100],["2010-03-25",8004.08,8058.16,7571.42,7895.91,18200],["2010-03-26",7950.0,8112.24,7355.1,8058.16,2300],["2010-03-29",8112.24,8112.24,7571.42,7571.42,2300],["2010-03-30",7463.26,7841.83,7463.26,7841.83,2400],["2010-03-31",7301.02,7301.02,7246.93,7246.93,2000],["2010-04-01",7030.61,7301.02,6868.36,7301.02,8000],["2010-04-02",7192.85,7355.1,7192.85,7301.02,7800],["2010-04-05",7463.26,7571.42,6922.45,6922.45,1100],["2010-04-06",7030.61,7030.61,7030.61,7030.61,4000],["2010-04-07",7246.93,7517.34,7246.93,7517.34,13500],["2010-04-08",7084.69,7571.42,7084.69,7571.42,600],["2010-04-09",7301.02,7301.02,7084.69,7084.69,6000],["2010-04-12",7192.85,7192.85,7192.85,7192.85,700],["2010-04-13",6976.53,6976.53,6976.53,6976.53,1700],["2010-04-14",6976.53,6976.53,6760.2,6868.36,3400],["2010-04-15",6868.36,6868.36,6868.36,6868.36,4400],["2010-04-16",7246.93,7301.02,7138.77,7138.77,8800],["2010-04-19",7571.42,7733.67,7571.42,7733.67,24900],["2010-04-20",7571.42,7895.91,7571.42,7733.67,2400],["2010-04-21",8328.57,8328.57,7841.83,7841.83,3600],["2010-04-22",8058.16,8058.16,7950.0,7950.0,1700],["2010-04-26",7463.26,7625.51,7463.26,7625.51,12800],["2010-04-27",7787.75,7787.75,7517.34,7787.75,19800],["2010-04-28",7138.77,7841.83,7138.77,7679.59,1900],["2010-04-29",7246.93,7841.83,7246.93,7787.75,6100],["2010-05-04",8112.24,8166.32,8112.24,8166.32,21800],["2010-05-05",8707.14,8707.14,8653.06,8707.14,38100],["2010-05-06",9302.04,9302.04,9302.04,9302.04,13500],["2010-05-07",9842.85,9951.02,9464.28,9951.02,76500],["2010-05-10",10437.75,10437.75,9464.28,9518.36,24000],["2010-05-11",9842.85,10275.5,9193.87,9842.85,18800],["2010-05-12",10059.18,10275.5,9193.87,9193.87,11000],["2010-05-13",8761.22,9410.2,8761.22,9085.71,13300],["2010-05-14",9085.71,9085.71,8436.73,8436.73,1100],["2010-05-17",9085.71,9085.71,8382.65,8977.55,13300],["2010-05-18",8112.24,8653.06,8004.08,8004.08,3300],["2010-05-19",8653.06,8653.06,7733.67,7733.67,27000],["2010-05-20",7246.93,8112.24,7246.93,7571.42,9400],["2010-05-21",7895.91,7895.91,6922.45,6922.45,33400],["2010-05-24",7355.1,7355.1,7030.61,7030.61,2600],["2010-05-25",7084.69,7192.85,6597.96,6597.96,11400],["2010-05-26",7138.77,7192.85,7138.77,7192.85,4500],["2010-05-27",7301.02,7679.59,7301.02,7679.59,17800],["2010-05-28",8112.24,8112.24,8112.24,8112.24,6500],["2010-05-31",8544.89,8653.06,8166.32,8166.32,18600],["2010-06-01",8598.98,8815.3,8274.49,8274.49,15700],["2010-06-02",8923.46,8923.46,8382.65,8923.46,26800],["2010-06-03",9302.04,9302.04,9302.04,9302.04,63900],["2010-06-04",9951.02,9951.02,9356.12,9842.85,97400],["2010-06-07",9247.95,9302.04,9247.95,9247.95,21400],["2010-06-08",8653.06,9788.77,8653.06,9788.77,23500],["2010-06-09",8869.38,9896.93,8869.38,9680.61,20100],["2010-06-10",8977.55,9464.28,8977.55,9139.79,2100],["2010-06-11",9734.69,9734.69,9193.87,9302.04,12000],["2010-06-14",8761.22,8815.3,8707.14,8707.14,12300],["2010-06-15",8436.73,9356.12,8436.73,8923.46,20000],["2010-06-16",9410.2,9464.28,9193.87,9464.28,28800],["2010-06-17",9518.36,9842.85,9410.2,9410.2,7000],["2010-06-18",9842.85,9842.85,9031.63,9031.63,18700],["2010-06-21",9680.61,9680.61,9085.71,9572.44,10100],["2010-06-22",8977.55,8977.55,8869.38,8923.46,3000],["2010-06-23",9247.95,9247.95,8436.73,8436.73,7100],["2010-06-24",9085.71,9193.87,8653.06,9193.87,19100],["2010-06-25",8761.22,9193.87,8707.14,9193.87,10700],["2010-06-28",8761.22,9247.95,8761.22,9247.95,8800],["2010-06-29",9464.28,9464.28,8923.46,9139.79,4500],["2010-06-30",9085.71,9085.71,9031.63,9031.63,1900],["2010-07-01",9247.95,9356.12,9085.71,9085.71,15200],["2010-07-02",9302.04,9788.77,9302.04,9788.77,11400],["2010-07-05",10383.67,10383.67,10383.67,10383.67,17000],["2010-07-06",11086.73,11086.73,11086.73,11086.73,1300],["2010-07-07",11843.87,11843.87,11573.46,11843.87,72600],["2010-07-08",12655.1,12655.1,12601.01,12655.1,110800],["2010-07-09",12492.85,13195.91,11897.95,13087.75,56900],["2010-07-12",11681.63,13304.07,11681.63,12492.85,15800],["2010-07-13",11789.79,12438.77,11789.79,11897.95,20200],["2010-07-14",11194.89,12817.34,11194.89,12817.34,45500],["2010-07-15",12168.36,13304.07,12168.36,13304.07,62600],["2010-07-16",13195.91,14115.3,13195.91,14115.3,32700],["2010-07-19",13628.56,15034.69,13628.56,15034.69,23600],["2010-07-20",15791.83,15791.83,14872.44,14872.44,56900],["2010-07-21",15954.07,16494.89,14602.03,14602.03,68700],["2010-07-22",13844.89,15791.83,13844.89,14764.28,78200],["2010-07-23",16224.48,16224.48,14277.54,14764.28,55700],["2010-07-26",13844.89,14331.63,13736.73,13736.73,28000],["2010-07-27",14277.54,14277.54,12871.42,12871.42,27300],["2010-07-28",12222.44,12979.58,12222.44,12384.69,10100],["2010-07-29",12925.5,12925.5,12114.28,12114.28,4200],["2010-07-30",11465.3,13033.67,11465.3,13033.67,37200],["2010-08-02",13736.73,13736.73,12979.58,13736.73,49200],["2010-08-03",12763.26,13790.81,12763.26,13790.81,3200],["2010-08-04",14331.63,14331.63,12763.26,12763.26,16100],["2010-08-05",12709.18,13790.81,12709.18,13141.83,25300],["2010-08-06",13412.24,13412.24,12276.52,12438.77,5600],["2010-08-09",13249.99,13249.99,11681.63,12168.36,18500],["2010-08-10",11303.06,11303.06,11248.97,11248.97,21100],["2010-08-11",11952.03,11952.03,10870.4,11357.14,4700],["2010-08-12",11843.87,11843.87,10437.75,10437.75,4300],["2010-08-13",11248.97,11248.97,10491.83,10924.48,12700],["2010-08-16",11519.38,11681.63,11357.14,11681.63,27200],["2010-08-17",12222.44,12222.44,10924.48,10924.48,2000],["2010-08-18",11248.97,11248.97,11248.97,11248.97,2200],["2010-08-19",11627.54,11627.54,10545.91,10545.91,9600],["2010-08-20",10221.42,10545.91,10167.34,10167.34,22800],["2010-08-23",10708.16,10708.16,9572.44,9626.53,1600],["2010-08-24",10491.83,10491.83,9572.44,9572.44,3600],["2010-08-25",10005.1,10005.1,10005.1,10005.1,900],["2010-08-26",9410.2,9896.93,9356.12,9356.12,8400],["2010-08-27",9680.61,9680.61,8761.22,9031.63,16100],["2010-08-30",9680.61,9680.61,9193.87,9464.28,26400],["2010-08-31",9464.28,9572.44,9193.87,9193.87,1500],["2010-09-01",9680.61,9680.61,9302.04,9410.2,4300],["2010-09-06",10005.1,10113.26,9734.69,10113.26,41600],["2010-09-07",10221.42,10221.42,9410.2,9410.2,7600],["2010-09-08",8869.38,8869.38,8815.3,8869.38,4000],["2010-09-09",9247.95,9356.12,8815.3,9139.79,13400],["2010-09-10",9464.28,9572.44,8544.89,8977.55,29500],["2010-09-13",8220.4,8328.57,8112.24,8166.32,9500],["2010-09-14",8761.22,8761.22,7950.0,8112.24,13000],["2010-09-15",7950.0,8058.16,7950.0,8058.16,3500],["2010-09-16",8490.81,8490.81,8004.08,8112.24,1300],["2010-09-17",8653.06,8653.06,8112.24,8653.06,17400],["2010-09-20",8653.06,8653.06,8436.73,8653.06,21200],["2010-09-21",9193.87,9193.87,8653.06,9193.87,30000],["2010-09-22",9464.28,9626.53,9464.28,9626.53,28400],["2010-09-23",10275.5,10275.5,9626.53,10167.34,76200],["2010-09-24",10167.34,10167.34,9464.28,9464.28,14200],["2010-09-27",9247.95,9464.28,9139.79,9464.28,15100],["2010-09-28",9896.93,9896.93,9626.53,9626.53,21300],["2010-09-29",9247.95,9247.95,9247.95,9247.95,11200],["2010-09-30",8815.3,8815.3,8653.06,8707.14,9700],["2010-10-01",8382.65,8436.73,8112.24,8274.49,26300],["2010-10-04",8112.24,8112.24,7679.59,7895.91,49700],["2010-10-05",7841.83,8382.65,7841.83,8382.65,8200],["2010-10-06",8490.81,8598.98,8382.65,8598.98,9900],["2010-10-07",8653.06,8653.06,8166.32,8166.32,11000],["2010-10-08",8058.16,8436.73,7950.0,8112.24,12100],["2010-10-11",7895.91,8382.65,7733.67,7895.91,13100],["2010-10-12",8382.65,8382.65,7571.42,7679.59,16300],["2010-10-13",8058.16,8112.24,7950.0,8112.24,17300],["2010-10-14",8598.98,8598.98,8328.57,8328.57,18200],["2010-10-15",8707.14,8707.14,8436.73,8436.73,200],["2010-10-18",8869.38,8869.38,8220.4,8220.4,1600],["2010-10-19",8112.24,8112.24,8058.16,8058.16,21100],["2010-10-20",7571.42,7571.42,7517.34,7517.34,47500],["2010-10-21",7841.83,7841.83,7517.34,7517.34,14300],["2010-10-22",7841.83,8004.08,7571.42,8004.08,20000],["2010-10-25",8220.4,8220.4,8220.4,8220.4,100],["2010-10-26",8382.65,8653.06,8220.4,8382.65,14700],["2010-10-27",8328.57,8328.57,7841.83,7841.83,17800],["2010-10-28",8004.08,8004.08,7571.42,7571.42,4000],["2010-10-29",8004.08,8004.08,7571.42,8004.08,1300],["2010-11-01",8112.24,8112.24,8058.16,8058.16,500],["2010-11-02",7895.91,7895.91,7517.34,7517.34,9300],["2010-11-03",7895.91,7895.91,7841.83,7841.83,5500],["2010-11-04",7841.83,8058.16,7841.83,7841.83,4900],["2010-11-05",7950.0,7950.0,7841.83,7841.83,6000],["2010-11-08",8112.24,8112.24,7950.0,7950.0,4800],["2010-11-09",7679.59,7679.59,7571.42,7571.42,14600],["2010-11-10",7787.75,7787.75,7571.42,7571.42,6800],["2010-11-11",7301.02,7517.34,7246.93,7246.93,8700],["2010-11-12",6814.28,7246.93,6814.28,6814.28,14500],["2010-11-15",7138.77,7138.77,6543.87,6543.87,10100],["2010-11-16",7030.61,7030.61,6273.47,6273.47,10900],["2010-11-17",6814.28,6814.28,6381.63,6760.2,5900],["2010-11-18",7030.61,7138.77,7030.61,7138.77,9100],["2010-11-19",7571.42,7571.42,7571.42,7571.42,500],["2010-11-22",7517.34,7571.42,7084.69,7084.69,27500],["2010-11-23",7571.42,7571.42,7355.1,7355.1,7000],["2010-11-24",7517.34,7950.0,7409.18,7950.0,17000],["2010-11-25",7895.91,7895.91,7787.75,7841.83,27600],["2010-11-26",8112.24,8112.24,7463.26,8004.08,7900],["2010-11-29",8112.24,8382.65,8112.24,8220.4,13500],["2010-11-30",8653.06,8653.06,7841.83,8220.4,16200],["2010-12-01",8328.57,8328.57,7787.75,8220.4,9600],["2010-12-02",8598.98,8653.06,8436.73,8436.73,6100],["2010-12-03",8598.98,8598.98,8058.16,8544.89,12800],["2010-12-06",8598.98,8598.98,8382.65,8382.65,21300],["2010-12-07",8923.46,8923.46,7950.0,7950.0,11700],["2010-12-08",8382.65,8490.81,7571.42,8328.57,20500],["2010-12-09",8058.16,8058.16,7571.42,8004.08,4100],["2010-12-10",8166.32,8274.49,7895.91,8220.4,17100],["2010-12-13",8382.65,8707.14,8166.32,8544.89,32500],["2010-12-14",8544.89,8544.89,7895.91,8328.57,3900],["2010-12-15",8166.32,8328.57,7571.42,8328.57,33200],["2010-12-16",7625.51,7733.67,7246.93,7246.93,17700],["2010-12-17",7733.67,7787.75,7030.61,7733.67,10300],["2010-12-20",7950.0,7950.0,7950.0,7950.0,10000],["2010-12-21",7787.75,7787.75,7787.75,7787.75,3000],["2010-12-22",7571.42,7787.75,7246.93,7355.1,28300],["2010-12-23",8058.16,8058.16,7192.85,7409.18,29900],["2010-12-24",7030.61,7355.1,6976.53,6976.53,26400],["2010-12-27",7192.85,7192.85,7192.85,7192.85,100],["2010-12-28",7084.69,7301.02,7084.69,7301.02,6000],["2010-12-29",7030.61,7030.61,6760.2,6760.2,4800],["2010-12-30",6976.53,6976.53,6760.2,6760.2,8600],["2010-12-31",6760.2,6814.28,6706.12,6814.28,15200],["2011-01-04",7192.85,7192.85,7084.69,7084.69,300],["2011-01-05",7138.77,7138.77,7138.77,7138.77,5800],["2011-01-06",7246.93,7246.93,7246.93,7246.93,5000],["2011-01-07",7246.93,7246.93,7246.93,7246.93,0],["2011-01-10",7409.18,7409.18,7030.61,7030.61,5300],["2011-01-11",6922.45,6922.45,6922.45,6922.45,2700],["2011-01-12",7246.93,7355.1,7246.93,7355.1,6100],["2011-01-13",7409.18,7571.42,7246.93,7246.93,5300],["2011-01-14",7463.26,7463.26,7246.93,7246.93,200],["2011-01-17",6868.36,7084.69,6868.36,7084.69,6000],["2011-01-18",7030.61,7030.61,7030.61,7030.61,2000],["2011-01-19",6976.53,6976.53,6976.53,6976.53,11900],["2011-01-20",7355.1,7355.1,6489.79,6706.12,13100],["2011-01-21",6976.53,7030.61,6597.96,6597.96,8100],["2011-01-24",6976.53,7030.61,6922.45,6922.45,17400],["2011-01-25",7030.61,7030.61,6489.79,6489.79,2300],["2011-01-26",7030.61,7030.61,6489.79,6489.79,5700],["2011-01-27",7030.61,7030.61,6922.45,6922.45,3200],["2011-01-28",7355.1,7355.1,6489.79,7246.93,1600],["2011-02-08",7301.02,7301.02,7030.61,7030.61,600],["2011-02-09",7517.34,7517.34,7030.61,7030.61,7100],["2011-02-10",7084.69,7084.69,6922.45,6976.53,7400],["2011-02-11",7301.02,7355.1,7030.61,7030.61,13600],["2011-02-14",7138.77,7138.77,7030.61,7030.61,27500],["2011-02-15",7517.34,7517.34,7030.61,7030.61,5600],["2011-02-16",7517.34,7517.34,7084.69,7084.69,1100],["2011-02-17",7517.34,7517.34,6922.45,7030.61,11100],["2011-02-18",7138.77,7138.77,7138.77,7138.77,300],["2011-02-21",7030.61,7517.34,6652.04,6706.12,7400],["2011-02-22",6760.2,7301.02,6760.2,6814.28,4200],["2011-02-23",7084.69,7084.69,6489.79,6760.2,17000],["2011-02-24",7409.18,7409.18,6760.2,6814.28,1400],["2011-02-25",7138.77,7301.02,6760.2,6922.45,14200],["2011-02-28",7355.1,7355.1,6868.36,6976.53,4300],["2011-03-01",7084.69,7084.69,6868.36,6868.36,22300],["2011-03-02",7246.93,7246.93,6597.96,6706.12,10700],["2011-03-03",6652.04,6652.04,6327.55,6435.71,22100],["2011-03-04",6219.38,6706.12,6111.22,6111.22,2900],["2011-03-07",6706.12,6706.12,6706.12,6706.12,1000],["2011-03-08",6868.36,6868.36,6868.36,6868.36,1000],["2011-03-09",7246.93,7301.02,6814.28,7301.02,21000],["2011-03-10",6976.53,6976.53,6976.53,6976.53,500],["2011-03-11",7084.69,7084.69,7084.69,7084.69,2000],["2011-03-14",7246.93,7246.93,6597.96,6597.96,4800],["2011-03-15",6327.55,6814.28,6327.55,6814.28,8000],["2011-03-16",6489.79,6706.12,6489.79,6706.12,800],["2011-03-17",6976.53,6976.53,6489.79,6814.28,1800],["2011-03-18",6706.12,6706.12,6706.12,6706.12,0],["2011-03-21",6760.2,6760.2,6273.47,6273.47,3300],["2011-03-22",6597.96,6597.96,6489.79,6597.96,8000],["2011-03-23",6976.53,6976.53,6976.53,6976.53,5000],["2011-03-24",6868.36,6868.36,6868.36,6868.36,5000],["2011-03-25",6652.04,6652.04,6652.04,6652.04,6000],["2011-03-28",7030.61,7030.61,6922.45,6922.45,5100],["2011-03-29",6543.87,6543.87,6543.87,6543.87,2000],["2011-03-30",6111.22,6489.79,6111.22,6111.22,24200],["2011-03-31",6652.04,6652.04,5948.98,5948.98,18100],["2011-04-01",6435.71,6435.71,5948.98,5948.98,8900],["2011-04-04",6435.71,6435.71,6435.71,6435.71,6000],["2011-04-05",6652.04,6652.04,6435.71,6489.79,17200],["2011-04-06",6435.71,6489.79,6435.71,6489.79,7800],["2011-04-07",6273.47,6327.55,6003.06,6219.38,14200],["2011-04-08",6111.22,6165.3,6111.22,6165.3,8100],["2011-04-13",6327.55,6327.55,6327.55,6327.55,6000],["2011-04-14",6057.14,6219.38,6057.14,6219.38,6200],["2011-04-15",5948.98,6165.3,5948.98,6165.3,12600],["2011-04-18",6327.55,6327.55,5948.98,5948.98,400],["2011-04-19",5948.98,5948.98,5948.98,5948.98,16500],["2011-04-20",6111.22,6111.22,6111.22,6111.22,100],["2011-04-21",6057.14,6057.14,6057.14,6057.14,600],["2011-04-22",6057.14,6057.14,6057.14,6057.14,0],["2011-04-25",6219.38,6219.38,6219.38,6219.38,400],["2011-04-26",6381.63,6381.63,6381.63,6381.63,100],["2011-04-27",6381.63,6381.63,6381.63,6381.63,0],["2011-04-28",6381.63,6381.63,6381.63,6381.63,0],["2011-04-29",6381.63,6381.63,6381.63,6381.63,0],["2011-05-04",6381.63,6381.63,6381.63,6381.63,0],["2011-05-05",6003.06,6003.06,5948.98,5948.98,2900],["2011-05-06",5678.57,5678.57,5678.57,5678.57,1000],["2011-05-09",5894.89,5948.98,5894.89,5948.98,3000],["2011-05-10",5516.32,5516.32,5191.83,5408.16,8400],["2011-05-11",5678.57,5678.57,5408.16,5516.32,1200],["2011-05-12",5516.32,5516.32,5516.32,5516.32,1300],["2011-05-13",5191.83,5570.41,5137.75,5570.41,1200],["2011-05-16",5516.32,5516.32,5516.32,5516.32,5100],["2011-05-17",5678.57,5678.57,5678.57,5678.57,100],["2011-05-18",5948.98,5948.98,5948.98,5948.98,100],["2011-05-19",6219.38,6219.38,5948.98,5948.98,5100],["2011-05-20",5948.98,5948.98,5948.98,5948.98,0],["2011-05-23",5894.89,6219.38,5840.81,5840.81,5200],["2011-05-24",5948.98,6219.38,5462.24,5462.24,12100],["2011-05-25",5137.75,5137.75,5137.75,5137.75,2000],["2011-05-26",4867.34,4867.34,4867.34,4867.34,3000],["2011-05-27",5191.83,5191.83,4542.85,4542.85,1500],["2011-05-30",5191.83,5191.83,5191.83,5191.83,100],["2011-05-31",4867.34,4867.34,4867.34,4867.34,1500],["2011-06-01",4542.85,4542.85,4542.85,4542.85,17900],["2011-06-02",4813.26,4813.26,4813.26,4813.26,5100],["2011-06-03",5137.75,5137.75,4813.26,4813.26,5200],["2011-06-06",5083.67,5083.67,5083.67,5083.67,2100],["2011-06-07",5245.92,5245.92,5245.92,5245.92,500],["2011-06-08",5300.0,5300.0,5300.0,5300.0,100],["2011-06-09",5300.0,5300.0,5300.0,5300.0,0],["2011-06-10",5408.16,5408.16,4975.51,4975.51,500],["2011-06-13",5300.0,5300.0,5300.0,5300.0,200],["2011-06-14",5300.0,5300.0,5300.0,5300.0,0],["2011-06-15",5137.75,5570.41,4975.51,4975.51,11000],["2011-06-16",5191.83,5191.83,5191.83,5191.83,0],["2011-06-17",5462.24,5462.24,5462.24,5462.24,100],["2011-06-20",5462.24,5462.24,5462.24,5462.24,0],["2011-06-21",5462.24,5462.24,5462.24,5462.24,0],["2011-06-22",5840.81,5840.81,5840.81,5840.81,100],["2011-06-23",5840.81,5840.81,5840.81,5840.81,0],["2011-06-24",5462.24,5462.24,5462.24,5462.24,800],["2011-06-27",5462.24,5462.24,5462.24,5462.24,0],["2011-06-28",5840.81,5840.81,5137.75,5137.75,4500],["2011-06-29",5029.59,5029.59,5029.59,5029.59,1800],["2011-06-30",4705.1,4705.1,4705.1,4705.1,1000],["2011-07-01",4380.61,4380.61,4380.61,4380.61,600],["2011-07-04",4651.02,4651.02,4651.02,4651.02,100],["2011-07-05",4921.43,4921.43,4921.43,4921.43,100],["2011-07-06",5245.92,5245.92,5245.92,5245.92,100],["2011-07-07",5245.92,5245.92,5245.92,5245.92,0],["2011-07-08",4921.43,5029.59,4921.43,5029.59,5100],["2011-07-11",5300.0,5300.0,5300.0,5300.0,100],["2011-07-12",5570.41,5570.41,5570.41,5570.41,100],["2011-07-13",5570.41,5570.41,5570.41,5570.41,0],["2011-07-14",5570.41,5570.41,5570.41,5570.41,0],["2011-07-15",5570.41,5570.41,5570.41,5570.41,0],["2011-07-18",5300.0,5300.0,5300.0,5300.0,100],["2011-07-19",5137.75,5137.75,5029.59,5029.59,3500],["2011-07-20",5137.75,5137.75,5137.75,5137.75,100],["2011-07-21",5137.75,5137.75,5137.75,5137.75,0],["2011-07-22",5137.75,5137.75,5137.75,5137.75,3000],["2011-07-25",5137.75,5137.75,5137.75,5137.75,0],["2011-07-26",5137.75,5137.75,5137.75,5137.75,0],["2011-07-27",5137.75,5137.75,5137.75,5137.75,0],["2011-07-28",5029.59,5029.59,5029.59,5029.59,5000],["2011-07-29",5029.59,5029.59,4975.51,4975.51,10000],["2011-08-01",4867.34,4867.34,4867.34,4867.34,5000],["2011-08-02",4813.26,4813.26,4813.26,4813.26,1000],["2011-08-03",4813.26,4813.26,4813.26,4813.26,0],["2011-08-04",5083.67,5083.67,4813.26,4813.26,10100],["2011-08-05",4813.26,4813.26,4813.26,4813.26,4100],["2011-08-08",4759.18,4759.18,4759.18,4759.18,3200],["2011-08-09",4759.18,4759.18,4759.18,4759.18,0],["2011-08-10",4651.02,4651.02,4651.02,4651.02,5000],["2011-08-11",4921.43,4921.43,4921.43,4921.43,100],["2011-08-12",5191.83,5191.83,5191.83,5191.83,100],["2011-08-15",4975.51,4975.51,4975.51,4975.51,10000],["2011-08-16",4867.34,4867.34,4867.34,4867.34,5000],["2011-08-17",4867.34,4867.34,4867.34,4867.34,3900],["2011-08-18",4867.34,4867.34,4867.34,4867.34,0],["2011-08-19",5029.59,5029.59,5029.59,5029.59,100],["2011-08-22",5300.0,5300.0,4975.51,4975.51,1100],["2011-08-23",5029.59,5029.59,5029.59,5029.59,0],["2011-08-24",5029.59,5029.59,5029.59,5029.59,0],["2011-08-25",5029.59,5029.59,5029.59,5029.59,0],["2011-08-26",4705.1,4705.1,4705.1,4705.1,2400],["2011-08-29",4705.1,4705.1,4705.1,4705.1,0],["2011-08-30",4813.26,4813.26,4813.26,4813.26,100],["2011-08-31",4813.26,4813.26,4813.26,4813.26,0],["2011-09-01",4705.1,4705.1,4705.1,4705.1,2100],["2011-09-05",4542.85,4542.85,4542.85,4542.85,1000],["2011-09-06",4705.1,4759.18,4705.1,4759.18,200],["2011-09-07",4759.18,4759.18,4759.18,4759.18,100],["2011-09-08",4759.18,4759.18,4759.18,4759.18,0],["2011-09-09",4759.18,4759.18,4759.18,4759.18,0],["2011-09-12",4759.18,4759.18,4759.18,4759.18,200],["2011-09-13",4813.26,4867.34,4759.18,4867.34,11800],["2011-09-14",4921.43,4921.43,4759.18,4759.18,1100],["2011-09-15",4921.43,4921.43,4921.43,4921.43,800],["2011-09-16",4921.43,4921.43,4921.43,4921.43,0],["2011-09-19",4921.43,4921.43,4921.43,4921.43,0],["2011-09-20",4921.43,4921.43,4921.43,4921.43,0],["2011-09-21",5191.83,5191.83,5191.83,5191.83,200],["2011-09-22",5191.83,5191.83,5191.83,5191.83,0],["2011-09-23",5191.83,5191.83,5191.83,5191.83,0],["2011-09-26",5191.83,5191.83,5191.83,5191.83,0],["2011-09-27",5191.83,5191.83,5191.83,5191.83,0],["2011-09-28",5191.83,5191.83,5191.83,5191.83,0],["2011-09-29",5191.83,5191.83,5191.83,5191.83,0],["2011-09-30",5191.83,5191.83,5191.83,5191.83,0],["2011-10-03",5191.83,5191.83,5191.83,5191.83,0],["2011-10-04",5191.83,5191.83,5191.83,5191.83,0],["2011-10-05",5462.24,5462.24,5462.24,5462.24,100],["2011-10-06",5840.81,5840.81,5408.16,5408.16,300],["2011-10-07",5678.57,5678.57,5678.57,5678.57,0],["2011-10-10",5678.57,5678.57,5678.57,5678.57,0],["2011-10-11",5300.0,5300.0,5300.0,5300.0,100],["2011-10-12",5570.41,5570.41,5570.41,5570.41,100],["2011-10-13",5354.08,5354.08,5354.08,5354.08,600],["2011-10-14",5029.59,5029.59,5029.59,5029.59,1000],["2011-10-17",4705.1,4705.1,4705.1,4705.1,500],["2011-10-18",4434.69,4542.85,4434.69,4434.69,6300],["2011-10-19",4488.77,4488.77,4488.77,4488.77,0],["2011-10-20",4488.77,4488.77,4488.77,4488.77,0],["2011-10-21",4651.02,4651.02,4651.02,4651.02,100],["2011-10-24",4813.26,4813.26,4813.26,4813.26,100],["2011-10-25",4813.26,4813.26,4813.26,4813.26,0],["2011-10-26",4813.26,4813.26,4813.26,4813.26,0],["2011-10-27",4813.26,4813.26,4813.26,4813.26,0],["2011-10-28",4813.26,4813.26,4813.26,4813.26,0],["2011-10-31",4488.77,4488.77,4488.77,4488.77,300],["2011-11-01",4705.1,4759.18,4218.37,4759.18,300],["2011-11-02",4272.45,4272.45,4272.45,4272.45,2600],["2011-11-03",4272.45,4272.45,4272.45,4272.45,0],["2011-11-04",4002.04,4002.04,4002.04,4002.04,400],["2011-11-07",4164.28,4164.28,4164.28,4164.28,100],["2011-11-08",4380.61,4380.61,4380.61,4380.61,100],["2011-11-09",4380.61,4380.61,4380.61,4380.61,0],["2011-11-10",4488.77,4488.77,4488.77,4488.77,100],["2011-11-11",4488.77,4488.77,4488.77,4488.77,0],["2011-11-14",4542.85,4542.85,4542.85,4542.85,100],["2011-11-15",4596.94,4596.94,4596.94,4596.94,100],["2011-11-16",4867.34,4867.34,4867.34,4867.34,100],["2011-11-17",4867.34,4867.34,4867.34,4867.34,0],["2011-11-18",5083.67,5083.67,5083.67,5083.67,100],["2011-11-21",5083.67,5083.67,5083.67,5083.67,0],["2011-11-22",5083.67,5083.67,5083.67,5083.67,0],["2011-11-23",5083.67,5083.67,5083.67,5083.67,0],["2011-11-24",5083.67,5083.67,5083.67,5083.67,0],["2011-11-25",5083.67,5083.67,5083.67,5083.67,0],["2011-11-28",4759.18,4759.18,4759.18,4759.18,100],["2011-11-29",5029.59,5029.59,5029.59,5029.59,100],["2011-11-30",4705.1,4705.1,4705.1,4705.1,100],["2011-12-01",4813.26,4813.26,4813.26,4813.26,100],["2011-12-02",4813.26,4813.26,4813.26,4813.26,0],["2011-12-05",4813.26,4813.26,4813.26,4813.26,0],["2011-12-06",4813.26,4813.26,4813.26,4813.26,0],["2011-12-07",4813.26,4813.26,4813.26,4813.26,0],["2011-12-08",4813.26,4813.26,4813.26,4813.26,0],["2011-12-09",4813.26,4813.26,4813.26,4813.26,0],["2011-12-12",4813.26,4813.26,4813.26,4813.26,0],["2011-12-13",4813.26,4813.26,4813.26,4813.26,0],["2011-12-14",4813.26,4813.26,4813.26,4813.26,0],["2011-12-15",4813.26,4813.26,4813.26,4813.26,0],["2011-12-16",5083.67,5083.67,5083.67,5083.67,100],["2011-12-19",4759.18,5245.92,4759.18,5245.92,10000],["2011-12-20",5137.75,5137.75,5137.75,5137.75,0],["2011-12-21",5137.75,5137.75,5137.75,5137.75,0],["2011-12-22",5137.75,5137.75,5137.75,5137.75,0],["2011-12-23",5137.75,5137.75,5137.75,5137.75,0],["2011-12-26",5137.75,5137.75,5137.75,5137.75,0],["2011-12-27",5137.75,5137.75,5137.75,5137.75,0],["2011-12-28",5137.75,5137.75,5137.75,5137.75,0],["2011-12-29",5137.75,5137.75,5137.75,5137.75,0],["2011-12-30",5137.75,5137.75,5137.75,5137.75,0],["2012-01-03",5137.75,5137.75,5137.75,5137.75,0],["2012-01-04",5462.24,5462.24,5462.24,5462.24,900],["2012-01-05",5462.24,5462.24,5462.24,5462.24,0],["2012-01-06",5462.24,5462.24,5462.24,5462.24,0],["2012-01-09",5462.24,5462.24,5462.24,5462.24,0],["2012-01-10",5462.24,5462.24,5462.24,5462.24,0],["2012-01-11",5462.24,5462.24,5462.24,5462.24,0],["2012-01-12",5462.24,5462.24,5462.24,5462.24,0],["2012-01-13",5462.24,5462.24,5462.24,5462.24,0],["2012-01-16",5462.24,5462.24,5462.24,5462.24,0],["2012-01-17",5462.24,5462.24,5462.24,5462.24,0],["2012-01-18",5462.24,5462.24,5462.24,5462.24,0],["2012-01-19",5840.81,5840.81,5840.81,5840.81,100],["2012-01-20",6219.38,6219.38,6219.38,6219.38,100],["2012-01-30",6219.38,6219.38,6219.38,6219.38,0],["2012-01-31",6219.38,6219.38,6219.38,6219.38,0],["2012-02-01",6219.38,6219.38,6219.38,6219.38,0],["2012-02-02",6219.38,6219.38,6219.38,6219.38,0],["2012-02-03",6219.38,6219.38,6219.38,6219.38,0],["2012-02-06",6219.38,6219.38,6219.38,6219.38,0],["2012-02-07",5786.73,5786.73,5786.73,5786.73,100],["2012-02-08",5786.73,5786.73,5786.73,5786.73,0],["2012-02-09",5786.73,5786.73,5786.73,5786.73,0],["2012-02-10",6165.3,6165.3,6165.3,6165.3,100],["2012-02-13",6165.3,6165.3,6165.3,6165.3,0],["2012-02-14",6165.3,6165.3,6165.3,6165.3,0],["2012-02-15",6165.3,6165.3,6165.3,6165.3,0],["2012-02-16",6165.3,6165.3,6165.3,6165.3,0],["2012-02-17",6165.3,6165.3,6165.3,6165.3,0],["2012-02-20",6165.3,6165.3,6165.3,6165.3,0],["2012-02-21",6165.3,6165.3,6165.3,6165.3,0],["2012-02-22",6165.3,6165.3,6165.3,6165.3,0],["2012-02-23",6165.3,6165.3,6165.3,6165.3,0],["2012-02-24",6165.3,6165.3,6165.3,6165.3,0],["2012-02-27",6165.3,6165.3,6165.3,6165.3,0],["2012-02-28",6165.3,6165.3,6165.3,6165.3,0],["2012-02-29",6165.3,6165.3,6165.3,6165.3,0],["2012-03-01",5408.16,5408.16,5408.16,5408.16,100],["2012-03-02",5029.59,5029.59,5029.59,5029.59,100],["2012-03-05",4705.1,4813.26,4705.1,4759.18,11500],["2012-03-06",4380.61,4380.61,4380.61,4380.61,6200],["2012-03-07",4110.2,4110.2,4110.2,4110.2,1700],["2012-03-08",3839.79,3839.79,3839.79,3839.79,8000],["2012-03-09",4002.04,4002.04,3839.79,3839.79,3100],["2012-03-12",4164.28,4164.28,4164.28,4164.28,4400],["2012-03-13",4434.69,4434.69,4434.69,4434.69,1000],["2012-03-14",4218.37,4218.37,4164.28,4164.28,2600],["2012-03-15",4164.28,4164.28,4164.28,4164.28,1000],["2012-03-16",4218.37,4218.37,4218.37,4218.37,2000],["2012-03-19",4218.37,4218.37,4218.37,4218.37,0],["2012-03-20",3947.96,4326.53,3947.96,4272.45,1600],["2012-03-21",3947.96,4002.04,3947.96,3947.96,4600],["2012-03-22",4110.2,4110.2,4110.2,4110.2,200],["2012-03-23",4164.28,4164.28,3839.79,3839.79,8400],["2012-03-26",4002.04,4110.2,3839.79,4110.2,7700],["2012-03-27",4110.2,4110.2,4110.2,4110.2,0],["2012-03-28",3893.88,4056.12,3893.88,4056.12,400],["2012-03-29",3839.79,3947.96,3839.79,3947.96,600],["2012-03-30",3947.96,3947.96,3947.96,3947.96,0],["2012-04-03",3839.79,3947.96,3839.79,3947.96,1400],["2012-04-04",3677.55,3677.55,3677.55,3677.55,7300],["2012-04-05",3461.22,3461.22,3461.22,3461.22,6000],["2012-04-06",3244.9,3244.9,3244.9,3244.9,900],["2012-04-09",3028.57,3461.22,3028.57,3461.22,18700],["2012-04-10",3244.9,3353.06,3244.9,3353.06,1733],["2012-04-11",3569.39,3569.39,3136.73,3569.39,5000],["2012-04-12",3353.06,3515.3,3353.06,3515.3,500],["2012-04-13",3515.3,3515.3,3407.14,3407.14,1800],["2012-04-16",3244.9,3353.06,3190.81,3353.06,5800],["2012-04-17",3244.9,3353.06,3244.9,3353.06,2200],["2012-04-18",3244.9,3353.06,3244.9,3353.06,1326],["2012-04-19",3244.9,3244.9,3136.73,3136.73,2900],["2012-04-20",3244.9,3244.9,3244.9,3244.9,800],["2012-04-23",3082.65,3407.14,3082.65,3407.14,200],["2012-04-24",3407.14,3407.14,3407.14,3407.14,0],["2012-04-25",3244.9,3353.06,3244.9,3353.06,1200],["2012-04-26",3244.9,3461.22,3244.9,3461.22,5100],["2012-04-27",3515.3,3515.3,3298.98,3298.98,1900],["2012-05-02",3407.14,3407.14,3407.14,3407.14,200],["2012-05-03",3407.14,3407.14,3407.14,3407.14,0],["2012-05-04",3515.3,3515.3,3515.3,3515.3,1700],["2012-05-07",3731.63,3731.63,3515.3,3731.63,1500],["2012-05-08",3461.22,3461.22,3407.14,3461.22,14900],["2012-05-09",3623.47,3623.47,3623.47,3623.47,4000],["2012-05-10",3623.47,3785.71,3623.47,3785.71,1500],["2012-05-11",3569.39,3677.55,3569.39,3677.55,3100],["2012-05-14",3461.22,3461.22,3461.22,3461.22,1000],["2012-05-15",3461.22,3461.22,3461.22,3461.22,0],["2012-05-16",3461.22,3461.22,3461.22,3461.22,4900],["2012-05-17",3244.9,3244.9,3244.9,3244.9,200],["2012-05-18",3407.14,3407.14,3407.14,3407.14,0],["2012-05-21",3461.22,3515.3,3461.22,3515.3,200],["2012-05-22",3623.47,3623.47,3515.3,3515.3,900],["2012-05-23",3353.06,3353.06,3353.06,3353.06,900],["2012-05-24",3353.06,3353.06,3353.06,3353.06,2000],["2012-05-25",3136.73,3461.22,3136.73,3461.22,500],["2012-05-28",3461.22,3461.22,3461.22,3461.22,0],["2012-05-29",3244.9,3244.9,3244.9,3244.9,2000],["2012-05-30",3407.14,3407.14,3407.14,3407.14,100],["2012-05-31",3407.14,3407.14,3407.14,3407.14,0],["2012-06-01",3407.14,3407.14,3407.14,3407.14,5000],["2012-06-04",3407.14,3407.14,3407.14,3407.14,0],["2012-06-05",3407.14,3407.14,3407.14,3407.14,0],["2012-06-06",3244.9,3353.06,3244.9,3353.06,1100],["2012-06-07",3461.22,3461.22,3244.9,3244.9,600],["2012-06-08",3298.98,3298.98,3298.98,3298.98,0],["2012-06-11",3298.98,3298.98,3298.98,3298.98,0],["2012-06-12",3407.14,3407.14,3407.14,3407.14,100],["2012-06-13",3244.9,3244.9,3244.9,3244.9,100],["2012-06-14",3353.06,3353.06,3353.06,3353.06,100],["2012-06-15",3461.22,3461.22,3461.22,3461.22,100],["2012-06-18",3461.22,3461.22,3461.22,3461.22,0],["2012-06-19",3461.22,3461.22,3461.22,3461.22,0],["2012-06-20",3461.22,3461.22,3461.22,3461.22,0],["2012-06-21",3461.22,3461.22,3461.22,3461.22,200],["2012-06-22",3353.06,3353.06,3353.06,3353.06,600],["2012-06-25",3353.06,3353.06,3353.06,3353.06,4000],["2012-06-26",3353.06,3353.06,3244.9,3244.9,6000],["2012-06-27",3298.98,3298.98,3298.98,3298.98,0],["2012-06-28",3298.98,3298.98,3298.98,3298.98,0],["2012-06-29",3298.98,3298.98,3244.9,3244.9,2000],["2012-07-02",3298.98,3298.98,3298.98,3298.98,0],["2012-07-03",3298.98,3298.98,3298.98,3298.98,0],["2012-07-04",3190.81,3190.81,3190.81,3190.81,2000],["2012-07-05",3190.81,3190.81,3190.81,3190.81,0],["2012-07-06",3298.98,3298.98,3298.98,3298.98,3700],["2012-07-09",3190.81,3298.98,3190.81,3298.98,2200],["2012-07-10",3298.98,3298.98,3244.9,3298.98,13000],["2012-07-11",3461.22,3461.22,3082.65,3353.06,3200],["2012-07-12",3353.06,3461.22,3353.06,3461.22,4300],["2012-07-13",3244.9,3244.9,3244.9,3244.9,300],["2012-07-16",3244.9,3244.9,3244.9,3244.9,0],["2012-07-17",3353.06,3353.06,3353.06,3353.06,100],["2012-07-18",3407.14,3569.39,3407.14,3569.39,2200],["2012-07-19",3515.3,3515.3,3515.3,3515.3,0],["2012-07-20",3353.06,3353.06,3353.06,3353.06,100],["2012-07-23",3353.06,3569.39,3136.73,3569.39,400],["2012-07-24",3569.39,3569.39,3136.73,3353.06,300],["2012-07-25",3515.3,3515.3,3515.3,3515.3,100],["2012-07-26",3515.3,3515.3,3515.3,3515.3,0],["2012-07-27",3298.98,3731.63,3298.98,3731.63,2600],["2012-07-30",3515.3,3515.3,3515.3,3515.3,100],["2012-07-31",3515.3,3515.3,3515.3,3515.3,0],["2012-08-01",3515.3,3515.3,3515.3,3515.3,0],["2012-08-02",3515.3,3515.3,3515.3,3515.3,0],["2012-08-03",3515.3,3515.3,3515.3,3515.3,0],["2012-08-06",3515.3,3515.3,3515.3,3515.3,0],["2012-08-07",3298.98,3515.3,3298.98,3515.3,200],["2012-08-08",3298.98,3298.98,3298.98,3298.98,100],["2012-08-09",3298.98,3298.98,3298.98,3298.98,0],["2012-08-10",3298.98,3298.98,3298.98,3298.98,0],["2012-08-13",3136.73,3136.73,3136.73,3136.73,100],["2012-08-14",3298.98,3298.98,3298.98,3298.98,100],["2012-08-15",3515.3,3515.3,3515.3,3515.3,100],["2012-08-16",3298.98,3298.98,3298.98,3298.98,1000],["2012-08-17",3298.98,3298.98,3298.98,3298.98,0],["2012-08-20",3461.22,3461.22,3082.65,3136.73,400],["2012-08-21",3298.98,3353.06,3028.57,3353.06,3400],["2012-08-22",3353.06,3353.06,3353.06,3353.06,0],["2012-08-23",3136.73,3136.73,3136.73,3136.73,100],["2012-08-24",2920.41,2920.41,2920.41,2920.41,100],["2012-08-27",2758.16,2758.16,2758.16,2758.16,1400],["2012-08-28",2812.24,2812.24,2812.24,2812.24,100],["2012-08-29",2866.33,2866.33,2866.33,2866.33,100],["2012-08-30",2866.33,2866.33,2866.33,2866.33,0],["2012-08-31",2920.41,2920.41,2920.41,2920.41,100],["2012-09-04",3028.57,3028.57,3028.57,3028.57,100],["2012-09-05",2974.49,3082.65,2974.49,2974.49,9100],["2012-09-06",3028.57,3028.57,3028.57,3028.57,2000],["2012-09-07",3028.57,3028.57,3028.57,3028.57,0],["2012-09-10",3136.73,3136.73,3136.73,3136.73,100],["2012-09-11",2974.49,3082.65,2974.49,2974.49,5500],["2012-09-12",3136.73,3136.73,3136.73,3136.73,100],["2012-09-13",3136.73,3136.73,3136.73,3136.73,0],["2012-09-14",3353.06,3353.06,3353.06,3353.06,100],["2012-09-17",3244.9,3244.9,3244.9,3244.9,100],["2012-09-18",3028.57,3028.57,3028.57,3028.57,1400],["2012-09-19",3190.81,3190.81,3190.81,3190.81,100],["2012-09-20",2974.49,2974.49,2974.49,2974.49,3000],["2012-09-21",2974.49,2974.49,2974.49,2974.49,0],["2012-09-24",2974.49,2974.49,2974.49,2974.49,0],["2012-09-25",2920.41,2974.49,2920.41,2974.49,1100],["2012-09-26",2866.33,2866.33,2812.24,2866.33,3000],["2012-09-27",3028.57,3028.57,3028.57,3028.57,100],["2012-09-28",2866.33,2866.33,2866.33,2866.33,1500],["2012-10-01",3028.57,3028.57,3028.57,3028.57,800],["2012-10-02",3190.81,3190.81,3190.81,3190.81,100],["2012-10-03",3190.81,3190.81,3190.81,3190.81,0],["2012-10-04",3190.81,3190.81,3190.81,3190.81,0],["2012-10-05",2974.49,3082.65,2974.49,3082.65,1100],["2012-10-08",3136.73,3136.73,3136.73,3136.73,700],["2012-10-09",3136.73,3136.73,3136.73,3136.73,0],["2012-10-10",2920.41,3028.57,2920.41,3028.57,230],["2012-10-11",2974.49,2974.49,2974.49,2974.49,0],["2012-10-12",3082.65,3082.65,3082.65,3082.65,100],["2012-10-15",2920.41,3082.65,2920.41,3082.65,200],["2012-10-16",2920.41,3082.65,2920.41,3082.65,200],["2012-10-17",2920.41,2920.41,2920.41,2920.41,500],["2012-10-18",2974.49,2974.49,2974.49,2974.49,100],["2012-10-19",2974.49,2974.49,2974.49,2974.49,0],["2012-10-22",2812.24,2812.24,2812.24,2812.24,100],["2012-10-23",2812.24,2812.24,2812.24,2812.24,0],["2012-10-24",2812.24,2812.24,2812.24,2812.24,400],["2012-10-25",2812.24,2812.24,2812.24,2812.24,0],["2012-10-26",2920.41,2920.41,2920.41,2920.41,100],["2012-10-29",2920.41,2920.41,2920.41,2920.41,0],["2012-10-30",3028.57,3028.57,3028.57,3028.57,100],["2012-10-31",2866.33,2866.33,2866.33,2866.33,100],["2012-11-01",2704.08,2704.08,2704.08,2704.08,100],["2012-11-02",2866.33,2866.33,2866.33,2866.33,100],["2012-11-05",2974.49,2974.49,2974.49,2974.49,100],["2012-11-06",2812.24,2920.41,2812.24,2920.41,200],["2012-11-07",2974.49,2974.49,2974.49,2974.49,1000],["2012-11-08",3082.65,3082.65,2974.49,2974.49,400],["2012-11-09",2866.33,2866.33,2866.33,2866.33,1000],["2012-11-12",2704.08,2974.49,2704.08,2974.49,200],["2012-11-13",2974.49,2974.49,2974.49,2974.49,0],["2012-11-14",2812.24,2812.24,2812.24,2812.24,2000],["2012-11-15",2812.24,2812.24,2812.24,2812.24,0],["2012-11-16",2812.24,2812.24,2812.24,2812.24,0],["2012-11-19",2650.0,2812.24,2650.0,2812.24,200],["2012-11-20",2812.24,2812.24,2812.24,2812.24,0],["2012-11-21",2812.24,2812.24,2812.24,2812.24,0],["2012-11-22",2974.49,2974.49,2974.49,2974.49,100],["2012-11-23",2866.33,2866.33,2866.33,2866.33,3000],["2012-11-26",2866.33,2866.33,2866.33,2866.33,0],["2012-11-27",2866.33,2866.33,2866.33,2866.33,0],["2012-11-28",2866.33,2866.33,2866.33,2866.33,0],["2012-11-29",2866.33,2866.33,2866.33,2866.33,0],["2012-11-30",2866.33,2866.33,2866.33,2866.33,0],["2012-12-03",2866.33,2866.33,2866.33,2866.33,0],["2012-12-04",2866.33,2866.33,2866.33,2866.33,0],["2012-12-05",2866.33,2866.33,2866.33,2866.33,0],["2012-12-06",3028.57,3028.57,3028.57,3028.57,100],["2012-12-07",3028.57,3028.57,3028.57,3028.57,0],["2012-12-10",2866.33,2866.33,2866.33,2866.33,5000],["2012-12-11",2974.49,2974.49,2974.49,2974.49,100],["2012-12-12",2812.24,2812.24,2812.24,2812.24,100],["2012-12-13",2974.49,2974.49,2758.16,2758.16,200],["2012-12-14",2866.33,2866.33,2866.33,2866.33,0],["2012-12-17",2812.24,2812.24,2812.24,2812.24,800],["2012-12-18",2758.16,2758.16,2758.16,2758.16,1000],["2012-12-19",2704.08,2920.41,2704.08,2920.41,2100],["2012-12-20",2758.16,2758.16,2758.16,2758.16,1600],["2012-12-21",2704.08,2704.08,2704.08,2704.08,2000],["2012-12-24",2704.08,2704.08,2704.08,2704.08,0],["2012-12-25",2650.0,2812.24,2650.0,2812.24,5100],["2012-12-26",2812.24,2812.24,2812.24,2812.24,0],["2012-12-27",2704.08,2866.33,2704.08,2866.33,200],["2012-12-28",2866.33,2866.33,2866.33,2866.33,0],["2013-01-02",2866.33,2866.33,2866.33,2866.33,0],["2013-01-03",2704.08,2704.08,2704.08,2704.08,6000],["2013-01-04",2758.16,2758.16,2758.16,2758.16,100],["2013-01-07",2758.16,2758.16,2758.16,2758.16,0],["2013-01-08",2758.16,2758.16,2758.16,2758.16,0],["2013-01-09",2758.16,2758.16,2758.16,2758.16,0],["2013-01-10",2758.16,2758.16,2758.16,2758.16,0],["2013-01-11",2758.16,2758.16,2758.16,2758.16,0],["2013-01-14",2650.0,2650.0,2595.92,2595.92,1600],["2013-01-15",2758.16,2758.16,2758.16,2758.16,9600],["2013-01-16",2866.33,2974.49,2650.0,2812.24,700],["2013-01-17",2812.24,2812.24,2433.67,2433.67,17600],["2013-01-18",2704.08,2704.08,2704.08,2704.08,1200],["2013-01-21",2758.16,2758.16,2758.16,2758.16,100],["2013-01-22",2758.16,2758.16,2758.16,2758.16,0],["2013-01-23",2812.24,2812.24,2487.75,2487.75,400],["2013-01-24",2758.16,2758.16,2758.16,2758.16,100],["2013-01-25",2758.16,2758.16,2758.16,2758.16,0],["2013-01-28",2758.16,2758.16,2758.16,2758.16,0],["2013-01-29",2758.16,2758.16,2758.16,2758.16,0],["2013-01-30",2758.16,2758.16,2758.16,2758.16,0],["2013-01-31",2704.08,2704.08,2704.08,2704.08,900],["2013-02-01",2704.08,2704.08,2704.08,2704.08,0],["2013-02-04",2758.16,2758.16,2758.16,2758.16,100],["2013-02-05",2812.24,2812.24,2812.24,2812.24,100],["2013-02-06",2812.24,3082.65,2704.08,2704.08,300],["2013-02-07",3136.73,3136.73,3136.73,3136.73,100],["2013-02-08",3136.73,3136.73,3136.73,3136.73,0],["2013-02-18",3136.73,3136.73,3136.73,3136.73,0],["2013-02-19",3136.73,3136.73,3136.73,3136.73,0],["2013-02-20",2866.33,2866.33,2866.33,2866.33,100],["2013-02-21",2758.16,2758.16,2758.16,2758.16,1100],["2013-02-22",2758.16,2758.16,2758.16,2758.16,0],["2013-02-25",2487.75,2541.84,2487.75,2541.84,2100],["2013-02-26",2541.84,2541.84,2541.84,2541.84,0],["2013-02-27",2325.51,2325.51,2325.51,2325.51,100],["2013-02-28",2325.51,2325.51,2325.51,2325.51,0],["2013-03-01",2541.84,2541.84,2541.84,2541.84,100],["2013-03-04",2325.51,2433.67,2325.51,2433.67,1400],["2013-03-05",2271.43,2271.43,2271.43,2271.43,100],["2013-03-06",2487.75,2487.75,2487.75,2487.75,100],["2013-03-07",2487.75,2487.75,2487.75,2487.75,0],["2013-03-08",2271.43,2271.43,2271.43,2271.43,100],["2013-03-11",2055.1,2487.75,2055.1,2487.75,200],["2013-03-12",2704.08,2704.08,2704.08,2704.08,100],["2013-03-13",2704.08,2704.08,2704.08,2704.08,0],["2013-03-14",2974.49,2974.49,2433.67,2704.08,6100],["2013-03-15",2704.08,2704.08,2704.08,2704.08,0],["2013-03-18",2433.67,2433.67,2433.67,2433.67,10500],["2013-03-19",2650.0,2650.0,2325.51,2325.51,10300],["2013-03-20",2541.84,2541.84,2163.26,2487.75,500],["2013-03-21",2487.75,2487.75,2487.75,2487.75,0],["2013-03-22",2271.43,2541.84,2271.43,2541.84,200],["2013-03-25",2541.84,2541.84,2541.84,2541.84,0],["2013-03-26",2650.0,2650.0,2650.0,2650.0,100],["2013-03-27",2650.0,2650.0,2650.0,2650.0,0],["2013-03-28",2650.0,2650.0,2650.0,2650.0,0],["2013-03-29",2433.67,2812.24,2433.67,2812.24,2200],["2013-04-01",2541.84,2650.0,2541.84,2650.0,5100],["2013-04-02",2650.0,2650.0,2650.0,2650.0,0],["2013-04-03",2650.0,2650.0,2650.0,2650.0,0],["2013-04-04",2650.0,2650.0,2650.0,2650.0,0],["2013-04-05",2650.0,2650.0,2650.0,2650.0,0],["2013-04-08",2650.0,2650.0,2650.0,2650.0,0],["2013-04-09",2650.0,2650.0,2650.0,2650.0,0],["2013-04-10",2433.67,2650.0,2433.67,2650.0,4800],["2013-04-11",2650.0,2650.0,2650.0,2650.0,0],["2013-04-12",2650.0,2650.0,2650.0,2650.0,0],["2013-04-15",2650.0,2650.0,2650.0,2650.0,0],["2013-04-16",2433.67,2433.67,2433.67,2433.67,100],["2013-04-17",2650.0,2650.0,2650.0,2650.0,200],["2013-04-18",2650.0,2650.0,2650.0,2650.0,0],["2013-04-22",2758.16,2758.16,2758.16,2758.16,100],["2013-04-23",2758.16,2758.16,2758.16,2758.16,0],["2013-04-24",2758.16,2758.16,2758.16,2758.16,0],["2013-04-25",2758.16,2758.16,2758.16,2758.16,0],["2013-04-26",2812.24,2812.24,2812.24,2812.24,100],["2013-05-02",2595.92,2595.92,2595.92,2595.92,1000],["2013-05-03",2595.92,2595.92,2595.92,2595.92,0],["2013-05-06",2758.16,2758.16,2758.16,2758.16,100],["2013-05-07",2758.16,2758.16,2758.16,2758.16,0],["2013-05-08",2487.75,2650.0,2487.75,2650.0,5100],["2013-05-09",2758.16,2758.16,2758.16,2758.16,200],["2013-05-10",2812.24,2812.24,2812.24,2812.24,100],["2013-05-13",2812.24,2812.24,2812.24,2812.24,0],["2013-05-14",2812.24,2812.24,2812.24,2812.24,0],["2013-05-15",2812.24,2812.24,2812.24,2812.24,0],["2013-05-16",2866.33,2866.33,2866.33,2866.33,2500],["2013-05-17",2595.92,2920.41,2595.92,2920.41,300],["2013-05-20",2866.33,2866.33,2866.33,2866.33,0],["2013-05-21",2866.33,2866.33,2866.33,2866.33,0],["2013-05-22",2866.33,2866.33,2866.33,2866.33,0],["2013-05-23",2595.92,2812.24,2595.92,2812.24,300],["2013-05-24",2812.24,2812.24,2812.24,2812.24,0],["2013-05-27",2541.84,2541.84,2541.84,2541.84,100],["2013-05-28",2541.84,2650.0,2541.84,2650.0,200],["2013-05-29",2812.24,2812.24,2812.24,2812.24,100],["2013-05-30",2812.24,2812.24,2812.24,2812.24,0],["2013-05-31",2541.84,2758.16,2541.84,2758.16,200],["2013-06-03",2758.16,2758.16,2758.16,2758.16,0],["2013-06-04",2595.92,2758.16,2595.92,2758.16,200],["2013-06-05",2812.24,2812.24,2812.24,2812.24,100],["2013-06-06",2812.24,2812.24,2812.24,2812.24,0],["2013-06-07",2812.24,2812.24,2812.24,2812.24,0],["2013-06-10",2812.24,2812.24,2812.24,2812.24,66],["2013-06-11",2920.41,2920.41,2920.41,2920.41,100],["2013-06-12",2920.41,2920.41,2920.41,2920.41,0],["2013-06-13",2920.41,2920.41,2920.41,2920.41,0],["2013-06-14",2650.0,3136.73,2650.0,3136.73,300],["2013-06-17",2920.41,2920.41,2920.41,2920.41,0],["2013-06-18",2920.41,2920.41,2920.41,2920.41,0],["2013-06-19",2920.41,2920.41,2920.41,2920.41,0],["2013-06-20",2704.08,2704.08,2650.0,2704.08,1000],["2013-06-21",2704.08,2704.08,2704.08,2704.08,0],["2013-06-24",2704.08,2704.08,2704.08,2704.08,0],["2013-06-25",2812.24,2812.24,2812.24,2812.24,100],["2013-06-26",2541.84,2541.84,2541.84,2541.84,2000],["2013-06-27",2541.84,2541.84,2541.84,2541.84,0],["2013-06-28",2541.84,2541.84,2541.84,2541.84,0],["2013-07-01",2325.51,2704.08,2325.51,2704.08,200],["2013-07-02",2704.08,2704.08,2704.08,2704.08,0],["2013-07-03",2704.08,2704.08,2704.08,2704.08,0],["2013-07-04",2812.24,2812.24,2812.24,2812.24,100],["2013-07-05",2812.24,2812.24,2812.24,2812.24,0],["2013-07-08",2541.84,2541.84,2541.84,2541.84,2000],["2013-07-09",2541.84,2541.84,2541.84,2541.84,300],["2013-07-10",2433.67,2541.84,2433.67,2541.84,2400],["2013-07-11",2704.08,2704.08,2704.08,2704.08,100],["2013-07-12",2704.08,2704.08,2704.08,2704.08,0],["2013-07-15",2704.08,2704.08,2704.08,2704.08,0],["2013-07-16",2704.08,2704.08,2704.08,2704.08,0],["2013-07-17",2704.08,2704.08,2704.08,2704.08,0],["2013-07-18",2812.24,2812.24,2812.24,2812.24,100],["2013-07-19",2812.24,2812.24,2812.24,2812.24,0],["2013-07-22",2812.24,2812.24,2812.24,2812.24,0],["2013-07-23",2812.24,2812.24,2812.24,2812.24,0],["2013-07-24",2812.24,2812.24,2812.24,2812.24,0],["2013-07-25",2812.24,2812.24,2812.24,2812.24,0],["2013-07-26",2812.24,2812.24,2812.24,2812.24,0],["2013-07-29",2812.24,2812.24,2812.24,2812.24,0],["2013-07-30",2812.24,2812.24,2812.24,2812.24,0],["2013-07-31",2812.24,2812.24,2812.24,2812.24,0],["2013-08-01",2812.24,2812.24,2812.24,2812.24,0],["2013-08-02",2812.24,2812.24,2812.24,2812.24,0],["2013-08-05",2812.24,2812.24,2812.24,2812.24,0],["2013-08-06",2812.24,2812.24,2812.24,2812.24,0],["2013-08-07",2812.24,2812.24,2812.24,2812.24,0],["2013-08-08",2812.24,2812.24,2812.24,2812.24,0],["2013-08-09",2812.24,2812.24,2812.24,2812.24,0],["2013-08-12",2812.24,2812.24,2812.24,2812.24,0],["2013-08-13",2812.24,2812.24,2812.24,2812.24,0],["2013-08-14",2812.24,2812.24,2812.24,2812.24,0],["2013-08-15",2812.24,2812.24,2812.24,2812.24,0],["2013-08-16",3028.57,3028.57,3028.57,3028.57,100],["2013-08-19",3028.57,3028.57,3028.57,3028.57,0],["2013-08-20",3028.57,3028.57,3028.57,3028.57,0],["2013-08-21",3028.57,3028.57,3028.57,3028.57,0],["2013-08-22",3028.57,3028.57,3028.57,3028.57,0],["2013-08-23",3028.57,3028.57,3028.57,3028.57,0],["2013-08-26",3028.57,3028.57,3028.57,3028.57,0],["2013-08-27",3028.57,3028.57,3028.57,3028.57,0],["2013-08-28",2758.16,2758.16,2758.16,2758.16,100],["2013-08-29",2758.16,2758.16,2758.16,2758.16,0],["2013-08-30",2758.16,2758.16,2758.16,2758.16,0],["2013-09-03",2758.16,2758.16,2758.16,2758.16,0],["2013-09-04",2758.16,2758.16,2758.16,2758.16,0],["2013-09-05",2758.16,2758.16,2758.16,2758.16,0],["2013-09-06",2758.16,2758.16,2758.16,2758.16,0],["2013-09-09",2487.75,2487.75,2487.75,2487.75,100],["2013-09-10",2487.75,2487.75,2487.75,2487.75,100],["2013-09-11",2487.75,2487.75,2487.75,2487.75,0],["2013-09-12",2271.43,2271.43,2271.43,2271.43,2100],["2013-09-13",2271.43,2271.43,2271.43,2271.43,0],["2013-09-16",2055.1,2055.1,2055.1,2055.1,100],["2013-09-17",2217.35,2217.35,2217.35,2217.35,100],["2013-09-18",2433.67,2433.67,2433.67,2433.67,100],["2013-09-19",2433.67,2433.67,2433.67,2433.67,0],["2013-09-20",2433.67,2433.67,2433.67,2433.67,0],["2013-09-23",2433.67,2433.67,2433.67,2433.67,0],["2013-09-24",2433.67,2433.67,2433.67,2433.67,0],["2013-09-25",2217.35,2650.0,2217.35,2650.0,200],["2013-09-26",2650.0,2650.0,2650.0,2650.0,0],["2013-09-27",2650.0,2650.0,2650.0,2650.0,0],["2013-09-30",2650.0,2650.0,2650.0,2650.0,0],["2013-10-01",2650.0,2650.0,2650.0,2650.0,0],["2013-10-02",2650.0,2650.0,2650.0,2650.0,0],["2013-10-03",2812.24,2812.24,2812.24,2812.24,100],["2013-10-04",2812.24,2812.24,2812.24,2812.24,0],["2013-10-07",2812.24,2812.24,2812.24,2812.24,0],["2013-10-08",2812.24,2812.24,2812.24,2812.24,0],["2013-10-09",2812.24,2812.24,2812.24,2812.24,0],["2013-10-10",2541.84,2541.84,2541.84,2541.84,100],["2013-10-11",2541.84,2541.84,2541.84,2541.84,0],["2013-10-14",2325.51,2325.51,2325.51,2325.51,100],["2013-10-15",2109.18,2109.18,2109.18,2109.18,300],["2013-10-16",2109.18,2109.18,2109.18,2109.18,0],["2013-10-17",2055.1,2055.1,2055.1,2055.1,100],["2013-10-18",2055.1,2055.1,2055.1,2055.1,0],["2013-10-21",1892.86,1892.86,1892.86,1892.86,500],["2013-10-22",1892.86,1892.86,1892.86,1892.86,1200],["2013-10-23",1892.86,1892.86,1892.86,1892.86,0],["2013-10-24",1892.86,1892.86,1892.86,1892.86,200],["2013-10-25",1892.86,1892.86,1892.86,1892.86,0],["2013-10-28",1892.86,1892.86,1892.86,1892.86,200],["2013-10-29",1892.86,1892.86,1892.86,1892.86,100],["2013-10-30",1946.94,1946.94,1946.94,1946.94,270],["2013-10-31",1946.94,1946.94,1946.94,1946.94,100],["2013-11-01",1946.94,1946.94,1946.94,1946.94,0],["2013-11-04",2001.02,2001.02,2001.02,2001.02,1000],["2013-11-05",1838.77,1838.77,1838.77,1838.77,100],["2013-11-06",1838.77,1838.77,1838.77,1838.77,0],["2013-11-07",2001.02,2001.02,2001.02,2001.02,100],["2013-11-08",1892.86,1892.86,1892.86,1892.86,100],["2013-11-11",1784.69,1784.69,1784.69,1784.69,100],["2013-11-12",1622.45,1838.77,1622.45,1838.77,200],["2013-11-13",1676.53,1676.53,1676.53,1676.53,100],["2013-11-14",1676.53,1676.53,1676.53,1676.53,0],["2013-11-15",1514.28,1514.28,1514.28,1514.28,100],["2013-11-18",1514.28,1514.28,1514.28,1514.28,0],["2013-11-19",1622.45,1622.45,1622.45,1622.45,100],["2013-11-20",1784.69,1784.69,1784.69,1784.69,130],["2013-11-21",1946.94,1946.94,1946.94,1946.94,300],["2013-11-22",2109.18,2109.18,2109.18,2109.18,300],["2013-11-25",2109.18,2109.18,2109.18,2109.18,0],["2013-11-26",2109.18,2109.18,2109.18,2109.18,400],["2013-11-27",2109.18,2109.18,2109.18,2109.18,0],["2013-11-28",2109.18,2109.18,2109.18,2109.18,100],["2013-11-29",2217.35,2217.35,2217.35,2217.35,200],["2013-12-02",2217.35,2217.35,2217.35,2217.35,0],["2013-12-03",2217.35,2217.35,2217.35,2217.35,10],["2013-12-04",2217.35,2217.35,2217.35,2217.35,0],["2013-12-05",2217.35,2217.35,2217.35,2217.35,0],["2013-12-06",2217.35,2217.35,2217.35,2217.35,10],["2013-12-09",2217.35,2217.35,2217.35,2217.35,0],["2013-12-10",2217.35,2217.35,2217.35,2217.35,100],["2013-12-11",2217.35,2217.35,2217.35,2217.35,200],["2013-12-12",2217.35,2217.35,2217.35,2217.35,0],["2013-12-13",2217.35,2217.35,2217.35,2217.35,0],["2013-12-16",2163.26,2163.26,2163.26,2163.26,1000],["2013-12-17",2001.02,2001.02,2001.02,2001.02,100],["2013-12-18",2001.02,2001.02,2001.02,2001.02,0],["2013-12-19",2001.02,2001.02,2001.02,2001.02,0],["2013-12-20",2163.26,2163.26,2163.26,2163.26,900],["2013-12-23",2379.59,2379.59,2379.59,2379.59,1000],["2013-12-24",2379.59,2379.59,2379.59,2379.59,1000],["2013-12-25",2379.59,2379.59,2379.59,2379.59,0],["2013-12-26",2379.59,2379.59,2379.59,2379.59,0],["2013-12-27",2379.59,2379.59,2379.59,2379.59,0],["2013-12-30",2379.59,2379.59,2379.59,2379.59,0],["2013-12-31",2379.59,2379.59,2379.59,2379.59,0],["2014-01-02",2379.59,2379.59,2379.59,2379.59,0],["2014-01-03",2379.59,2379.59,2379.59,2379.59,1100],["2014-01-06",2379.59,2379.59,2379.59,2379.59,0],["2014-01-07",2379.59,2379.59,2379.59,2379.59,0],["2014-01-08",2379.59,2379.59,2379.59,2379.59,0],["2014-01-09",2379.59,2379.59,2379.59,2379.59,0],["2014-01-10",2379.59,2379.59,2379.59,2379.59,0],["2014-01-13",2379.59,2379.59,2379.59,2379.59,0],["2014-01-14",2379.59,2379.59,2379.59,2379.59,0],["2014-01-15",2217.35,2217.35,2217.35,2217.35,100],["2014-01-16",2217.35,2217.35,2217.35,2217.35,0],["2014-01-17",2217.35,2217.35,2217.35,2217.35,0],["2014-01-20",2001.02,2001.02,2001.02,2001.02,100],["2014-01-21",2001.02,2001.02,2001.02,2001.02,0],["2014-01-22",2001.02,2001.02,2001.02,2001.02,0],["2014-01-23",1838.77,1838.77,1838.77,1838.77,100],["2014-01-24",2001.02,2001.02,2001.02,2001.02,100],["2014-01-27",1838.77,1838.77,1838.77,1838.77,100],["2014-02-06",2001.02,2001.02,2001.02,2001.02,100],["2014-02-07",2001.02,2001.02,2001.02,2001.02,0],["2014-02-10",1838.77,1838.77,1838.77,1838.77,100],["2014-02-11",2001.02,2001.02,2001.02,2001.02,800],["2014-02-12",2001.02,2001.02,2001.02,2001.02,0],["2014-02-13",2001.02,2001.02,2001.02,2001.02,0],["2014-02-14",2055.1,2163.26,2055.1,2163.26,2500],["2014-02-17",2163.26,2163.26,2163.26,2163.26,0],["2014-02-18",2109.18,2109.18,2109.18,2109.18,4800],["2014-02-19",2109.18,2163.26,2109.18,2163.26,1800],["2014-02-20",2163.26,2163.26,2163.26,2163.26,0],["2014-02-21",2163.26,2163.26,2163.26,2163.26,0],["2014-02-24",2271.43,2271.43,2163.26,2163.26,400],["2014-02-25",2163.26,2163.26,2163.26,2163.26,0],["2014-02-26",2163.26,2163.26,2163.26,2163.26,0],["2014-02-27",2325.51,2325.51,2325.51,2325.51,2200],["2014-02-28",2163.26,2163.26,2163.26,2163.26,400],["2014-03-03",2163.26,2163.26,2163.26,2163.26,0],["2014-03-04",2001.02,2055.1,2001.02,2055.1,300],["2014-03-05",2055.1,2055.1,2055.1,2055.1,0],["2014-03-06",2163.26,2163.26,2163.26,2163.26,5000],["2014-03-07",2001.02,2001.02,2001.02,2001.02,100],["2014-03-10",2163.26,2163.26,2163.26,2163.26,1700],["2014-03-11",2163.26,2163.26,2163.26,2163.26,2000],["2014-03-12",2163.26,2163.26,2163.26,2163.26,2500],["2014-03-13",2163.26,2163.26,2163.26,2163.26,0],["2014-03-14",2163.26,2163.26,2163.26,2163.26,3400],["2014-03-17",2163.26,2379.59,2163.26,2379.59,3400],["2014-03-18",2379.59,2379.59,2379.59,2379.59,1000],["2014-03-19",2325.51,2541.84,2325.51,2325.51,8200],["2014-03-20",2541.84,2541.84,2379.59,2433.67,5700],["2014-03-21",2541.84,2541.84,2541.84,2541.84,5800],["2014-03-24",2595.92,2758.16,2433.67,2433.67,14500],["2014-03-25",2650.0,2650.0,2650.0,2650.0,5100],["2014-03-26",2866.33,2866.33,2595.92,2595.92,14100],["2014-03-27",2595.92,2595.92,2595.92,2595.92,4000],["2014-03-28",2595.92,2595.92,2595.92,2595.92,500],["2014-03-31",2487.75,2487.75,2487.75,2487.75,800],["2014-04-01",2325.51,2325.51,2325.51,2325.51,2900],["2014-04-02",2217.35,2217.35,2163.26,2163.26,1100],["2014-04-03",2163.26,2379.59,2163.26,2379.59,2100],["2014-04-04",2163.26,2163.26,2163.26,2163.26,173],["2014-04-07",2163.26,2163.26,2163.26,2163.26,26],["2014-04-08",2163.26,2163.26,2163.26,2163.26,0],["2014-04-10",2163.26,2163.26,2109.18,2163.26,1300],["2014-04-11",2163.26,2163.26,2163.26,2163.26,0],["2014-04-14",2163.26,2163.26,2109.18,2109.18,1900],["2014-04-15",2217.35,2217.35,2163.26,2163.26,2900],["2014-04-16",2109.18,2163.26,2109.18,2163.26,1100],["2014-04-17",2271.43,2325.51,2271.43,2325.51,300],["2014-04-18",2325.51,2325.51,2325.51,2325.51,400],["2014-04-21",2325.51,2379.59,2325.51,2325.51,7000],["2014-04-22",2325.51,2325.51,2325.51,2325.51,4300],["2014-04-23",2325.51,2325.51,2325.51,2325.51,33],["2014-04-24",2433.67,2433.67,2325.51,2325.51,1100],["2014-04-25",2325.51,2325.51,2325.51,2325.51,700],["2014-04-28",2325.51,2325.51,2325.51,2325.51,6300],["2014-04-29",2325.51,2325.51,2325.51,2325.51,0],["2014-05-05",2109.18,2163.26,2109.18,2163.26,600],["2014-05-06",2001.02,2055.1,2001.02,2001.02,3300],["2014-05-07",2001.02,2001.02,2001.02,2001.02,0],["2014-05-08",1838.77,1892.86,1838.77,1892.86,1800],["2014-05-09",1892.86,1892.86,1892.86,1892.86,0],["2014-05-12",1892.86,1892.86,1892.86,1892.86,0],["2014-05-13",1730.61,1892.86,1730.61,1892.86,600],["2014-05-14",1892.86,1892.86,1892.86,1892.86,0],["2014-05-15",1892.86,1892.86,1892.86,1892.86,500],["2014-05-16",1892.86,1892.86,1892.86,1892.86,0],["2014-05-19",1892.86,1892.86,1892.86,1892.86,900],["2014-05-20",2055.1,2055.1,2055.1,2055.1,1000],["2014-05-21",2055.1,2055.1,2055.1,2055.1,0],["2014-05-22",2055.1,2217.35,2055.1,2217.35,300],["2014-05-23",2217.35,2217.35,2217.35,2217.35,0],["2014-05-26",2217.35,2217.35,2217.35,2217.35,0],["2014-05-27",2217.35,2217.35,2217.35,2217.35,10],["2014-05-28",2217.35,2217.35,2217.35,2217.35,0],["2014-05-29",2433.67,2433.67,2433.67,2433.67,100],["2014-05-30",2433.67,2433.67,2433.67,2433.67,0],["2014-06-02",2433.67,2433.67,2433.67,2433.67,0],["2014-06-03",2217.35,2217.35,2217.35,2217.35,100],["2014-06-04",2217.35,2217.35,2217.35,2217.35,0],["2014-06-05",2217.35,2217.35,2217.35,2217.35,6],["2014-06-06",2217.35,2217.35,2217.35,2217.35,6753],["2014-06-09",2217.35,2217.35,2217.35,2217.35,20],["2014-06-10",2217.35,2217.35,2217.35,2217.35,0],["2014-06-11",2217.35,2217.35,2217.35,2217.35,0],["2014-06-12",2001.02,2001.02,2001.02,2001.02,100],["2014-06-13",2001.02,2001.02,2001.02,2001.02,0],["2014-06-16",2001.02,2001.02,2001.02,2001.02,0],["2014-06-17",2001.02,2001.02,2001.02,2001.02,0],["2014-06-18",2001.02,2001.02,2001.02,2001.02,0],["2014-06-19",2001.02,2001.02,2001.02,2001.02,0],["2014-06-20",1838.77,2109.18,1838.77,2109.18,200],["2014-06-23",2109.18,2109.18,2109.18,2109.18,0],["2014-06-24",2109.18,2109.18,2109.18,2109.18,0],["2014-06-25",2109.18,2109.18,2109.18,2109.18,0],["2014-06-26",1946.94,1946.94,1946.94,1946.94,100],["2014-06-27",1946.94,1946.94,1946.94,1946.94,0],["2014-06-30",1892.86,1892.86,1892.86,1892.86,800],["2014-07-01",1892.86,1892.86,1892.86,1892.86,0],["2014-07-02",2055.1,2055.1,2055.1,2055.1,300],["2014-07-03",2055.1,2055.1,2055.1,2055.1,0],["2014-07-04",1892.86,2055.1,1892.86,2055.1,200],["2014-07-07",2055.1,2055.1,2055.1,2055.1,0],["2014-07-08",2055.1,2055.1,2055.1,2055.1,0],["2014-07-09",2055.1,2217.35,2055.1,2217.35,600],["2014-07-10",2217.35,2217.35,2163.26,2163.26,300],["2014-07-11",2163.26,2163.26,2163.26,2163.26,0],["2014-07-14",2217.35,2217.35,2217.35,2217.35,200],["2014-07-15",2325.51,2325.51,2325.51,2325.51,2700],["2014-07-16",2217.35,2325.51,2217.35,2325.51,600],["2014-07-17",2325.51,2541.84,2325.51,2541.84,19900],["2014-07-18",2650.0,2758.16,2650.0,2650.0,11500],["2014-07-21",2704.08,2758.16,2650.0,2758.16,4600],["2014-07-22",2758.16,2758.16,2487.75,2487.75,8600],["2014-07-23",2379.59,2650.0,2379.59,2650.0,300],["2014-07-24",2758.16,2758.16,2758.16,2758.16,3100],["2014-07-25",2758.16,2974.49,2758.16,2974.49,13100],["2014-07-28",3028.57,3082.65,2704.08,2704.08,18500],["2014-07-29",2974.49,2974.49,2650.0,2650.0,200],["2014-07-30",2866.33,2866.33,2866.33,2866.33,5000],["2014-07-31",2974.49,3082.65,2974.49,3082.65,27400],["2014-08-01",3082.65,3082.65,2974.49,2974.49,5100],["2014-08-04",2704.08,2974.49,2704.08,2974.49,2300],["2014-08-05",2974.49,2974.49,2974.49,2974.49,0],["2014-08-06",2812.24,2812.24,2812.24,2812.24,100],["2014-08-07",2866.33,2866.33,2866.33,2866.33,200],["2014-08-08",2595.92,2920.41,2595.92,2920.41,200],["2014-08-11",2974.49,2974.49,2974.49,2974.49,200],["2014-08-12",2704.08,3082.65,2704.08,3082.65,300],["2014-08-13",3082.65,3082.65,3082.65,3082.65,0],["2014-08-14",3082.65,3082.65,3082.65,3082.65,0],["2014-08-15",2812.24,2812.24,2812.24,2812.24,100],["2014-08-18",2541.84,2812.24,2541.84,2812.24,200],["2014-08-19",2812.24,2812.24,2812.24,2812.24,0],["2014-08-20",2812.24,2812.24,2812.24,2812.24,0],["2014-08-21",2541.84,3082.65,2541.84,2812.24,25600],["2014-08-22",3082.65,3082.65,3082.65,3082.65,11700],["2014-08-25",3244.9,3244.9,3244.9,3244.9,100],["2014-08-26",3244.9,3244.9,3244.9,3244.9,0],["2014-08-27",3244.9,3298.98,2920.41,2920.41,6600],["2014-08-28",2650.0,3190.81,2650.0,3190.81,500],["2014-08-29",3244.9,3244.9,2974.49,3244.9,2400],["2014-09-03",3244.9,3244.9,3244.9,3244.9,0],["2014-09-04",3244.9,3298.98,2974.49,2974.49,1600],["2014-09-05",3244.9,3244.9,3028.57,3028.57,11600],["2014-09-08",3244.9,3298.98,3028.57,3028.57,10000],["2014-09-09",3244.9,3298.98,3082.65,3244.9,4100],["2014-09-10",2920.41,3190.81,2920.41,3190.81,200],["2014-09-11",3298.98,3298.98,3190.81,3190.81,1000],["2014-09-12",3298.98,3353.06,3244.9,3244.9,3600],["2014-09-15",3298.98,3298.98,2974.49,2974.49,900],["2014-09-16",3190.81,3244.9,3028.57,3028.57,1100],["2014-09-17",3028.57,3028.57,3028.57,3028.57,0],["2014-09-18",2758.16,2758.16,2758.16,2758.16,100],["2014-09-19",3028.57,3028.57,2758.16,2758.16,200],["2014-09-22",3028.57,3028.57,3028.57,3028.57,466],["2014-09-23",2758.16,3298.98,2758.16,3082.65,1600],["2014-09-24",3298.98,3353.06,2866.33,2866.33,1100],["2014-09-25",3136.73,3136.73,2866.33,2866.33,1000],["2014-09-26",3136.73,3136.73,3028.57,3028.57,1934],["2014-09-29",3298.98,3298.98,3244.9,3298.98,44115],["2014-09-30",3298.98,3515.3,3244.9,3244.9,1300],["2014-10-01",3461.22,3569.39,3244.9,3244.9,1800],["2014-10-02",3569.39,3569.39,3569.39,3569.39,200],["2014-10-03",3569.39,3569.39,3569.39,3569.39,0],["2014-10-06",3569.39,3677.55,3353.06,3353.06,800],["2014-10-07",3353.06,3353.06,3353.06,3353.06,0],["2014-10-08",3677.55,3677.55,3677.55,3677.55,700],["2014-10-09",3677.55,3677.55,3677.55,3677.55,0],["2014-10-10",3677.55,3677.55,3677.55,3677.55,0],["2014-10-13",3785.71,3893.88,3785.71,3893.88,700],["2014-10-14",3515.3,4164.28,3515.3,4164.28,200],["2014-10-15",4164.28,4164.28,4164.28,4164.28,0],["2014-10-16",4164.28,4164.28,4164.28,4164.28,0],["2014-10-17",3785.71,3785.71,3785.71,3785.71,100],["2014-10-20",4164.28,4164.28,4164.28,4164.28,1200],["2014-10-21",4326.53,4326.53,4326.53,4326.53,7700],["2014-10-22",4326.53,4326.53,4326.53,4326.53,0],["2014-10-23",4326.53,4326.53,4326.53,4326.53,0],["2014-10-24",4326.53,4326.53,3893.88,3893.88,300],["2014-10-27",4272.45,4272.45,4272.45,4272.45,300],["2014-10-28",4434.69,4434.69,4434.69,4434.69,300],["2014-10-29",4434.69,4434.69,4434.69,4434.69,300],["2014-10-30",4488.77,4596.94,4488.77,4596.94,1600],["2014-10-31",4596.94,4596.94,4596.94,4596.94,0],["2014-11-03",4596.94,4596.94,4596.94,4596.94,0],["2014-11-04",4434.69,4596.94,4434.69,4596.94,500],["2014-11-05",4596.94,4596.94,4596.94,4596.94,0],["2014-11-06",4596.94,4596.94,4596.94,4596.94,0],["2014-11-07",4651.02,4651.02,4651.02,4651.02,400],["2014-11-10",4651.02,4651.02,4651.02,4651.02,0],["2014-11-11",4596.94,4705.1,4596.94,4705.1,800],["2014-11-12",4705.1,4705.1,4705.1,4705.1,0],["2014-11-13",4596.94,4596.94,4596.94,4596.94,500],["2014-11-14",4542.85,4651.02,4542.85,4651.02,900],["2014-11-17",4651.02,4759.18,4596.94,4596.94,1741891],["2014-11-18",4759.18,4867.34,4759.18,4867.34,33699],["2014-11-19",4975.51,5354.08,4975.51,5354.08,1200],["2014-11-20",5354.08,5354.08,5354.08,5354.08,0],["2014-11-21",5354.08,5354.08,5354.08,5354.08,29666],["2014-11-24",5408.16,5516.32,5408.16,5516.32,1000],["2014-11-25",5678.57,5678.57,5678.57,5678.57,1000],["2014-11-26",5948.98,5948.98,5948.98,5948.98,100],["2014-11-27",6057.14,6057.14,6057.14,6057.14,100],["2014-11-28",6057.14,6057.14,6057.14,6057.14,0],["2014-12-01",6057.14,6057.14,6057.14,6057.14,0],["2014-12-02",6057.14,6057.14,6057.14,6057.14,500],["2014-12-03",6057.14,6057.14,6057.14,6057.14,0],["2014-12-04",6057.14,6057.14,6057.14,6057.14,0],["2014-12-05",5678.57,5678.57,5678.57,5678.57,1000],["2014-12-08",5137.75,6219.38,5137.75,6219.38,1100],["2014-12-09",6219.38,6219.38,6219.38,6219.38,0],["2014-12-10",6219.38,6219.38,6219.38,6219.38,0],["2014-12-11",6219.38,6219.38,6219.38,6219.38,0],["2014-12-12",6219.38,6219.38,6219.38,6219.38,0],["2014-12-15",6219.38,6219.38,6219.38,6219.38,0],["2014-12-16",6219.38,6219.38,6219.38,6219.38,0],["2014-12-17",6219.38,6219.38,6219.38,6219.38,0],["2014-12-18",6219.38,6219.38,6219.38,6219.38,0],["2014-12-19",6219.38,6219.38,6219.38,6219.38,0],["2014-12-22",6219.38,6219.38,6219.38,6219.38,0],["2014-12-23",6219.38,6219.38,6219.38,6219.38,0],["2014-12-24",6219.38,6219.38,6219.38,6219.38,0],["2014-12-25",5624.49,6219.38,5624.49,6219.38,2300],["2014-12-26",6219.38,6219.38,6219.38,6219.38,0],["2014-12-29",6219.38,6219.38,6219.38,6219.38,0],["2014-12-30",6219.38,6219.38,6219.38,6219.38,0],["2014-12-31",6219.38,6219.38,6219.38,6219.38,0],["2015-01-05",6219.38,6219.38,6219.38,6219.38,0],["2015-01-06",6219.38,6219.38,6219.38,6219.38,0],["2015-01-07",6219.38,6219.38,6219.38,6219.38,0],["2015-01-08",6219.38,6219.38,6219.38,6219.38,0],["2015-01-09",6219.38,6219.38,6219.38,6219.38,0],["2015-01-12",6219.38,6219.38,6219.38,6219.38,0],["2015-01-13",6219.38,6219.38,6219.38,6219.38,0],["2015-01-14",6219.38,6219.38,6219.38,6219.38,0],["2015-01-15",6219.38,6219.38,6219.38,6219.38,0],["2015-01-16",6219.38,6219.38,6219.38,6219.38,0],["2015-01-19",6219.38,6219.38,6219.38,6219.38,0],["2015-01-20",6219.38,6219.38,6219.38,6219.38,0],["2015-01-21",6219.38,6219.38,6219.38,6219.38,0],["2015-01-22",6219.38,6219.38,6219.38,6219.38,0],["2015-01-23",6219.38,6219.38,6219.38,6219.38,0],["2015-01-26",5948.98,5948.98,5948.98,5948.98,2200],["2015-01-27",5948.98,5948.98,5948.98,5948.98,0],["2015-01-28",5948.98,5948.98,5948.98,5948.98,0],["2015-01-29",5948.98,5948.98,5948.98,5948.98,0],["2015-01-30",5948.98,5948.98,5948.98,5948.98,0],["2015-02-02",5948.98,5948.98,5948.98,5948.98,0],["2015-02-03",5948.98,5948.98,5948.98,5948.98,0],["2015-02-04",5948.98,5948.98,5948.98,5948.98,0],["2015-02-05",5948.98,5948.98,5948.98,5948.98,0],["2015-02-06",5948.98,5948.98,5948.98,5948.98,0],["2015-02-09",5948.98,5948.98,5948.98,5948.98,0],["2015-02-10",5948.98,5948.98,5948.98,5948.98,0],["2015-02-11",5948.98,5948.98,5948.98,5948.98,0],["2015-02-12",5948.98,5948.98,5948.98,5948.98,0],["2015-02-13",5948.98,5948.98,5948.98,5948.98,0],["2015-02-24",5948.98,5948.98,5948.98,5948.98,0],["2015-02-25",6489.79,6489.79,6489.79,6489.79,100],["2015-02-26",5840.81,5840.81,5840.81,5840.81,200],["2015-02-27",5300.0,5300.0,5300.0,5300.0,100],["2015-03-02",5137.75,5137.75,5137.75,5137.75,63866],["2015-03-03",5137.75,5137.75,5137.75,5137.75,0],["2015-03-04",5137.75,5137.75,5137.75,5137.75,0],["2015-03-05",5137.75,5137.75,5137.75,5137.75,0],["2015-03-06",5137.75,5137.75,5137.75,5137.75,0],["2015-03-09",5137.75,5137.75,5137.75,5137.75,0],["2015-03-10",5083.67,5083.67,5029.59,5029.59,200],["2015-03-11",5029.59,5029.59,5029.59,5029.59,0],["2015-03-12",4651.02,4651.02,4651.02,4651.02,1100],["2015-03-13",4867.34,4867.34,4867.34,4867.34,100],["2015-03-16",4867.34,4867.34,4867.34,4867.34,0],["2015-03-17",4867.34,4867.34,4867.34,4867.34,0],["2015-03-18",4867.34,4867.34,4867.34,4867.34,0],["2015-03-19",4867.34,4867.34,4867.34,4867.34,0],["2015-03-20",4867.34,4867.34,4867.34,4867.34,0],["2015-03-23",4867.34,4867.34,4867.34,4867.34,0],["2015-03-24",4380.61,4380.61,4380.61,4380.61,77250],["2015-03-25",4867.34,4867.34,4867.34,4867.34,0],["2015-03-26",4867.34,4867.34,4867.34,4867.34,0],["2015-03-27",4867.34,4867.34,4867.34,4867.34,0],["2015-03-30",4867.34,4867.34,4867.34,4867.34,0],["2015-03-31",4867.34,4867.34,4867.34,4867.34,0],["2015-04-01",4867.34,4867.34,4867.34,4867.34,0],["2015-04-02",4867.34,4867.34,4867.34,4867.34,0],["2015-04-03",4867.34,4867.34,4867.34,4867.34,0],["2015-04-06",4867.34,4867.34,4867.34,4867.34,0],["2015-04-07",4867.34,4867.34,4867.34,4867.34,0],["2015-04-08",4867.34,4867.34,4867.34,4867.34,0],["2015-04-09",4867.34,4867.34,4867.34,4867.34,0],["2015-04-10",4867.34,4867.34,4867.34,4867.34,0],["2015-04-13",4867.34,4867.34,4867.34,4867.34,0],["2015-04-14",4867.34,4867.34,4867.34,4867.34,0],["2015-04-15",4867.34,4867.34,4867.34,4867.34,0],["2015-04-16",4867.34,4867.34,4867.34,4867.34,0],["2015-04-17",4867.34,4867.34,4867.34,4867.34,0],["2015-04-20",4867.34,4867.34,4867.34,4867.34,0],["2015-04-21",4596.94,4596.94,4596.94,4596.94,200],["2015-04-22",5029.59,5029.59,5029.59,5029.59,200],["2015-04-23",5029.59,5029.59,5029.59,5029.59,0],["2015-04-24",5029.59,5029.59,5029.59,5029.59,0],["2015-04-27",5029.59,5029.59,5029.59,5029.59,0],["2015-05-04",5029.59,5029.59,5029.59,5029.59,0],["2015-05-05",5029.59,5029.59,5029.59,5029.59,0],["2015-05-06",5029.59,5029.59,5029.59,5029.59,0],["2017-09-27",3947.96,3947.96,3947.96,3947.96,0],["2017-09-28",3947.96,3947.96,3947.96,3947.96,0],["2017-09-29",3947.96,3947.96,3947.96,3947.96,0],["2017-10-02",3947.96,3947.96,3947.96,3947.96,0],["2017-10-03",3947.96,3947.96,3947.96,3947.96,0],["2017-10-04",3947.96,3947.96,3947.96,3947.96,0],["2017-10-05",3947.96,3947.96,3947.96,3947.96,0],["2017-10-06",3947.96,3947.96,3947.96,3947.96,0],["2017-10-09",3947.96,3947.96,3947.96,3947.96,0],["2017-10-10",3947.96,3947.96,3947.96,3947.96,0],["2017-10-11",3947.96,3947.96,3947.96,3947.96,0],["2017-10-12",3947.96,3947.96,3947.96,3947.96,0],["2017-10-13",3947.96,3947.96,3947.96,3947.96,0],["2017-10-16",3947.96,3947.96,3947.96,3947.96,0],["2017-10-17",3947.96,3947.96,3947.96,3947.96,0],["2017-10-18",3947.96,3947.96,3947.96,3947.96,0],["2017-10-19",3947.96,3947.96,3947.96,3947.96,0],["2017-10-20",3947.96,3947.96,3947.96,3947.96,0],["2017-10-23",3947.96,3947.96,3947.96,3947.96,0],["2017-10-24",3947.96,3947.96,3947.96,3947.96,0],["2017-10-25",3947.96,3947.96,3947.96,3947.96,0],["2017-10-26",3947.96,3947.96,3947.96,3947.96,0],["2017-10-27",3947.96,3947.96,3947.96,3947.96,0],["2017-10-30",3947.96,3947.96,3947.96,3947.96,0],["2017-10-31",3947.96,3947.96,3947.96,3947.96,0],["2017-11-01",3947.96,3947.96,3947.96,3947.96,0],["2017-11-02",3947.96,3947.96,3947.96,3947.96,0],["2017-11-03",3947.96,3947.96,3947.96,3947.96,0],["2017-11-06",5408.16,5408.16,5408.16,5408.16,100],["2017-11-07",5408.16,5408.16,5408.16,5408.16,0],["2017-11-08",5408.16,5408.16,5408.16,5408.16,0],["2017-11-09",5408.16,5408.16,5408.16,5408.16,0],["2017-11-10",5408.16,5408.16,5408.16,5408.16,0],["2017-11-13",5408.16,5408.16,5408.16,5408.16,0],["2017-11-14",5408.16,5408.16,5408.16,5408.16,0],["2017-11-15",5408.16,5408.16,5408.16,5408.16,0],["2017-11-16",5408.16,5408.16,5408.16,5408.16,0],["2017-11-17",5408.16,5408.16,5408.16,5408.16,0],["2017-11-20",5408.16,5408.16,5408.16,5408.16,0],["2017-11-21",5408.16,5408.16,5408.16,5408.16,0],["2017-11-22",5408.16,5408.16,5408.16,5408.16,0],["2017-11-23",5408.16,5408.16,5408.16,5408.16,0],["2017-11-24",5408.16,5408.16,5408.16,5408.16,0],["2017-11-27",5408.16,5408.16,5408.16,5408.16,0],["2017-11-28",5408.16,5408.16,5408.16,5408.16,0],["2017-11-29",5408.16,5408.16,5408.16,5408.16,0],["2017-11-30",5408.16,5408.16,5408.16,5408.16,0],["2017-12-01",5408.16,5408.16,5408.16,5408.16,0],["2017-12-04",5408.16,5408.16,5408.16,5408.16,0],["2017-12-05",5408.16,5408.16,5408.16,5408.16,0],["2017-12-06",5408.16,5408.16,5408.16,5408.16,0],["2017-12-07",5408.16,5408.16,5408.16,5408.16,0],["2017-12-08",5408.16,5408.16,5408.16,5408.16,0],["2017-12-11",5408.16,5408.16,5408.16,5408.16,0],["2017-12-12",5408.16,5408.16,5408.16,5408.16,0],["2017-12-13",5408.16,5408.16,5408.16,5408.16,0],["2017-12-14",5408.16,5408.16,5408.16,5408.16,0],["2017-12-15",5408.16,5408.16,5408.16,5408.16,0],["2017-12-18",5408.16,5408.16,5408.16,5408.16,0],["2017-12-19",5408.16,5408.16,5408.16,5408.16,0],["2017-12-20",5408.16,5408.16,5408.16,5408.16,0],["2017-12-21",5408.16,5408.16,5408.16,5408.16,0],["2017-12-22",5408.16,5408.16,5408.16,5408.16,0],["2017-12-25",5408.16,5408.16,5408.16,5408.16,0],["2017-12-26",5408.16,5408.16,5408.16,5408.16,0],["2017-12-27",5408.16,5408.16,5408.16,5408.16,0],["2017-12-28",5408.16,5408.16,5408.16,5408.16,0],["2017-12-29",5408.16,5408.16,5408.16,5408.16,0],["2018-01-02",5408.16,5408.16,5408.16,5408.16,0],["2018-01-03",5408.16,5408.16,5408.16,5408.16,0],["2018-01-04",5408.16,5408.16,5408.16,5408.16,0],["2018-01-05",5408.16,5408.16,5408.16,5408.16,0],["2018-01-08",5408.16,5408.16,5408.16,5408.16,0],["2018-01-09",5408.16,5408.16,5408.16,5408.16,0],["2018-01-10",5408.16,5408.16,5408.16,5408.16,0],["2018-01-11",5408.16,5408.16,5408.16,5408.16,0],["2018-01-12",5408.16,5408.16,5408.16,5408.16,0],["2018-01-15",5408.16,5408.16,5408.16,5408.16,0],["2018-01-16",5408.16,5408.16,5408.16,5408.16,0],["2018-01-17",5408.16,5408.16,5408.16,5408.16,0],["2018-01-18",5408.16,5408.16,5408.16,5408.16,0],["2018-01-19",5408.16,5408.16,5408.16,5408.16,0],["2018-01-22",5408.16,5408.16,5408.16,5408.16,0],["2018-01-23",5408.16,5408.16,5408.16,5408.16,0],["2018-01-24",5408.16,5408.16,5408.16,5408.16,0],["2018-01-25",5408.16,5408.16,5408.16,5408.16,0],["2018-01-26",3244.9,3244.9,3244.9,3244.9,6000],["2018-01-29",3244.9,3244.9,3244.9,3244.9,0],["2018-01-30",3244.9,3244.9,3244.9,3244.9,0],["2018-01-31",3244.9,3244.9,3244.9,3244.9,0],["2018-02-01",3244.9,3244.9,3244.9,3244.9,0],["2018-02-02",3244.9,3244.9,3244.9,3244.9,0],["2018-02-05",3244.9,3244.9,3244.9,3244.9,0],["2018-02-06",3244.9,3244.9,3244.9,3244.9,0],["2018-02-07",3244.9,3244.9,3244.9,3244.9,0],["2018-02-08",3244.9,3244.9,3244.9,3244.9,0],["2018-02-09",3244.9,3244.9,3244.9,3244.9,0],["2018-02-12",3244.9,3244.9,3244.9,3244.9,0],["2018-02-13",3244.9,3244.9,3244.9,3244.9,0],["2018-02-21",3244.9,3244.9,3244.9,3244.9,0],["2018-02-22",3244.9,3244.9,3244.9,3244.9,0],["2018-02-23",2812.24,2812.24,2812.24,2812.24,110],["2018-02-26",2812.24,2812.24,2812.24,2812.24,0],["2018-02-27",2812.24,2812.24,2812.24,2812.24,0],["2018-02-28",2812.24,2812.24,2812.24,2812.24,0],["2018-03-01",2812.24,2812.24,2812.24,2812.24,0],["2018-03-02",2812.24,2812.24,2812.24,2812.24,0],["2018-03-05",2812.24,2812.24,2812.24,2812.24,0],["2018-03-06",2812.24,2812.24,2812.24,2812.24,0],["2018-03-07",2812.24,2812.24,2812.24,2812.24,0],["2018-03-08",2812.24,2812.24,2812.24,2812.24,0],["2018-03-09",2812.24,2812.24,2812.24,2812.24,0],["2018-03-12",2812.24,2812.24,2812.24,2812.24,0],["2018-03-13",2812.24,2812.24,2812.24,2812.24,0],["2018-03-14",2812.24,2812.24,2812.24,2812.24,0],["2018-03-15",2812.24,2812.24,2812.24,2812.24,0],["2018-03-16",2812.24,2812.24,2812.24,2812.24,700],["2018-03-19",2812.24,2812.24,2812.24,2812.24,0],["2018-03-20",2812.24,2812.24,2812.24,2812.24,0],["2018-03-21",2812.24,2812.24,2812.24,2812.24,0],["2018-03-22",2812.24,2812.24,2812.24,2812.24,0],["2018-03-23",2812.24,2812.24,2812.24,2812.24,0],["2018-03-26",2812.24,2812.24,2812.24,2812.24,0],["2018-03-27",2812.24,2812.24,2812.24,2812.24,0],["2018-03-28",2812.24,2812.24,2812.24,2812.24,0],["2018-03-29",2812.24,2812.24,2812.24,2812.24,0],["2018-03-30",2812.24,2812.24,2812.24,2812.24,0],["2018-04-02",2812.24,2812.24,2812.24,2812.24,0],["2018-04-03",2812.24,2812.24,2812.24,2812.24,0],["2018-04-04",2812.24,2812.24,2812.24,2812.24,0],["2018-04-05",2812.24,2812.24,2812.24,2812.24,0],["2018-04-06",2812.24,2812.24,2812.24,2812.24,0],["2018-04-09",2812.24,2812.24,2812.24,2812.24,0],["2018-04-10",2812.24,2812.24,2812.24,2812.24,0],["2018-04-11",2812.24,2812.24,2812.24,2812.24,0],["2018-04-12",2812.24,2812.24,2812.24,2812.24,0],["2018-04-13",2812.24,2812.24,2812.24,2812.24,0],["2018-04-16",2812.24,2812.24,2812.24,2812.24,0],["2018-04-17",2812.24,2812.24,2812.24,2812.24,0],["2018-04-18",2812.24,2812.24,2812.24,2812.24,0],["2018-04-19",2812.24,2812.24,2812.24,2812.24,0],["2018-04-20",2812.24,2812.24,2812.24,2812.24,0],["2018-04-23",2812.24,2812.24,2812.24,2812.24,0],["2018-04-24",2812.24,2812.24,2812.24,2812.24,0],["2018-04-26",2812.24,2812.24,2812.24,2812.24,0],["2018-04-27",2812.24,2812.24,2812.24,2812.24,0],["2018-05-02",2812.24,2812.24,2812.24,2812.24,0],["2018-05-03",2812.24,2812.24,2812.24,2812.24,0],["2018-05-04",2812.24,2812.24,2812.24,2812.24,0],["2018-05-07",2812.24,2812.24,2812.24,2812.24,0],["2018-05-08",2812.24,2812.24,2812.24,2812.24,0],["2018-05-09",2812.24,2812.24,2812.24,2812.24,0],["2018-05-10",2812.24,2812.24,2812.24,2812.24,0],["2018-05-11",2812.24,2812.24,2812.24,2812.24,0],["2018-05-14",2812.24,2812.24,2812.24,2812.24,0],["2018-05-15",2812.24,2812.24,2812.24,2812.24,0],["2018-05-16",2812.24,2812.24,2812.24,2812.24,0],["2018-05-17",2812.24,2812.24,2812.24,2812.24,0],["2018-05-18",2812.24,2812.24,2812.24,2812.24,0],["2018-05-21",2812.24,2812.24,2812.24,2812.24,0],["2018-05-22",2812.24,2812.24,2812.24,2812.24,0],["2018-05-23",2812.24,2812.24,2812.24,2812.24,0],["2018-05-24",2812.24,2812.24,2812.24,2812.24,0],["2018-05-25",2812.24,2812.24,2812.24,2812.24,0],["2018-05-28",2812.24,2812.24,2812.24,2812.24,0],["2018-05-29",2812.24,2812.24,2812.24,2812.24,100],["2018-05-30",2812.24,2812.24,2812.24,2812.24,100],["2018-05-31",2812.24,2812.24,2812.24,2812.24,0],["2018-06-01",2812.24,2812.24,2812.24,2812.24,0],["2018-06-04",2812.24,2812.24,2812.24,2812.24,0],["2018-06-05",2812.24,2812.24,2812.24,2812.24,0],["2018-06-06",2812.24,2812.24,2812.24,2812.24,0],["2018-06-07",2812.24,2812.24,2812.24,2812.24,0],["2018-06-08",2812.24,2812.24,2812.24,2812.24,5400],["2018-06-11",2812.24,3136.73,2812.24,3136.73,1900],["2018-06-12",2812.24,2812.24,2812.24,2812.24,1400],["2018-06-13",2812.24,2812.24,2812.24,2812.24,300],["2018-06-14",2812.24,2812.24,2812.24,2812.24,0],["2018-06-15",2812.24,2812.24,2812.24,2812.24,0],["2018-06-18",2812.24,2812.24,2812.24,2812.24,0],["2018-06-19",2812.24,2812.24,2812.24,2812.24,0],["2018-06-20",2812.24,2812.24,2812.24,2812.24,0],["2018-06-21",2812.24,2812.24,2812.24,2812.24,0],["2018-06-22",2812.24,2812.24,2812.24,2812.24,0],["2018-06-25",2812.24,2812.24,2812.24,2812.24,0],["2018-06-26",2812.24,2812.24,2812.24,2812.24,0],["2018-06-27",2812.24,2812.24,2812.24,2812.24,0],["2018-06-28",2812.24,2812.24,2812.24,2812.24,0],["2018-06-29",2812.24,2812.24,2812.24,2812.24,0],["2018-07-02",2812.24,2812.24,2812.24,2812.24,0],["2018-07-03",2812.24,2812.24,2812.24,2812.24,0],["2018-07-04",2812.24,2812.24,2812.24,2812.24,0],["2018-07-05",2812.24,2812.24,2812.24,2812.24,0],["2018-07-06",2812.24,2812.24,2812.24,2812.24,0],["2018-07-09",2812.24,2812.24,2812.24,2812.24,0],["2018-07-10",2812.24,2812.24,2812.24,2812.24,0],["2018-07-11",2812.24,2812.24,2812.24,2812.24,0],["2018-07-12",2812.24,2812.24,2812.24,2812.24,0],["2018-07-13",2812.24,2812.24,2812.24,2812.24,0],["2018-07-16",2812.24,2812.24,2812.24,2812.24,0],["2018-07-17",2812.24,2812.24,2812.24,2812.24,0],["2018-07-18",2812.24,2812.24,2812.24,2812.24,0],["2018-07-19",2812.24,2812.24,2812.24,2812.24,0],["2018-07-20",2812.24,2812.24,2812.24,2812.24,0],["2018-07-23",2812.24,2812.24,2812.24,2812.24,0],["2018-07-24",2812.24,2812.24,2812.24,2812.24,0],["2018-07-25",2812.24,2812.24,2812.24,2812.24,0],["2018-07-26",2812.24,2812.24,2812.24,2812.24,0],["2018-07-27",2812.24,2812.24,2812.24,2812.24,0],["2018-07-30",2812.24,2812.24,2812.24,2812.24,0],["2018-07-31",2812.24,2812.24,2812.24,2812.24,0],["2018-08-01",2812.24,2812.24,2812.24,2812.24,0],["2018-08-02",2812.24,2812.24,2812.24,2812.24,0],["2018-08-03",2812.24,2812.24,2812.24,2812.24,0],["2018-08-06",2812.24,2812.24,2812.24,2812.24,0],["2018-08-07",2812.24,2812.24,2812.24,2812.24,0],["2018-08-08",2812.24,2812.24,2812.24,2812.24,0],["2018-08-09",2812.24,2812.24,2812.24,2812.24,0],["2018-08-10",2812.24,2812.24,2812.24,2812.24,0],["2018-08-13",2812.24,2812.24,2812.24,2812.24,0],["2018-08-14",2812.24,2812.24,2812.24,2812.24,0],["2018-08-15",2812.24,2812.24,2812.24,2812.24,0],["2018-08-16",2812.24,2812.24,2812.24,2812.24,0],["2018-08-17",2812.24,2812.24,2812.24,2812.24,0],["2018-08-20",2812.24,2812.24,2812.24,2812.24,0],["2018-08-21",2812.24,2812.24,2812.24,2812.24,0],["2018-08-22",2812.24,2812.24,2812.24,2812.24,0],["2018-08-23",2812.24,2812.24,2812.24,2812.24,0],["2018-08-24",2812.24,2812.24,2812.24,2812.24,0],["2018-08-27",2812.24,2812.24,2812.24,2812.24,0],["2018-08-28",2812.24,2812.24,2812.24,2812.24,0],["2018-08-29",2812.24,2812.24,2812.24,2812.24,0],["2018-08-30",2812.24,2812.24,2812.24,2812.24,0],["2018-08-31",2812.24,2812.24,2812.24,2812.24,0],["2018-09-04",2812.24,2812.24,2812.24,2812.24,0],["2018-09-05",2812.24,2812.24,2812.24,2812.24,0],["2018-09-06",2812.24,2812.24,2812.24,2812.24,0],["2018-09-07",2812.24,2812.24,2812.24,2812.24,0],["2018-09-10",2812.24,2812.24,2812.24,2812.24,0],["2018-09-11",2812.24,2812.24,2812.24,2812.24,0],["2018-09-12",2433.67,2433.67,2433.67,2433.67,300],["2018-09-13",2433.67,2433.67,2433.67,2433.67,0],["2018-09-14",2433.67,2433.67,2433.67,2433.67,0],["2018-09-17",2433.67,2433.67,2433.67,2433.67,0],["2018-09-18",2433.67,2433.67,2433.67,2433.67,0],["2018-09-19",2433.67,2433.67,2433.67,2433.67,0],["2018-09-20",2433.67,2433.67,2433.67,2433.67,0],["2018-09-21",2433.67,2433.67,2433.67,2433.67,0],["2018-09-24",2433.67,2433.67,2433.67,2433.67,0],["2018-09-25",2433.67,2433.67,2433.67,2433.67,0],["2018-09-26",2433.67,2433.67,2433.67,2433.67,0],["2018-09-27",2433.67,2433.67,2433.67,2433.67,0],["2018-09-28",2433.67,2433.67,2433.67,2433.67,0],["2018-10-01",2433.67,2433.67,2433.67,2433.67,0],["2018-10-02",2433.67,2433.67,2433.67,2433.67,0],["2018-10-03",2433.67,2433.67,2433.67,2433.67,0],["2018-10-04",2433.67,2433.67,2433.67,2433.67,0],["2018-10-05",2433.67,2433.67,2433.67,2433.67,0],["2018-10-08",2433.67,2433.67,2433.67,2433.67,0],["2018-10-09",2433.67,2433.67,2433.67,2433.67,0],["2018-10-10",2433.67,2433.67,2433.67,2433.67,0],["2018-10-11",2433.67,2433.67,2433.67,2433.67,0],["2018-10-12",2433.67,2433.67,2433.67,2433.67,0],["2018-10-15",2433.67,2433.67,2433.67,2433.67,0],["2018-10-16",2433.67,2433.67,2433.67,2433.67,0],["2018-10-17",2433.67,2433.67,2433.67,2433.67,0],["2018-10-18",2433.67,2433.67,2433.67,2433.67,0],["2018-10-19",2433.67,2433.67,2433.67,2433.67,0],["2018-10-22",2433.67,2433.67,2433.67,2433.67,0],["2018-10-23",2433.67,2433.67,2433.67,2433.67,0],["2018-10-24",2433.67,2433.67,2433.67,2433.67,0],["2018-10-25",2433.67,2433.67,2433.67,2433.67,0],["2018-10-26",2433.67,2433.67,2433.67,2433.67,0],["2018-10-29",2433.67,2433.67,2433.67,2433.67,0],["2018-10-30",2433.67,2433.67,2433.67,2433.67,0],["2018-10-31",2433.67,2433.67,2433.67,2433.67,0],["2018-11-01",2433.67,2433.67,2433.67,2433.67,0],["2018-11-02",2433.67,2433.67,2433.67,2433.67,0],["2018-11-05",2433.67,2433.67,2433.67,2433.67,0],["2018-11-06",2433.67,2433.67,2433.67,2433.67,0],["2018-11-07",2433.67,2433.67,2433.67,2433.67,0],["2018-11-08",2433.67,2433.67,2433.67,2433.67,0],["2018-11-09",2433.67,2433.67,2433.67,2433.67,0],["2018-11-12",2433.67,2433.67,2433.67,2433.67,0],["2018-11-13",2433.67,2433.67,2433.67,2433.67,0],["2018-11-14",2433.67,2433.67,2433.67,2433.67,0],["2018-11-15",2433.67,2433.67,2433.67,2433.67,0],["2018-11-16",1460.2,1460.2,1460.2,1460.2,1300],["2018-11-19",1243.88,1243.88,1243.88,1243.88,100],["2018-11-20",1243.88,1243.88,1243.88,1243.88,0],["2018-11-21",1243.88,1243.88,1243.88,1243.88,0],["2018-11-22",1243.88,1243.88,1243.88,1243.88,0],["2018-11-23",1243.88,1243.88,1243.88,1243.88,0],["2018-11-26",1243.88,1243.88,1243.88,1243.88,0],["2018-11-27",1243.88,1243.88,1243.88,1243.88,0],["2018-11-28",1243.88,1243.88,1243.88,1243.88,0],["2018-11-29",1243.88,1243.88,1243.88,1243.88,0],["2018-11-30",1243.88,1243.88,1243.88,1243.88,0],["2018-12-03",1243.88,1243.88,1243.88,1243.88,0],["2018-12-04",1243.88,1243.88,1243.88,1243.88,0],["2018-12-05",1243.88,1243.88,1243.88,1243.88,0],["2018-12-06",1243.88,1243.88,1243.88,1243.88,0],["2018-12-07",1243.88,1243.88,1243.88,1243.88,0],["2018-12-10",1243.88,1243.88,1243.88,1243.88,0],["2018-12-11",1406.12,1406.12,1406.12,1406.12,100],["2018-12-12",1406.12,1406.12,1406.12,1406.12,0],["2018-12-13",1406.12,1406.12,1406.12,1406.12,0],["2018-12-14",1406.12,1406.12,1406.12,1406.12,0],["2018-12-17",1406.12,1406.12,1406.12,1406.12,0],["2018-12-18",1406.12,1406.12,1406.12,1406.12,0],["2018-12-19",1406.12,1406.12,1406.12,1406.12,0],["2018-12-20",1406.12,1406.12,1406.12,1406.12,0],["2018-12-21",1406.12,1406.12,1406.12,1406.12,0],["2018-12-24",1406.12,1406.12,1406.12,1406.12,0],["2018-12-25",1406.12,1406.12,1406.12,1406.12,0],["2018-12-26",1406.12,1406.12,1406.12,1406.12,0],["2018-12-27",1406.12,1406.12,1406.12,1406.12,0],["2018-12-28",1406.12,1406.12,1406.12,1406.12,0],["2019-01-02",1406.12,1406.12,1406.12,1406.12,0],["2019-01-03",1406.12,1406.12,1406.12,1406.12,0],["2019-01-04",1406.12,1406.12,1406.12,1406.12,0],["2019-01-07",1406.12,1406.12,1406.12,1406.12,0],["2019-01-08",1406.12,1406.12,1406.12,1406.12,0],["2019-01-09",1406.12,1406.12,1406.12,1406.12,0],["2019-01-10",1406.12,1406.12,1406.12,1406.12,0],["2019-01-11",1406.12,1406.12,1406.12,1406.12,0],["2019-01-14",1406.12,1406.12,1406.12,1406.12,0],["2019-01-15",1406.12,1406.12,1406.12,1406.12,0],["2019-01-16",1406.12,1406.12,1406.12,1406.12,0],["2019-01-17",1406.12,1406.12,1406.12,1406.12,0],["2019-01-18",1406.12,1406.12,1406.12,1406.12,0],["2019-01-21",1406.12,1406.12,1406.12,1406.12,0],["2019-01-22",1406.12,1406.12,1406.12,1406.12,0],["2019-01-23",1135.71,1135.71,1135.71,1135.71,100],["2019-01-24",1135.71,1135.71,1135.71,1135.71,0],["2019-01-25",1135.71,1135.71,1135.71,1135.71,0],["2019-01-28",1135.71,1135.71,1135.71,1135.71,0],["2019-01-29",1135.71,1135.71,1135.71,1135.71,0],["2019-01-30",1135.71,1135.71,1135.71,1135.71,0],["2019-01-31",1135.71,1135.71,1135.71,1135.71,0],["2019-02-01",1135.71,1135.71,1135.71,1135.71,0],["2019-02-11",1135.71,1135.71,1135.71,1135.71,0],["2019-02-12",1135.71,1135.71,1135.71,1135.71,0],["2019-02-13",1135.71,1135.71,1135.71,1135.71,0],["2019-02-14",1135.71,1135.71,1135.71,1135.71,0],["2019-02-15",1135.71,1135.71,1135.71,1135.71,0],["2019-02-18",1135.71,1135.71,1135.71,1135.71,0],["2019-02-19",1135.71,1135.71,1135.71,1135.71,0],["2019-02-20",1135.71,1135.71,1135.71,1135.71,0],["2019-02-21",1135.71,1135.71,1135.71,1135.71,0],["2019-02-22",1135.71,1135.71,1135.71,1135.71,0],["2019-02-25",1135.71,1135.71,1135.71,1135.71,0],["2019-02-26",1297.96,1297.96,1297.96,1297.96,400],["2019-02-27",1297.96,1297.96,1297.96,1297.96,0],["2019-02-28",1297.96,1297.96,1297.96,1297.96,0],["2019-03-01",1460.2,1460.2,1460.2,1460.2,100],["2019-03-04",1460.2,1460.2,1460.2,1460.2,0],["2019-03-05",1460.2,1460.2,1460.2,1460.2,0],["2019-03-06",1676.53,1676.53,1676.53,1676.53,300],["2019-03-07",1892.86,1892.86,1892.86,1892.86,200],["2019-03-08",2163.26,2163.26,2163.26,2163.26,100],["2019-03-11",2487.75,2487.75,2487.75,2487.75,100],["2019-03-12",2812.24,2812.24,2812.24,2812.24,100],["2019-03-13",2812.24,2812.24,2812.24,2812.24,0],["2019-03-14",3190.81,3190.81,3190.81,3190.81,100],["2019-03-15",3623.47,3623.47,3623.47,3623.47,100],["2019-03-18",4164.28,4164.28,4164.28,4164.28,600],["2019-03-19",4164.28,4759.18,4164.28,4759.18,1000],["2019-03-20",4867.34,4867.34,4867.34,4867.34,1100],["2019-03-21",4596.94,5354.08,4596.94,5354.08,1500],["2019-03-22",5408.16,5408.16,5408.16,5408.16,200],["2019-03-25",5408.16,5408.16,5408.16,5408.16,247072],["2019-03-26",4596.94,4596.94,4596.94,4596.94,364430],["2019-03-27",3947.96,3947.96,3947.96,3947.96,156146],["2019-03-28",4326.53,4326.53,4326.53,4326.53,340389],["2019-03-29",4326.53,4326.53,4326.53,4326.53,0],["2019-04-01",4921.43,4921.43,4921.43,4921.43,100],["2019-04-02",4921.43,4921.43,4921.43,4921.43,0],["2019-04-03",4921.43,4921.43,4921.43,4921.43,115216],["2019-04-04",4921.43,4921.43,4921.43,4921.43,0],["2019-04-05",4921.43,4921.43,4921.43,4921.43,0],["2019-04-08",4921.43,4921.43,4921.43,4921.43,0],["2019-04-09",4921.43,4921.43,4921.43,4921.43,0],["2019-04-10",4921.43,4921.43,4921.43,4921.43,67765],["2019-04-11",4921.43,4921.43,4921.43,4921.43,0],["2019-04-12",4921.43,4921.43,4921.43,4921.43,0],["2019-04-16",4921.43,4921.43,4921.43,4921.43,0],["2019-04-17",4921.43,4921.43,4921.43,4921.43,0],["2019-04-18",4921.43,4921.43,4921.43,4921.43,0],["2019-04-19",4921.43,4921.43,4921.43,4921.43,0],["2019-04-22",4921.43,4921.43,4921.43,4921.43,0],["2019-04-23",4921.43,4921.43,4921.43,4921.43,0],["2019-04-24",4218.37,4218.37,4218.37,4218.37,100],["2019-04-25",4218.37,4218.37,4218.37,4218.37,0],["2019-04-26",4218.37,4218.37,4218.37,4218.37,0],["2019-05-02",4218.37,4218.37,4218.37,4218.37,0],["2019-05-03",4218.37,4218.37,4218.37,4218.37,0],["2019-05-06",4218.37,4218.37,4218.37,4218.37,0],["2019-05-07",4218.37,4218.37,4218.37,4218.37,0],["2019-05-08",4218.37,4218.37,4218.37,4218.37,0],["2019-05-09",4218.37,4218.37,4218.37,4218.37,0],["2019-05-10",4218.37,4218.37,4218.37,4218.37,0],["2019-05-13",4218.37,4218.37,4218.37,4218.37,0],["2019-05-14",4218.37,4218.37,4218.37,4218.37,0],["2019-05-15",4218.37,4218.37,4218.37,4218.37,0],["2019-05-16",4218.37,4218.37,4218.37,4218.37,0],["2019-05-17",4218.37,4218.37,4218.37,4218.37,0],["2019-05-20",4218.37,4218.37,4218.37,4218.37,0],["2019-05-21",4218.37,4218.37,4218.37,4218.37,0],["2019-05-22",4218.37,4218.37,4218.37,4218.37,0],["2019-05-23",4218.37,4218.37,4218.37,4218.37,0],["2019-05-24",4218.37,4218.37,4218.37,4218.37,0],["2019-05-27",4218.37,4218.37,4218.37,4218.37,0],["2019-05-28",4218.37,4218.37,4218.37,4218.37,0],["2019-05-29",4218.37,4218.37,4218.37,4218.37,0],["2019-05-30",4326.53,4326.53,4326.53,4326.53,1200],["2019-05-31",4326.53,4326.53,4326.53,4326.53,500],["2019-06-03",4326.53,4326.53,4326.53,4326.53,1700],["2019-06-04",4326.53,4326.53,4326.53,4326.53,0],["2019-06-05",4326.53,4326.53,4326.53,4326.53,0],["2019-06-06",4326.53,4326.53,4326.53,4326.53,0],["2019-06-07",4326.53,4326.53,4326.53,4326.53,1500],["2019-06-10",4326.53,4326.53,4326.53,4326.53,1600],["2019-06-11",4326.53,4326.53,4326.53,4326.53,500],["2019-06-12",4326.53,4326.53,4326.53,4326.53,0],["2019-06-13",3677.55,3677.55,3677.55,3677.55,100],["2019-06-14",3677.55,3677.55,3677.55,3677.55,0],["2019-06-17",3677.55,3677.55,3677.55,3677.55,0],["2019-06-18",3407.14,3407.14,3407.14,3407.14,100],["2019-06-19",3407.14,3407.14,3407.14,3407.14,0],["2019-06-20",3407.14,3407.14,3407.14,3407.14,0],["2019-06-21",3407.14,3407.14,3407.14,3407.14,0],["2019-06-24",3893.88,3893.88,3893.88,3893.88,100],["2019-06-25",4326.53,4326.53,4326.53,4326.53,200],["2019-06-26",4326.53,4326.53,4326.53,4326.53,0],["2019-06-27",4326.53,4326.53,4326.53,4326.53,0],["2019-06-28",4326.53,4326.53,4326.53,4326.53,100],["2019-07-01",4326.53,4326.53,4326.53,4326.53,0],["2019-07-02",4975.51,4975.51,4975.51,4975.51,100],["2019-07-03",4975.51,4975.51,4975.51,4975.51,0],["2019-07-04",4975.51,4975.51,4975.51,4975.51,0],["2019-07-05",4975.51,4975.51,4975.51,4975.51,0],["2019-07-08",5516.32,5516.32,5516.32,5516.32,100],["2019-07-09",5516.32,5516.32,5516.32,5516.32,0],["2019-07-10",5516.32,5516.32,5516.32,5516.32,0],["2019-07-11",5894.89,5894.89,5894.89,5894.89,100],["2019-07-12",5894.89,5894.89,5894.89,5894.89,0],["2019-07-15",5894.89,5894.89,5894.89,5894.89,0],["2019-07-16",5029.59,5029.59,5029.59,5029.59,100],["2019-07-17",5029.59,5029.59,5029.59,5029.59,0],["2019-07-18",5029.59,5029.59,5029.59,5029.59,0],["2019-07-19",4326.53,4326.53,4326.53,4326.53,100],["2019-07-22",4326.53,4326.53,4326.53,4326.53,0],["2019-07-23",4326.53,4326.53,4326.53,4326.53,0],["2019-07-24",3677.55,3677.55,3677.55,3677.55,100],["2019-07-25",3677.55,3677.55,3677.55,3677.55,0],["2019-07-26",3677.55,3677.55,3677.55,3677.55,0],["2019-07-29",3677.55,3677.55,3677.55,3677.55,0],["2019-07-30",3244.9,3244.9,3244.9,3244.9,100],["2019-07-31",3244.9,3244.9,3244.9,3244.9,0],["2019-08-01",3244.9,3244.9,3244.9,3244.9,0],["2019-08-02",2758.16,2758.16,2758.16,2758.16,100],["2019-08-05",2758.16,2758.16,2758.16,2758.16,0],["2019-08-06",2758.16,2758.16,2758.16,2758.16,0],["2019-08-07",2379.59,2379.59,2379.59,2379.59,100],["2019-08-08",2379.59,2379.59,2379.59,2379.59,0],["2019-08-09",2379.59,2379.59,2379.59,2379.59,0],["2019-08-12",2379.59,2379.59,2379.59,2379.59,0],["2019-08-13",2379.59,2379.59,2379.59,2379.59,0],["2019-08-14",2379.59,2379.59,2379.59,2379.59,0],["2019-08-15",2379.59,2379.59,2379.59,2379.59,0],["2019-08-16",2379.59,2379.59,2379.59,2379.59,0],["2019-08-19",2379.59,2379.59,2379.59,2379.59,0],["2019-08-20",2379.59,2379.59,2379.59,2379.59,0],["2019-08-21",2379.59,2379.59,2379.59,2379.59,0],["2019-08-22",2379.59,2379.59,2379.59,2379.59,0],["2019-08-23",2379.59,2379.59,2379.59,2379.59,0],["2019-08-26",2379.59,2379.59,2379.59,2379.59,0],["2019-08-27",2379.59,2379.59,2379.59,2379.59,0],["2019-08-28",2379.59,2379.59,2379.59,2379.59,0],["2019-08-29",2379.59,2379.59,2379.59,2379.59,0],["2019-08-30",2379.59,2379.59,2379.59,2379.59,0],["2019-09-03",2379.59,2379.59,2379.59,2379.59,0],["2019-09-04",2379.59,2379.59,2379.59,2379.59,0],["2019-09-05",2379.59,2379.59,2379.59,2379.59,0],["2019-09-06",2379.59,2379.59,2379.59,2379.59,0],["2019-09-09",2379.59,2379.59,2379.59,2379.59,0],["2019-09-10",2379.59,2379.59,2379.59,2379.59,0],["2019-09-11",2379.59,2379.59,2379.59,2379.59,0],["2019-09-12",2379.59,2379.59,2379.59,2379.59,0],["2019-09-13",2379.59,2379.59,2379.59,2379.59,0],["2019-09-16",2541.84,2541.84,2541.84,2541.84,100],["2019-09-17",2920.41,2920.41,2920.41,2920.41,100],["2019-09-18",2920.41,2920.41,2920.41,2920.41,0],["2019-09-19",3353.06,3353.06,2758.16,2758.16,200],["2019-09-20",3082.65,3082.65,3082.65,3082.65,0],["2019-09-23",3082.65,3082.65,3082.65,3082.65,0],["2019-09-24",3082.65,3082.65,3082.65,3082.65,0],["2019-09-25",3515.3,3515.3,3515.3,3515.3,100],["2019-09-26",4002.04,4002.04,4002.04,4002.04,100],["2019-09-27",4596.94,4596.94,4596.94,4596.94,100],["2019-09-30",5191.83,5191.83,5191.83,5191.83,100],["2019-10-01",5191.83,5191.83,5191.83,5191.83,0],["2019-10-02",5678.57,5678.57,5678.57,5678.57,100],["2019-10-03",5678.57,5678.57,5678.57,5678.57,0],["2019-10-04",5678.57,5678.57,5678.57,5678.57,0],["2019-10-07",5678.57,5678.57,5678.57,5678.57,0],["2019-10-08",6489.79,6489.79,6489.79,6489.79,100],["2019-10-09",6489.79,6489.79,6489.79,6489.79,0],["2019-10-10",6489.79,6489.79,6489.79,6489.79,0],["2019-10-11",6489.79,6489.79,6489.79,6489.79,0],["2019-10-14",6489.79,6489.79,6489.79,6489.79,0],["2019-10-15",6489.79,6489.79,6489.79,6489.79,0],["2019-10-16",6489.79,6489.79,6489.79,6489.79,0],["2019-10-17",6489.79,6489.79,6489.79,6489.79,0],["2019-10-18",6489.79,6489.79,6489.79,6489.79,0],["2019-10-21",6489.79,6489.79,6489.79,6489.79,0],["2019-10-22",6489.79,6489.79,6489.79,6489.79,0],["2019-10-23",6489.79,6489.79,6489.79,6489.79,0],["2019-10-24",6489.79,6489.79,6489.79,6489.79,0],["2019-10-25",6489.79,6489.79,6489.79,6489.79,0],["2019-10-28",6489.79,6489.79,6489.79,6489.79,0],["2019-10-29",7463.26,7463.26,7463.26,7463.26,100],["2019-10-30",7463.26,7463.26,7463.26,7463.26,0],["2019-10-31",8544.89,8544.89,8544.89,8544.89,100],["2019-11-01",8544.89,8544.89,8544.89,8544.89,0],["2019-11-04",8544.89,8544.89,8544.89,8544.89,0],["2019-11-05",8544.89,8544.89,8544.89,8544.89,0],["2019-11-06",8544.89,8544.89,8544.89,8544.89,0],["2019-11-07",8544.89,8544.89,8544.89,8544.89,0],["2019-11-08",8544.89,8544.89,8544.89,8544.89,0],["2019-11-11",7301.02,7301.02,7301.02,7301.02,100],["2019-11-12",7301.02,7301.02,7301.02,7301.02,0],["2019-11-13",7301.02,7301.02,7301.02,7301.02,0],["2019-11-14",7301.02,7301.02,7301.02,7301.02,0],["2019-11-15",7301.02,7301.02,7301.02,7301.02,0],["2019-11-18",6219.38,6219.38,6219.38,6219.38,100],["2019-11-19",5300.0,5300.0,5300.0,5300.0,300],["2019-11-20",5300.0,5300.0,5300.0,5300.0,0],["2019-11-21",5300.0,5300.0,5300.0,5300.0,0],["2019-11-22",6057.14,6057.14,6057.14,6057.14,100],["2019-11-25",6057.14,6057.14,6057.14,6057.14,0],["2019-11-26",6057.14,6057.14,6057.14,6057.14,0],["2019-11-27",5191.83,5191.83,5191.83,5191.83,500],["2019-11-28",5191.83,5191.83,5191.83,5191.83,0],["2019-11-29",5191.83,5191.83,5191.83,5191.83,0],["2019-12-02",5191.83,5191.83,5191.83,5191.83,0],["2019-12-03",5191.83,5191.83,5191.83,5191.83,0],["2019-12-04",5191.83,5191.83,5191.83,5191.83,0],["2019-12-05",5191.83,5191.83,5191.83,5191.83,0],["2019-12-06",5191.83,5191.83,5191.83,5191.83,0],["2019-12-09",5191.83,5191.83,5191.83,5191.83,0],["2019-12-10",5191.83,5191.83,5191.83,5191.83,0],["2019-12-11",5191.83,5191.83,5191.83,5191.83,0],["2019-12-12",5191.83,5191.83,5191.83,5191.83,0],["2019-12-13",5191.83,5191.83,5191.83,5191.83,0],["2019-12-16",5191.83,5191.83,5191.83,5191.83,0],["2019-12-17",5191.83,5191.83,5191.83,5191.83,0],["2019-12-18",5191.83,5191.83,5191.83,5191.83,0],["2019-12-19",5191.83,5191.83,5191.83,5191.83,0],["2019-12-20",5191.83,5191.83,5191.83,5191.83,0],["2019-12-23",5191.83,5191.83,5191.83,5191.83,0],["2019-12-24",5191.83,5191.83,5191.83,5191.83,0],["2019-12-25",5191.83,5191.83,5191.83,5191.83,0],["2019-12-26",5191.83,5191.83,5191.83,5191.83,0],["2019-12-27",5191.83,5191.83,5191.83,5191.83,0],["2019-12-30",5191.83,5191.83,5191.83,5191.83,0],["2019-12-31",5191.83,5191.83,5191.83,5191.83,0],["2020-01-02",5191.83,5191.83,5191.83,5191.83,0],["2020-01-03",5191.83,5191.83,5191.83,5191.83,0],["2020-01-06",5191.83,5191.83,5191.83,5191.83,0],["2020-01-07",5191.83,5191.83,5191.83,5191.83,0],["2020-01-08",5191.83,5191.83,5191.83,5191.83,0],["2020-01-09",5191.83,5191.83,5191.83,5191.83,0],["2020-01-10",5191.83,5191.83,5191.83,5191.83,0],["2020-01-13",5191.83,5191.83,5191.83,5191.83,0],["2020-01-14",5191.83,5191.83,5191.83,5191.83,0],["2020-01-15",5191.83,5191.83,5191.83,5191.83,0],["2020-01-16",5191.83,5191.83,5191.83,5191.83,0],["2020-01-17",5191.83,5191.83,5191.83,5191.83,0],["2020-01-20",5191.83,5191.83,5191.83,5191.83,0],["2020-01-21",5191.83,5191.83,5191.83,5191.83,0],["2020-01-22",5191.83,5191.83,5191.83,5191.83,0],["2020-01-30",5191.83,5191.83,5191.83,5191.83,0],["2020-01-31",5191.83,5191.83,5191.83,5191.83,0],["2020-02-03",5191.83,5191.83,5191.83,5191.83,0],["2020-02-04",5191.83,5191.83,5191.83,5191.83,0],["2020-02-05",5191.83,5191.83,5191.83,5191.83,0],["2020-02-06",5191.83,5191.83,5191.83,5191.83,0],["2020-02-07",5191.83,5191.83,5191.83,5191.83,0],["2020-02-10",5191.83,5191.83,5191.83,5191.83,0],["2020-02-11",5191.83,5191.83,5191.83,5191.83,0],["2020-02-12",5191.83,5191.83,5191.83,5191.83,0],["2020-02-13",5191.83,5191.83,5191.83,5191.83,0],["2020-02-14",5191.83,5191.83,5191.83,5191.83,0],["2020-02-17",5191.83,5191.83,5191.83,5191.83,0],["2020-02-18",5191.83,5191.83,5191.83,5191.83,0],["2020-02-19",5191.83,5191.83,5191.83,5191.83,0],["2020-02-20",5191.83,5191.83,5191.83,5191.83,0],["2020-02-21",5191.83,5191.83,5191.83,5191.83,0],["2020-02-24",5191.83,5191.83,5191.83,5191.83,0],["2020-02-25",3190.81,3190.81,3190.81,3190.81,100],["2020-02-26",3190.81,3190.81,3190.81,3190.81,0],["2020-02-27",3190.81,3190.81,3190.81,3190.81,0],["2020-02-28",3190.81,3190.81,3190.81,3190.81,0],["2020-03-02",3190.81,3190.81,3190.81,3190.81,0],["2020-03-03",2758.16,2758.16,2758.16,2758.16,100],["2020-03-04",2758.16,2758.16,2758.16,2758.16,0],["2020-03-05",2758.16,2758.16,2758.16,2758.16,0],["2020-03-06",2758.16,2758.16,2758.16,2758.16,0],["2020-03-09",2758.16,2758.16,2758.16,2758.16,0],["2020-03-10",2379.59,2379.59,2379.59,2379.59,100],["2020-03-11",2055.1,2055.1,2055.1,2055.1,100],["2020-03-12",2055.1,2055.1,2055.1,2055.1,66],["2020-03-13",2055.1,2055.1,2055.1,2055.1,0],["2020-03-16",2055.1,2055.1,2055.1,2055.1,0],["2020-03-17",2055.1,2055.1,2055.1,2055.1,0],["2020-03-18",2055.1,2055.1,2055.1,2055.1,0],["2020-03-19",2055.1,2055.1,2055.1,2055.1,0],["2020-03-20",2055.1,2055.1,2055.1,2055.1,0],["2020-03-23",2055.1,2055.1,2055.1,2055.1,0],["2020-03-24",2055.1,2055.1,2055.1,2055.1,0],["2020-03-25",2055.1,2055.1,2055.1,2055.1,0],["2020-03-26",2055.1,2055.1,2055.1,2055.1,0],["2020-03-27",2055.1,2055.1,2055.1,2055.1,0],["2020-03-30",2055.1,2055.1,2055.1,2055.1,0],["2020-03-31",2055.1,2055.1,2055.1,2055.1,0],["2020-04-01",2055.1,2055.1,2055.1,2055.1,0],["2020-04-03",2055.1,2055.1,2055.1,2055.1,0],["2020-04-06",2055.1,2055.1,2055.1,2055.1,0],["2020-04-07",1784.69,1784.69,1784.69,1784.69,100],["2020-04-08",1784.69,1784.69,1784.69,1784.69,0],["2020-04-09",1784.69,1784.69,1784.69,1784.69,0],["2020-04-10",1784.69,1784.69,1784.69,1784.69,0],["2020-04-13",1784.69,1784.69,1784.69,1784.69,0],["2020-04-14",1784.69,1784.69,1784.69,1784.69,0],["2020-04-15",1784.69,1784.69,1784.69,1784.69,0],["2020-04-16",1784.69,1784.69,1784.69,1784.69,0],["2020-04-17",1784.69,1784.69,1784.69,1784.69,0],["2020-04-20",1784.69,1784.69,1784.69,1784.69,0],["2020-04-21",1784.69,1784.69,1784.69,1784.69,0],["2020-04-22",1784.69,1784.69,1784.69,1784.69,0],["2020-04-23",1784.69,1784.69,1784.69,1784.69,0],["2020-04-24",1784.69,1784.69,1784.69,1784.69,0],["2020-04-27",1784.69,1784.69,1784.69,1784.69,0],["2020-04-28",1784.69,1784.69,1784.69,1784.69,0],["2020-04-29",1784.69,1784.69,1784.69,1784.69,0],["2020-05-04",1784.69,1784.69,1784.69,1784.69,0],["2020-05-05",1784.69,1784.69,1784.69,1784.69,0],["2020-05-06",1784.69,1784.69,1784.69,1784.69,0],["2020-05-07",1784.69,1784.69,1784.69,1784.69,0],["2020-05-08",1784.69,1784.69,1784.69,1784.69,0],["2020-05-11",1784.69,1784.69,1784.69,1784.69,0],["2020-05-12",1784.69,1784.69,1784.69,1784.69,0],["2020-05-13",1784.69,1784.69,1784.69,1784.69,0],["2020-05-14",1784.69,1784.69,1784.69,1784.69,0],["2020-05-15",1784.69,1784.69,1784.69,1784.69,0],["2020-05-18",1784.69,1784.69,1784.69,1784.69,0],["2020-05-19",1784.69,1784.69,1784.69,1784.69,0],["2020-05-20",1784.69,1784.69,1784.69,1784.69,0],["2020-05-21",1784.69,1784.69,1784.69,1784.69,0],["2020-05-22",1784.69,1784.69,1784.69,1784.69,0],["2020-05-25",1784.69,1784.69,1784.69,1784.69,0],["2020-05-26",1784.69,1784.69,1784.69,1784.69,0],["2020-05-27",1784.69,1784.69,1784.69,1784.69,0],["2020-05-28",1784.69,1784.69,1784.69,1784.69,0],["2020-05-29",1784.69,1784.69,1784.69,1784.69,0],["2020-06-01",1784.69,1784.69,1784.69,1784.69,0],["2020-06-02",1784.69,1784.69,1784.69,1784.69,0],["2020-06-03",1784.69,1784.69,1784.69,1784.69,0],["2020-06-04",1784.69,1784.69,1784.69,1784.69,0],["2020-06-05",1784.69,1784.69,1784.69,1784.69,0],["2020-06-08",1784.69,1784.69,1784.69,1784.69,0],["2020-06-09",1784.69,1784.69,1784.69,1784.69,0],["2020-06-10",1784.69,1784.69,1784.69,1784.69,0],["2020-06-11",1784.69,1784.69,1784.69,1784.69,0],["2020-06-12",1784.69,1784.69,1784.69,1784.69,0],["2020-06-15",1784.69,1784.69,1784.69,1784.69,0],["2020-06-16",1784.69,1784.69,1784.69,1784.69,0],["2020-06-17",1784.69,1784.69,1784.69,1784.69,0],["2020-06-18",1784.69,1784.69,1784.69,1784.69,0],["2020-06-19",1784.69,1784.69,1784.69,1784.69,0],["2020-06-22",1784.69,1784.69,1784.69,1784.69,0],["2020-06-23",1784.69,1784.69,1784.69,1784.69,0],["2020-06-24",1784.69,1784.69,1784.69,1784.69,0],["2020-06-25",1784.69,1784.69,1784.69,1784.69,0],["2020-06-26",1784.69,1784.69,1784.69,1784.69,0],["2020-06-29",1784.69,1784.69,1784.69,1784.69,0],["2020-06-30",1784.69,1784.69,1784.69,1784.69,0],["2020-07-01",1784.69,1784.69,1784.69,1784.69,0],["2020-07-02",1784.69,1784.69,1784.69,1784.69,0],["2020-07-03",1784.69,1784.69,1784.69,1784.69,0],["2020-07-06",1784.69,1784.69,1784.69,1784.69,0],["2020-07-07",1784.69,1784.69,1784.69,1784.69,0],["2020-07-08",1784.69,1784.69,1784.69,1784.69,0],["2020-07-09",1784.69,1784.69,1784.69,1784.69,0],["2020-07-10",1784.69,1784.69,1784.69,1784.69,0],["2020-07-13",1784.69,1784.69,1784.69,1784.69,0],["2020-07-14",1784.69,1784.69,1784.69,1784.69,0],["2020-07-15",1784.69,1784.69,1784.69,1784.69,0],["2020-07-16",1784.69,1784.69,1784.69,1784.69,0],["2020-07-17",1784.69,1784.69,1784.69,1784.69,0],["2020-07-20",1784.69,1784.69,1784.69,1784.69,0],["2020-07-21",1784.69,1784.69,1784.69,1784.69,0],["2020-07-22",1784.69,1784.69,1784.69,1784.69,0],["2020-07-23",1784.69,1784.69,1784.69,1784.69,0],["2020-07-24",1784.69,1784.69,1784.69,1784.69,0],["2020-07-27",1784.69,1784.69,1784.69,1784.69,0],["2020-07-28",1784.69,1784.69,1784.69,1784.69,0],["2020-07-29",1784.69,1784.69,1784.69,1784.69,0],["2020-07-30",1784.69,1784.69,1784.69,1784.69,0],["2020-07-31",1784.69,1784.69,1784.69,1784.69,0],["2020-08-03",1784.69,1784.69,1784.69,1784.69,0],["2020-08-04",1784.69,1784.69,1784.69,1784.69,0],["2020-08-05",1784.69,1784.69,1784.69,1784.69,0],["2020-08-06",1784.69,1784.69,1784.69,1784.69,0],["2020-08-07",1784.69,1784.69,1784.69,1784.69,0],["2020-08-10",1784.69,1784.69,1784.69,1784.69,0],["2020-08-11",1784.69,1784.69,1784.69,1784.69,0],["2020-08-12",1784.69,1784.69,1784.69,1784.69,0],["2020-08-13",1784.69,1784.69,1784.69,1784.69,0],["2020-08-14",1784.69,1784.69,1784.69,1784.69,0],["2020-08-17",1784.69,1784.69,1784.69,1784.69,0],["2020-08-18",1568.37,1568.37,1568.37,1568.37,100],["2020-08-19",1568.37,1568.37,1568.37,1568.37,0],["2020-08-20",1568.37,1568.37,1568.37,1568.37,0],["2020-08-21",1568.37,1568.37,1568.37,1568.37,0],["2020-08-24",1568.37,1568.37,1568.37,1568.37,0],["2020-08-25",1568.37,1568.37,1568.37,1568.37,0],["2020-08-26",1568.37,1568.37,1568.37,1568.37,0],["2020-08-27",1568.37,1568.37,1568.37,1568.37,0],["2020-08-28",1568.37,1568.37,1568.37,1568.37,0],["2020-08-31",1568.37,1568.37,1568.37,1568.37,0],["2020-09-01",1568.37,1568.37,1568.37,1568.37,0],["2020-09-03",1568.37,1568.37,1568.37,1568.37,0],["2020-09-04",1568.37,1568.37,1568.37,1568.37,0],["2020-09-07",1568.37,1568.37,1568.37,1568.37,0],["2020-09-08",1568.37,1568.37,1568.37,1568.37,0],["2020-09-09",1568.37,1568.37,1568.37,1568.37,0],["2020-09-10",1568.37,1568.37,1568.37,1568.37,0],["2020-09-11",1568.37,1568.37,1568.37,1568.37,0],["2020-09-14",1568.37,1568.37,1568.37,1568.37,0],["2020-09-15",1568.37,1568.37,1568.37,1568.37,0],["2020-09-16",1568.37,1568.37,1568.37,1568.37,0],["2020-09-17",1568.37,1568.37,1568.37,1568.37,0],["2020-09-18",1568.37,1568.37,1568.37,1568.37,0],["2020-09-21",1568.37,1568.37,1568.37,1568.37,0],["2020-09-22",1568.37,1568.37,1568.37,1568.37,0],["2020-09-23",1568.37,1568.37,1568.37,1568.37,0],["2020-09-24",1352.04,1352.04,1352.04,1352.04,100],["2020-09-25",1352.04,1352.04,1352.04,1352.04,0],["2020-09-28",1352.04,1352.04,1352.04,1352.04,0],["2020-09-29",1352.04,1352.04,1352.04,1352.04,0],["2020-09-30",1352.04,1352.04,1352.04,1352.04,0],["2020-10-01",1352.04,1352.04,1352.04,1352.04,0],["2020-10-02",1352.04,1352.04,1352.04,1352.04,0],["2020-10-05",1514.28,1514.28,1514.28,1514.28,100],["2020-10-06",1514.28,1514.28,1514.28,1514.28,0],["2020-10-07",1514.28,1514.28,1514.28,1514.28,0],["2020-10-08",1514.28,1514.28,1514.28,1514.28,0],["2020-10-09",1514.28,1514.28,1514.28,1514.28,0],["2020-10-12",1514.28,1514.28,1514.28,1514.28,0],["2020-10-13",1514.28,1514.28,1514.28,1514.28,0],["2020-10-14",1514.28,1514.28,1514.28,1514.28,0],["2020-10-15",1514.28,1514.28,1514.28,1514.28,0],["2020-10-16",1514.28,1514.28,1514.28,1514.28,0],["2020-10-19",1514.28,1514.28,1514.28,1514.28,0],["2020-10-20",1514.28,1514.28,1514.28,1514.28,0],["2020-10-21",1730.61,1730.61,1730.61,1730.61,100],["2020-10-22",1946.94,1946.94,1946.94,1946.94,100],["2020-10-23",1946.94,1946.94,1946.94,1946.94,0],["2020-10-26",2217.35,2217.35,2217.35,2217.35,100],["2020-10-27",2541.84,2541.84,2541.84,2541.84,100],["2020-10-28",2920.41,2920.41,2920.41,2920.41,100],["2020-10-29",3353.06,3353.06,3353.06,3353.06,100],["2020-10-30",3839.79,3839.79,3839.79,3839.79,100],["2020-11-02",4380.61,4380.61,4380.61,4380.61,100],["2020-11-03",4380.61,4380.61,4380.61,4380.61,0],["2020-11-04",5029.59,5029.59,5029.59,5029.59,100],["2020-11-05",5732.65,5732.65,5732.65,5732.65,100],["2020-11-06",4921.43,4921.43,4921.43,4921.43,200],["2020-11-09",4921.43,4921.43,4921.43,4921.43,100],["2020-11-10",4921.43,4921.43,4921.43,4921.43,100],["2020-11-11",4921.43,4921.43,4921.43,4921.43,100],["2020-11-12",4921.43,4921.43,4921.43,4921.43,0],["2020-11-13",4921.43,4921.43,4921.43,4921.43,0],["2020-11-16",4218.37,4921.43,4218.37,4921.43,600],["2020-11-17",4813.26,4813.26,4813.26,4813.26,0],["2020-11-18",4921.43,4921.43,4921.43,4921.43,800],["2020-11-19",4921.43,4921.43,4921.43,4921.43,300],["2020-11-20",4921.43,4921.43,4921.43,4921.43,0],["2020-11-23",4218.37,4218.37,4218.37,4218.37,100],["2020-11-24",4218.37,4218.37,4218.37,4218.37,0],["2020-11-25",4218.37,4218.37,4218.37,4218.37,0],["2020-11-26",3623.47,3623.47,3623.47,3623.47,100],["2020-11-27",3623.47,3623.47,3623.47,3623.47,0],["2020-11-30",3623.47,3623.47,3623.47,3623.47,0],["2020-12-01",3082.65,3082.65,3082.65,3082.65,100],["2020-12-02",3082.65,3082.65,3082.65,3082.65,0],["2020-12-03",3082.65,3082.65,3082.65,3082.65,0],["2020-12-04",2650.0,2650.0,2650.0,2650.0,100],["2020-12-07",2650.0,2650.0,2650.0,2650.0,0],["2020-12-08",2650.0,2650.0,2650.0,2650.0,0],["2020-12-09",2271.43,2271.43,2271.43,2271.43,100],["2020-12-10",2271.43,2271.43,2271.43,2271.43,0],["2020-12-11",2271.43,2271.43,2271.43,2271.43,0],["2020-12-14",2271.43,2271.43,2271.43,2271.43,0],["2020-12-15",2271.43,2271.43,2271.43,2271.43,0],["2020-12-16",2271.43,2271.43,2271.43,2271.43,0],["2020-12-17",2271.43,2271.43,2271.43,2271.43,0],["2020-12-18",2271.43,2271.43,2271.43,2271.43,0],["2020-12-21",2271.43,2271.43,2271.43,2271.43,0],["2020-12-22",2271.43,2271.43,2271.43,2271.43,0],["2020-12-23",2271.43,2271.43,2271.43,2271.43,0],["2020-12-24",2271.43,2271.43,2271.43,2271.43,0],["2020-12-25",2271.43,2271.43,2271.43,2271.43,0],["2020-12-28",2271.43,2271.43,2271.43,2271.43,0],["2020-12-29",1946.94,1946.94,1946.94,1946.94,100],["2020-12-30",1946.94,1946.94,1946.94,1946.94,0],["2020-12-31",1946.94,1946.94,1946.94,1946.94,0],["2021-01-04",1946.94,1946.94,1946.94,1946.94,0],["2021-01-05",1946.94,1946.94,1946.94,1946.94,0],["2021-01-06",1946.94,1946.94,1946.94,1946.94,0],["2021-01-07",1946.94,1946.94,1946.94,1946.94,0],["2021-01-08",1946.94,1946.94,1946.94,1946.94,0],["2021-01-11",1946.94,1946.94,1946.94,1946.94,0],["2021-01-12",1946.94,1946.94,1946.94,1946.94,0],["2021-01-13",1946.94,1946.94,1946.94,1946.94,0],["2021-01-14",1946.94,1946.94,1946.94,1946.94,0],["2021-01-15",1946.94,1946.94,1946.94,1946.94,0],["2021-01-18",1946.94,1946.94,1946.94,1946.94,0],["2021-01-19",1946.94,1946.94,1946.94,1946.94,0],["2021-01-20",1946.94,1946.94,1946.94,1946.94,0],["2021-01-21",1946.94,1946.94,1946.94,1946.94,0],["2021-01-22",1946.94,1946.94,1946.94,1946.94,0],["2021-01-25",1946.94,1946.94,1946.94,1946.94,0],["2021-01-26",1946.94,1946.94,1946.94,1946.94,0],["2021-01-27",1946.94,1946.94,1946.94,1946.94,0],["2021-01-28",1946.94,1946.94,1946.94,1946.94,0],["2021-01-29",1946.94,1946.94,1946.94,1946.94,0],["2021-02-01",1946.94,1946.94,1946.94,1946.94,0],["2021-02-02",1946.94,1946.94,1946.94,1946.94,0],["2021-02-03",1946.94,1946.94,1946.94,1946.94,0],["2021-02-04",1946.94,1946.94,1946.94,1946.94,0],["2021-02-05",1946.94,1946.94,1946.94,1946.94,0],["2021-02-08",1946.94,1946.94,1946.94,1946.94,0],["2021-02-09",1946.94,1946.94,1946.94,1946.94,0],["2021-02-17",1946.94,1946.94,1946.94,1946.94,0],["2021-02-18",1946.94,1946.94,1946.94,1946.94,0],["2021-02-19",1946.94,1946.94,1946.94,1946.94,0],["2021-02-22",1946.94,1946.94,1946.94,1946.94,0],["2021-02-23",1946.94,1946.94,1946.94,1946.94,0],["2021-02-24",1946.94,1946.94,1946.94,1946.94,0],["2021-02-25",1946.94,1946.94,1946.94,1946.94,0],["2021-02-26",1946.94,1946.94,1946.94,1946.94,0],["2021-03-01",1946.94,1946.94,1946.94,1946.94,0],["2021-03-02",1946.94,1946.94,1946.94,1946.94,0],["2021-03-03",1946.94,1946.94,1946.94,1946.94,0],["2021-03-04",1946.94,1946.94,1946.94,1946.94,100],["2021-03-05",1946.94,1946.94,1946.94,1946.94,0],["2021-03-08",1946.94,1946.94,1946.94,1946.94,0],["2021-03-09",1946.94,1946.94,1946.94,1946.94,0],["2021-03-10",1946.94,1946.94,1946.94,1946.94,0],["2021-03-11",1946.94,1946.94,1946.94,1946.94,0],["2021-03-12",1946.94,1946.94,1946.94,1946.94,0],["2021-03-15",1946.94,1946.94,1946.94,1946.94,0],["2021-03-16",1946.94,1946.94,1946.94,1946.94,0],["2021-03-17",1946.94,1946.94,1946.94,1946.94,0],["2021-03-18",1946.94,1946.94,1946.94,1946.94,0],["2021-03-19",1946.94,1946.94,1946.94,1946.94,0],["2021-03-22",1946.94,1946.94,1946.94,1946.94,0],["2021-03-23",1946.94,1946.94,1946.94,1946.94,0],["2021-03-24",1946.94,1946.94,1946.94,1946.94,0],["2021-03-25",1946.94,1946.94,1946.94,1946.94,0],["2021-03-26",1946.94,1946.94,1946.94,1946.94,0],["2021-03-29",1946.94,1946.94,1946.94,1946.94,0],["2021-03-30",1946.94,1946.94,1946.94,1946.94,0],["2021-03-31",1946.94,1946.94,1946.94,1946.94,0],["2021-04-01",1946.94,1946.94,1946.94,1946.94,0],["2021-04-02",1946.94,1946.94,1946.94,1946.94,0],["2021-04-05",1946.94,1946.94,1946.94,1946.94,0],["2021-04-06",1946.94,1946.94,1946.94,1946.94,0],["2021-04-07",2217.35,2217.35,2217.35,2217.35,100],["2021-04-08",2217.35,2217.35,2217.35,2217.35,0],["2021-04-09",2541.84,2541.84,2541.84,2541.84,2100],["2021-04-12",2541.84,2541.84,2541.84,2541.84,0],["2021-04-13",2541.84,2541.84,2541.84,2541.84,0],["2021-04-14",2541.84,2541.84,2541.84,2541.84,0],["2021-04-15",2541.84,2541.84,2541.84,2541.84,0],["2021-04-16",2541.84,2541.84,2541.84,2541.84,0],["2021-04-19",2541.84,2541.84,2541.84,2541.84,0],["2021-04-20",2920.41,2920.41,2920.41,2920.41,100],["2021-04-22",2920.41,2920.41,2920.41,2920.41,0],["2021-04-23",2920.41,2920.41,2920.41,2920.41,0],["2021-04-26",2920.41,2920.41,2920.41,2920.41,0],["2021-04-27",3353.06,3353.06,3353.06,3353.06,200],["2021-04-28",3839.79,3839.79,3839.79,3839.79,200],["2021-04-29",4380.61,4380.61,4380.61,4380.61,100],["2021-05-04",5029.59,5029.59,5029.59,5029.59,1700],["2021-05-05",5462.24,5462.24,5462.24,5462.24,100],["2021-05-06",6273.47,6273.47,6273.47,6273.47,2100],["2021-05-07",6273.47,6273.47,6273.47,6273.47,0],["2021-05-10",6922.45,6922.45,6760.2,6760.2,200],["2021-05-11",7895.91,7895.91,7841.83,7895.91,9100],["2021-05-12",8869.38,8869.38,8869.38,8869.38,100],["2021-05-13",9356.12,9680.61,9193.87,9680.61,6700],["2021-05-14",8166.32,8166.32,8166.32,8166.32,5800],["2021-05-17",8166.32,8166.32,8166.32,8166.32,0],["2021-05-18",6976.53,6976.53,6976.53,6976.53,3500],["2021-05-19",5948.98,5948.98,5948.98,5948.98,2600],["2021-05-20",5948.98,5948.98,5948.98,5948.98,0],["2021-05-21",5083.67,5083.67,5083.67,5083.67,1600],["2021-05-24",5840.81,5840.81,5840.81,5840.81,600],["2021-05-25",5840.81,5840.81,5840.81,5840.81,0],["2021-05-26",5840.81,5840.81,5840.81,5840.81,0],["2021-05-27",5840.81,5840.81,5840.81,5840.81,200],["2021-05-28",5840.81,5840.81,5840.81,5840.81,0],["2021-05-31",5948.98,5948.98,5948.98,5948.98,400],["2021-06-01",5948.98,5948.98,5948.98,5948.98,0],["2021-06-02",6760.2,6760.2,6760.2,6760.2,500],["2021-06-03",6760.2,6760.2,6760.2,6760.2,0],["2021-06-04",6760.2,6760.2,6760.2,6760.2,0],["2021-06-07",6760.2,6760.2,6760.2,6760.2,0],["2021-06-08",6760.2,6760.2,6760.2,6760.2,0],["2021-06-09",6489.79,6489.79,6489.79,6489.79,100],["2021-06-10",6489.79,6489.79,6489.79,6489.79,200],["2021-06-11",6489.79,6489.79,6489.79,6489.79,0],["2021-06-14",6489.79,6489.79,6489.79,6489.79,0],["2021-06-15",6489.79,6489.79,6489.79,6489.79,0],["2021-06-16",6489.79,6489.79,6489.79,6489.79,0],["2021-06-17",6489.79,6489.79,6489.79,6489.79,100],["2021-06-18",6489.79,6489.79,6489.79,6489.79,0],["2021-06-21",6489.79,6489.79,6489.79,6489.79,0],["2021-06-22",6489.79,6489.79,6489.79,6489.79,0],["2021-06-23",6489.79,6489.79,6489.79,6489.79,200],["2021-06-24",6489.79,6489.79,6489.79,6489.79,0],["2021-06-25",6489.79,6489.79,6489.79,6489.79,0],["2021-06-28",6489.79,6489.79,6489.79,6489.79,0],["2021-06-29",6489.79,6489.79,6489.79,6489.79,0],["2021-06-30",6543.87,6543.87,6543.87,6543.87,200],["2021-07-01",6543.87,6543.87,6543.87,6543.87,0],["2021-07-02",6543.87,6543.87,6543.87,6543.87,0],["2021-07-05",6543.87,6543.87,6543.87,6543.87,100],["2021-07-06",6543.87,6543.87,6543.87,6543.87,0],["2021-07-07",6543.87,6543.87,6543.87,6543.87,0],["2021-07-08",6543.87,6543.87,6543.87,6543.87,0],["2021-07-09",6543.87,6543.87,6543.87,6543.87,0],["2021-07-12",6543.87,6543.87,6543.87,6543.87,0],["2021-07-13",6543.87,6543.87,6543.87,6543.87,0],["2021-07-14",6543.87,6543.87,6543.87,6543.87,0],["2021-07-15",6543.87,6543.87,6543.87,6543.87,0],["2021-07-16",6543.87,6543.87,6543.87,6543.87,0],["2021-07-19",6543.87,6543.87,6543.87,6543.87,0],["2021-07-20",6543.87,6543.87,6543.87,6543.87,0],["2021-07-21",6543.87,6543.87,6543.87,6543.87,0],["2021-07-22",6543.87,6543.87,6543.87,6543.87,0],["2021-07-23",6543.87,6543.87,6543.87,6543.87,0],["2021-07-26",6543.87,6543.87,6543.87,6543.87,0],["2021-07-27",6543.87,6543.87,6543.87,6543.87,0],["2021-07-28",6543.87,6543.87,6543.87,6543.87,0],["2021-07-29",6543.87,6543.87,6543.87,6543.87,0],["2021-07-30",6543.87,6543.87,6543.87,6543.87,0],["2021-08-02",6543.87,6543.87,6543.87,6543.87,0],["2021-08-03",6543.87,6543.87,6543.87,6543.87,0],["2021-08-04",6543.87,6543.87,6543.87,6543.87,0],["2021-08-05",6543.87,6543.87,6543.87,6543.87,0],["2021-08-06",6543.87,6543.87,6543.87,6543.87,0],["2021-08-09",7517.34,7517.34,5624.49,5624.49,1100],["2021-08-10",7355.1,7355.1,7355.1,7355.1,0],["2021-08-11",8436.73,8436.73,7571.42,7571.42,700],["2021-08-12",8653.06,8653.06,8653.06,8653.06,100],["2021-08-13",9464.28,9464.28,9464.28,9464.28,100],["2021-08-16",9464.28,9464.28,9464.28,9464.28,0],["2021-08-17",9464.28,9464.28,9464.28,9464.28,0],["2021-08-18",9464.28,9464.28,9464.28,9464.28,0],["2021-08-19",8058.16,8058.16,8058.16,8058.16,400],["2021-08-20",6868.36,6868.36,6868.36,6868.36,500],["2021-08-23",6868.36,6868.36,6868.36,6868.36,0],["2021-08-24",6868.36,6868.36,6868.36,6868.36,0],["2021-08-25",6868.36,6868.36,6868.36,6868.36,0],["2021-08-26",6868.36,6868.36,6868.36,6868.36,0],["2021-08-27",6868.36,6868.36,6868.36,6868.36,0],["2021-08-30",5840.81,5840.81,5840.81,5840.81,100],["2021-08-31",5083.67,6706.12,5083.67,6706.12,1200],["2021-09-01",6597.96,6597.96,6597.96,6597.96,0],["2021-09-06",6760.2,6760.2,6273.47,6273.47,900],["2021-09-07",6706.12,6706.12,6706.12,6706.12,0],["2021-09-08",6706.12,6706.12,6706.12,6706.12,0],["2021-09-09",6706.12,6706.12,6706.12,6706.12,0],["2021-09-10",6706.12,6706.12,6706.12,6706.12,0],["2021-09-13",6706.12,6706.12,6706.12,6706.12,0],["2021-09-14",6327.55,6327.55,6327.55,6327.55,100],["2021-09-15",6327.55,6327.55,6327.55,6327.55,0],["2021-09-16",6327.55,6327.55,6327.55,6327.55,0],["2021-09-17",6327.55,6327.55,6327.55,6327.55,0],["2021-09-20",6327.55,6327.55,6327.55,6327.55,0],["2021-09-21",6327.55,6327.55,6327.55,6327.55,0],["2021-09-22",6327.55,6327.55,6327.55,6327.55,0],["2021-09-23",6327.55,6327.55,6327.55,6327.55,0],["2021-09-24",6327.55,6327.55,6327.55,6327.55,0],["2021-09-27",6327.55,6327.55,6327.55,6327.55,0],["2021-09-28",6327.55,6327.55,6327.55,6327.55,0],["2021-09-29",6327.55,6327.55,6327.55,6327.55,0],["2021-09-30",6327.55,6327.55,6327.55,6327.55,0],["2021-10-01",6327.55,6327.55,6327.55,6327.55,0],["2021-10-04",6327.55,6327.55,6327.55,6327.55,0],["2021-10-05",6327.55,6327.55,6327.55,6327.55,0],["2021-10-06",6327.55,6327.55,6327.55,6327.55,0],["2021-10-07",6327.55,6327.55,6327.55,6327.55,0],["2021-10-08",6327.55,6327.55,6327.55,6327.55,0],["2021-10-11",7246.93,7246.93,7246.93,7246.93,5000],["2021-10-12",7246.93,7246.93,7246.93,7246.93,0],["2021-10-13",8328.57,8328.57,8274.49,8274.49,3000],["2021-10-14",8112.24,8112.24,7679.59,8112.24,2300],["2021-10-15",8112.24,8112.24,8112.24,8112.24,500],["2021-10-18",8598.98,8653.06,7895.91,7895.91,15600],["2021-10-19",8653.06,8653.06,8653.06,8653.06,100],["2021-10-20",8653.06,8653.06,8653.06,8653.06,0],["2021-10-21",8653.06,8653.06,8653.06,8653.06,0],["2021-10-22",8653.06,8653.06,8653.06,8653.06,0],["2021-10-25",8653.06,8653.06,8653.06,8653.06,0],["2021-10-26",8653.06,8653.06,8653.06,8653.06,0],["2021-10-27",8653.06,8653.06,8653.06,8653.06,1000],["2021-10-28",8653.06,8653.06,8653.06,8653.06,0],["2021-10-29",8653.06,8761.22,8653.06,8761.22,1500],["2021-11-01",8815.3,8815.3,8815.3,8815.3,1600],["2021-11-02",8653.06,8653.06,8653.06,8653.06,300],["2021-11-03",8653.06,8653.06,8653.06,8653.06,0],["2021-11-04",8653.06,8653.06,8653.06,8653.06,0],["2021-11-05",9464.28,9464.28,9464.28,9464.28,100],["2021-11-08",9464.28,9464.28,9464.28,9464.28,0],["2021-11-09",9464.28,9464.28,9464.28,9464.28,0],["2021-11-10",9464.28,9464.28,9464.28,9464.28,0],["2021-11-11",9734.69,9734.69,9464.28,9518.36,8800],["2021-11-12",9518.36,9518.36,9518.36,9518.36,0],["2021-11-15",9518.36,9518.36,9518.36,9518.36,0],["2021-11-16",9734.69,9734.69,9734.69,9734.69,5000],["2021-11-17",9734.69,9734.69,9734.69,9734.69,0],["2021-11-18",9734.69,9734.69,9734.69,9734.69,0],["2021-11-19",9734.69,9734.69,9734.69,9734.69,0],["2021-11-22",9734.69,9734.69,9734.69,9734.69,0],["2021-11-23",9734.69,9734.69,9734.69,9734.69,0],["2021-11-24",9734.69,9734.69,9734.69,9734.69,0],["2021-11-25",9734.69,9734.69,9734.69,9734.69,0],["2021-11-26",9842.85,9842.85,9842.85,9842.85,1000],["2021-11-29",9842.85,9842.85,9842.85,9842.85,0],["2021-11-30",9842.85,9842.85,9842.85,9842.85,0],["2021-12-01",9842.85,9842.85,9842.85,9842.85,0],["2021-12-02",9842.85,9842.85,9842.85,9842.85,0],["2021-12-03",9842.85,9842.85,9842.85,9842.85,0],["2021-12-06",9842.85,9842.85,9842.85,9842.85,300],["2021-12-07",9842.85,9842.85,9842.85,9842.85,0],["2021-12-08",9734.69,9734.69,8653.06,8653.06,800],["2021-12-09",8923.46,8923.46,8923.46,8923.46,1000],["2021-12-10",8923.46,8923.46,8923.46,8923.46,0],["2021-12-13",8923.46,8923.46,8923.46,8923.46,0],["2021-12-14",8923.46,8923.46,8923.46,8923.46,0],["2021-12-15",8923.46,8923.46,8923.46,8923.46,0],["2021-12-16",8923.46,8923.46,8923.46,8923.46,0],["2021-12-17",8653.06,8653.06,8653.06,8653.06,1000],["2021-12-20",8653.06,8653.06,8653.06,8653.06,0],["2021-12-21",8653.06,8653.06,8653.06,8653.06,0],["2021-12-22",8653.06,8653.06,8653.06,8653.06,0],["2021-12-23",8653.06,8653.06,8653.06,8653.06,0],["2021-12-24",8653.06,8653.06,8653.06,8653.06,0],["2021-12-27",8653.06,8653.06,8653.06,8653.06,0],["2021-12-28",8653.06,8653.06,8653.06,8653.06,0],["2021-12-29",8653.06,8653.06,8653.06,8653.06,0],["2021-12-30",8653.06,8653.06,8653.06,8653.06,0],["2021-12-31",8653.06,8653.06,8653.06,8653.06,0],["2022-01-04",8761.22,8761.22,8761.22,8761.22,200],["2022-01-05",8761.22,8761.22,8761.22,8761.22,0],["2022-01-06",8761.22,8761.22,8761.22,8761.22,0],["2022-01-07",8761.22,8761.22,8761.22,8761.22,0],["2022-01-10",8761.22,8761.22,8761.22,8761.22,0],["2022-01-11",8761.22,8761.22,8761.22,8761.22,0],["2022-01-12",8761.22,8761.22,8761.22,8761.22,0],["2022-01-13",8761.22,8761.22,8761.22,8761.22,0],["2022-01-14",8761.22,8761.22,8761.22,8761.22,0],["2022-01-17",8761.22,8761.22,8761.22,8761.22,0],["2022-01-18",8761.22,8761.22,8761.22,8761.22,0],["2022-01-19",8761.22,8761.22,8761.22,8761.22,0],["2022-01-20",8761.22,8761.22,8761.22,8761.22,0],["2022-01-21",8761.22,8761.22,8761.22,8761.22,0],["2022-01-24",9734.69,9734.69,9734.69,9734.69,100],["2022-01-25",9734.69,9734.69,9734.69,9734.69,0],["2022-01-26",10005.1,10005.1,10005.1,10005.1,100],["2022-01-27",10005.1,10005.1,10005.1,10005.1,0],["2022-01-28",9193.87,9951.02,9193.87,9951.02,200],["2022-02-07",8653.06,8761.22,8653.06,8761.22,1900],["2022-02-08",8707.14,8707.14,8707.14,8707.14,0],["2022-02-09",8707.14,8707.14,8707.14,8707.14,1000],["2022-02-10",8707.14,8707.14,8707.14,8707.14,0],["2022-02-11",8707.14,8707.14,8707.14,8707.14,0],["2022-02-14",7625.51,7625.51,7625.51,7625.51,100],["2022-02-15",7625.51,7625.51,7625.51,7625.51,0],["2022-02-16",7625.51,7625.51,7625.51,7625.51,0],["2022-02-17",7625.51,7625.51,7625.51,7625.51,0],["2022-02-18",7625.51,7625.51,7625.51,7625.51,0],["2022-02-21",7625.51,7625.51,7625.51,7625.51,0],["2022-02-22",7625.51,7625.51,7625.51,7625.51,0],["2022-02-23",7625.51,7625.51,7625.51,7625.51,0],["2022-02-24",7030.61,7030.61,7030.61,7030.61,100],["2022-02-25",7030.61,7030.61,7030.61,7030.61,0],["2022-02-28",8058.16,8058.16,8058.16,8058.16,100],["2022-03-01",7355.1,7355.1,7355.1,7355.1,100],["2022-03-02",7355.1,7355.1,7355.1,7355.1,0],["2022-03-03",7625.51,7625.51,7625.51,7625.51,200],["2022-03-04",7625.51,7625.51,7625.51,7625.51,0],["2022-03-07",7625.51,7625.51,7625.51,7625.51,0],["2022-03-08",7625.51,7625.51,7625.51,7625.51,0],["2022-03-09",7625.51,7625.51,7625.51,7625.51,0],["2022-03-10",7625.51,7625.51,7625.51,7625.51,0],["2022-03-11",7625.51,7625.51,7625.51,7625.51,0],["2022-03-14",7625.51,7625.51,7625.51,7625.51,0],["2022-03-15",7625.51,7625.51,7625.51,7625.51,0],["2022-03-16",7625.51,7625.51,7625.51,7625.51,0],["2022-03-17",7625.51,7625.51,7625.51,7625.51,0],["2022-03-18",7625.51,7625.51,7625.51,7625.51,0],["2022-03-21",7355.1,7355.1,7355.1,7355.1,100],["2022-03-22",7355.1,7355.1,7355.1,7355.1,0],["2022-03-23",8112.24,8112.24,8112.24,8112.24,800],["2022-03-24",8112.24,8112.24,8112.24,8112.24,0],["2022-03-25",8112.24,8112.24,8112.24,8112.24,0],["2022-03-28",8112.24,8112.24,8112.24,8112.24,0],["2022-03-29",8112.24,8112.24,8112.24,8112.24,0],["2022-03-30",9302.04,9302.04,9302.04,9302.04,3000],["2022-03-31",9302.04,9302.04,9302.04,9302.04,0],["2022-04-01",9302.04,9302.04,9302.04,9302.04,0],["2022-04-04",9302.04,9302.04,9302.04,9302.04,0],["2022-04-05",9302.04,9302.04,9302.04,9302.04,0],["2022-04-06",9302.04,9302.04,9302.04,9302.04,0],["2022-04-07",9302.04,9302.04,9302.04,9302.04,0],["2022-04-08",9302.04,9302.04,9302.04,9302.04,0],["2022-04-12",9302.04,9302.04,9302.04,9302.04,0],["2022-04-13",9302.04,9302.04,9302.04,9302.04,0],["2022-04-14",9302.04,9302.04,9302.04,9302.04,0],["2022-04-15",9302.04,9302.04,9302.04,9302.04,0],["2022-04-18",9302.04,9302.04,9302.04,9302.04,0],["2022-04-19",9302.04,9302.04,9302.04,9302.04,0],["2022-04-20",9302.04,9302.04,9302.04,9302.04,0],["2022-04-21",9302.04,9302.04,9302.04,9302.04,0],["2022-04-22",9302.04,9302.04,9302.04,9302.04,0],["2022-04-25",9302.04,9302.04,9302.04,9302.04,0],["2022-04-26",9302.04,9302.04,9302.04,9302.04,0],["2022-04-27",9302.04,9302.04,9302.04,9302.04,0],["2022-04-28",9302.04,9302.04,9302.04,9302.04,0],["2022-04-29",9302.04,9302.04,9302.04,9302.04,0],["2022-05-04",9302.04,9302.04,9302.04,9302.04,0],["2022-05-05",7950.0,7950.0,7950.0,7950.0,2900],["2022-05-06",7950.0,7950.0,7950.0,7950.0,0],["2022-05-09",7950.0,7950.0,7950.0,7950.0,0],["2022-05-10",7950.0,7950.0,7950.0,7950.0,0],["2022-05-11",7950.0,7950.0,7950.0,7950.0,0],["2022-05-12",6760.2,6760.2,6760.2,6760.2,100],["2022-05-13",6814.28,6814.28,6814.28,6814.28,3000],["2022-05-16",6814.28,6814.28,6814.28,6814.28,0],["2022-05-17",5948.98,5948.98,5948.98,5948.98,100],["2022-05-18",5948.98,5948.98,5948.98,5948.98,0],["2022-05-19",5948.98,5948.98,5948.98,5948.98,0],["2022-05-20",5948.98,5948.98,5948.98,5948.98,0],["2022-05-23",5948.98,5948.98,5948.98,5948.98,0],["2022-05-24",5948.98,5948.98,5948.98,5948.98,0],["2022-05-25",5948.98,5948.98,5948.98,5948.98,0],["2022-05-26",5137.75,5137.75,5137.75,5137.75,3000],["2022-05-27",5245.92,5245.92,5245.92,5245.92,100],["2022-05-30",5245.92,5245.92,5245.92,5245.92,0],["2022-05-31",5245.92,5245.92,5245.92,5245.92,0],["2022-06-01",5245.92,5245.92,5245.92,5245.92,0],["2022-06-02",5245.92,5245.92,5245.92,5245.92,0],["2022-06-03",5245.92,5245.92,5245.92,5245.92,0],["2022-06-06",5245.92,5245.92,5245.92,5245.92,0],["2022-06-07",5245.92,5245.92,5245.92,5245.92,0],["2022-06-08",5245.92,5245.92,5245.92,5245.92,0],["2022-06-09",5245.92,5245.92,5245.92,5245.92,0],["2022-06-10",5245.92,5245.92,5245.92,5245.92,0],["2022-06-13",5245.92,5245.92,5245.92,5245.92,0],["2022-06-14",4488.77,4488.77,4488.77,4488.77,100],["2022-06-15",4488.77,4488.77,4488.77,4488.77,0],["2022-06-16",4488.77,4488.77,4488.77,4488.77,0],["2022-06-17",4488.77,4488.77,4488.77,4488.77,0],["2022-06-20",4488.77,4488.77,4488.77,4488.77,0],["2022-06-21",4488.77,4488.77,4488.77,4488.77,0],["2022-06-22",4488.77,4488.77,4488.77,4488.77,0],["2022-06-23",4488.77,4488.77,4488.77,4488.77,0],["2022-06-24",4488.77,4488.77,4488.77,4488.77,0],["2022-06-27",4488.77,4488.77,4488.77,4488.77,0],["2022-06-28",4488.77,4488.77,4488.77,4488.77,0],["2022-06-29",4488.77,4488.77,4488.77,4488.77,0],["2022-06-30",4488.77,4488.77,4488.77,4488.77,0],["2022-07-01",4488.77,4488.77,4488.77,4488.77,0],["2022-07-04",4488.77,4488.77,4488.77,4488.77,0],["2022-07-05",5137.75,5137.75,5137.75,5137.75,100],["2022-07-06",5137.75,5137.75,5137.75,5137.75,0],["2022-07-07",5137.75,5137.75,5137.75,5137.75,0],["2022-07-08",5137.75,5137.75,5137.75,5137.75,0],["2022-07-11",5137.75,5137.75,5137.75,5137.75,0],["2022-07-12",5137.75,5137.75,5137.75,5137.75,0],["2022-07-13",5137.75,5137.75,5137.75,5137.75,0],["2022-07-14",5137.75,5137.75,5137.75,5137.75,0],["2022-07-15",5137.75,5137.75,5137.75,5137.75,0],["2022-07-18",5137.75,5137.75,5137.75,5137.75,0],["2022-07-19",5137.75,5137.75,5137.75,5137.75,0],["2022-07-20",5137.75,5137.75,5137.75,5137.75,0],["2022-07-21",5137.75,5137.75,5137.75,5137.75,0],["2022-07-22",5137.75,5137.75,5137.75,5137.75,0],["2022-07-25",5137.75,5137.75,5137.75,5137.75,0],["2022-07-26",5137.75,5137.75,5137.75,5137.75,0],["2022-07-27",5137.75,5137.75,5137.75,5137.75,0],["2022-07-28",5137.75,5137.75,5137.75,5137.75,0],["2022-07-29",5137.75,5137.75,5137.75,5137.75,0],["2022-08-01",5137.75,5137.75,5137.75,5137.75,0],["2022-08-02",5137.75,5137.75,5137.75,5137.75,0],["2022-08-03",5137.75,5137.75,5137.75,5137.75,0],["2022-08-04",5137.75,5137.75,5137.75,5137.75,0],["2022-08-05",5137.75,5137.75,5137.75,5137.75,0],["2022-08-08",5137.75,5137.75,5137.75,5137.75,0],["2022-08-09",5137.75,5137.75,5137.75,5137.75,0],["2022-08-10",5137.75,5137.75,5137.75,5137.75,0],["2022-08-11",5137.75,5137.75,5137.75,5137.75,0],["2022-08-12",5137.75,5137.75,5137.75,5137.75,0],["2022-08-15",7192.85,7192.85,7192.85,7192.85,100],["2022-08-16",7192.85,7192.85,7192.85,7192.85,0],["2022-08-17",7192.85,7192.85,7192.85,7192.85,0],["2022-08-18",6327.55,8112.24,6327.55,8112.24,700],["2022-08-19",6597.96,6597.96,6597.96,6597.96,0],["2022-08-22",7571.42,7571.42,7571.42,7571.42,100],["2022-08-23",7571.42,7571.42,7571.42,7571.42,600],["2022-08-24",8653.06,8707.14,8653.06,8653.06,6600],["2022-08-25",9680.61,9680.61,9680.61,9680.61,100],["2022-08-26",11032.65,11032.65,10816.32,11032.65,5200],["2022-08-29",10924.48,10924.48,10924.48,10924.48,0],["2022-08-30",10924.48,10924.48,10924.48,10924.48,0],["2022-08-31",11897.95,12168.36,11897.95,12168.36,5500],["2022-09-05",12168.36,12168.36,12168.36,12168.36,0],["2022-09-06",12168.36,12168.36,12168.36,12168.36,0],["2022-09-07",12168.36,12168.36,12168.36,12168.36,0],["2022-09-08",12168.36,12168.36,12168.36,12168.36,0],["2022-09-09",12168.36,12168.36,12168.36,12168.36,0],["2022-09-12",12168.36,12168.36,12168.36,12168.36,0],["2022-09-13",12168.36,12168.36,12168.36,12168.36,0],["2022-09-14",12168.36,12168.36,12168.36,12168.36,0],["2022-09-15",12168.36,12168.36,12168.36,12168.36,0],["2022-09-16",13953.05,13953.05,10545.91,10545.91,200],["2022-09-19",14061.22,14061.22,10599.99,10599.99,3100],["2022-09-20",13953.05,13953.05,13953.05,13953.05,0],["2022-09-21",11897.95,11897.95,11897.95,11897.95,100],["2022-09-22",10275.5,10275.5,10275.5,10275.5,100],["2022-09-23",10275.5,10275.5,10275.5,10275.5,0],["2022-09-26",11789.79,11789.79,11789.79,11789.79,1000],["2022-09-27",11789.79,11789.79,11789.79,11789.79,0],["2022-09-28",11789.79,11789.79,11789.79,11789.79,0],["2022-09-29",11789.79,11789.79,11789.79,11789.79,0],["2022-09-30",11789.79,11789.79,11789.79,11789.79,0],["2022-10-03",11789.79,11789.79,11789.79,11789.79,0],["2022-10-04",10275.5,13520.4,10275.5,13520.4,300],["2022-10-05",11519.38,11519.38,11519.38,11519.38,0],["2022-10-06",10005.1,10005.1,10005.1,10005.1,100],["2022-10-07",10005.1,10005.1,10005.1,10005.1,0],["2022-10-10",8598.98,8598.98,8598.98,8598.98,400],["2022-10-11",9842.85,9842.85,8598.98,8598.98,200],["2022-10-12",9247.95,9247.95,9247.95,9247.95,0],["2022-10-13",9247.95,9247.95,9247.95,9247.95,0],["2022-10-14",9247.95,9247.95,9247.95,9247.95,0],["2022-10-17",10545.91,10545.91,10545.91,10545.91,100],["2022-10-18",10545.91,10545.91,10545.91,10545.91,0],["2022-10-19",10545.91,10545.91,10545.91,10545.91,0],["2022-10-20",10545.91,10545.91,10545.91,10545.91,0],["2022-10-21",10545.91,10545.91,10545.91,10545.91,0],["2022-10-24",10545.91,10545.91,10545.91,10545.91,0],["2022-10-25",11627.54,12114.28,11627.54,12114.28,3900],["2022-10-26",10113.26,10113.26,10113.26,10113.26,100],["2022-10-27",10113.26,10113.26,10113.26,10113.26,0],["2022-10-28",10113.26,10113.26,10113.26,10113.26,0],["2022-10-31",10113.26,10113.26,10113.26,10113.26,0],["2022-11-01",10113.26,10113.26,10113.26,10113.26,0],["2022-11-02",10113.26,10113.26,10113.26,10113.26,0],["2022-11-03",11357.14,11357.14,11357.14,11357.14,2000],["2022-11-04",11357.14,11357.14,11357.14,11357.14,0],["2022-11-07",11357.14,11357.14,11357.14,11357.14,0],["2022-11-08",11357.14,11357.14,11357.14,11357.14,0],["2022-11-09",11357.14,11357.14,11357.14,11357.14,0],["2022-11-10",11357.14,11357.14,11357.14,11357.14,0],["2022-11-11",11357.14,11357.14,11357.14,11357.14,0],["2022-11-14",11357.14,11357.14,11357.14,11357.14,0],["2022-11-15",9680.61,9680.61,9680.61,9680.61,10000],["2022-11-16",9680.61,9680.61,9680.61,9680.61,0],["2022-11-17",9680.61,9680.61,9680.61,9680.61,0],["2022-11-18",9680.61,9680.61,9680.61,9680.61,0],["2022-11-21",9680.61,9680.61,9680.61,9680.61,0],["2022-11-22",9680.61,9680.61,9680.61,9680.61,0],["2022-11-23",9680.61,9680.61,9680.61,9680.61,0],["2022-11-24",9680.61,9680.61,9680.61,9680.61,0],["2022-11-25",9680.61,9680.61,9680.61,9680.61,0],["2022-11-28",9680.61,9680.61,9680.61,9680.61,0],["2022-11-29",9680.61,9680.61,9680.61,9680.61,0],["2022-11-30",9680.61,9680.61,9680.61,9680.61,0],["2022-12-01",9680.61,9680.61,9680.61,9680.61,0],["2022-12-02",9680.61,9680.61,9680.61,9680.61,0],["2022-12-05",9680.61,9680.61,9680.61,9680.61,0],["2022-12-06",9680.61,9680.61,9680.61,9680.61,0],["2022-12-07",9680.61,9680.61,9680.61,9680.61,0],["2022-12-08",9680.61,9680.61,9680.61,9680.61,0],["2022-12-09",9680.61,9680.61,9680.61,9680.61,0],["2022-12-12",9680.61,9680.61,9680.61,9680.61,0],["2022-12-13",10816.32,10816.32,10816.32,10816.32,2000],["2022-12-14",10816.32,10816.32,10816.32,10816.32,0],["2022-12-15",10816.32,10816.32,10816.32,10816.32,0],["2022-12-16",10816.32,10816.32,10816.32,10816.32,0],["2022-12-19",10816.32,10816.32,10816.32,10816.32,0],["2022-12-20",9464.28,9518.36,9464.28,9464.28,7000],["2022-12-21",9518.36,9518.36,9518.36,9518.36,0],["2022-12-22",9518.36,9518.36,9518.36,9518.36,0],["2022-12-23",9518.36,9518.36,9518.36,9518.36,0],["2022-12-26",9518.36,9518.36,9518.36,9518.36,0],["2022-12-27",9518.36,9518.36,9518.36,9518.36,0],["2022-12-28",9518.36,9518.36,9518.36,9518.36,0],["2022-12-29",9518.36,9518.36,9518.36,9518.36,0],["2022-12-30",9518.36,9518.36,9518.36,9518.36,0],["2023-01-03",9518.36,9518.36,9518.36,9518.36,0],["2023-01-04",9518.36,9518.36,9518.36,9518.36,0],["2023-01-05",9518.36,9518.36,9518.36,9518.36,0],["2023-01-06",9518.36,9518.36,9518.36,9518.36,0],["2023-01-09",9518.36,9518.36,9518.36,9518.36,0],["2023-01-10",9518.36,9518.36,9518.36,9518.36,0],["2023-01-11",9518.36,9518.36,9518.36,9518.36,0],["2023-01-12",9518.36,9518.36,9518.36,9518.36,0],["2023-01-13",9518.36,9518.36,9518.36,9518.36,0],["2023-01-16",9518.36,9518.36,9518.36,9518.36,0],["2023-01-17",9518.36,9518.36,9518.36,9518.36,0],["2023-01-18",9518.36,9518.36,9518.36,9518.36,0],["2023-01-19",9518.36,9518.36,9518.36,9518.36,0],["2023-01-27",9518.36,9518.36,9518.36,9518.36,0],["2023-01-30",9518.36,9518.36,9518.36,9518.36,0],["2023-01-31",9518.36,9518.36,9518.36,9518.36,0],["2023-02-01",9518.36,9518.36,9518.36,9518.36,0],["2023-02-02",9518.36,9518.36,9518.36,9518.36,0],["2023-02-03",9518.36,9518.36,9518.36,9518.36,0],["2023-02-06",9518.36,9518.36,9518.36,9518.36,0],["2023-02-07",9518.36,9518.36,9518.36,9518.36,0],["2023-02-08",9518.36,9518.36,9518.36,9518.36,0],["2023-02-09",9518.36,9518.36,9518.36,9518.36,0],["2023-02-10",9518.36,9518.36,9518.36,9518.36,0],["2023-02-13",9518.36,9518.36,9518.36,9518.36,0],["2023-02-14",9518.36,9518.36,9518.36,9518.36,0],["2023-02-15",9518.36,9518.36,9518.36,9518.36,0],["2023-02-16",9518.36,9518.36,9518.36,9518.36,0],["2023-02-17",9518.36,9518.36,9518.36,9518.36,0],["2023-02-20",9518.36,9518.36,9518.36,9518.36,0],["2023-02-21",9518.36,9518.36,9518.36,9518.36,0],["2023-02-22",9518.36,9518.36,9518.36,9518.36,0],["2023-02-23",9518.36,9518.36,9518.36,9518.36,0],["2023-02-24",9518.36,9518.36,9518.36,9518.36,0],["2023-02-27",9518.36,9518.36,9518.36,9518.36,0],["2023-02-28",9518.36,9518.36,9518.36,9518.36,0],["2023-03-01",9518.36,9518.36,9518.36,9518.36,0],["2023-03-02",9518.36,9518.36,9518.36,9518.36,0],["2023-03-03",9518.36,9518.36,9518.36,9518.36,0],["2023-03-06",9518.36,9518.36,9518.36,9518.36,0],["2023-03-07",9518.36,9518.36,9518.36,9518.36,0],["2023-03-08",9518.36,9518.36,9518.36,9518.36,0],["2023-03-09",9518.36,9518.36,9518.36,9518.36,0],["2023-03-10",9518.36,9518.36,9518.36,9518.36,0],["2023-03-13",9518.36,9518.36,9518.36,9518.36,0],["2023-03-14",9518.36,9518.36,9518.36,9518.36,0],["2023-03-15",9518.36,9518.36,9518.36,9518.36,0],["2023-03-16",9518.36,9518.36,9518.36,9518.36,0],["2023-03-17",9518.36,9518.36,9518.36,9518.36,0],["2023-03-20",9518.36,9518.36,9518.36,9518.36,0],["2023-03-21",9518.36,9518.36,9518.36,9518.36,0],["2023-03-22",5732.65,5732.65,5732.65,5732.65,200],["2023-03-23",4975.51,4975.51,4975.51,4975.51,100],["2023-03-24",4975.51,4975.51,4975.51,4975.51,0],["2023-03-27",4975.51,4975.51,4975.51,4975.51,185000],["2023-03-28",4596.94,4596.94,4596.94,4596.94,250100],["2023-03-29",4596.94,4596.94,4596.94,4596.94,0],["2023-03-30",4596.94,4596.94,4596.94,4596.94,0],["2023-03-31",4596.94,4596.94,4596.94,4596.94,0],["2023-04-03",4596.94,4596.94,4596.94,4596.94,0],["2023-04-04",4596.94,4596.94,4596.94,4596.94,250000],["2023-04-05",4596.94,4596.94,4596.94,4596.94,0],["2023-04-06",4596.94,4596.94,4596.94,4596.94,0],["2023-04-07",4596.94,4596.94,4596.94,4596.94,0],["2023-04-10",4596.94,4596.94,4596.94,4596.94,0],["2023-04-11",4596.94,4596.94,4596.94,4596.94,0],["2023-04-12",4596.94,4596.94,4596.94,4596.94,0],["2023-04-13",4596.94,4596.94,4596.94,4596.94,0],["2023-04-14",4596.94,4596.94,4596.94,4596.94,0],["2023-04-17",4596.94,4596.94,4596.94,4596.94,0],["2023-04-18",4596.94,4596.94,4596.94,4596.94,0],["2023-04-19",4596.94,4596.94,4596.94,4596.94,0],["2023-04-20",4596.94,4596.94,4596.94,4596.94,0],["2023-04-21",4596.94,4596.94,4596.94,4596.94,0],["2023-04-24",4596.94,4596.94,4596.94,4596.94,0],["2023-04-25",4596.94,4596.94,4596.94,4596.94,0],["2023-04-26",4596.94,4596.94,4596.94,4596.94,0],["2023-04-27",4596.94,4596.94,4596.94,4596.94,0],["2023-04-28",4596.94,4596.94,4596.94,4596.94,0],["2023-05-04",4596.94,4596.94,4596.94,4596.94,0],["2023-05-05",4596.94,4596.94,4596.94,4596.94,0],["2023-05-08",4596.94,4596.94,4596.94,4596.94,0],["2023-05-09",4596.94,4596.94,4596.94,4596.94,0],["2023-05-10",4596.94,4596.94,4596.94,4596.94,0],["2023-05-11",4596.94,4596.94,4596.94,4596.94,0],["2023-05-12",4596.94,4596.94,4596.94,4596.94,0],["2023-05-15",4596.94,4596.94,4596.94,4596.94,0],["2023-05-16",4596.94,4596.94,4596.94,4596.94,0],["2023-05-17",4596.94,4596.94,4596.94,4596.94,0],["2023-05-18",4596.94,4596.94,4596.94,4596.94,0],["2023-05-19",4596.94,4596.94,4596.94,4596.94,0],["2023-05-22",4596.94,4596.94,4596.94,4596.94,0],["2023-05-23",4596.94,4596.94,4596.94,4596.94,0],["2023-05-24",4596.94,4596.94,4596.94,4596.94,0],["2023-05-25",4596.94,4596.94,4596.94,4596.94,0],["2023-05-26",4596.94,4596.94,4596.94,4596.94,0],["2023-05-29",4596.94,4596.94,4596.94,4596.94,0],["2023-05-30",4596.94,4596.94,4596.94,4596.94,0],["2023-05-31",4596.94,4596.94,4596.94,4596.94,0],["2023-06-01",4596.94,4596.94,4596.94,4596.94,0],["2023-06-02",4596.94,4596.94,4596.94,4596.94,0],["2023-06-05",4596.94,4596.94,4596.94,4596.94,0],["2023-06-06",4596.94,4596.94,4596.94,4596.94,100],["2023-06-07",4596.94,4596.94,4596.94,4596.94,0],["2023-06-08",5245.92,5245.92,5245.92,5245.92,200],["2023-06-09",5245.92,5245.92,5245.92,5245.92,0],["2023-06-12",5245.92,5245.92,5245.92,5245.92,100],["2023-06-13",5245.92,5245.92,5245.92,5245.92,0],["2023-06-14",5245.92,5245.92,5245.92,5245.92,0],["2023-06-15",5245.92,5245.92,5245.92,5245.92,0],["2023-06-16",5245.92,5245.92,5245.92,5245.92,0],["2023-06-19",5245.92,5245.92,5245.92,5245.92,0],["2023-06-20",5245.92,5245.92,5245.92,5245.92,0],["2023-06-21",5245.92,5245.92,5245.92,5245.92,0],["2023-06-22",5245.92,5245.92,5245.92,5245.92,0],["2023-06-23",5245.92,5245.92,5245.92,5245.92,0],["2023-06-26",5245.92,5245.92,5245.92,5245.92,0],["2023-06-27",5245.92,5245.92,5245.92,5245.92,0],["2023-06-28",6003.06,6003.06,6003.06,6003.06,400],["2023-06-29",6003.06,6003.06,6003.06,6003.06,0],["2023-06-30",6003.06,6003.06,6003.06,6003.06,0],["2023-07-03",6003.06,6003.06,6003.06,6003.06,0],["2023-07-04",6003.06,6003.06,6003.06,6003.06,0],["2023-07-05",6003.06,6003.06,6003.06,6003.06,0],["2023-07-06",6003.06,6003.06,6003.06,6003.06,0],["2023-07-07",6003.06,6003.06,6003.06,6003.06,0],["2023-07-10",6003.06,6003.06,6003.06,6003.06,0],["2023-07-11",6003.06,6003.06,6003.06,6003.06,0],["2023-07-12",6003.06,6003.06,6003.06,6003.06,0],["2023-07-13",6003.06,6003.06,6003.06,6003.06,0],["2023-07-14",6003.06,6003.06,6003.06,6003.06,0],["2023-07-17",6003.06,6003.06,6003.06,6003.06,0],["2023-07-18",6003.06,6003.06,6003.06,6003.06,0],["2023-07-19",6003.06,6003.06,6003.06,6003.06,0],["2023-07-20",6003.06,6003.06,6003.06,6003.06,0],["2023-07-21",6003.06,6003.06,6003.06,6003.06,0],["2023-07-24",6003.06,6003.06,6003.06,6003.06,0],["2023-07-25",6003.06,6003.06,6003.06,6003.06,0],["2023-07-26",6003.06,6003.06,6003.06,6003.06,0],["2023-07-27",6003.06,6003.06,6003.06,6003.06,0],["2023-07-28",6003.06,6003.06,6003.06,6003.06,0],["2023-07-31",6003.06,6003.06,6003.06,6003.06,0],["2023-08-01",6003.06,6003.06,6003.06,6003.06,0],["2023-08-02",6003.06,6003.06,6003.06,6003.06,0],["2023-08-03",6003.06,6003.06,6003.06,6003.06,0],["2023-08-04",6003.06,6003.06,6003.06,6003.06,0],["2023-08-07",6003.06,6003.06,6003.06,6003.06,0],["2023-08-08",6003.06,6003.06,6003.06,6003.06,0],["2023-08-09",6003.06,6003.06,6003.06,6003.06,0],["2023-08-10",6003.06,6003.06,6003.06,6003.06,0],["2023-08-11",6003.06,6003.06,6003.06,6003.06,0],["2023-08-14",6003.06,6003.06,6003.06,6003.06,0],["2023-08-15",6003.06,6003.06,6003.06,6003.06,0],["2023-08-16",6003.06,6003.06,6003.06,6003.06,0],["2023-08-17",6003.06,6003.06,6003.06,6003.06,0],["2023-08-18",8382.65,8382.65,8382.65,8382.65,100],["2023-08-21",8382.65,8382.65,8382.65,8382.65,0],["2023-08-22",9626.53,9626.53,9626.53,9626.53,100],["2023-08-23",9626.53,9626.53,9626.53,9626.53,0],["2023-08-24",9626.53,9626.53,9626.53,9626.53,0],["2023-08-25",9626.53,9626.53,9626.53,9626.53,0],["2023-08-28",9626.53,9626.53,9626.53,9626.53,0],["2023-08-29",9626.53,9626.53,9626.53,9626.53,0],["2023-08-30",9626.53,9626.53,9626.53,9626.53,0],["2023-08-31",9626.53,9626.53,9626.53,9626.53,0],["2023-09-05",9626.53,9626.53,9626.53,9626.53,0],["2023-09-06",9626.53,9626.53,9626.53,9626.53,0],["2023-09-07",9626.53,9626.53,9626.53,9626.53,0],["2023-09-08",9626.53,9626.53,9626.53,9626.53,0],["2023-09-11",9626.53,9626.53,9626.53,9626.53,0],["2023-09-12",9626.53,9626.53,9626.53,9626.53,0],["2023-09-13",9626.53,9626.53,9626.53,9626.53,0],["2023-09-14",9626.53,9626.53,9626.53,9626.53,0],["2023-09-15",9626.53,9626.53,9626.53,9626.53,0],["2023-09-18",9626.53,9626.53,9626.53,9626.53,0],["2023-09-19",9626.53,9626.53,9626.53,9626.53,0],["2023-09-20",9626.53,9626.53,9626.53,9626.53,0],["2023-09-21",9626.53,9626.53,9626.53,9626.53,0],["2023-09-22",9626.53,9626.53,9626.53,9626.53,0],["2023-09-25",9626.53,9626.53,9626.53,9626.53,0],["2023-09-26",9626.53,9626.53,9626.53,9626.53,0],["2023-09-27",9626.53,9626.53,9626.53,9626.53,0],["2023-09-28",9734.69,9734.69,9734.69,9734.69,100],["2023-09-29",8328.57,11194.89,8328.57,11194.89,200],["2023-10-02",8436.73,8436.73,8436.73,8436.73,100],["2023-10-03",9680.61,9680.61,9680.61,9680.61,100],["2023-10-04",8382.65,8382.65,8382.65,8382.65,100],["2023-10-05",8382.65,8382.65,8382.65,8382.65,0],["2023-10-06",8382.65,8382.65,8382.65,8382.65,0],["2023-10-09",8382.65,8382.65,8382.65,8382.65,0],["2023-10-10",7138.77,7138.77,7138.77,7138.77,100],["2023-10-11",7138.77,7138.77,7138.77,7138.77,203500],["2023-10-12",7138.77,7138.77,7138.77,7138.77,5000],["2023-10-13",7138.77,7138.77,7138.77,7138.77,0],["2023-10-16",7138.77,7138.77,7138.77,7138.77,0],["2023-10-17",7138.77,7138.77,7138.77,7138.77,0],["2023-10-18",7138.77,7138.77,7138.77,7138.77,0],["2023-10-19",7138.77,7138.77,7138.77,7138.77,0],["2023-10-20",7138.77,7138.77,7138.77,7138.77,0],["2023-10-23",7138.77,7138.77,7138.77,7138.77,0],["2023-10-24",7138.77,7138.77,7138.77,7138.77,0],["2023-10-25",7138.77,7138.77,7138.77,7138.77,0],["2023-10-26",7138.77,7138.77,7138.77,7138.77,0],["2023-10-27",7138.77,7138.77,7138.77,7138.77,0],["2023-10-30",7138.77,7138.77,7138.77,7138.77,0],["2023-10-31",8166.32,8166.32,8166.32,8166.32,100],["2023-11-01",8166.32,8166.32,8166.32,8166.32,0],["2023-11-02",8166.32,8166.32,8166.32,8166.32,0],["2023-11-03",8166.32,8166.32,8166.32,8166.32,0],["2023-11-06",8166.32,8166.32,8166.32,8166.32,0],["2023-11-07",8166.32,8166.32,8166.32,8166.32,0],["2023-11-08",8166.32,8166.32,8166.32,8166.32,0],["2023-11-09",8166.32,8166.32,8166.32,8166.32,0],["2023-11-10",8166.32,8166.32,8166.32,8166.32,0],["2023-11-13",6976.53,6976.53,6976.53,6976.53,3000],["2023-11-14",6976.53,6976.53,6976.53,6976.53,0],["2023-11-15",6976.53,6976.53,6976.53,6976.53,0],["2023-11-16",6976.53,6976.53,6976.53,6976.53,0],["2023-11-17",6976.53,6976.53,6976.53,6976.53,0],["2023-11-20",6976.53,6976.53,6976.53,6976.53,0],["2023-11-21",6976.53,6976.53,6976.53,6976.53,0],["2023-11-22",6976.53,6976.53,6976.53,6976.53,0],["2023-11-23",6976.53,6976.53,6976.53,6976.53,0],["2023-11-24",6976.53,6976.53,6976.53,6976.53,0],["2023-11-27",6976.53,6976.53,6976.53,6976.53,0],["2023-11-28",6976.53,6976.53,6976.53,6976.53,0],["2023-11-29",6976.53,6976.53,6976.53,6976.53,0],["2023-11-30",8004.08,8004.08,8004.08,8004.08,100],["2023-12-01",8004.08,8004.08,8004.08,8004.08,0],["2023-12-04",8004.08,8004.08,8004.08,8004.08,0],["2023-12-05",8004.08,8004.08,8004.08,8004.08,0],["2023-12-06",8004.08,8004.08,8004.08,8004.08,0],["2023-12-07",8004.08,8004.08,8004.08,8004.08,0],["2023-12-08",8004.08,8004.08,8004.08,8004.08,0],["2023-12-11",8004.08,8004.08,8004.08,8004.08,0],["2023-12-12",8004.08,8004.08,8004.08,8004.08,0],["2023-12-13",8004.08,8004.08,8004.08,8004.08,0],["2023-12-14",8004.08,8004.08,8004.08,8004.08,0],["2023-12-15",8004.08,8004.08,8004.08,8004.08,0],["2023-12-18",8004.08,8004.08,8004.08,8004.08,0],["2023-12-19",8004.08,8004.08,8004.08,8004.08,0],["2023-12-20",8004.08,8004.08,8004.08,8004.08,0],["2023-12-21",8004.08,8004.08,8004.08,8004.08,0],["2023-12-22",8004.08,8004.08,8004.08,8004.08,0],["2023-12-25",8004.08,8004.08,8004.08,8004.08,0],["2023-12-26",8004.08,8004.08,8004.08,8004.08,0],["2023-12-27",8004.08,8004.08,8004.08,8004.08,0],["2023-12-28",8004.08,8004.08,8004.08,8004.08,0],["2023-12-29",8004.08,8004.08,8004.08,8004.08,0],["2024-01-02",8004.08,8004.08,8004.08,8004.08,0],["2024-01-03",8004.08,8004.08,8004.08,8004.08,0],["2024-01-04",8004.08,8004.08,8004.08,8004.08,0],["2024-01-05",9193.87,9193.87,9193.87,9193.87,100],["2024-01-08",9193.87,9193.87,9193.87,9193.87,0],["2024-01-09",9193.87,9193.87,9193.87,9193.87,0],["2024-01-10",9193.87,9193.87,9193.87,9193.87,0],["2024-01-11",9193.87,9193.87,9193.87,9193.87,0],["2024-01-12",9193.87,9193.87,9193.87,9193.87,0],["2024-01-15",9193.87,9193.87,9193.87,9193.87,0],["2024-01-16",9193.87,9193.87,9193.87,9193.87,0],["2024-01-17",9193.87,9193.87,9193.87,9193.87,0],["2024-01-18",9193.87,9193.87,9193.87,9193.87,0],["2024-01-19",9193.87,9193.87,9193.87,9193.87,0],["2024-01-22",9193.87,9193.87,9193.87,9193.87,0],["2024-01-23",9193.87,9193.87,9193.87,9193.87,0],["2024-01-24",9193.87,9193.87,9193.87,9193.87,0],["2024-01-25",9193.87,9193.87,9193.87,9193.87,0],["2024-01-26",9193.87,9193.87,9193.87,9193.87,0],["2024-01-29",9193.87,9193.87,9193.87,9193.87,0],["2024-01-30",9193.87,9193.87,9193.87,9193.87,0],["2024-01-31",9193.87,9193.87,9193.87,9193.87,0],["2024-02-01",9193.87,9193.87,9193.87,9193.87,0],["2024-02-02",9193.87,9193.87,9193.87,9193.87,0],["2024-02-05",9193.87,9193.87,9193.87,9193.87,0],["2024-02-06",9193.87,9193.87,9193.87,9193.87,0],["2024-02-07",10545.91,10545.91,10545.91,10545.91,100],["2024-02-15",10545.91,10545.91,10545.91,10545.91,0],["2024-02-16",10545.91,10545.91,10545.91,10545.91,0],["2024-02-19",10545.91,10545.91,10545.91,10545.91,0],["2024-02-20",10545.91,10545.91,10545.91,10545.91,0],["2024-02-21",10545.91,10545.91,10545.91,10545.91,0],["2024-02-22",10545.91,10545.91,10545.91,10545.91,0],["2024-02-23",10545.91,10545.91,10545.91,10545.91,0],["2024-02-26",10545.91,10545.91,10545.91,10545.91,0],["2024-02-27",10545.91,10545.91,10545.91,10545.91,0],["2024-02-28",10545.91,10545.91,10545.91,10545.91,0],["2024-02-29",10545.91,10545.91,10545.91,10545.91,0],["2024-03-01",10545.91,10545.91,10545.91,10545.91,0],["2024-03-04",10545.91,10545.91,10545.91,10545.91,0],["2024-03-05",10545.91,10545.91,10545.91,10545.91,0],["2024-03-06",10545.91,10545.91,10545.91,10545.91,0],["2024-03-07",10545.91,10545.91,10545.91,10545.91,0],["2024-03-08",10545.91,10545.91,10545.91,10545.91,0],["2024-03-11",10545.91,10545.91,10545.91,10545.91,0],["2024-03-12",10545.91,10545.91,10545.91,10545.91,0],["2024-03-13",10545.91,10545.91,10545.91,10545.91,0],["2024-03-14",10545.91,10545.91,10545.91,10545.91,0],["2024-03-15",12114.28,12114.28,12114.28,12114.28,100],["2024-03-18",12114.28,12114.28,12114.28,12114.28,0],["2024-03-19",12114.28,12114.28,12114.28,12114.28,0],["2024-03-20",12114.28,12114.28,12114.28,12114.28,0],["2024-03-21",13844.89,13898.97,13844.89,13898.97,5100],["2024-03-22",13844.89,13844.89,13844.89,13844.89,0],["2024-03-25",13844.89,13844.89,13844.89,13844.89,0],["2024-03-26",15899.99,15899.99,15899.99,15899.99,400],["2024-03-27",14656.11,17792.85,14656.11,17792.85,2600],["2024-03-28",16927.54,16927.54,14602.03,14602.03,2400],["2024-03-29",16873.46,16873.46,16873.46,16873.46,100],["2024-04-01",19361.21,19361.21,19361.21,19361.21,100],["2024-04-02",19361.21,19361.21,19361.21,19361.21,0],["2024-04-03",16494.89,16494.89,16494.89,16494.89,400],["2024-04-04",16494.89,16494.89,16494.89,16494.89,0],["2024-04-05",14061.22,14061.22,14061.22,14061.22,100],["2024-04-08",14061.22,14061.22,14061.22,14061.22,0],["2024-04-09",14061.22,14061.22,14061.22,14061.22,0],["2024-04-10",14061.22,14061.22,14061.22,14061.22,0],["2024-04-11",14061.22,14061.22,14061.22,14061.22,0],["2024-04-12",14061.22,14061.22,14061.22,14061.22,0],["2024-04-15",14061.22,14061.22,14061.22,14061.22,0],["2024-04-16",14061.22,14061.22,14061.22,14061.22,0],["2024-04-17",14061.22,14061.22,14061.22,14061.22,0],["2024-04-19",14061.22,14061.22,14061.22,14061.22,0],["2024-04-22",14061.22,14061.22,14061.22,14061.22,0],["2024-04-23",14061.22,14061.22,14061.22,14061.22,0],["2024-04-24",14061.22,14061.22,14061.22,14061.22,0],["2024-04-25",14061.22,14061.22,14061.22,14061.22,0],["2024-04-26",14061.22,14061.22,14061.22,14061.22,0],["2024-05-02",14061.22,14061.22,14061.22,14061.22,0],["2024-05-03",14061.22,14061.22,14061.22,14061.22,0],["2024-05-06",14061.22,14061.22,14061.22,14061.22,0],["2024-05-07",14061.22,14061.22,14061.22,14061.22,0],["2024-05-08",14061.22,14061.22,14061.22,14061.22,0],["2024-05-09",14061.22,14061.22,14061.22,14061.22,0],["2024-05-10",14061.22,14061.22,14061.22,14061.22,0],["2024-05-13",14061.22,14061.22,14061.22,14061.22,0],["2024-05-14",14061.22,14061.22,14061.22,14061.22,0],["2024-05-15",14061.22,14061.22,14061.22,14061.22,0],["2024-05-16",14061.22,14061.22,14061.22,14061.22,0],["2024-05-17",14061.22,14061.22,14061.22,14061.22,0],["2024-05-20",14061.22,14061.22,14061.22,14061.22,800],["2024-05-21",14061.22,14061.22,14061.22,14061.22,0],["2024-05-22",14061.22,14061.22,14061.22,14061.22,0],["2024-05-23",14061.22,14061.22,14061.22,14061.22,0],["2024-05-24",14061.22,14061.22,14061.22,14061.22,0],["2024-05-27",14061.22,14061.22,14061.22,14061.22,0],["2024-05-28",14061.22,14061.22,14061.22,14061.22,0],["2024-05-29",14061.22,14061.22,14061.22,14061.22,0],["2024-05-30",15142.85,15683.67,15142.85,15683.67,2000],["2024-05-31",15413.26,15413.26,15413.26,15413.26,0],["2024-06-03",15413.26,15413.26,15413.26,15413.26,0],["2024-06-04",15413.26,15413.26,15413.26,15413.26,0],["2024-06-05",15413.26,15413.26,15413.26,15413.26,0],["2024-06-06",15413.26,15413.26,15413.26,15413.26,2000],["2024-06-07",15413.26,15413.26,15413.26,15413.26,0],["2024-06-10",14926.52,14926.52,14926.52,14926.52,500],["2024-06-11",14926.52,14926.52,14926.52,14926.52,0],["2024-06-12",14926.52,14926.52,14926.52,14926.52,0],["2024-06-13",14926.52,14926.52,14926.52,14926.52,0],["2024-06-14",15575.5,15575.5,15575.5,15575.5,1800],["2024-06-17",15575.5,15575.5,15575.5,15575.5,0],["2024-06-18",15575.5,15575.5,15575.5,15575.5,0],["2024-06-19",15575.5,15575.5,15575.5,15575.5,0],["2024-06-20",15575.5,15575.5,15575.5,15575.5,0],["2024-06-21",15575.5,15575.5,15575.5,15575.5,0],["2024-06-24",15575.5,15575.5,15575.5,15575.5,0],["2024-06-25",15575.5,15575.5,15575.5,15575.5,0],["2024-06-26",15575.5,15575.5,15575.5,15575.5,0],["2024-06-27",15575.5,15575.5,15575.5,15575.5,0],["2024-06-28",15575.5,15575.5,15575.5,15575.5,0],["2024-07-01",15575.5,15575.5,15575.5,15575.5,0],["2024-07-02",15575.5,15575.5,15575.5,15575.5,18506],["2024-07-03",15575.5,15575.5,15575.5,15575.5,0],["2024-07-04",15575.5,15575.5,15575.5,15575.5,0],["2024-07-05",15575.5,15575.5,15575.5,15575.5,0],["2024-07-08",15575.5,15575.5,15575.5,15575.5,0],["2024-07-09",15575.5,15575.5,15575.5,15575.5,0],["2024-07-10",15575.5,15575.5,15575.5,15575.5,0],["2024-07-11",15575.5,15575.5,15575.5,15575.5,6728],["2024-07-12",15575.5,15575.5,15575.5,15575.5,0],["2024-07-15",15575.5,15575.5,15575.5,15575.5,0],["2024-07-16",15575.5,15575.5,15575.5,15575.5,0],["2024-07-17",15575.5,15575.5,15575.5,15575.5,0],["2024-07-18",15575.5,15575.5,15575.5,15575.5,0],["2024-07-19",15575.5,15575.5,15575.5,15575.5,0],["2024-07-22",13520.4,13520.4,13520.4,13520.4,7800],["2024-07-23",15521.42,15521.42,15521.42,15521.42,2000],["2024-07-24",17846.93,17846.93,17846.93,17846.93,7000],["2024-07-25",20496.93,20496.93,20496.93,20496.93,38900],["2024-07-26",21091.83,21091.83,21091.83,21091.83,1500],["2024-07-29",21091.83,21091.83,18117.34,19523.46,6300],["2024-07-30",18387.75,18387.75,18333.66,18387.75,1700],["2024-07-31",18225.5,18441.83,17846.93,18387.75,7100],["2024-08-01",16765.3,17846.93,15575.5,17846.93,1800],["2024-08-02",17738.77,17738.77,17738.77,17738.77,200],["2024-08-05",15683.67,15683.67,15683.67,15683.67,700],["2024-08-06",15683.67,15683.67,15683.67,15683.67,1100],["2024-08-07",15845.91,16765.3,15683.67,16224.48,5500],["2024-08-08",15305.09,15305.09,14656.11,14710.2,3300],["2024-08-09",15142.85,15899.99,15142.85,15899.99,1300],["2024-08-12",14926.52,15791.83,14926.52,15791.83,200],["2024-08-13",14710.2,15088.77,14710.2,15088.77,500],["2024-08-14",15088.77,15088.77,14710.2,14710.2,700],["2024-08-15",15899.99,15899.99,15899.99,15899.99,200],["2024-08-16",15142.85,15683.67,15142.85,15251.01,1200],["2024-08-19",15467.34,15467.34,15467.34,15467.34,100],["2024-08-20",16224.48,16278.56,16224.48,16224.48,700],["2024-08-21",17252.03,17576.52,17035.71,17522.44,2700],["2024-08-22",17414.28,17576.52,17414.28,17468.36,900],["2024-08-23",17468.36,17468.36,17468.36,17468.36,0],["2024-08-26",17468.36,17468.36,17468.36,17468.36,400],["2024-08-27",17468.36,20010.19,17468.36,20010.19,2300],["2024-08-28",18928.56,19036.72,18928.56,18928.56,1500],["2024-08-29",21091.83,21091.83,21091.83,21091.83,100],["2024-08-30",21091.83,21091.83,21091.83,21091.83,0],["2024-09-04",23795.91,23795.91,20010.19,20010.19,300],["2024-09-05",18279.58,18279.58,18279.58,18279.58,500],["2024-09-06",20767.34,20767.34,20767.34,20767.34,100],["2024-09-09",18009.17,20551.01,17846.93,20551.01,1600],["2024-09-10",21632.64,21632.64,19198.97,19198.97,200],["2024-09-11",20442.85,20442.85,20442.85,20442.85,0],["2024-09-12",17468.36,17468.36,17414.28,17414.28,1800],["2024-09-13",17414.28,17414.28,17414.28,17414.28,900],["2024-09-16",17414.28,17414.28,17414.28,17414.28,1000],["2024-09-17",17414.28,17414.28,15467.34,15467.34,1600],["2024-09-18",17792.85,17792.85,17792.85,17792.85,100],["2024-09-19",15467.34,16170.4,15196.93,16170.4,1700],["2024-09-20",16628.47,16628.47,16628.47,16628.47,100],["2024-09-23",18929.98,18929.98,18929.98,18929.98,2872],["2024-09-24",16570.93,16570.93,16513.39,16513.39,700],["2024-09-25",16973.69,16973.69,16973.69,16973.69,100],["2024-09-26",17261.38,17261.38,16916.16,16916.16,1100],["2024-09-27",16110.63,16858.62,16110.63,16858.62,1000],["2024-09-30",16858.62,16858.62,16858.62,16858.62,100],["2024-10-01",16858.62,16858.62,16858.62,16858.62,0],["2024-10-02",16916.16,16916.16,16916.16,16916.16,200],["2024-10-03",16973.69,16973.69,16973.69,16973.69,100],["2024-10-04",17491.54,17721.69,17491.54,17721.69,200],["2024-10-07",17606.61,17606.61,17606.61,17606.61,0],["2024-10-08",16858.62,17434.0,16686.0,16686.0,1400],["2024-10-09",16686.0,16686.0,16686.0,16686.0,500],["2024-10-10",17088.77,17088.77,17088.77,17088.77,100],["2024-10-11",17088.77,17088.77,17088.77,17088.77,0],["2024-10-14",17088.77,17088.77,17088.77,17088.77,0],["2024-10-15",17088.77,17088.77,17088.77,17088.77,0],["2024-10-16",17088.77,17088.77,17088.77,17088.77,0],["2024-10-17",16455.85,16455.85,16455.85,16455.85,1200],["2024-10-18",17031.23,18354.61,17031.23,18354.61,1600],["2024-10-21",17031.23,20771.2,17031.23,20771.2,14900],["2024-10-22",22439.8,22439.8,21289.04,21289.04,4200],["2024-10-23",20195.82,20195.82,19102.6,19562.9,7400],["2024-10-24",20138.28,20425.97,19677.98,20138.28,900],["2024-10-25",20138.28,21864.42,20023.21,21806.88,7400],["2024-10-28",21864.42,21864.42,20713.66,20713.66,300],["2024-10-29",21691.81,21864.42,21461.65,21461.65,7100],["2024-10-30",21576.73,21576.73,21001.35,21001.35,1300],["2024-10-31",21001.35,21001.35,20310.9,21001.35,2200],["2024-11-01",22382.26,22382.26,20943.81,21461.65,4400],["2024-11-04",21519.19,21519.19,18699.83,20713.66,18900],["2024-11-05",20656.12,20656.12,20656.12,20656.12,100],["2024-11-06",18929.98,20138.28,18929.98,19677.98,1100],["2024-11-07",19677.98,20771.2,19275.21,19562.9,7000],["2024-11-08",20541.05,20541.05,20425.97,20541.05,600],["2024-11-11",23015.18,23015.18,20713.66,20713.66,2000],["2024-11-12",19562.9,20828.74,19562.9,19677.98,2900],["2024-11-13",18987.52,19850.59,18987.52,19850.59,1600],["2024-11-14",19160.14,19620.44,18987.52,19562.9,3000],["2024-11-15",18699.83,19850.59,18699.83,19850.59,1600],["2024-11-18",19677.98,19850.59,19275.21,19850.59,3700],["2024-11-19",20138.28,21289.04,20138.28,21001.35,10300],["2024-11-20",20713.66,20713.66,20713.66,20713.66,100],["2024-11-21",20713.66,20713.66,19793.05,19793.05,900],["2024-11-22",20425.97,20425.97,19793.05,19793.05,500],["2024-11-25",20656.12,20656.12,20656.12,20656.12,100],["2024-11-26",20138.28,20656.12,19850.59,20541.05,3400],["2024-11-27",20138.28,20138.28,20138.28,20138.28,1400],["2024-11-28",20138.28,20138.28,20138.28,20138.28,800],["2024-11-29",19965.67,20138.28,19850.59,20138.28,2100],["2024-12-02",20138.28,20253.36,20080.74,20253.36,1200],["2024-12-03",20138.28,21231.5,20138.28,21231.5,2700],["2024-12-04",20195.82,20195.82,20195.82,20195.82,0],["2024-12-05",20195.82,20195.82,20195.82,20195.82,0],["2024-12-06",20425.97,20425.97,20425.97,20425.97,200],["2024-12-09",20483.51,20483.51,20138.28,20253.36,2800],["2024-12-10",20253.36,20253.36,20253.36,20253.36,700],["2024-12-11",20253.36,20253.36,20253.36,20253.36,0],["2024-12-12",20368.43,20425.97,20368.43,20425.97,600],["2024-12-13",20425.97,20598.59,20425.97,20541.05,400],["2024-12-16",21289.04,21289.04,20656.12,20656.12,200],["2024-12-17",21116.43,21116.43,21116.43,21116.43,100],["2024-12-18",21116.43,21116.43,21116.43,21116.43,0],["2024-12-19",20541.05,20713.66,20425.97,20713.66,1000],["2024-12-20",20425.97,20425.97,20253.36,20253.36,700],["2024-12-23",20253.36,23130.25,20253.36,23130.25,6300],["2024-12-24",21749.34,21749.34,21749.34,21749.34,100],["2024-12-25",20541.05,21576.73,20541.05,21576.73,1100],["2024-12-26",20425.97,21289.04,20425.97,20541.05,6900],["2024-12-27",21289.04,22957.64,21289.04,22957.64,300],["2024-12-30",22439.8,22439.8,21864.42,21864.42,300],["2024-12-31",20541.05,20541.05,20541.05,20541.05,200],["2025-01-02",21289.04,22439.8,20598.59,22382.26,1600],["2025-01-03",21289.04,22324.72,21289.04,22324.72,500],["2025-01-06",21634.27,21634.27,21576.73,21576.73,600],["2025-01-07",21289.04,22382.26,21001.35,21864.42,1100],["2025-01-08",21634.27,21634.27,21634.27,21634.27,0],["2025-01-09",21864.42,21864.42,21749.34,21749.34,500],["2025-01-10",21806.88,21806.88,21289.04,21289.04,2700],["2025-01-13",21289.04,21289.04,21001.35,21001.35,1200],["2025-01-14",20425.97,20425.97,20425.97,20425.97,900],["2025-01-15",20425.97,20425.97,20425.97,20425.97,400],["2025-01-16",20656.12,21749.34,20483.51,20483.51,700],["2025-01-17",22152.11,22152.11,22152.11,22152.11,1000],["2025-01-20",21864.42,24165.94,21864.42,23590.56,16200],["2025-01-21",24741.32,26697.61,24741.32,26697.61,168800],["2025-01-22",30610.19,30610.19,28768.97,30610.19,78600],["2025-01-23",33947.39,33947.39,28251.13,30207.42,101300],["2025-01-24",30149.88,30264.96,27905.9,27905.9,43900],["2025-02-03",28653.9,28653.9,25949.61,27388.06,18700],["2025-02-04",27388.06,29516.97,26467.46,27272.99,29100],["2025-02-05",27215.45,29459.43,27042.84,29229.28,96100],["2025-02-06",30495.11,31070.49,29344.35,30495.11,79200],["2025-02-07",32681.55,34407.69,30322.5,34407.69,162000],["2025-02-10",34522.77,37227.05,33947.39,34810.46,68900],["2025-02-11",34522.77,35673.53,32221.25,32393.86,63900],["2025-02-12",33314.47,33314.47,29632.04,31358.18,51700],["2025-02-13",31933.56,33487.09,31070.49,33199.4,48200],["2025-02-14",32796.63,35615.99,32796.63,34292.62,61600],["2025-02-17",34292.62,34810.46,32221.25,32796.63,50300],["2025-02-18",32278.79,32336.33,30380.04,31358.18,55700],["2025-02-19",30495.11,31588.33,30034.81,30667.73,35400],["2025-02-20",30667.73,31760.95,30667.73,30782.8,20600],["2025-02-21",30610.19,30610.19,29401.89,30207.42,57800],["2025-02-24",29919.73,30667.73,28884.05,28884.05,32200],["2025-02-25",28826.51,29632.04,27963.44,29574.5,37200],["2025-02-26",29862.19,30437.57,29401.89,29919.73,14800],["2025-02-27",30264.96,30264.96,27963.44,28884.05,24300],["2025-02-28",29574.5,29574.5,28481.28,28538.82,11400],["2025-03-03",28768.97,29344.35,28596.36,28596.36,10400],["2025-03-04",29229.28,30725.26,29229.28,30092.35,26700],["2025-03-05",30207.42,30207.42,28538.82,29056.66,9500],["2025-03-06",29171.74,29344.35,28768.97,28768.97,25200],["2025-03-07",28711.44,28999.13,28653.9,28768.97,14600],["2025-03-10",29344.35,29344.35,28308.67,28308.67,17000],["2025-03-11",28193.59,28711.44,28193.59,28711.44,3900],["2025-03-12",28251.13,28711.44,28193.59,28538.82,11200],["2025-03-13",28193.59,28481.28,28193.59,28481.28,6000],["2025-03-14",28193.59,28193.59,27905.9,28193.59,10900],["2025-03-17",28251.13,28308.67,26640.07,27042.84,40000],["2025-03-18",27330.52,27330.52,26409.92,26927.76,24100],["2025-03-19",26870.22,26870.22,26064.69,26352.38,8200],["2025-03-20",26179.77,27503.14,25892.08,27330.52,25100],["2025-03-21",27503.14,28366.21,27503.14,28193.59,20900],["2025-03-24",28481.28,28538.82,27560.68,27733.29,8400],["2025-03-25",27733.29,28078.52,27042.84,27042.84,15900],["2025-03-26",27445.6,27618.21,26179.77,26409.92,24200],["2025-03-27",26640.07,26640.07,25661.92,25834.54,15100],["2025-03-28",25661.92,26409.92,25086.54,25086.54,12700],["2025-03-31",25316.7,26352.38,25029.01,25201.62,12700],["2025-04-01",25489.31,26467.46,25489.31,26409.92,19300],["2025-04-02",26467.46,26467.46,25661.92,25661.92,5300],["2025-04-03",25316.7,25316.7,23015.18,23360.41,31200],["2025-04-04",23015.18,23015.18,21404.12,21749.34,29400],["2025-04-08",21864.42,21864.42,18699.83,18987.52,49500],["2025-04-09",19275.21,22267.19,18987.52,20138.28,10400],["2025-04-10",22497.34,22497.34,22439.8,22497.34,4000],["2025-04-11",25489.31,25777.0,22439.8,22497.34,17700],["2025-04-14",22439.8,22612.41,22439.8,22612.41,7300],["2025-04-15",22094.57,22439.8,21289.04,21634.27,29100],["2025-04-16",21001.35,21289.04,20886.27,20886.27,11800],["2025-04-17",20886.27,22439.8,20886.27,21979.5,7100],["2025-04-18",21864.42,22267.19,21864.42,22209.65,2900],["2025-04-21",22727.49,22727.49,21806.88,21806.88,4700],["2025-04-22",21576.73,21576.73,19562.9,20713.66,8600],["2025-04-23",21634.27,21634.27,20828.74,20828.74,8700],["2025-04-24",20943.81,21116.43,20943.81,21058.89,2900],["2025-04-25",21001.35,21001.35,20483.51,20483.51,9400],["2025-04-28",20483.51,21116.43,20425.97,21116.43,17900],["2025-04-29",21001.35,22497.34,21001.35,22497.34,12100],["2025-05-05",21404.12,23302.87,21404.12,22900.1,2500],["2025-05-06",23302.87,23302.87,22497.34,22497.34,4200],["2025-05-07",22497.34,22957.64,22439.8,22439.8,4200],["2025-05-08",22152.11,22554.88,22152.11,22554.88,10000],["2025-05-09",22382.26,22957.64,22324.72,22669.95,4300],["2025-05-12",22554.88,22957.64,22554.88,22785.03,900],["2025-05-13",22785.03,23130.25,22785.03,22900.1,6900],["2025-05-14",23015.18,23015.18,22900.1,22957.64,2100],["2025-05-15",23015.18,23015.18,22209.65,22439.8,13000],["2025-05-16",22439.8,22842.56,22324.72,22842.56,1700],["2025-05-19",22554.88,22957.64,22439.8,22785.03,8000],["2025-05-20",22957.64,23417.94,22842.56,23417.94,3600],["2025-05-21",23072.72,24453.63,23015.18,24453.63,8300],["2025-05-22",23878.25,24683.78,23878.25,23993.32,8300],["2025-05-23",24453.63,24453.63,24338.55,24338.55,700],["2025-05-26",23935.79,24453.63,23705.63,24453.63,2500],["2025-05-27",24050.86,24338.55,24050.86,24338.55,2600],["2025-05-28",24165.94,24223.48,24050.86,24050.86,8500],["2025-05-29",27790.83,27790.83,27790.83,27790.83,43400],["2025-05-30",31933.56,31933.56,29862.19,30380.04,105900],["2025-06-02",29401.89,29632.04,27963.44,28653.9,51500],["2025-06-03",28768.97,28999.13,28078.52,28366.21,34800],["2025-06-04",28481.28,30380.04,28481.28,30034.81,59500],["2025-06-05",29919.73,29919.73,29344.35,29632.04,19000],["2025-06-06",29919.73,30207.42,29286.82,29286.82,14300],["2025-06-09",29114.2,29689.58,28768.97,28941.59,25700],["2025-06-10",28884.05,29632.04,28884.05,29574.5,14400],["2025-06-11",29632.04,29747.12,28768.97,29344.35,13200],["2025-06-12",29401.89,29516.97,29114.2,29516.97,10300],["2025-06-13",29286.82,29286.82,28941.59,29286.82,8600],["2025-06-16",29286.82,29574.5,29286.82,29459.43,28100],["2025-06-17",29401.89,30207.42,29344.35,29747.12,22400],["2025-06-18",29919.73,31300.64,29862.19,30782.8,81100],["2025-06-19",30725.26,31070.49,30322.5,30495.11,39600],["2025-06-20",30725.26,30725.26,29344.35,29804.66,41900],["2025-06-23",33659.7,33659.7,29919.73,30552.65,131600],["2025-06-24",30552.65,30725.26,29919.73,30149.88,42300],["2025-06-25",30437.57,30495.11,30034.81,30207.42,30700],["2025-06-26",30495.11,31415.72,30034.81,31358.18,79100],["2025-06-27",31473.26,31645.87,30897.88,30897.88,72300],["2025-06-30",31300.64,31991.1,31012.95,31070.49,60400],["2025-07-01",31070.49,31185.57,30667.73,30955.42,42800],["2025-07-02",30725.26,30840.34,30495.11,30610.19,22100],["2025-07-03",30610.19,30897.88,30264.96,30610.19,14800],["2025-07-04",30782.8,30897.88,30667.73,30897.88,19100],["2025-07-07",30725.26,30897.88,30495.11,30552.65,16500],["2025-07-08",30667.73,30897.88,30552.65,30667.73,15200],["2025-07-09",30610.19,30667.73,30264.96,30495.11,19000],["2025-07-10",30264.96,30322.5,30034.81,30034.81,28900],["2025-07-11",30207.42,30207.42,29919.73,30034.81,28200],["2025-07-14",29977.27,30149.88,29804.66,29862.19,25800],["2025-07-15",29977.27,30034.81,29804.66,29977.27,7400],["2025-07-16",29919.73,29919.73,29804.66,29804.66,3500],["2025-07-17",29747.12,30034.81,29747.12,29804.66,11700],["2025-07-18",29804.66,30092.35,29747.12,29919.73,16700],["2025-07-21",29862.19,30034.81,29689.58,29862.19,19800],["2025-07-22",29747.12,29747.12,29286.82,29401.89,27100],["2025-07-23",29574.5,30034.81,29574.5,29862.19,32700],["2025-07-24",29689.58,29689.58,29344.35,29689.58,12600],["2025-07-25",29804.66,29862.19,29516.97,29632.04,3500],["2025-07-28",29804.66,29919.73,29344.35,29574.5,12300],["2025-07-29",29401.89,29632.04,28941.59,28941.59,21300],["2025-07-30",28826.51,29056.66,28768.97,28826.51,24500],["2025-07-31",28884.05,29056.66,28768.97,28884.05,14700],["2025-08-01",28711.44,28884.05,28711.44,28826.51,1000],["2025-08-04",28826.51,28999.13,28711.44,28999.13,3400],["2025-08-05",28826.51,28826.51,28711.44,28711.44,6000],["2025-08-06",28768.97,28768.97,28711.44,28768.97,6300],["2025-08-07",28768.97,29344.35,28768.97,29344.35,10700],["2025-08-08",29171.74,30034.81,29171.74,29977.27,17400],["2025-08-11",30207.42,31012.95,29977.27,30955.42,33600],["2025-08-12",30552.65,31012.95,30380.04,30725.26,41200],["2025-08-13",30610.19,30610.19,30264.96,30495.11,22000],["2025-08-14",30495.11,30552.65,30380.04,30495.11,15300],["2025-08-15",30495.11,31358.18,30264.96,30667.73,44300],["2025-08-18",31185.57,33372.01,31070.49,31876.02,98100],["2025-08-19",32221.25,32393.86,31645.87,32048.64,23600],["2025-08-20",32048.64,32566.48,31358.18,31876.02,19500],["2025-08-21",31933.56,32221.25,31645.87,31933.56,17300],["2025-08-22",31933.56,32796.63,31876.02,32163.71,42200],["2025-08-25",32278.79,32451.4,31300.64,31876.02,15900],["2025-08-26",31933.56,32163.71,31818.48,32106.17,28600],["2025-08-27",32048.64,33947.39,31991.1,33602.16,29500],["2025-08-28",33659.7,35673.53,33659.7,34350.15,32200],["2025-08-29",34810.46,36479.06,34810.46,35788.6,20900],["2025-09-03",36248.91,36248.91,35443.38,36018.75,26900],["2025-09-04",35731.07,35903.68,35328.3,35328.3,22400],["2025-09-05",35500.91,35846.14,35385.84,35558.45,23000],["2025-09-08",35731.07,35731.07,34637.84,34752.92,29600],["2025-09-09",34810.46,35673.53,34637.84,35673.53,19700],["2025-09-10",35098.15,35558.45,35098.15,35155.69,11700],["2025-09-11",35098.15,35328.3,33544.62,35270.76,23900],["2025-09-12",34810.46,35443.38,34752.92,35443.38,16100],["2025-09-15",35328.3,36248.91,35098.15,35213.22,55200],["2025-09-16",35673.53,35788.6,35558.45,35731.07,8600],["2025-09-17",35731.07,35731.07,35213.22,35673.53,15700],["2025-09-18",35615.99,35615.99,35328.3,35500.91,6100],["2025-09-19",35213.22,36536.6,35098.15,36363.98,24300],["2025-09-22",36421.52,37111.98,36363.98,36824.29,10100],["2025-09-23",36824.29,38780.58,36824.29,38780.58,31300],["2025-09-24",39125.8,39125.8,38090.12,38550.42,13700],["2025-09-25",38665.5,39816.26,38377.81,39701.18,17600],["2025-09-26",40046.41,40851.94,40046.41,40506.71,28200],["2025-09-29",40506.71,41657.47,40506.71,41542.4,34200],["2025-09-30",41427.32,41427.32,37975.05,40276.56,32800],["2025-10-01",39125.8,39125.8,38435.35,38435.35,33600],["2025-10-02",38550.42,39528.57,38492.89,39413.49,14100],["2025-10-03",39068.27,39068.27,38377.81,38550.42,20800],["2025-10-06",37975.05,37975.05,35903.68,36766.75,37400],["2025-10-07",36536.6,37054.44,36306.44,36824.29,14800],["2025-10-08",36594.13,36709.21,36248.91,36536.6,14900],["2025-10-09",36479.06,37399.67,36479.06,36824.29,27100],["2025-10-10",36996.9,38262.73,36939.36,37802.43,28100],["2025-10-13",37399.67,38262.73,36939.36,38090.12,11500],["2025-10-14",37744.89,38147.66,37629.82,37917.51,18100],["2025-10-15",38090.12,38262.73,38090.12,38262.73,6800],["2025-10-16",38205.2,38320.27,38032.58,38262.73,6000],["2025-10-17",38205.2,38205.2,37629.82,37917.51,15000],["2025-10-20",37399.67,37802.43,36248.91,36939.36,10900],["2025-10-21",37399.67,37399.67,37342.13,37342.13,200],["2025-10-22",37111.98,37111.98,36363.98,37054.44,7300],["2025-10-23",37111.98,37687.36,36824.29,37342.13,12700],["2025-10-24",37169.51,40679.33,36881.82,39413.49,100800],["2025-10-27",39988.87,40621.79,39355.96,39586.11,179000],["2025-10-28",39643.65,39643.65,38262.73,38262.73,52300],["2025-10-29",38723.04,38723.04,37169.51,37284.59,101400],["2025-10-30",37802.43,37802.43,36766.75,37227.05,59000],["2025-10-31",37399.67,39413.49,37399.67,38262.73,142700],["2025-11-03",39701.18,39701.18,38090.12,39528.57,272300],["2025-11-04",39586.11,39586.11,38262.73,38838.11,138900],["2025-11-05",38953.19,39125.8,38320.27,38550.42,174300],["2025-11-06",38895.65,38895.65,33143.48,34056.52,99500],["2025-11-07",31956.52,33965.22,30495.65,31043.48,76900],["2025-11-10",31043.48,31043.48,26934.78,26934.78,127400],["2025-11-11",26934.78,26934.78,24652.17,25747.83,52900],["2025-11-12",25565.22,29034.78,25565.22,28121.74,23700],["2025-11-13",27939.13,28121.74,27300.0,27300.0,22900],["2025-11-14",27756.52,27756.52,26934.78,27300.0,9800],["2025-11-17",27208.7,27208.7,26113.04,26478.26,26500],["2025-11-18",25747.83,27391.3,25747.83,26113.04,24400],["2025-11-19",26295.65,26843.48,26295.65,26660.87,12100],["2025-11-20",26569.57,26934.78,25565.22,26113.04,6800],["2025-11-21",26113.04,26113.04,25565.22,26021.74,9800],["2025-11-24",25747.83,25747.83,25382.61,25656.52,9600],["2025-11-25",25565.22,25747.83,25382.61,25747.83,4300],["2025-11-26",25565.22,25747.83,25473.91,25747.83,22300],["2025-11-27",26021.74,27573.91,26021.74,27117.39,25400],["2025-11-28",26843.48,26934.78,26478.26,26478.26,9500],["2025-12-01",26478.26,26478.26,25656.52,25747.83,9400],["2025-12-02",25656.52,26204.35,25291.3,26204.35,18000],["2025-12-03",26021.74,26021.74,25565.22,25565.22,7500],["2025-12-04",25656.52,25747.83,25382.61,25565.22,28300],["2025-12-05",26478.26,26478.26,25108.7,25473.91,14800],["2025-12-08",25108.7,25656.52,24926.09,25473.91,9900],["2025-12-09",25108.7,25291.3,24560.87,25291.3,12200],["2025-12-10",25291.3,25291.3,24469.57,25108.7,4800],["2025-12-11",25200.0,25200.0,24652.17,24926.09,6900],["2025-12-12",25017.39,25017.39,24469.57,24469.57,13400],["2025-12-15",25017.39,25200.0,25017.39,25017.39,1300],["2025-12-16",25108.7,25291.3,24195.65,24286.96,12000],["2025-12-17",24560.87,24652.17,24378.26,24652.17,2500],["2025-12-18",24560.87,24560.87,23739.13,24286.96,15500],["2025-12-19",24652.17,24652.17,22826.09,23191.3,13900],["2025-12-22",23556.52,23556.52,22826.09,22826.09,32100],["2025-12-23",22917.39,23191.3,22826.09,23100.0,14500],["2025-12-24",22917.39,22917.39,22369.57,22826.09,5600],["2025-12-25",22460.87,23100.0,22460.87,22643.48,33800],["2025-12-26",22460.87,22826.09,22369.57,22734.78,6200],["2025-12-29",22734.78,22734.78,22460.87,22552.17,1000],["2025-12-30",22552.17,22826.09,22460.87,22643.48,5700],["2025-12-31",22552.17,23739.13,22552.17,23465.22,7000],["2026-01-05",22826.09,23100.0,22552.17,22552.17,8300],["2026-01-06",22369.57,22643.48,22369.57,22460.87,7200],["2026-01-07",22278.26,22552.17,22186.96,22460.87,14200],["2026-01-08",22460.87,23739.13,22369.57,22552.17,6400],["2026-01-09",22826.09,22826.09,22369.57,22734.78,10700],["2026-01-12",22734.78,23100.0,22552.17,23100.0,7700],["2026-01-13",22826.09,22826.09,22552.17,22826.09,7800],["2026-01-14",22734.78,23008.7,22552.17,22917.39,12500],["2026-01-15",22917.39,23465.22,22917.39,23465.22,9000],["2026-01-16",23282.61,23465.22,22826.09,23373.91,5300],["2026-01-19",22917.39,26386.96,22917.39,24652.17,24200],["2026-01-20",24652.17,25565.22,24652.17,25108.7,11400],["2026-01-21",24652.17,24652.17,23282.61,23282.61,12000],["2026-01-22",23373.91,24469.57,23282.61,23921.74,3700],["2026-01-23",24013.04,25200.0,23921.74,24286.96,7500],["2026-01-26",24286.96,24469.57,23830.43,23830.43,3600],["2026-01-27",23921.74,23921.74,23008.7,23556.52,5000],["2026-01-28",23556.52,23556.52,22917.39,23008.7,5900],["2026-01-29",23100.0,23647.83,23100.0,23373.91,1300],["2026-01-30",23373.91,23739.13,23191.3,23647.83,1300],["2026-02-02",23647.83,23647.83,22734.78,22734.78,8200],["2026-02-03",22826.09,23008.7,22826.09,22917.39,1900],["2026-02-04",22917.39,23465.22,22917.39,23008.7,5800],["2026-02-05",23191.3,23191.3,23191.3,23191.3,1100],["2026-02-06",22460.87,22460.87,22369.57,22369.57,1000],["2026-02-09",22460.87,23100.0,22460.87,23100.0,2600],["2026-02-10",22552.17,23100.0,22369.57,23100.0,2600],["2026-02-11",23100.0,23100.0,22643.48,22734.78,1100],["2026-02-12",22826.09,22826.09,22460.87,22826.09,1700],["2026-02-13",22460.87,22826.09,22460.87,22826.09,3300],["2026-02-23",22826.09,22917.39,22734.78,22826.09,4500],["2026-02-24",22826.09,23100.0,22643.48,23100.0,4800],["2026-02-25",22826.09,23282.61,22826.09,22826.09,5200],["2026-02-26",22917.39,22917.39,22917.39,22917.39,4500],["2026-02-27",23100.0,23191.3,23100.0,23100.0,1900],["2026-03-02",23100.0,23100.0,22369.57,22734.78,5700],["2026-03-03",23100.0,23100.0,22917.39,23008.7,2800],["2026-03-04",22917.39,22917.39,22369.57,22460.87,9500],["2026-03-05",23008.7,23100.0,22643.48,22643.48,2500],["2026-03-06",22826.09,22826.09,22552.17,22826.09,9000],["2026-03-09",22369.57,22369.57,21000.0,21456.52,15000],["2026-03-10",22278.26,22278.26,21456.52,21730.43,20600],["2026-03-11",21730.43,21913.04,21000.0,21000.0,21100],["2026-03-12",22095.65,22095.65,20908.7,21000.0,23200],["2026-03-13",21821.74,21821.74,20543.48,20543.48,52900],["2026-03-16",21456.52,21456.52,20908.7,20908.7,4800],["2026-03-17",21273.91,21730.43,20726.09,20726.09,22700],["2026-03-18",21365.22,21365.22,20726.09,20726.09,2700],["2026-03-19",21000.0,21091.3,20817.39,21091.3,15000],["2026-03-20",20908.7,21000.0,20634.78,20817.39,9000],["2026-03-23",20817.39,21273.91,20452.17,20543.48,13800],["2026-03-24",20817.39,20817.39,20817.39,20817.39,100],["2026-03-25",20817.39,21091.3,20817.39,21091.3,4700],["2026-03-26",21000.0,21456.52,21000.0,21456.52,2100],["2026-03-27",21456.52,21456.52,21456.52,21456.52,5600],["2026-03-30",21456.52,21456.52,21365.22,21365.22,4700],["2026-03-31",21547.83,21547.83,21456.52,21456.52,800],["2026-04-01",21182.61,21456.52,21182.61,21365.22,1700],["2026-04-02",21273.91,21456.52,21273.91,21365.22,4300],["2026-04-03",21456.52,22369.57,21456.52,22186.96,25800],["2026-04-06",21913.04,22826.09,21913.04,21913.04,6400],["2026-04-07",22369.57,22552.17,21365.22,21730.43,7700],["2026-04-08",21913.04,21913.04,21456.52,21456.52,6000],["2026-04-09",22369.57,22369.57,21456.52,22186.96,2700],["2026-04-10",21913.04,21913.04,21456.52,21456.52,2700],["2026-04-13",21547.83,21547.83,21456.52,21547.83,1200],["2026-04-14",23008.7,23008.7,21000.0,21547.83,18100],["2026-04-15",21639.13,21639.13,21547.83,21547.83,1000],["2026-04-16",21273.91,21273.91,21000.0,21000.0,5100],["2026-04-17",20908.7,21000.0,20908.7,21000.0,2000],["2026-04-20",21456.52,21456.52,20634.78,21000.0,9100],["2026-04-21",21000.0,21091.3,21000.0,21000.0,25100],["2026-04-22",21000.0,21821.74,21000.0,21821.74,4700],["2026-04-23",21365.22,21456.52,20817.39,21091.3,6000],["2026-04-24",21273.91,21365.22,21000.0,21365.22,3500],["2026-04-28",21091.3,21091.3,20543.48,20543.48,4200],["2026-04-29",21000.0,21365.22,21000.0,21365.22,1800],["2026-05-04",21273.91,22095.65,21273.91,21821.74,5000],["2026-05-05",21730.43,21730.43,21365.22,21456.52,600],["2026-05-06",21547.83,21547.83,21547.83,21547.83,1100],["2026-05-07",21547.83,21547.83,21456.52,21456.52,4200],["2026-05-08",21182.61,21547.83,21182.61,21547.83,200],["2026-05-11",21547.83,21547.83,19082.61,19082.61,10000],["2026-05-12",20543.48,20908.7,19721.74,20817.39,17800],["2026-05-13",20817.39,20817.39,19904.35,19904.35,3600],["2026-05-14",20269.57,20269.57,19904.35,20086.96,9400],["2026-05-15",20543.48,20817.39,19995.65,19995.65,1900],["2026-05-18",20178.26,20178.26,20178.26,20178.26,200],["2026-05-19",19721.74,20817.39,19630.43,19721.74,6900],["2026-05-20",19721.74,19813.04,19721.74,19721.74,2600],["2026-05-21",20360.87,20543.48,20269.57,20543.48,11300],["2026-05-22",20634.78,20634.78,19995.65,19995.65,1900],["2026-05-25",20086.96,20269.57,20086.96,20269.57,900],["2026-05-26",20178.26,20178.26,19995.65,19995.65,4900],["2026-05-27",20178.26,20178.26,20178.26,20178.26,5300],["2026-05-28",20086.96,20086.96,20086.96,20086.96,100],["2026-05-29",20086.96,20086.96,20086.96,20086.96,3600],["2026-06-01",20269.57,20543.48,20269.57,20543.48,2400],["2026-06-02",20543.48,23282.61,20452.17,21000.0,2100],["2026-06-03",20178.26,20178.26,20178.26,20178.26,1200],["2026-06-04",20178.26,20178.26,20178.26,20178.26,800],["2026-06-05",20178.26,20178.26,18808.7,19539.13,1100],["2026-06-08",19539.13,19539.13,19539.13,19539.13,100],["2026-06-09",20178.26,20178.26,19995.65,19995.65,500],["2026-06-10",20086.96,20086.96,20086.96,20086.96,0],["2026-06-11",20086.96,20086.96,19813.04,19813.04,600],["2026-06-12",20086.96,20086.96,19904.35,19904.35,2200],["2026-06-15",20086.96,20086.96,19904.35,19904.35,1200],["2026-06-16",19904.35,19904.35,19904.35,19904.35,600],["2026-06-17",19904.35,19904.35,19904.35,19904.35,1500],["2026-06-18",19904.35,20269.57,19904.35,19995.65,6400],["2026-06-19",19995.65,19995.65,19813.04,19813.04,2900],["2026-06-22",19904.35,19904.35,19173.91,19173.91,2800],["2026-06-23",19995.65,20360.87,19995.65,20360.87,600],["2026-06-24",20269.57,20269.57,20269.57,20269.57,100],["2026-06-25",19904.35,19904.35,18169.57,19813.04,5000],["2026-06-26",19721.74,19721.74,19356.52,19356.52,2300],["2026-06-29",19356.52,19356.52,19356.52,19356.52,0],["2026-06-30",20086.96,20086.96,20086.96,20086.96,400],["2026-07-01",19995.65,20086.96,19995.65,19995.65,1700],["2026-07-02",19904.35,19904.35,19904.35,19904.35,600],["2026-07-03",19904.35,19904.35,19904.35,19904.35,100],["2026-07-06",19813.04,19813.04,19813.04,19813.04,200],["2026-07-07",19813.04,19813.04,19813.04,19813.04,200],["2026-07-08",19813.04,19813.04,19813.04,19813.04,200],["2026-07-09",19813.04,19813.04,19447.83,19447.83,1000],["2026-07-10",19265.22,20178.26,19265.22,19630.43,2600],["2026-07-13",20178.26,20269.57,20086.96,20086.96,1300],["2026-07-14",20178.26,20178.26,20178.26,20178.26,0],["2026-07-15",20178.26,20178.26,20086.96,20086.96,400],["2026-07-16",19904.35,20086.96,19173.91,19904.35,800],["2026-07-17",19447.83,19995.65,19447.83,19904.35,3000],["2026-07-20",20086.96,20726.09,20086.96,20086.96,3900],["2026-07-21",20086.96,21913.04,20086.96,21456.52,17100],["2026-07-22",21456.52,21456.52,20543.48,20543.48,8700],["2026-07-23",21000.0,21000.0,20269.57,20634.78,12400],["2026-07-24",20634.78,21000.0,20452.17,20908.7,5600],["2026-07-27",21730.43,21730.43,20634.78,21000.0,13700],["2026-07-28",20800.0,20900.0,19700.0,20500.0,2900],["2026-07-29",20500.0,20500.0,20000.0,20500.0,800],["2026-07-30",20000.0,21100.0,19500.0,21100.0,2100],["2026-07-31",20900.0,21200.0,20000.0,21200.0,7100],["2026-08-03",21200.0,21200.0,21100.0,21100.0,3000],["2026-08-04",20100.0,21000.0,20000.0,21000.0,2100],["2026-08-05",21200.0,21200.0,20900.0,20900.0,1600],["2026-08-06",20100.0,21200.0,20000.0,21200.0,3400],["2026-08-07",20600.0,20600.0,20600.0,20600.0,0],["2026-08-10",20500.0,20800.0,20000.0,20800.0,8000],["2026-08-11",20400.0,20900.0,20300.0,20900.0,1800],["2026-08-12",20800.0,20800.0,20700.0,20700.0,300],["2026-08-13",20300.0,20300.0,20200.0,20200.0,300],["2026-08-14",20700.0,20700.0,20000.0,20500.0,3000],["2026-08-17",20500.0,20500.0,19900.0,19900.0,3500],["2026-08-18",20000.0,20300.0,20000.0,20000.0,1000],["2026-08-19",20100.0,20100.0,20100.0,20100.0,1000],["2026-08-20",20000.0,20000.0,20000.0,20000.0,1200],["2026-08-21",20700.0,20700.0,20400.0,20400.0,800],["2026-08-24",20100.0,20100.0,19900.0,20000.0,6300],["2026-08-25",19700.0,19700.0,19500.0,19500.0,2100],["2026-08-26",19500.0,20300.0,19200.0,19600.0,1300],["2026-08-27",19700.0,19700.0,19700.0,19700.0,0],["2026-08-28",19700.0,20200.0,19700.0,19700.0,800],["2026-09-03",19700.0,19800.0,19100.0,19800.0,1400],["2026-09-04",19800.0,19800.0,19800.0,19800.0,100],["2026-09-07",20000.0,20100.0,20000.0,20000.0,500],["2026-09-08",20000.0,20000.0,19000.0,19800.0,10400],["2026-09-09",19800.0,19800.0,19800.0,19800.0,200],["2026-09-10",19800.0,19800.0,19200.0,19600.0,1400],["2026-09-11",19200.0,19200.0,19200.0,19200.0,700],["2026-09-14",19200.0,19200.0,19100.0,19200.0,1600],["2026-09-15",19100.0,19200.0,19000.0,19200.0,600],["2026-09-16",19100.0,19200.0,19100.0,19100.0,500],["2026-09-17",19200.0,19200.0,19200.0,19200.0,500],["2026-09-18",19100.0,19100.0,19100.0,19100.0,200],["2026-09-21",16300.0,19400.0,16300.0,19000.0,1000],["2026-09-22",18800.0,18800.0,18800.0,18800.0,0],["2026-09-23",18600.0,18800.0,18400.0,18800.0,3600],["2026-09-24",18800.0,18800.0,17600.0,18800.0,2600],["2026-09-25",18500.0,18600.0,18500.0,18600.0,1300],["2026-09-28",18400.0,18400.0,17900.0,17900.0,4300],["2026-09-29",17900.0,18000.0,17900.0,18000.0,5000],["2026-09-30",18000.0,18500.0,18000.0,18500.0,1200],["2026-10-01",18000.0,18300.0,18000.0,18300.0,700],["2026-10-02",18000.0,18300.0,18000.0,18300.0,400],["2026-10-05",18000.0,18000.0,18000.0,18000.0,200],["2026-10-06",18500.0,18500.0,18000.0,18000.0,2500],["2026-10-07",18000.0,18500.0,18000.0,18000.0,3300],["2026-10-08",18000.0,18200.0,17900.0,18000.0,7900],["2026-10-09",18200.0,18200.0,18000.0,18200.0,2900],["2026-10-12",18200.0,19000.0,18000.0,19000.0,4900]]}