{"sym":"CAN","index":false,"bars":[["2001-10-22",9632.72,9632.72,9632.72,9632.72,1700],["2001-10-24",9810.44,9810.44,9810.44,9810.44,1200],["2001-10-26",9988.17,9988.17,9988.17,9988.17,1200],["2001-10-29",10165.89,10165.89,10165.89,10165.89,1200],["2001-10-31",10343.62,10343.62,10343.62,10343.62,1200],["2001-11-02",10521.34,10521.34,10521.34,10521.34,1200],["2001-11-05",10699.07,10699.07,10699.07,10699.07,1200],["2001-11-07",10912.34,10912.34,10912.34,10912.34,1200],["2001-11-09",11125.61,11125.61,11125.61,11125.61,1200],["2001-11-12",11338.88,11338.88,11338.88,11338.88,1200],["2001-11-14",11552.15,11552.15,11552.15,11552.15,1200],["2001-11-16",11765.42,11765.42,11765.42,11765.42,1200],["2001-11-19",11978.69,11978.69,11978.69,11978.69,1200],["2001-11-21",12191.96,12191.96,12191.96,12191.96,1200],["2001-11-23",12405.23,12405.23,12405.23,12405.23,1200],["2001-11-26",12618.5,12618.5,12618.5,12618.5,1200],["2001-11-28",12867.32,12867.32,12867.32,12867.32,1200],["2001-11-30",13116.14,13116.14,13116.14,13116.14,1200],["2001-12-03",12867.32,12867.32,12867.32,12867.32,13600],["2001-12-05",13116.14,13116.14,13116.14,13116.14,11900],["2001-12-07",13364.95,13364.95,13364.95,13364.95,9000],["2001-12-10",13613.77,13613.77,13613.77,13613.77,11200],["2001-12-12",13862.58,13862.58,13862.58,13862.58,12300],["2001-12-14",13684.86,13684.86,13684.86,13684.86,1200],["2001-12-17",13684.86,13684.86,13684.86,13684.86,4500],["2001-12-19",13436.04,13436.04,13436.04,13436.04,1900],["2001-12-21",13684.86,13684.86,13684.86,13684.86,15000],["2001-12-24",13684.86,13684.86,13684.86,13684.86,4700],["2001-12-26",13116.14,13116.14,13116.14,13116.14,3000],["2001-12-28",13116.14,13116.14,13116.14,13116.14,0],["2001-12-31",12867.32,12867.32,12867.32,12867.32,100],["2002-01-02",12618.5,12618.5,12618.5,12618.5,100],["2002-01-04",12369.69,12369.69,12369.69,12369.69,200],["2002-01-07",12156.42,12156.42,12156.42,12156.42,14000],["2002-01-09",11943.15,11943.15,11943.15,11943.15,4300],["2002-01-11",11943.15,11943.15,11943.15,11943.15,0],["2002-01-14",11729.88,11729.88,11729.88,11729.88,100],["2002-01-16",11516.61,11516.61,11516.61,11516.61,500],["2002-01-18",11303.34,11303.34,11303.34,11303.34,100],["2002-01-21",11090.07,11090.07,11090.07,11090.07,700],["2002-01-23",11303.34,11303.34,11303.34,11303.34,3500],["2002-01-25",11516.61,11516.61,11516.61,11516.61,4800],["2002-01-28",11729.88,11729.88,11729.88,11729.88,10100],["2002-01-30",11516.61,11516.61,11516.61,11516.61,23400],["2002-02-01",11303.34,11303.34,11303.34,11303.34,900],["2002-02-04",11090.07,11090.07,11090.07,11090.07,100],["2002-02-06",10876.8,10876.8,10876.8,10876.8,1900],["2002-02-08",10663.52,10663.52,10663.52,10663.52,4500],["2002-02-18",10663.52,10663.52,10663.52,10663.52,0],["2002-02-20",10450.25,10450.25,10450.25,10450.25,300],["2002-02-22",10450.25,10450.25,10450.25,10450.25,9500],["2002-02-25",10272.53,10272.53,10272.53,10272.53,100],["2002-02-27",10094.8,10094.8,10094.8,10094.8,1700],["2002-03-01",9917.08,9917.08,9917.08,9917.08,10600],["2002-03-04",9739.35,9739.35,9739.35,9739.35,6100],["2002-03-05",9561.63,9561.63,9561.63,9561.63,100],["2002-03-06",9383.9,9383.9,9383.9,9383.9,200],["2002-03-07",9206.18,9206.18,9206.18,9206.18,200],["2002-03-08",9028.45,9028.45,9028.45,9028.45,100],["2002-03-11",8850.73,8850.73,8850.73,8850.73,6300],["2002-03-12",8708.55,8708.55,8708.55,8708.55,4600],["2002-03-13",8850.73,8850.73,8850.73,8850.73,1700],["2002-03-14",8992.91,8992.91,8992.91,8992.91,7200],["2002-03-15",9170.63,9170.63,9170.63,9170.63,17300],["2002-03-18",8992.91,8992.91,8992.91,8992.91,5500],["2002-03-19",8815.18,8815.18,8815.18,8815.18,3800],["2002-03-20",8708.55,8708.55,8708.55,8708.55,18700],["2002-03-21",8708.55,8708.55,8708.55,8708.55,6000],["2002-03-22",8566.36,8566.36,8566.36,8566.36,9300],["2002-03-25",8601.91,8601.91,8601.91,8601.91,3500],["2002-03-26",8744.09,8744.09,8744.09,8744.09,500],["2002-03-27",8850.73,8850.73,8850.73,8850.73,13600],["2002-03-28",8992.91,8992.91,8992.91,8992.91,7600],["2002-03-29",8992.91,8992.91,8992.91,8992.91,10200],["2002-04-01",9135.09,9135.09,9135.09,9135.09,6100],["2002-04-02",9135.09,9135.09,9135.09,9135.09,10400],["2002-04-03",8957.36,8957.36,8957.36,8957.36,3500],["2002-04-04",8779.64,8779.64,8779.64,8779.64,4200],["2002-04-05",8744.09,8744.09,8744.09,8744.09,4600],["2002-04-08",8744.09,8744.09,8744.09,8744.09,6300],["2002-04-09",8886.27,8886.27,8886.27,8886.27,8000],["2002-04-10",8957.36,8957.36,8957.36,8957.36,2400],["2002-04-11",8921.82,8921.82,8921.82,8921.82,1000],["2002-04-12",8815.18,8815.18,8815.18,8815.18,3200],["2002-04-15",8886.27,8886.27,8886.27,8886.27,3800],["2002-04-16",8744.09,8744.09,8744.09,8744.09,4500],["2002-04-17",8850.73,8850.73,8850.73,8850.73,1600],["2002-04-18",8886.27,8886.27,8886.27,8886.27,4900],["2002-04-19",8886.27,8886.27,8886.27,8886.27,4600],["2002-04-22",8779.64,8779.64,8779.64,8779.64,3100],["2002-04-23",8886.27,8886.27,8886.27,8886.27,4500],["2002-04-24",8957.36,8957.36,8957.36,8957.36,2100],["2002-04-25",9064.0,9064.0,9064.0,9064.0,5200],["2002-04-26",9099.54,9099.54,9099.54,9099.54,6500],["2002-05-02",9064.0,9064.0,9064.0,9064.0,9000],["2002-05-03",9241.72,9241.72,9241.72,9241.72,12800],["2002-05-06",9419.45,9419.45,9419.45,9419.45,7600],["2002-05-07",9277.27,9277.27,9277.27,9277.27,5500],["2002-05-08",9135.09,9135.09,9135.09,9135.09,4900],["2002-05-09",9135.09,9135.09,9135.09,9135.09,5700],["2002-05-10",9135.09,9135.09,9135.09,9135.09,6900],["2002-05-13",9135.09,9135.09,9135.09,9135.09,700],["2002-05-14",9028.45,9028.45,9028.45,9028.45,7100],["2002-05-15",9028.45,9028.45,9028.45,9028.45,900],["2002-05-16",9028.45,9028.45,9028.45,9028.45,2900],["2002-05-17",9028.45,9028.45,9028.45,9028.45,4700],["2002-05-20",9028.45,9028.45,9028.45,9028.45,1700],["2002-05-21",9135.09,9135.09,9135.09,9135.09,8000],["2002-05-22",9241.72,9241.72,9241.72,9241.72,200],["2002-05-23",9064.0,9064.0,9064.0,9064.0,1300],["2002-05-24",8957.36,8957.36,8957.36,8957.36,1700],["2002-05-27",9028.45,9028.45,9028.45,9028.45,1000],["2002-05-28",9028.45,9028.45,9028.45,9028.45,1900],["2002-05-29",9028.45,9028.45,9028.45,9028.45,600],["2002-05-30",8921.82,8921.82,8921.82,8921.82,2500],["2002-05-31",9064.0,9064.0,9064.0,9064.0,1700],["2002-06-03",9064.0,9064.0,9064.0,9064.0,2000],["2002-06-04",8886.27,8886.27,8886.27,8886.27,2100],["2002-06-05",9028.45,9028.45,9028.45,9028.45,100],["2002-06-06",8886.27,8886.27,8886.27,8886.27,1100],["2002-06-07",8708.55,8708.55,8708.55,8708.55,2000],["2002-06-10",8850.73,8850.73,8850.73,8850.73,100],["2002-06-11",8850.73,8850.73,8850.73,8850.73,600],["2002-06-12",8708.55,8708.55,8708.55,8708.55,5500],["2002-06-13",8708.55,8708.55,8708.55,8708.55,0],["2002-06-14",8601.91,8601.91,8601.91,8601.91,700],["2002-06-17",8530.82,8530.82,8530.82,8530.82,600],["2002-06-18",8388.64,8388.64,8388.64,8388.64,1300],["2002-06-19",8246.46,8246.46,8246.46,8246.46,1800],["2002-06-20",8104.28,8104.28,8104.28,8104.28,5800],["2002-06-21",8246.46,8246.46,8246.46,8246.46,100],["2002-06-24",8388.64,8388.64,8388.64,8388.64,200],["2002-06-25",8495.27,8495.27,8495.27,8495.27,3900],["2002-06-26",8495.27,8495.27,8495.27,8495.27,4000],["2002-06-27",8353.09,8353.09,8353.09,8353.09,2100],["2002-06-28",8353.09,8353.09,8353.09,8353.09,900],["2002-07-01",8353.09,8353.09,8353.09,8353.09,700],["2002-07-02",8210.91,8210.91,8210.91,8210.91,4600],["2002-07-03",8175.37,8175.37,8175.37,8175.37,4300],["2002-07-04",8104.28,8104.28,8104.28,8104.28,13000],["2002-07-05",8246.46,8246.46,8246.46,8246.46,3700],["2002-07-08",8246.46,8246.46,8246.46,8246.46,600],["2002-07-09",8246.46,8246.46,8246.46,8246.46,300],["2002-07-10",8139.82,8139.82,8139.82,8139.82,3600],["2002-07-11",8139.82,8139.82,8139.82,8139.82,3400],["2002-07-12",8139.82,8139.82,8139.82,8139.82,1600],["2002-07-15",7997.64,7997.64,7997.64,7997.64,7500],["2002-07-16",7997.64,7997.64,7997.64,7997.64,2500],["2002-07-17",7926.55,7926.55,7926.55,7926.55,2700],["2002-07-18",7784.37,7784.37,7784.37,7784.37,5000],["2002-07-19",7464.47,7464.47,7464.47,7464.47,900],["2002-07-22",7464.47,7464.47,7464.47,7464.47,2800],["2002-07-23",7606.65,7606.65,7606.65,7606.65,100],["2002-07-24",7748.83,7748.83,7748.83,7748.83,700],["2002-07-25",7606.65,7606.65,7606.65,7606.65,1700],["2002-07-26",7713.28,7713.28,7713.28,7713.28,1000],["2002-07-29",7713.28,7713.28,7713.28,7713.28,600],["2002-07-30",7819.92,7819.92,7819.92,7819.92,300],["2002-07-31",7713.28,7713.28,7713.28,7713.28,1700],["2002-08-01",7713.28,7713.28,7713.28,7713.28,0],["2002-08-02",7891.01,7891.01,7891.01,7891.01,300],["2002-08-05",7677.74,7677.74,7677.74,7677.74,300],["2002-08-06",7784.37,7784.37,7784.37,7784.37,900],["2002-08-07",7642.19,7642.19,7642.19,7642.19,8300],["2002-08-08",7500.01,7500.01,7500.01,7500.01,700],["2002-08-09",7500.01,7500.01,7500.01,7500.01,4100],["2002-08-12",7500.01,7500.01,7500.01,7500.01,2100],["2002-08-13",7500.01,7500.01,7500.01,7500.01,3800],["2002-08-14",7464.47,7464.47,7464.47,7464.47,1100],["2002-08-15",7677.74,7677.74,7677.74,7677.74,100],["2002-08-16",7819.92,7819.92,7819.92,7819.92,4500],["2002-08-19",7819.92,7819.92,7819.92,7819.92,0],["2002-08-20",7606.65,7606.65,7606.65,7606.65,900],["2002-08-21",7535.56,7535.56,7535.56,7535.56,2200],["2002-08-22",7535.56,7535.56,7535.56,7535.56,3000],["2002-08-23",7535.56,7535.56,7535.56,7535.56,400],["2002-08-26",7535.56,7535.56,7535.56,7535.56,600],["2002-08-27",7464.47,7464.47,7464.47,7464.47,2500],["2002-08-28",7642.19,7642.19,7642.19,7642.19,300],["2002-08-29",7642.19,7642.19,7642.19,7642.19,200],["2002-08-30",7642.19,7642.19,7642.19,7642.19,0],["2002-09-03",7642.19,7642.19,7642.19,7642.19,0],["2002-09-04",7535.56,7535.56,7535.56,7535.56,1000],["2002-09-05",7535.56,7535.56,7535.56,7535.56,2300],["2002-09-06",7535.56,7535.56,7535.56,7535.56,2100],["2002-09-09",7535.56,7535.56,7535.56,7535.56,100],["2002-09-10",7464.47,7464.47,7464.47,7464.47,2100],["2002-09-11",7251.2,7251.2,7251.2,7251.2,3100],["2002-09-12",7251.2,7251.2,7251.2,7251.2,4700],["2002-09-13",7180.11,7180.11,7180.11,7180.11,2200],["2002-09-16",7251.2,7251.2,7251.2,7251.2,1600],["2002-09-17",7251.2,7251.2,7251.2,7251.2,1000],["2002-09-18",7109.02,7109.02,7109.02,7109.02,1500],["2002-09-19",7109.02,7109.02,7109.02,7109.02,3800],["2002-09-20",7073.47,7073.47,7073.47,7073.47,2000],["2002-09-23",7002.38,7002.38,7002.38,7002.38,1700],["2002-09-24",6824.66,6824.66,6824.66,6824.66,2400],["2002-09-25",6824.66,6824.66,6824.66,6824.66,2000],["2002-09-26",6895.75,6895.75,6895.75,6895.75,2400],["2002-09-27",6824.66,6824.66,6824.66,6824.66,2000],["2002-09-30",6824.66,6824.66,6824.66,6824.66,400],["2002-10-01",6824.66,6824.66,6824.66,6824.66,200],["2002-10-02",6824.66,6824.66,6824.66,6824.66,1000],["2002-10-03",6824.66,6824.66,6824.66,6824.66,2000],["2002-10-04",6824.66,6824.66,6824.66,6824.66,2200],["2002-10-07",6646.93,6646.93,6646.93,6646.93,10200],["2002-10-16",6469.21,6469.21,6469.21,6469.21,500],["2002-10-17",6291.48,6291.48,6291.48,6291.48,6500],["2002-10-18",6220.39,6220.39,6220.39,6220.39,10200],["2002-10-21",6291.48,6291.48,6291.48,6291.48,7300],["2002-10-22",6398.11,6398.11,6398.11,6398.11,5800],["2002-10-23",6327.02,6327.02,6327.02,6327.02,1100],["2002-10-24",6327.02,6327.02,6327.02,6327.02,3000],["2002-10-25",6220.39,6220.39,6220.39,6220.39,3100],["2002-10-28",6220.39,6220.39,6220.39,6220.39,3400],["2002-10-29",6149.3,6149.3,6149.3,6149.3,2600],["2002-10-30",6149.3,6149.3,6149.3,6149.3,0],["2002-10-31",6149.3,6149.3,6149.3,6149.3,500],["2002-11-01",6149.3,6149.3,6149.3,6149.3,0],["2002-11-04",6149.3,6149.3,6149.3,6149.3,400],["2002-11-05",6042.66,6042.66,6042.66,6042.66,1200],["2002-11-06",6007.12,6007.12,6007.12,6007.12,500],["2002-11-07",6007.12,6007.12,6007.12,6007.12,3800],["2002-11-08",6078.21,6078.21,6078.21,6078.21,400],["2002-11-11",6042.66,6042.66,6042.66,6042.66,1900],["2002-11-12",5971.57,5971.57,5971.57,5971.57,3700],["2002-11-13",6042.66,6042.66,6042.66,6042.66,800],["2002-11-14",5936.03,5936.03,5936.03,5936.03,700],["2002-11-15",5936.03,5936.03,5936.03,5936.03,300],["2002-11-18",5936.03,5936.03,5936.03,5936.03,0],["2002-11-19",5936.03,5936.03,5936.03,5936.03,800],["2002-11-20",5936.03,5936.03,5936.03,5936.03,200],["2002-11-21",6042.66,6042.66,6042.66,6042.66,1000],["2002-11-22",6184.84,6184.84,6184.84,6184.84,2300],["2002-11-25",6184.84,6184.84,6184.84,6184.84,600],["2002-11-26",6184.84,6184.84,6184.84,6184.84,900],["2002-11-27",6078.21,6078.21,6078.21,6078.21,2000],["2002-11-28",6078.21,6078.21,6078.21,6078.21,1000],["2002-11-29",6113.75,6113.75,6113.75,6113.75,1000],["2002-12-02",6184.84,6184.84,6184.84,6184.84,1500],["2002-12-03",6362.57,6362.57,6362.57,6362.57,3000],["2002-12-04",6469.21,6469.21,6469.21,6469.21,2800],["2002-12-05",6469.21,6469.21,6469.21,6469.21,4100],["2002-12-06",6469.21,6469.21,6469.21,6469.21,1900],["2002-12-09",6327.02,6327.02,6327.02,6327.02,800],["2002-12-10",6220.39,6220.39,6220.39,6220.39,700],["2002-12-11",6184.84,6184.84,6184.84,6184.84,1200],["2002-12-12",6149.3,6149.3,6149.3,6149.3,1300],["2002-12-13",6149.3,6149.3,6149.3,6149.3,1100],["2002-12-16",6327.02,6327.02,6327.02,6327.02,3600],["2002-12-17",6327.02,6327.02,6327.02,6327.02,900],["2002-12-18",6398.11,6398.11,6398.11,6398.11,1100],["2002-12-19",6398.11,6398.11,6398.11,6398.11,1000],["2002-12-20",6398.11,6398.11,6398.11,6398.11,1500],["2002-12-23",6327.02,6327.02,6327.02,6327.02,200],["2002-12-24",6327.02,6327.02,6327.02,6327.02,700],["2002-12-25",6327.02,6327.02,6327.02,6327.02,300],["2002-12-26",6398.11,6398.11,6398.11,6398.11,2000],["2002-12-27",6362.57,6362.57,6362.57,6362.57,1700],["2002-12-30",6398.11,6398.11,6398.11,6398.11,600],["2002-12-31",6433.66,6433.66,6433.66,6433.66,2100],["2003-01-02",6398.11,6398.11,6398.11,6398.11,1200],["2003-01-03",6469.21,6469.21,6469.21,6469.21,3500],["2003-01-06",6362.57,6362.57,6362.57,6362.57,100],["2003-01-07",6433.66,6433.66,6433.66,6433.66,2100],["2003-01-08",6007.12,6007.12,6007.12,6007.12,300],["2003-01-09",6007.12,6007.12,6007.12,6007.12,0],["2003-01-10",6042.66,6042.66,6042.66,6042.66,400],["2003-01-13",6042.66,6042.66,6042.66,6042.66,0],["2003-01-14",5900.48,5900.48,5900.48,5900.48,100],["2003-01-15",5900.48,5900.48,5900.48,5900.48,500],["2003-01-16",5900.48,5900.48,5900.48,5900.48,1200],["2003-01-17",5900.48,5900.48,5900.48,5900.48,2900],["2003-01-20",5900.48,5900.48,5900.48,5900.48,1500],["2003-01-21",5900.48,5900.48,5900.48,5900.48,200],["2003-01-22",5900.48,5900.48,5900.48,5900.48,500],["2003-01-23",5900.48,5900.48,5900.48,5900.48,1900],["2003-01-24",5971.57,5971.57,5971.57,5971.57,1800],["2003-01-27",5971.57,5971.57,5971.57,5971.57,3500],["2003-01-28",5971.57,5971.57,5971.57,5971.57,1800],["2003-02-10",5971.57,5971.57,5971.57,5971.57,0],["2003-02-11",5971.57,5971.57,5971.57,5971.57,0],["2003-02-12",5971.57,5971.57,5971.57,5971.57,0],["2003-02-13",6007.12,6007.12,6007.12,6007.12,300],["2003-02-14",6007.12,6007.12,6007.12,6007.12,1100],["2003-02-17",6042.66,6042.66,6042.66,6042.66,1500],["2003-02-18",6042.66,6042.66,6042.66,6042.66,100],["2003-02-19",6042.66,6042.66,6042.66,6042.66,1400],["2003-02-20",6042.66,6042.66,6042.66,6042.66,1800],["2003-02-21",5864.94,5864.94,5864.94,5864.94,100],["2003-02-24",5864.94,5864.94,5864.94,5864.94,0],["2003-02-25",5829.39,5829.39,5829.39,5829.39,200],["2003-02-26",5829.39,5829.39,5829.39,5829.39,1000],["2003-02-27",5829.39,5829.39,5829.39,5829.39,400],["2003-02-28",5864.94,5864.94,5864.94,5864.94,2000],["2003-03-03",5864.94,5864.94,5864.94,5864.94,500],["2003-03-04",5900.48,5900.48,5900.48,5900.48,1700],["2003-03-05",5864.94,5864.94,5864.94,5864.94,2100],["2003-03-06",5864.94,5864.94,5864.94,5864.94,900],["2003-03-07",5864.94,5864.94,5864.94,5864.94,0],["2003-03-10",5864.94,5864.94,5864.94,5864.94,1500],["2003-03-11",5722.76,5722.76,5722.76,5722.76,300],["2003-03-12",5722.76,5722.76,5722.76,5722.76,0],["2003-03-13",5722.76,5722.76,5722.76,5722.76,0],["2003-03-14",5722.76,5722.76,5722.76,5722.76,900],["2003-03-17",5687.21,5687.21,5687.21,5687.21,1900],["2003-03-18",5509.49,5509.49,5509.49,5509.49,500],["2003-03-19",5331.76,5331.76,5331.76,5331.76,1800],["2003-03-20",5402.85,5402.85,5402.85,5402.85,1100],["2003-03-21",5402.85,5402.85,5402.85,5402.85,1000],["2003-03-24",5402.85,5402.85,5402.85,5402.85,4700],["2003-03-25",5402.85,5402.85,5402.85,5402.85,1200],["2003-03-26",5331.76,5331.76,5331.76,5331.76,8200],["2003-03-27",5331.76,5331.76,5331.76,5331.76,500],["2003-03-28",5331.76,5331.76,5331.76,5331.76,4600],["2003-03-31",5118.49,5118.49,5118.49,5118.49,1300],["2003-04-01",4940.77,4940.77,4940.77,4940.77,6300],["2003-04-02",5154.04,5154.04,5154.04,5154.04,300],["2003-04-03",5402.85,5402.85,5402.85,5402.85,1800],["2003-04-04",5651.67,5651.67,5651.67,5651.67,9800],["2003-04-07",5651.67,5651.67,5651.67,5651.67,3200],["2003-04-08",5616.12,5616.12,5616.12,5616.12,1500],["2003-04-09",5509.49,5509.49,5509.49,5509.49,300],["2003-04-10",5509.49,5509.49,5509.49,5509.49,2100],["2003-04-11",5616.12,5616.12,5616.12,5616.12,2100],["2003-04-14",5616.12,5616.12,5616.12,5616.12,1000],["2003-04-15",5545.03,5545.03,5545.03,5545.03,400],["2003-04-16",5545.03,5545.03,5545.03,5545.03,0],["2003-04-17",5580.58,5580.58,5580.58,5580.58,1000],["2003-04-18",5616.12,5616.12,5616.12,5616.12,1900],["2003-04-21",5616.12,5616.12,5616.12,5616.12,0],["2003-04-22",5616.12,5616.12,5616.12,5616.12,1000],["2003-04-23",5616.12,5616.12,5616.12,5616.12,1700],["2003-04-24",5616.12,5616.12,5616.12,5616.12,2600],["2003-04-25",5651.67,5651.67,5651.67,5651.67,400],["2003-04-28",5651.67,5651.67,5651.67,5651.67,3600],["2003-04-29",5687.21,5687.21,5687.21,5687.21,4500],["2003-05-05",5687.21,5687.21,5687.21,5687.21,3200],["2003-05-06",5687.21,5687.21,5687.21,5687.21,0],["2003-05-07",5687.21,5687.21,5687.21,5687.21,0],["2003-05-08",5829.39,5829.39,5829.39,5829.39,1600],["2003-05-09",5900.48,5900.48,5900.48,5900.48,6700],["2003-05-12",6007.12,6007.12,6007.12,6007.12,5200],["2003-05-13",5936.03,5936.03,5936.03,5936.03,1600],["2003-05-14",5864.94,5864.94,5864.94,5864.94,100],["2003-05-15",5864.94,5864.94,5864.94,5864.94,5000],["2003-05-16",5864.94,5864.94,5864.94,5864.94,1400],["2003-05-19",5758.3,5758.3,5758.3,5758.3,200],["2003-05-20",5687.21,5687.21,5687.21,5687.21,1800],["2003-05-21",5687.21,5687.21,5616.12,5687.21,1100],["2003-05-22",5687.21,5687.21,5687.21,5687.21,2060],["2003-05-23",5687.21,5687.21,5651.67,5687.21,4040],["2003-05-26",5687.21,5793.85,5687.21,5687.21,4800],["2003-05-27",5687.21,5687.21,5687.21,5687.21,500],["2003-05-28",5687.21,5687.21,5651.67,5687.21,990],["2003-05-29",5687.21,5722.76,5687.21,5722.76,220],["2003-05-30",5722.76,5758.3,5687.21,5758.3,220],["2003-06-02",5722.76,5722.76,5722.76,5722.76,1000],["2003-06-03",5722.76,5722.76,5722.76,5722.76,1300],["2003-06-04",5687.21,5687.21,5687.21,5687.21,100],["2003-06-05",5687.21,5758.3,5687.21,5687.21,200],["2003-06-06",5687.21,5687.21,5687.21,5687.21,150],["2003-06-09",5722.76,5829.39,5722.76,5722.76,2110],["2003-06-10",5722.76,5722.76,5722.76,5722.76,2230],["2003-06-11",5687.21,5722.76,5687.21,5687.21,480],["2003-06-12",5722.76,5722.76,5722.76,5722.76,1500],["2003-06-13",5722.76,5722.76,5722.76,5722.76,3260],["2003-06-16",5722.76,5722.76,5722.76,5722.76,2000],["2003-06-17",5722.76,5722.76,5722.76,5722.76,530],["2003-06-18",5722.76,5722.76,5722.76,5722.76,2100],["2003-06-19",5829.39,5829.39,5829.39,5829.39,9900],["2003-06-20",5864.94,5864.94,5864.94,5864.94,10710],["2003-06-23",5687.21,5864.94,5687.21,5687.21,10],["2003-06-24",5687.21,5687.21,5687.21,5687.21,0],["2003-06-25",5687.21,5687.21,5687.21,5687.21,0],["2003-06-26",5722.76,5722.76,5722.76,5722.76,300],["2003-06-27",5722.76,5722.76,5722.76,5722.76,0],["2003-06-30",5722.76,5758.3,5722.76,5758.3,1480],["2003-07-01",5758.3,5758.3,5758.3,5758.3,610],["2003-07-02",5758.3,5758.3,5758.3,5758.3,4880],["2003-07-03",5722.76,5758.3,5722.76,5722.76,500],["2003-07-04",5758.3,5758.3,5758.3,5758.3,620],["2003-07-07",5758.3,5758.3,5758.3,5758.3,200],["2003-07-08",5758.3,5758.3,5758.3,5758.3,1000],["2003-07-09",5722.76,5758.3,5722.76,5722.76,20],["2003-07-10",5722.76,5758.3,5722.76,5758.3,10],["2003-07-11",5829.39,5829.39,5829.39,5829.39,10],["2003-07-14",5545.03,5545.03,5545.03,5545.03,20],["2003-07-15",5687.21,5722.76,5687.21,5687.21,2020],["2003-07-16",5687.21,5722.76,5687.21,5687.21,2310],["2003-07-17",5687.21,5722.76,5687.21,5687.21,2790],["2003-07-18",5651.67,5651.67,5616.12,5616.12,4290],["2003-07-21",5545.03,5545.03,5545.03,5545.03,100],["2003-07-22",5473.94,5473.94,5473.94,5473.94,200],["2003-07-23",5260.67,5260.67,5260.67,5260.67,80],["2003-07-24",5260.67,5509.49,5260.67,5509.49,10],["2003-07-25",5331.76,5509.49,5331.76,5331.76,1200],["2003-07-28",5331.76,5331.76,5331.76,5331.76,140],["2003-07-29",5082.95,5331.76,5082.95,5082.95,1000],["2003-07-30",5082.95,5154.04,4905.22,4905.22,120],["2003-07-31",4905.22,4905.22,4905.22,4905.22,1110],["2003-08-01",4727.5,4727.5,4691.95,4727.5,140],["2003-08-04",4656.41,4656.41,4620.86,4620.86,800],["2003-08-05",4585.32,4585.32,4407.59,4585.32,30],["2003-08-06",4443.14,4443.14,4443.14,4443.14,300],["2003-08-07",4372.05,4372.05,4265.41,4372.05,220],["2003-08-08",4265.41,4265.41,4158.77,4158.77,2340],["2003-08-11",4336.5,4336.5,4336.5,4336.5,10],["2003-08-12",4265.41,4265.41,4265.41,4265.41,410],["2003-08-13",4265.41,4336.5,4265.41,4336.5,60],["2003-08-14",4265.41,4336.5,4265.41,4265.41,160],["2003-08-15",4265.41,4265.41,4265.41,4265.41,860],["2003-08-18",4265.41,4265.41,4265.41,4265.41,540],["2003-08-19",4265.41,4443.14,4265.41,4443.14,20],["2003-08-20",4443.14,4443.14,4443.14,4443.14,50],["2003-08-21",4443.14,4443.14,4443.14,4443.14,160],["2003-08-22",4443.14,4443.14,4300.96,4300.96,780],["2003-08-25",4300.96,4443.14,4300.96,4443.14,110],["2003-08-26",4443.14,4443.14,4443.14,4443.14,320],["2003-08-27",4443.14,4443.14,4372.05,4372.05,1480],["2003-08-28",4300.96,4372.05,4300.96,4300.96,3500],["2003-08-29",4443.14,4443.14,4443.14,4443.14,20],["2003-09-03",4336.5,4336.5,4336.5,4336.5,700],["2003-09-04",4372.05,4407.59,4372.05,4372.05,2100],["2003-09-05",4372.05,4372.05,4372.05,4372.05,2170],["2003-09-08",4372.05,4372.05,4372.05,4372.05,70],["2003-09-09",4372.05,4372.05,4372.05,4372.05,1700],["2003-09-10",4372.05,4372.05,4372.05,4372.05,400],["2003-09-11",4372.05,4372.05,4372.05,4372.05,0],["2003-09-12",4372.05,4372.05,4372.05,4372.05,0],["2003-09-15",4372.05,4372.05,4372.05,4372.05,40],["2003-09-16",4372.05,4372.05,4336.5,4372.05,220],["2003-09-17",4372.05,4407.59,4336.5,4336.5,310],["2003-09-18",4336.5,4336.5,4336.5,4336.5,0],["2003-09-19",4336.5,4443.14,4336.5,4443.14,20],["2003-09-22",4443.14,4443.14,4443.14,4443.14,100],["2003-09-23",4407.59,4407.59,4407.59,4407.59,1140],["2003-09-24",4407.59,4407.59,4407.59,4407.59,280],["2003-09-25",4407.59,4407.59,4407.59,4407.59,470],["2003-09-26",4407.59,4407.59,4407.59,4407.59,780],["2003-09-29",4407.59,4407.59,4407.59,4407.59,520],["2003-09-30",4407.59,4443.14,4407.59,4443.14,20],["2003-10-01",4443.14,4443.14,4443.14,4443.14,200],["2003-10-02",4443.14,4443.14,4443.14,4443.14,0],["2003-10-03",4443.14,4443.14,4443.14,4443.14,0],["2003-10-06",4443.14,4443.14,4443.14,4443.14,0],["2003-10-07",4300.96,4443.14,4300.96,4300.96,1000],["2003-10-08",4300.96,4443.14,4300.96,4443.14,10],["2003-10-09",4443.14,4443.14,4407.59,4407.59,130],["2003-10-10",4407.59,4407.59,4407.59,4407.59,0],["2003-10-13",4300.96,4407.59,4300.96,4300.96,1600],["2003-10-14",4300.96,4336.5,4265.41,4265.41,1920],["2003-10-15",4265.41,4265.41,4265.41,4265.41,0],["2003-10-16",4194.32,4265.41,4194.32,4194.32,1380],["2003-10-17",4194.32,4194.32,4194.32,4194.32,0],["2003-10-20",4194.32,4194.32,4194.32,4194.32,0],["2003-10-21",4265.41,4336.5,4265.41,4265.41,700],["2003-10-22",4194.32,4265.41,4194.32,4194.32,1190],["2003-10-23",4123.23,4123.23,4123.23,4123.23,1940],["2003-10-24",4052.14,4052.14,4052.14,4052.14,630],["2003-10-27",4052.14,4229.86,4052.14,4229.86,420],["2003-10-28",4229.86,4229.86,4229.86,4229.86,210],["2003-10-29",4229.86,4336.5,4229.86,4336.5,440],["2003-10-30",4372.05,4372.05,4372.05,4372.05,410],["2003-10-31",4336.5,4372.05,4336.5,4336.5,450],["2003-11-03",4336.5,4372.05,4336.5,4372.05,300],["2003-11-04",4372.05,4478.68,4372.05,4478.68,10],["2003-11-05",4372.05,4478.68,4372.05,4372.05,510],["2003-11-06",4407.59,4407.59,4407.59,4407.59,220],["2003-11-07",4407.59,4407.59,4407.59,4407.59,0],["2003-11-10",4407.59,4407.59,4407.59,4407.59,0],["2003-11-11",4407.59,4407.59,4407.59,4407.59,110],["2003-11-12",4407.59,4620.86,4407.59,4620.86,600],["2003-11-13",4763.04,4834.13,4763.04,4834.13,4060],["2003-11-14",5011.86,5047.4,5011.86,5047.4,5580],["2003-11-17",5296.22,5296.22,5296.22,5296.22,4810],["2003-11-18",5296.22,5296.22,5296.22,5296.22,0],["2003-11-19",5047.4,5047.4,5047.4,5047.4,730],["2003-11-20",5047.4,5296.22,4798.59,5296.22,16500],["2003-11-21",5296.22,5331.76,5296.22,5331.76,3000],["2003-11-24",5402.85,5473.94,5402.85,5473.94,6000],["2003-11-25",5473.94,5473.94,5438.4,5438.4,6880],["2003-11-26",5438.4,5438.4,5331.76,5331.76,1950],["2003-11-27",5331.76,5331.76,5331.76,5331.76,1800],["2003-11-28",5331.76,5331.76,5331.76,5331.76,620],["2003-12-01",5331.76,5473.94,5331.76,5331.76,1230],["2003-12-02",5331.76,5331.76,5296.22,5296.22,2200],["2003-12-03",5154.04,5154.04,5154.04,5154.04,5590],["2003-12-04",5011.86,5011.86,4976.31,5011.86,7600],["2003-12-05",4905.22,4905.22,4905.22,4905.22,8870],["2003-12-08",4905.22,4905.22,4691.95,4905.22,4300],["2003-12-09",4976.31,5047.4,4976.31,5047.4,530],["2003-12-10",5047.4,5047.4,5047.4,5047.4,100],["2003-12-11",5047.4,5047.4,5047.4,5047.4,7240],["2003-12-12",5011.86,5011.86,4940.77,5011.86,1810],["2003-12-15",5011.86,5047.4,4976.31,5047.4,3620],["2003-12-16",5047.4,5047.4,5047.4,5047.4,4730],["2003-12-17",5082.95,5154.04,5082.95,5082.95,3400],["2003-12-18",5082.95,5154.04,5011.86,5011.86,5600],["2003-12-19",4976.31,4976.31,4976.31,4976.31,5480],["2003-12-22",4905.22,4905.22,4905.22,4905.22,10580],["2003-12-23",4976.31,4976.31,4976.31,4976.31,3300],["2003-12-24",4976.31,5082.95,4976.31,4976.31,5370],["2003-12-25",4976.31,4976.31,4976.31,4976.31,9470],["2003-12-26",4976.31,4976.31,4940.77,4940.77,10600],["2003-12-29",4940.77,4976.31,4940.77,4976.31,8900],["2003-12-30",4976.31,4976.31,4976.31,4976.31,3370],["2003-12-31",4976.31,4976.31,4976.31,4976.31,6300],["2004-01-05",5047.4,5082.95,5047.4,5047.4,5480],["2004-01-06",5047.4,5082.95,5047.4,5082.95,3830],["2004-01-07",5154.04,5189.58,5154.04,5189.58,3060],["2004-01-08",5225.13,5260.67,5225.13,5260.67,2640],["2004-01-09",5331.76,5331.76,5331.76,5331.76,16310],["2004-01-12",5331.76,5331.76,5331.76,5331.76,1020],["2004-01-13",5331.76,5331.76,5260.67,5260.67,4060],["2004-01-14",5331.76,5331.76,5331.76,5331.76,12060],["2004-01-15",5331.76,5402.85,5331.76,5402.85,15490],["2004-01-16",5402.85,5545.03,5402.85,5545.03,5700],["2004-01-27",5793.85,5793.85,5793.85,5793.85,3030],["2004-01-28",6078.21,6078.21,6078.21,6078.21,6900],["2004-01-29",6362.57,6362.57,6362.57,6362.57,2810],["2004-01-30",6362.57,6646.93,6113.75,6113.75,21720],["2004-02-02",6113.75,6113.75,5829.39,5829.39,7620],["2004-02-03",5687.21,5687.21,5651.67,5651.67,5460],["2004-02-04",5900.48,5900.48,5900.48,5900.48,1570],["2004-02-05",6149.3,6184.84,6149.3,6149.3,25440],["2004-02-06",6149.3,6149.3,6042.66,6042.66,5110],["2004-02-09",5864.94,5864.94,5864.94,5864.94,10600],["2004-02-10",5864.94,5864.94,5687.21,5864.94,7250],["2004-02-11",5864.94,5864.94,5864.94,5864.94,12120],["2004-02-12",5864.94,5971.57,5864.94,5971.57,7290],["2004-02-13",6184.84,6184.84,6184.84,6184.84,11290],["2004-02-16",6184.84,6184.84,6078.21,6078.21,5600],["2004-02-17",6042.66,6042.66,6042.66,6042.66,10520],["2004-02-18",6149.3,6184.84,6149.3,6149.3,10650],["2004-02-19",6220.39,6220.39,6220.39,6220.39,8900],["2004-02-20",6255.93,6327.02,6255.93,6327.02,19210],["2004-02-23",6611.39,6611.39,6611.39,6611.39,19370],["2004-02-24",6931.29,6931.29,6931.29,6931.29,23540],["2004-02-25",6931.29,6931.29,6860.2,6860.2,21490],["2004-02-26",6540.3,6540.3,6540.3,6540.3,13280],["2004-02-27",6540.3,6860.2,6540.3,6860.2,9000],["2004-03-01",7109.02,7144.56,7109.02,7144.56,23260],["2004-03-02",7144.56,7180.11,7109.02,7109.02,13630],["2004-03-03",7037.93,7037.93,6753.57,7037.93,6260],["2004-03-04",6895.75,6895.75,6753.57,6753.57,7240],["2004-03-05",6575.84,6575.84,6575.84,6575.84,10700],["2004-03-08",6575.84,6682.48,6575.84,6575.84,9150],["2004-03-09",6433.66,6433.66,6398.11,6398.11,5290],["2004-03-10",6184.84,6184.84,6113.75,6184.84,5320],["2004-03-11",6220.39,6469.21,6220.39,6469.21,14400],["2004-03-12",6469.21,6682.48,6398.11,6398.11,6760],["2004-03-15",6398.11,6398.11,6398.11,6398.11,2100],["2004-03-16",6398.11,6469.21,6362.57,6362.57,2800],["2004-03-17",6220.39,6220.39,6184.84,6184.84,5570],["2004-03-18",6042.66,6042.66,6042.66,6042.66,12960],["2004-03-19",6042.66,6184.84,6042.66,6042.66,9080],["2004-03-22",6042.66,6042.66,5900.48,5900.48,11580],["2004-03-23",6042.66,6042.66,6042.66,6042.66,3090],["2004-03-24",5900.48,5900.48,5900.48,5900.48,5800],["2004-03-25",5936.03,6149.3,5936.03,6149.3,3600],["2004-03-26",6149.3,6149.3,6149.3,6149.3,7550],["2004-03-29",6149.3,6149.3,6042.66,6042.66,3020],["2004-03-30",6042.66,6042.66,5936.03,5936.03,7370],["2004-03-31",5864.94,5864.94,5864.94,5864.94,4710],["2004-04-01",5900.48,5971.57,5900.48,5900.48,3520],["2004-04-02",5900.48,5900.48,5900.48,5900.48,8110],["2004-04-05",5900.48,5900.48,5900.48,5900.48,1900],["2004-04-06",5900.48,5900.48,5758.3,5900.48,4490],["2004-04-07",5971.57,5971.57,5971.57,5971.57,5730],["2004-04-08",5971.57,5971.57,5971.57,5971.57,290],["2004-04-09",5900.48,5971.57,5900.48,5900.48,90],["2004-04-12",5793.85,5793.85,5687.21,5687.21,500],["2004-04-13",5687.21,5687.21,5616.12,5616.12,3110],["2004-04-14",5580.58,5580.58,5545.03,5580.58,2430],["2004-04-15",5580.58,5580.58,5580.58,5580.58,1300],["2004-04-16",5616.12,5687.21,5616.12,5687.21,860],["2004-04-19",5793.85,5793.85,5793.85,5793.85,1100],["2004-04-20",5687.21,5687.21,5545.03,5687.21,1640],["2004-04-21",5687.21,5687.21,5687.21,5687.21,260],["2004-04-22",5864.94,5864.94,5864.94,5864.94,1000],["2004-04-23",5793.85,5793.85,5758.3,5758.3,1500],["2004-04-26",5829.39,6042.66,5829.39,6042.66,7230],["2004-04-27",6042.66,6042.66,6042.66,6042.66,8240],["2004-04-28",6042.66,6042.66,6042.66,6042.66,7210],["2004-04-29",6078.21,6113.75,6078.21,6078.21,5750],["2004-05-04",6220.39,6255.93,6220.39,6255.93,20],["2004-05-05",6255.93,6255.93,6113.75,6113.75,2940],["2004-05-06",6007.12,6007.12,5971.57,6007.12,390],["2004-05-07",6042.66,6042.66,6042.66,6042.66,240],["2004-05-10",6042.66,6042.66,6042.66,6042.66,1150],["2004-05-11",6007.12,6042.66,6007.12,6007.12,200],["2004-05-12",6007.12,6042.66,6007.12,6042.66,2200],["2004-05-13",6007.12,6042.66,6007.12,6007.12,900],["2004-05-14",5971.57,6007.12,5971.57,5971.57,5420],["2004-05-17",5936.03,5971.57,5936.03,5936.03,1170],["2004-05-18",5936.03,5971.57,5936.03,5936.03,2640],["2004-05-19",5936.03,5936.03,5936.03,5936.03,1400],["2004-05-20",5936.03,6007.12,5936.03,5936.03,1030],["2004-05-21",5936.03,5936.03,5864.94,5936.03,430],["2004-05-24",5936.03,5936.03,5900.48,5900.48,1640],["2004-05-25",5900.48,5900.48,5829.39,5829.39,130],["2004-05-26",5829.39,5829.39,5793.85,5793.85,790],["2004-05-27",5758.3,5758.3,5616.12,5616.12,1710],["2004-05-28",5616.12,5616.12,5509.49,5616.12,8260],["2004-05-31",5616.12,5651.67,5580.58,5651.67,5530],["2004-06-01",5651.67,5651.67,5651.67,5651.67,5740],["2004-06-02",5651.67,5687.21,5651.67,5687.21,3150],["2004-06-03",5687.21,5687.21,5651.67,5687.21,2100],["2004-06-04",5687.21,5687.21,5651.67,5651.67,600],["2004-06-07",5616.12,5651.67,5616.12,5616.12,300],["2004-06-08",5616.12,5651.67,5509.49,5651.67,3000],["2004-06-09",5651.67,5793.85,5651.67,5793.85,710],["2004-06-10",5793.85,5793.85,5687.21,5687.21,120],["2004-06-11",5651.67,5651.67,5651.67,5651.67,3650],["2004-06-14",5651.67,5651.67,5616.12,5651.67,6180],["2004-06-15",5651.67,5651.67,5651.67,5651.67,1240],["2004-06-16",5651.67,5687.21,5580.58,5687.21,27650],["2004-06-17",5616.12,5687.21,5616.12,5616.12,1000],["2004-06-18",5616.12,5616.12,5616.12,5616.12,2260],["2004-06-21",5616.12,5616.12,5616.12,5616.12,200],["2004-06-22",5616.12,5616.12,5616.12,5616.12,1010],["2004-06-23",5616.12,5687.21,5616.12,5687.21,640],["2004-06-24",5687.21,5687.21,5651.67,5651.67,1110],["2004-06-25",5616.12,5651.67,5616.12,5616.12,1000],["2004-06-28",5580.58,5616.12,5580.58,5580.58,1000],["2004-06-29",5580.58,5580.58,5580.58,5580.58,20],["2004-06-30",5580.58,5616.12,5580.58,5616.12,9380],["2004-07-01",5651.67,5651.67,5651.67,5651.67,2630],["2004-07-02",5651.67,5651.67,5651.67,5651.67,0],["2004-07-05",5616.12,5651.67,5616.12,5616.12,100],["2004-07-06",5580.58,5580.58,5545.03,5580.58,910],["2004-07-07",5580.58,5580.58,5545.03,5545.03,2400],["2004-07-08",5545.03,5616.12,5545.03,5616.12,1060],["2004-07-09",5545.03,5545.03,5545.03,5545.03,1700],["2004-07-12",5473.94,5545.03,5473.94,5473.94,1790],["2004-07-13",5473.94,5473.94,5473.94,5473.94,110],["2004-07-14",5331.76,5473.94,5331.76,5331.76,8310],["2004-07-15",5331.76,5331.76,5296.22,5331.76,26290],["2004-07-16",5331.76,5331.76,5331.76,5331.76,12610],["2004-07-19",5331.76,5331.76,5331.76,5331.76,1020],["2004-07-20",5331.76,5331.76,5331.76,5331.76,1700],["2004-07-21",5331.76,5438.4,5331.76,5438.4,10],["2004-07-22",5509.49,5509.49,5509.49,5509.49,900],["2004-07-23",5509.49,5509.49,5509.49,5509.49,1150],["2004-07-26",5509.49,5616.12,5509.49,5509.49,520],["2004-07-27",5509.49,5509.49,5509.49,5509.49,640],["2004-07-28",5509.49,5509.49,5509.49,5509.49,140],["2004-07-29",5438.4,5438.4,5367.31,5367.31,3930],["2004-07-30",5367.31,5367.31,5367.31,5367.31,1100],["2004-08-02",5367.31,5367.31,5367.31,5367.31,660],["2004-08-03",5331.76,5331.76,5296.22,5296.22,1960],["2004-08-04",5260.67,5296.22,5260.67,5260.67,13020],["2004-08-05",5154.04,5260.67,5154.04,5154.04,5400],["2004-08-06",5011.86,5011.86,4940.77,4940.77,3800],["2004-08-09",4940.77,4940.77,4727.5,4727.5,2030],["2004-08-10",4727.5,4940.77,4514.23,4940.77,4810],["2004-08-11",4798.59,4940.77,4798.59,4798.59,1000],["2004-08-12",4869.68,4869.68,4869.68,4869.68,2690],["2004-08-13",4798.59,4798.59,4798.59,4798.59,3010],["2004-08-16",4798.59,4798.59,4798.59,4798.59,610],["2004-08-17",4798.59,4869.68,4798.59,4869.68,600],["2004-08-18",4905.22,4940.77,4905.22,4905.22,610],["2004-08-19",4905.22,5047.4,4905.22,5047.4,500],["2004-08-20",5047.4,5047.4,5047.4,5047.4,950],["2004-08-23",5118.49,5154.04,5118.49,5154.04,2640],["2004-08-24",5154.04,5260.67,4976.31,4976.31,6590],["2004-08-25",4976.31,4976.31,4976.31,4976.31,400],["2004-08-26",4976.31,4976.31,4976.31,4976.31,500],["2004-08-27",4976.31,5047.4,4976.31,5047.4,200],["2004-08-30",5047.4,5047.4,5047.4,5047.4,210],["2004-08-31",5047.4,5047.4,5047.4,5047.4,0],["2004-09-01",4869.68,5047.4,4869.68,4869.68,10],["2004-09-06",4869.68,4869.68,4869.68,4869.68,0],["2004-09-07",4869.68,5011.86,4869.68,5011.86,160],["2004-09-08",4976.31,5011.86,4976.31,4976.31,1000],["2004-09-09",4905.22,4976.31,4905.22,4905.22,1600],["2004-09-10",4905.22,4905.22,4905.22,4905.22,400],["2004-09-13",4905.22,4905.22,4905.22,4905.22,2130],["2004-09-14",4905.22,4905.22,4869.68,4905.22,2600],["2004-09-15",4905.22,4905.22,4905.22,4905.22,1480],["2004-09-16",4905.22,4905.22,4869.68,4869.68,1220],["2004-09-17",4905.22,4976.31,4905.22,4976.31,1410],["2004-09-20",4976.31,4976.31,4976.31,4976.31,100],["2004-09-21",4905.22,4976.31,4905.22,4905.22,120],["2004-09-22",4905.22,4905.22,4869.68,4869.68,760],["2004-09-23",4869.68,4869.68,4869.68,4869.68,200],["2004-09-24",4869.68,4869.68,4869.68,4869.68,200],["2004-09-27",4869.68,4869.68,4869.68,4869.68,760],["2004-09-28",4869.68,4869.68,4869.68,4869.68,0],["2004-09-29",4976.31,4976.31,4976.31,4976.31,640],["2004-09-30",5011.86,5011.86,5011.86,5011.86,850],["2004-10-01",4976.31,5011.86,4976.31,4976.31,530],["2004-10-04",4976.31,5047.4,4976.31,5047.4,20],["2004-10-05",5047.4,5047.4,5047.4,5047.4,100],["2004-10-06",5047.4,5047.4,5047.4,5047.4,300],["2004-10-07",4940.77,4940.77,4905.22,4905.22,5000],["2004-10-08",4905.22,4940.77,4905.22,4940.77,540],["2004-10-11",4940.77,4976.31,4869.68,4976.31,1000],["2004-10-12",4940.77,4940.77,4940.77,4940.77,1190],["2004-10-13",4940.77,4940.77,4940.77,4940.77,2180],["2004-10-14",4940.77,4976.31,4940.77,4976.31,1200],["2004-10-15",4976.31,5047.4,4976.31,5047.4,1150],["2004-10-18",5047.4,5047.4,5047.4,5047.4,0],["2004-10-19",5011.86,5011.86,4940.77,5011.86,1020],["2004-10-20",5011.86,5047.4,5011.86,5047.4,1510],["2004-10-21",5011.86,5011.86,4976.31,5011.86,430],["2004-10-22",4976.31,5011.86,4976.31,4976.31,150],["2004-10-25",5047.4,5047.4,5047.4,5047.4,130],["2004-10-26",5047.4,5047.4,5047.4,5047.4,1960],["2004-10-27",5047.4,5047.4,5047.4,5047.4,1330],["2004-10-28",5011.86,5047.4,5011.86,5011.86,100],["2004-10-29",4976.31,5011.86,4976.31,4976.31,250],["2004-11-01",4976.31,4976.31,4976.31,4976.31,150],["2004-11-02",4976.31,4976.31,4976.31,4976.31,770],["2004-11-03",4976.31,4976.31,4976.31,4976.31,620],["2004-11-04",4976.31,4976.31,4976.31,4976.31,760],["2004-11-05",4976.31,4976.31,4976.31,4976.31,11450],["2004-11-08",4976.31,4976.31,4976.31,4976.31,9910],["2004-11-09",4976.31,4976.31,4976.31,4976.31,14000],["2004-11-10",4976.31,4976.31,4940.77,4976.31,1090],["2004-11-11",4976.31,4976.31,4976.31,4976.31,16310],["2004-11-12",4976.31,4976.31,4976.31,4976.31,9200],["2004-11-15",4976.31,4976.31,4976.31,4976.31,5800],["2004-11-16",4976.31,4976.31,4976.31,4976.31,2500],["2004-11-17",4905.22,4976.31,4905.22,4905.22,4000],["2004-11-18",4905.22,4976.31,4905.22,4976.31,800],["2004-11-19",4976.31,4976.31,4940.77,4940.77,5170],["2004-11-22",4940.77,4976.31,4940.77,4976.31,4600],["2004-11-23",4976.31,5011.86,4976.31,5011.86,1800],["2004-11-24",5011.86,5011.86,5011.86,5011.86,0],["2004-11-25",4976.31,5011.86,4976.31,4976.31,500],["2004-11-26",4869.68,4869.68,4869.68,4869.68,150],["2004-11-29",4869.68,4976.31,4869.68,4976.31,2360],["2004-11-30",4976.31,5082.95,4976.31,5082.95,1050],["2004-12-01",5047.4,5082.95,5047.4,5047.4,760],["2004-12-02",5047.4,5047.4,5011.86,5011.86,240],["2004-12-03",5011.86,5011.86,5011.86,5011.86,250],["2004-12-06",5011.86,5011.86,5011.86,5011.86,510],["2004-12-07",5011.86,5047.4,5011.86,5047.4,30],["2004-12-08",4976.31,4976.31,4940.77,4976.31,11600],["2004-12-09",4976.31,5047.4,4976.31,5047.4,20],["2004-12-10",5047.4,5047.4,5047.4,5047.4,200],["2004-12-13",5047.4,5047.4,5047.4,5047.4,0],["2004-12-14",4976.31,5047.4,4976.31,4976.31,300],["2004-12-15",4976.31,5047.4,4976.31,5047.4,1300],["2004-12-16",5011.86,5011.86,4976.31,5011.86,1850],["2004-12-17",5047.4,5082.95,5047.4,5082.95,770],["2004-12-20",5082.95,5082.95,5082.95,5082.95,1150],["2004-12-21",5082.95,5118.49,5082.95,5082.95,6990],["2004-12-22",5082.95,5082.95,5082.95,5082.95,2280],["2004-12-23",5154.04,5154.04,5154.04,5154.04,2350],["2004-12-24",5154.04,5331.76,5154.04,5331.76,1270],["2004-12-27",5438.4,5438.4,5438.4,5438.4,970],["2004-12-28",5438.4,5509.49,5438.4,5438.4,320],["2004-12-29",5438.4,5438.4,5331.76,5331.76,2470],["2004-12-30",5331.76,5331.76,5189.58,5331.76,1030],["2004-12-31",5331.76,5367.31,5331.76,5331.76,900],["2005-01-04",5296.22,5331.76,5296.22,5296.22,120],["2005-01-05",5189.58,5296.22,5189.58,5189.58,1690],["2005-01-06",5189.58,5189.58,5189.58,5189.58,50],["2005-01-07",5118.49,5118.49,5082.95,5118.49,1190],["2005-01-10",5047.4,5118.49,5047.4,5047.4,50],["2005-01-11",5154.04,5154.04,5154.04,5154.04,10],["2005-01-12",5154.04,5154.04,5082.95,5154.04,450],["2005-01-13",5154.04,5154.04,5154.04,5154.04,50],["2005-01-14",5082.95,5082.95,5047.4,5047.4,3180],["2005-01-17",5047.4,5047.4,5047.4,5047.4,830],["2005-01-18",5047.4,5047.4,5047.4,5047.4,310],["2005-01-19",5047.4,5047.4,5047.4,5047.4,3010],["2005-01-20",5047.4,5082.95,5047.4,5047.4,1230],["2005-01-21",5047.4,5047.4,5047.4,5047.4,700],["2005-01-24",5047.4,5047.4,5011.86,5011.86,70],["2005-01-25",5011.86,5082.95,5011.86,5082.95,100],["2005-01-26",5047.4,5047.4,5047.4,5047.4,370],["2005-01-27",5011.86,5047.4,5011.86,5011.86,1100],["2005-01-28",5011.86,5011.86,5011.86,5011.86,1770],["2005-01-31",5011.86,5011.86,5011.86,5011.86,900],["2005-02-01",5011.86,5011.86,5011.86,5011.86,460],["2005-02-02",5011.86,5011.86,5011.86,5011.86,2400],["2005-02-03",5011.86,5011.86,5011.86,5011.86,2600],["2005-02-04",5011.86,5011.86,5011.86,5011.86,3570],["2005-02-14",5011.86,5011.86,5011.86,5011.86,0],["2005-02-15",5011.86,5047.4,4976.31,4976.31,1250],["2005-02-16",4976.31,5047.4,4976.31,5047.4,2820],["2005-02-17",5047.4,5082.95,5047.4,5082.95,100],["2005-02-18",5047.4,5047.4,5047.4,5047.4,100],["2005-02-21",5047.4,5118.49,5047.4,5118.49,110],["2005-02-22",5118.49,5154.04,5118.49,5118.49,2150],["2005-02-23",5118.49,5118.49,5118.49,5118.49,220],["2005-02-24",5118.49,5118.49,5118.49,5118.49,570],["2005-02-25",5118.49,5118.49,5118.49,5118.49,340],["2005-02-28",5154.04,5154.04,5154.04,5154.04,630],["2005-03-01",5154.04,5189.58,5118.49,5189.58,1210],["2005-03-02",5189.58,5189.58,5189.58,5189.58,1600],["2005-03-03",5260.67,5260.67,5260.67,5260.67,710],["2005-03-04",5331.76,5331.76,5331.76,5331.76,12010],["2005-03-07",5331.76,5402.85,5331.76,5402.85,11970],["2005-03-08",5402.85,5402.85,5367.31,5367.31,18400],["2005-03-09",5331.76,5367.31,5331.76,5367.31,8450],["2005-03-10",5367.31,5367.31,5331.76,5331.76,2410],["2005-03-11",5331.76,5367.31,5331.76,5331.76,1210],["2005-03-14",5331.76,5331.76,5331.76,5331.76,4520],["2005-03-15",5331.76,5331.76,5331.76,5331.76,2410],["2005-03-16",5331.76,5331.76,5331.76,5331.76,120],["2005-03-17",5331.76,5331.76,5331.76,5331.76,8450],["2005-03-18",5331.76,5367.31,5331.76,5331.76,15290],["2005-03-21",5331.76,5331.76,5331.76,5331.76,9120],["2005-03-22",5331.76,5473.94,5331.76,5473.94,1260],["2005-03-23",5580.58,5616.12,5580.58,5580.58,7010],["2005-03-24",5758.3,5829.39,5758.3,5758.3,17350],["2005-03-25",5758.3,5864.94,5473.94,5473.94,9810],["2005-03-28",5402.85,5402.85,5402.85,5402.85,2430],["2005-03-29",5331.76,5402.85,5331.76,5331.76,1000],["2005-03-30",5331.76,5331.76,5331.76,5331.76,930],["2005-03-31",5438.4,5473.94,5438.4,5438.4,1900],["2005-04-01",5438.4,5438.4,5331.76,5331.76,3130],["2005-04-04",5331.76,5331.76,5331.76,5331.76,200],["2005-04-05",5331.76,5331.76,5331.76,5331.76,7100],["2005-04-06",5385.62,5385.62,5385.62,5385.62,1010],["2005-04-07",5385.62,5457.43,5385.62,5457.43,20],["2005-04-08",5457.43,5457.43,5457.43,5457.43,0],["2005-04-11",5385.62,5457.43,5385.62,5385.62,500],["2005-04-12",5313.81,5385.62,5313.81,5313.81,6080],["2005-04-13",5277.91,5277.91,5242.0,5277.91,3000],["2005-04-14",5206.1,5277.91,5206.1,5206.1,1660],["2005-04-15",5206.1,5206.1,5206.1,5206.1,980],["2005-04-18",5206.1,5206.1,5206.1,5206.1,50],["2005-04-19",5242.0,5242.0,5242.0,5242.0,2500],["2005-04-20",5242.0,5242.0,5242.0,5242.0,2320],["2005-04-21",5242.0,5277.91,5242.0,5277.91,3710],["2005-04-22",5277.91,5277.91,5277.91,5277.91,0],["2005-04-25",5242.0,5277.91,5242.0,5242.0,1000],["2005-04-26",5242.0,5277.91,5242.0,5277.91,4430],["2005-04-27",5277.91,5277.91,5277.91,5277.91,6000],["2005-04-28",5349.71,5385.62,5349.71,5385.62,4670],["2005-04-29",5385.62,5385.62,5385.62,5385.62,1000],["2005-05-04",5277.91,5385.62,5277.91,5277.91,3000],["2005-05-05",5277.91,5277.91,5277.91,5277.91,0],["2005-05-06",5277.91,5277.91,5277.91,5277.91,1870],["2005-05-09",5242.0,5242.0,5242.0,5242.0,660],["2005-05-10",5242.0,5242.0,5242.0,5242.0,0],["2005-05-11",5242.0,5242.0,5242.0,5242.0,1600],["2005-05-12",5242.0,5242.0,5134.29,5242.0,1200],["2005-05-13",5206.1,5242.0,5206.1,5206.1,270],["2005-05-16",5206.1,5206.1,5206.1,5206.1,1000],["2005-05-17",5170.19,5170.19,5170.19,5170.19,3360],["2005-05-18",5170.19,5170.19,5170.19,5170.19,1250],["2005-05-19",5170.19,5385.62,5170.19,5385.62,510],["2005-05-20",5385.62,5385.62,5385.62,5385.62,0],["2005-05-23",5385.62,5385.62,5385.62,5385.62,0],["2005-05-24",5277.91,5277.91,5206.1,5206.1,110],["2005-05-25",5170.19,5170.19,5170.19,5170.19,2080],["2005-05-26",5170.19,5170.19,5170.19,5170.19,910],["2005-05-27",5170.19,5170.19,5170.19,5170.19,8000],["2005-05-30",5170.19,5170.19,5170.19,5170.19,0],["2005-05-31",5170.19,5242.0,5170.19,5242.0,60],["2005-06-01",5206.1,5206.1,5206.1,5206.1,5230],["2005-06-02",5206.1,5242.0,5206.1,5242.0,30],["2005-06-03",5242.0,5242.0,5242.0,5242.0,1150],["2005-06-06",5277.91,5277.91,5277.91,5277.91,1050],["2005-06-07",5349.71,5349.71,5349.71,5349.71,1230],["2005-06-08",5349.71,5349.71,5349.71,5349.71,300],["2005-06-09",5313.81,5313.81,5313.81,5313.81,20],["2005-06-10",5313.81,5313.81,5313.81,5313.81,800],["2005-06-13",5313.81,5313.81,5313.81,5313.81,0],["2005-06-14",5313.81,5349.71,5313.81,5349.71,10],["2005-06-15",5349.71,5349.71,5349.71,5349.71,30],["2005-06-16",5277.91,5277.91,5277.91,5277.91,11450],["2005-06-17",5277.91,5277.91,5277.91,5277.91,2700],["2005-06-20",5277.91,5277.91,5277.91,5277.91,770],["2005-06-21",5242.0,5242.0,5206.1,5242.0,6020],["2005-06-22",5206.1,5242.0,5206.1,5206.1,5740],["2005-06-23",5134.29,5134.29,5134.29,5134.29,19630],["2005-06-24",5134.29,5134.29,5134.29,5134.29,12780],["2005-06-27",5134.29,5134.29,5134.29,5134.29,6300],["2005-06-28",5134.29,5170.19,5134.29,5170.19,10],["2005-06-29",5170.19,5170.19,5170.19,5170.19,2110],["2005-06-30",5170.19,5170.19,5170.19,5170.19,100],["2005-07-01",5170.19,5206.1,5170.19,5206.1,4800],["2005-07-04",5206.1,5206.1,5170.19,5206.1,540],["2005-07-05",5206.1,5242.0,5206.1,5242.0,3170],["2005-07-06",5242.0,5277.91,5242.0,5277.91,6890],["2005-07-07",5277.91,5277.91,5277.91,5277.91,6000],["2005-07-08",5277.91,5277.91,5277.91,5277.91,3500],["2005-07-11",5277.91,5277.91,5277.91,5277.91,10090],["2005-07-12",5277.91,5277.91,5277.91,5277.91,1700],["2005-07-13",5242.0,5277.91,5242.0,5242.0,110],["2005-07-14",5242.0,5242.0,5170.19,5242.0,3880],["2005-07-15",5242.0,5277.91,5242.0,5277.91,8150],["2005-07-18",5277.91,5349.71,5242.0,5242.0,4410],["2005-07-19",5242.0,5242.0,5206.1,5206.1,2600],["2005-07-20",5206.1,5313.81,5206.1,5313.81,2720],["2005-07-21",5277.91,5277.91,5277.91,5277.91,10300],["2005-07-22",5277.91,5277.91,5277.91,5277.91,1570],["2005-07-25",5277.91,5277.91,5277.91,5277.91,7250],["2005-07-26",5206.1,5206.1,5206.1,5206.1,8560],["2005-07-27",5206.1,5206.1,5206.1,5206.1,2480],["2005-07-28",5170.19,5170.19,5170.19,5170.19,4020],["2005-07-29",5170.19,5206.1,5170.19,5206.1,2850],["2005-08-01",5242.0,5242.0,5242.0,5242.0,2080],["2005-08-02",5242.0,5242.0,5242.0,5242.0,2030],["2005-08-03",5277.91,5277.91,5277.91,5277.91,2210],["2005-08-04",5277.91,5313.81,5277.91,5313.81,520],["2005-08-05",5313.81,5313.81,5242.0,5242.0,3730],["2005-08-08",5277.91,5277.91,5277.91,5277.91,740],["2005-08-09",5313.81,5457.43,5313.81,5313.81,1690],["2005-08-10",5313.81,5349.71,5313.81,5313.81,8510],["2005-08-11",5313.81,5349.71,5313.81,5349.71,7200],["2005-08-12",5242.0,5242.0,5170.19,5242.0,1720],["2005-08-15",5206.1,5206.1,5206.1,5206.1,4680],["2005-08-16",5206.1,5206.1,5206.1,5206.1,1320],["2005-08-17",5206.1,5206.1,5170.19,5170.19,1630],["2005-08-18",5170.19,5206.1,5170.19,5206.1,1000],["2005-08-19",5242.0,5242.0,5242.0,5242.0,510],["2005-08-22",5242.0,5242.0,5206.1,5206.1,1520],["2005-08-23",5206.1,5206.1,5206.1,5206.1,110],["2005-08-24",5134.29,5206.1,5134.29,5134.29,2000],["2005-08-25",5134.29,5206.1,5134.29,5206.1,510],["2005-08-26",5170.19,5206.1,5170.19,5170.19,1650],["2005-08-29",5170.19,5170.19,5170.19,5170.19,800],["2005-08-30",5170.19,5206.1,5170.19,5170.19,6100],["2005-08-31",5170.19,5170.19,5170.19,5170.19,10810],["2005-09-01",5170.19,5170.19,5134.29,5170.19,3000],["2005-09-05",5170.19,5206.1,5170.19,5206.1,1270],["2005-09-06",5206.1,5242.0,5206.1,5242.0,8000],["2005-09-07",5242.0,5242.0,5242.0,5242.0,2510],["2005-09-08",5242.0,5313.81,5242.0,5313.81,5750],["2005-09-09",5313.81,5349.71,5313.81,5313.81,3300],["2005-09-12",5206.1,5206.1,5206.1,5206.1,2000],["2005-09-13",5206.1,5242.0,5206.1,5242.0,310],["2005-09-14",5242.0,5242.0,5242.0,5242.0,1250],["2005-09-15",5206.1,5206.1,5206.1,5206.1,2080],["2005-09-16",5206.1,5457.43,5206.1,5457.43,20080],["2005-09-19",5708.76,5708.76,5708.76,5708.76,16680],["2005-09-20",5960.08,5960.08,5960.08,5960.08,20580],["2005-09-21",6103.7,6247.32,6103.7,6103.7,36230],["2005-09-22",6103.7,6103.7,6067.8,6067.8,15800],["2005-09-23",6067.8,6103.7,6067.8,6067.8,24760],["2005-09-26",6067.8,6139.61,6067.8,6067.8,15830],["2005-09-27",6067.8,6067.8,6031.89,6031.89,9480],["2005-09-28",6031.89,6031.89,5744.66,6031.89,310],["2005-09-29",6031.89,6031.89,6031.89,6031.89,200],["2005-09-30",6319.13,6319.13,6319.13,6319.13,31840],["2005-10-03",6319.13,6319.13,6283.22,6283.22,27320],["2005-10-04",6139.61,6139.61,6139.61,6139.61,510],["2005-10-05",6139.61,6283.22,6139.61,6283.22,4100],["2005-10-06",6283.22,6283.22,6247.32,6283.22,5670],["2005-10-07",6283.22,6283.22,6211.41,6211.41,10500],["2005-10-10",6211.41,6211.41,6139.61,6139.61,16690],["2005-10-11",6139.61,6139.61,6067.8,6067.8,20700],["2005-10-12",6031.89,6031.89,5995.99,5995.99,3970],["2005-10-13",5995.99,5995.99,5995.99,5995.99,500],["2005-10-14",6031.89,6103.7,6031.89,6103.7,6900],["2005-10-17",6355.03,6390.93,6355.03,6390.93,19450],["2005-10-18",6462.74,6462.74,6462.74,6462.74,31470],["2005-10-19",6498.65,6570.45,6498.65,6570.45,14470],["2005-10-20",6570.45,6570.45,6534.55,6534.55,18020],["2005-10-21",6534.55,6534.55,6498.65,6498.65,8290],["2005-10-24",6498.65,6570.45,6462.74,6462.74,5650],["2005-10-25",6390.93,6390.93,6355.03,6355.03,4400],["2005-10-26",6139.61,6139.61,6067.8,6139.61,3000],["2005-10-27",6103.7,6103.7,6031.89,6103.7,420],["2005-10-28",6283.22,6390.93,6283.22,6390.93,10140],["2005-10-31",6390.93,6462.74,6390.93,6390.93,17290],["2005-11-01",6390.93,6390.93,6390.93,6390.93,1430],["2005-11-02",6390.93,6390.93,6283.22,6390.93,6000],["2005-11-03",6390.93,6462.74,6390.93,6390.93,5250],["2005-11-04",6319.13,6390.93,6319.13,6319.13,700],["2005-11-07",6319.13,6319.13,6283.22,6283.22,4960],["2005-11-08",6283.22,6390.93,6283.22,6283.22,6350],["2005-11-09",6283.22,6355.03,6283.22,6355.03,2850],["2005-11-10",6355.03,6355.03,6247.32,6247.32,2400],["2005-11-11",6247.32,6283.22,6211.41,6283.22,2010],["2005-11-14",6175.51,6175.51,6103.7,6175.51,1030],["2005-11-15",6211.41,6211.41,6211.41,6211.41,2200],["2005-11-16",6390.93,6390.93,6390.93,6390.93,800],["2005-11-17",6283.22,6283.22,6247.32,6247.32,920],["2005-11-18",6247.32,6247.32,6175.51,6175.51,4020],["2005-11-21",6175.51,6175.51,6175.51,6175.51,150],["2005-11-22",6103.7,6103.7,6103.7,6103.7,10780],["2005-11-23",6067.8,6067.8,6067.8,6067.8,2830],["2005-11-24",5924.18,6067.8,5924.18,5924.18,1600],["2005-11-25",5924.18,5924.18,5924.18,5924.18,0],["2005-11-28",5995.99,6211.41,5995.99,5995.99,1740],["2005-11-29",5995.99,5995.99,5960.08,5995.99,1250],["2005-11-30",5995.99,6103.7,5995.99,6103.7,540],["2005-12-01",6247.32,6247.32,6247.32,6247.32,3210],["2005-12-02",6247.32,6283.22,6247.32,6247.32,550],["2005-12-05",6247.32,6355.03,6103.7,6103.7,1020],["2005-12-06",6103.7,6103.7,6103.7,6103.7,740],["2005-12-07",6175.51,6211.41,6175.51,6211.41,650],["2005-12-08",6139.61,6211.41,6139.61,6139.61,610],["2005-12-09",6175.51,6211.41,6175.51,6211.41,1010],["2005-12-12",6211.41,6211.41,6211.41,6211.41,2180],["2005-12-13",6175.51,6175.51,6103.7,6103.7,1570],["2005-12-14",6103.7,6103.7,6103.7,6103.7,1190],["2005-12-15",6103.7,6175.51,6103.7,6175.51,10],["2005-12-16",6175.51,6211.41,6175.51,6211.41,180],["2005-12-19",6103.7,6211.41,6103.7,6103.7,100],["2005-12-20",6103.7,6175.51,6103.7,6175.51,220],["2005-12-21",6139.61,6139.61,6103.7,6139.61,610],["2005-12-22",6103.7,6103.7,6031.89,6103.7,6600],["2005-12-23",6175.51,6175.51,6175.51,6175.51,610],["2005-12-26",6175.51,6283.22,6175.51,6175.51,1010],["2005-12-27",6103.7,6103.7,6103.7,6103.7,1580],["2005-12-28",6175.51,6175.51,6175.51,6175.51,20],["2005-12-29",6175.51,6175.51,6175.51,6175.51,10],["2005-12-30",6175.51,6175.51,5960.08,6175.51,100],["2006-01-03",6175.51,6175.51,6103.7,6103.7,230],["2006-01-04",6103.7,6103.7,6103.7,6103.7,510],["2006-01-05",6175.51,6175.51,6175.51,6175.51,340],["2006-01-06",6175.51,6175.51,6175.51,6175.51,10],["2006-01-09",6175.51,6175.51,6103.7,6103.7,80],["2006-01-10",6103.7,6103.7,6103.7,6103.7,30],["2006-01-11",6103.7,6103.7,6031.89,6031.89,6010],["2006-01-12",6031.89,6031.89,5995.99,6031.89,2600],["2006-01-13",6031.89,6067.8,6031.89,6067.8,4050],["2006-01-17",6067.8,6067.8,6067.8,6067.8,4590],["2006-01-18",6103.7,6139.61,6103.7,6139.61,2510],["2006-01-19",6103.7,6139.61,6103.7,6103.7,1940],["2006-01-20",6103.7,6247.32,6103.7,6247.32,2700],["2006-01-23",6247.32,6283.22,6247.32,6283.22,5930],["2006-01-24",6283.22,6283.22,6247.32,6283.22,7040],["2006-01-25",6283.22,6390.93,6283.22,6390.93,5730],["2006-01-26",6462.74,6498.65,6462.74,6498.65,11950],["2006-01-27",6498.65,6642.26,6498.65,6642.26,7490],["2006-02-06",6642.26,6965.4,6642.26,6642.26,3760],["2006-02-07",6821.78,6821.78,6821.78,6821.78,16030],["2006-02-08",6893.59,6965.4,6893.59,6965.4,14100],["2006-02-09",6965.4,7001.3,6965.4,6965.4,8620],["2006-02-10",6929.5,6929.5,6821.78,6821.78,3760],["2006-02-13",7001.3,7001.3,7001.3,7001.3,27550],["2006-02-14",7180.82,7180.82,7180.82,7180.82,8820],["2006-02-15",7288.54,7539.87,7288.54,7539.87,18630],["2006-02-16",7611.67,7683.48,7611.67,7683.48,23700],["2006-02-17",8042.52,8042.52,8042.52,8042.52,36910],["2006-02-20",8437.47,8437.47,8437.47,8437.47,34900],["2006-02-21",8796.51,8832.41,8796.51,8796.51,36020],["2006-02-22",8545.18,8545.18,8437.47,8437.47,14550],["2006-02-23",8437.47,8437.47,8401.57,8437.47,17720],["2006-02-24",8437.47,8581.09,8437.47,8437.47,16770],["2006-02-27",8437.47,8545.18,8114.33,8114.33,5460],["2006-02-28",8114.33,8186.14,8114.33,8114.33,14140],["2006-03-01",7898.91,7898.91,7898.91,7898.91,15810],["2006-03-02",8257.95,8293.85,8257.95,8293.85,14780],["2006-03-03",8616.99,8688.8,8616.99,8616.99,9550],["2006-03-06",8581.09,8581.09,8581.09,8581.09,9300],["2006-03-07",8257.95,8257.95,8186.14,8257.95,5240],["2006-03-08",8257.95,8581.09,8257.95,8257.95,1610],["2006-03-09",8257.95,8257.95,8257.95,8257.95,3200],["2006-03-10",8257.95,8257.95,8257.95,8257.95,12180],["2006-03-13",8329.76,8437.47,8329.76,8437.47,23400],["2006-03-14",8616.99,8616.99,8616.99,8616.99,17800],["2006-03-15",8976.03,8976.03,8976.03,8976.03,11700],["2006-03-16",8976.03,8976.03,8904.22,8904.22,9000],["2006-03-17",8904.22,8940.13,8904.22,8940.13,7870],["2006-03-20",8940.13,9191.46,8940.13,9191.46,33920],["2006-03-21",9514.59,9622.31,9514.59,9622.31,23630],["2006-03-22",10053.15,10089.06,10053.15,10053.15,18760],["2006-03-23",9694.11,9694.11,9586.4,9694.11,16180],["2006-03-24",9694.11,9694.11,9586.4,9586.4,18800],["2006-03-27",9586.4,9586.4,9335.07,9335.07,10600],["2006-03-28",9442.78,9801.83,9442.78,9442.78,28580],["2006-03-29",9873.63,9909.54,9873.63,9909.54,31430],["2006-03-30",10376.29,10376.29,10376.29,10376.29,13950],["2006-03-31",10878.95,10878.95,10878.95,10878.95,51710],["2006-04-03",11417.51,11417.51,11417.51,11417.51,30730],["2006-04-04",11704.74,11704.74,11704.74,11704.74,81580],["2006-04-05",11704.74,11704.74,11489.32,11704.74,47120],["2006-04-06",11704.74,12135.59,11704.74,11704.74,26970],["2006-04-07",11704.74,11704.74,11704.74,11704.74,24770],["2006-04-10",11704.74,11848.36,11704.74,11848.36,42990],["2006-04-11",12207.4,12207.4,12207.4,12207.4,76660],["2006-04-12",12207.4,12207.4,12207.4,12207.4,94830],["2006-04-13",12207.4,12566.44,12207.4,12566.44,47540],["2006-04-14",13176.81,13176.81,13176.81,13176.81,39360],["2006-04-17",13823.09,13823.09,13823.09,13823.09,45520],["2006-04-18",14002.61,14505.27,14002.61,14002.61,57640],["2006-04-19",14110.32,14361.65,14110.32,14110.32,60540],["2006-04-20",14110.32,14110.32,14002.61,14002.61,43060],["2006-04-21",14002.61,14002.61,13643.57,14002.61,60780],["2006-04-24",14684.79,14684.79,14684.79,14684.79,36530],["2006-04-25",15402.87,15402.87,15402.87,15402.87,19540],["2006-04-26",16156.86,16156.86,16156.86,16156.86,56660],["2006-04-27",16156.86,16156.86,15366.97,15366.97,79910],["2006-04-28",14612.98,14612.98,14612.98,14612.98,50750],["2006-05-03",14612.98,14612.98,14182.13,14612.98,27650],["2006-05-04",14900.21,15331.06,14900.21,14900.21,40320],["2006-05-05",14900.21,14900.21,14361.65,14361.65,29260],["2006-05-08",13643.57,13643.57,13643.57,13643.57,26930],["2006-05-09",12961.39,12961.39,12961.39,12961.39,3610],["2006-05-10",12315.11,12315.11,12315.11,12315.11,20],["2006-05-11",11704.74,11704.74,11704.74,11704.74,45760],["2006-05-12",12279.21,12279.21,12279.21,12279.21,22850],["2006-05-15",12889.58,12889.58,12889.58,12889.58,4700],["2006-05-16",12315.11,12315.11,12279.21,12279.21,48510],["2006-05-17",12422.83,12566.44,12422.83,12422.83,11130],["2006-05-18",12027.88,12027.88,12027.88,12027.88,9770],["2006-05-19",11848.36,11848.36,11848.36,11848.36,10070],["2006-05-22",11489.32,11489.32,11309.8,11309.8,15870],["2006-05-23",10771.24,10771.24,10771.24,10771.24,20630],["2006-05-24",10771.24,11309.8,10232.68,11309.8,36320],["2006-05-25",11489.32,11489.32,11489.32,11489.32,18800],["2006-05-26",11130.28,11130.28,11130.28,11130.28,11340],["2006-05-29",11130.28,11130.28,11130.28,11130.28,11650],["2006-05-30",10771.24,10771.24,10771.24,10771.24,21510],["2006-05-31",10771.24,11309.8,10771.24,11309.8,14420],["2006-06-01",11309.8,11309.8,11273.89,11273.89,560],["2006-06-02",11273.89,11489.32,11130.28,11489.32,1440],["2006-06-05",11668.84,11848.36,11668.84,11848.36,3120],["2006-06-06",11848.36,12027.88,11489.32,11489.32,5340],["2006-06-07",11489.32,11489.32,11309.8,11309.8,3000],["2006-06-08",11309.8,11309.8,11130.28,11309.8,15500],["2006-06-09",10771.24,11309.8,10771.24,11309.8,8370],["2006-06-12",11130.28,11309.8,11130.28,11130.28,500],["2006-06-13",11237.99,11309.8,11237.99,11309.8,6810],["2006-06-14",11309.8,11309.8,10950.76,11309.8,2150],["2006-06-15",11309.8,11309.8,11130.28,11130.28,6110],["2006-06-16",10986.66,10986.66,10771.24,10771.24,7180],["2006-06-19",10771.24,10771.24,10627.62,10771.24,1150],["2006-06-20",10771.24,10771.24,10771.24,10771.24,9520],["2006-06-21",10771.24,10771.24,10591.72,10771.24,6500],["2006-06-22",10771.24,11130.28,10771.24,11130.28,11810],["2006-06-23",11130.28,11130.28,11130.28,11130.28,1300],["2006-06-26",10771.24,10771.24,10591.72,10591.72,890],["2006-06-27",10412.2,10412.2,10412.2,10412.2,6720],["2006-06-28",10412.2,10484.0,10412.2,10484.0,2990],["2006-06-29",10484.0,10771.24,10448.1,10448.1,1210],["2006-06-30",10591.72,10663.52,10591.72,10591.72,3150],["2006-07-03",10591.72,10591.72,10412.2,10412.2,2260],["2006-07-04",10232.68,10232.68,10232.68,10232.68,2590],["2006-07-05",10232.68,10412.2,10232.68,10412.2,1600],["2006-07-06",10448.1,10591.72,10448.1,10591.72,11300],["2006-07-07",10591.72,10591.72,10448.1,10448.1,1000],["2006-07-10",10448.1,10448.1,10448.1,10448.1,0],["2006-07-11",10412.2,10448.1,10412.2,10412.2,2740],["2006-07-12",10268.58,10412.2,10268.58,10268.58,1750],["2006-07-13",10268.58,10304.48,10268.58,10268.58,3530],["2006-07-14",10268.58,10268.58,10160.87,10160.87,4490],["2006-07-17",10124.96,10160.87,10089.06,10089.06,1750],["2006-07-18",10089.06,10089.06,10053.15,10053.15,4650],["2006-07-19",10053.15,10053.15,9730.02,9730.02,3300],["2006-07-20",9694.11,9694.11,9263.26,9694.11,21920],["2006-07-21",9694.11,9873.63,9335.07,9335.07,1260],["2006-07-24",9263.26,9263.26,9263.26,9263.26,3800],["2006-07-25",8976.03,9263.26,8832.41,8832.41,5000],["2006-07-26",8616.99,8616.99,8401.57,8473.37,3520],["2006-07-27",8473.37,8616.99,8473.37,8616.99,3700],["2006-07-28",8616.99,8616.99,8616.99,8616.99,1210],["2006-07-31",8616.99,8616.99,8257.95,8257.95,4700],["2006-08-01",8257.95,8257.95,7934.81,7934.81,5090],["2006-08-02",7898.91,7898.91,7611.67,7898.91,5650],["2006-08-03",8006.62,8293.85,8006.62,8293.85,4640],["2006-08-04",8616.99,8688.8,8616.99,8616.99,5600],["2006-08-07",8616.99,9047.84,8616.99,8616.99,110],["2006-08-08",8257.95,8257.95,8257.95,8257.95,4200],["2006-08-09",8437.47,8616.99,8437.47,8616.99,5720],["2006-08-10",8616.99,9047.84,8616.99,9047.84,2400],["2006-08-11",9047.84,9263.26,8832.41,8832.41,12880],["2006-08-14",9155.55,9191.46,9155.55,9155.55,12070],["2006-08-15",9155.55,9335.07,8976.03,8976.03,8000],["2006-08-16",8976.03,9406.88,8976.03,9406.88,9680],["2006-08-17",9406.88,9514.59,9406.88,9406.88,10400],["2006-08-18",9442.78,9514.59,9442.78,9514.59,17570],["2006-08-21",9694.11,9837.73,9694.11,9837.73,7780],["2006-08-22",9694.11,9694.11,9514.59,9514.59,3780],["2006-08-23",9514.59,9694.11,9335.07,9694.11,4000],["2006-08-24",9952.13,9952.13,9952.13,9952.13,100],["2006-08-25",9583.53,9952.13,9583.53,9583.53,5530],["2006-08-28",9583.53,9583.53,9583.53,9583.53,3500],["2006-08-29",9583.53,9694.11,9583.53,9583.53,5570],["2006-08-30",9583.53,9767.83,9583.53,9767.83,14950],["2006-08-31",9767.83,9952.13,9767.83,9767.83,9850],["2006-09-01",9767.83,9841.55,9767.83,9841.55,3880],["2006-09-05",9952.13,10320.73,9952.13,10320.73,27050],["2006-09-06",10689.33,10836.77,10689.33,10689.33,23120],["2006-09-07",11205.36,11205.36,11205.36,11205.36,26580],["2006-09-08",11758.26,11758.26,11758.26,11758.26,126760],["2006-09-11",11758.26,12237.44,11463.38,11463.38,41180],["2006-09-12",11242.22,11242.22,11057.92,11242.22,28850],["2006-09-13",11352.8,11426.52,11352.8,11426.52,16200],["2006-09-14",11426.52,11610.82,11426.52,11426.52,20270],["2006-09-15",11426.52,11610.82,11426.52,11426.52,11610],["2006-09-18",11758.26,11795.12,11758.26,11758.26,37680],["2006-09-19",11979.42,12090.0,11979.42,12090.0,27590],["2006-09-20",12679.75,12679.75,12679.75,12679.75,87730],["2006-09-21",12679.75,12716.61,12348.02,12348.02,25890],["2006-09-22",12348.02,12532.31,12348.02,12532.31,32150],["2006-09-25",12532.31,12716.61,12532.31,12716.61,40470],["2006-09-26",12900.91,12900.91,12900.91,12900.91,43530],["2006-09-27",13085.21,13122.07,13085.21,13122.07,35940],["2006-09-28",13085.21,13085.21,12900.91,12974.63,31050],["2006-09-29",12974.63,13085.21,12937.77,12974.63,27070],["2006-10-02",12974.63,13158.93,12974.63,12974.63,11270],["2006-10-03",12900.91,12900.91,12716.61,12900.91,27330],["2006-10-04",12900.91,12900.91,12900.91,12900.91,36480],["2006-10-05",13527.53,13527.53,13527.53,13527.53,78510],["2006-10-06",13453.81,13453.81,13269.51,13453.81,28240],["2006-10-09",13453.81,13453.81,13269.51,13269.51,12040],["2006-10-10",13122.07,13122.07,12606.03,12716.61,11550],["2006-10-11",12716.61,13085.21,12716.61,13085.21,6950],["2006-10-12",13085.21,13085.21,13048.35,13048.35,19670],["2006-10-13",13048.35,13085.21,12827.19,12827.19,11730],["2006-10-16",12827.19,12974.63,12716.61,12900.91,6430],["2006-10-17",12716.61,12900.91,12716.61,12716.61,5720],["2006-10-18",12348.02,12348.02,12348.02,12348.02,26540],["2006-10-19",12753.47,12900.91,12753.47,12753.47,32680],["2006-10-20",13085.21,13158.93,13085.21,13085.21,27890],["2006-10-23",13011.49,13011.49,12716.61,13011.49,10930],["2006-10-24",12900.91,13011.49,12900.91,12900.91,2000],["2006-10-25",12864.05,12864.05,12716.61,12864.05,3130],["2006-10-26",12827.19,12827.19,12716.61,12716.61,3580],["2006-10-27",12827.19,12900.91,12827.19,12827.19,31710],["2006-10-30",12827.19,12827.19,12348.02,12348.02,40270],["2006-10-31",12348.02,12532.31,12237.44,12532.31,9360],["2006-11-01",12532.31,12642.89,12532.31,12642.89,11750],["2006-11-02",12642.89,12716.61,12569.17,12569.17,19830],["2006-11-03",12569.17,12642.89,12532.31,12532.31,13460],["2006-11-06",12532.31,12532.31,12458.59,12458.59,12960],["2006-11-07",12458.59,12532.31,12458.59,12458.59,10200],["2006-11-08",12458.59,12495.45,12384.88,12384.88,8890],["2006-11-09",12384.88,12384.88,12348.02,12348.02,15550],["2006-11-10",12521.93,12521.93,12313.23,12480.19,24210],["2006-11-13",12521.93,12563.67,12521.93,12521.93,20590],["2006-11-14",12521.93,12521.93,12396.71,12396.71,10550],["2006-11-15",12313.23,12313.23,12104.53,12313.23,11120],["2006-11-16",12104.53,12104.53,12104.53,12104.53,13940],["2006-11-17",12104.53,12313.23,12104.53,12313.23,10350],["2006-11-20",12313.23,12521.93,12104.53,12104.53,5900],["2006-11-21",11895.83,11895.83,11687.14,11687.14,6730],["2006-11-22",11478.44,11478.44,11311.48,11478.44,11500],["2006-11-23",11478.44,11478.44,11061.04,11478.44,14540],["2006-11-24",11687.14,12021.05,11687.14,12021.05,44730],["2006-11-27",12021.05,12521.93,11728.88,11728.88,41570],["2006-11-28",11687.14,11728.88,11687.14,11687.14,8870],["2006-11-29",11687.14,12021.05,11478.44,11478.44,13760],["2006-11-30",11353.22,11353.22,11102.78,11353.22,16000],["2006-12-01",11353.22,11478.44,11311.48,11311.48,6550],["2006-12-04",11311.48,11311.48,11269.74,11269.74,8340],["2006-12-05",11269.74,11269.74,11144.52,11144.52,4240],["2006-12-06",10685.38,10685.38,10685.38,10685.38,8420],["2006-12-07",10434.94,10434.94,10434.94,10434.94,14550],["2006-12-08",10017.54,10017.54,10017.54,10017.54,1500],["2006-12-11",10017.54,10017.54,10017.54,10017.54,14600],["2006-12-12",10017.54,10017.54,10017.54,10017.54,12530],["2006-12-13",10017.54,10017.54,10017.54,10017.54,15700],["2006-12-14",10226.24,10434.94,10226.24,10434.94,10160],["2006-12-15",10935.82,10935.82,10935.82,10935.82,11120],["2006-12-18",11478.44,11478.44,11478.44,11478.44,24140],["2006-12-19",11895.83,12021.05,11895.83,11895.83,44020],["2006-12-20",11895.83,11895.83,11478.44,11478.44,18060],["2006-12-21",10935.82,10935.82,10935.82,10935.82,2950],["2006-12-22",10393.2,10393.2,10393.2,10393.2,12700],["2006-12-25",10393.2,10768.86,10226.24,10768.86,10650],["2006-12-26",10768.86,10768.86,10434.94,10434.94,9870],["2006-12-27",10434.94,10643.64,10434.94,10434.94,12390],["2006-12-28",10434.94,10434.94,10059.28,10434.94,18670],["2006-12-29",10434.94,10810.6,10434.94,10434.94,20360],["2007-01-02",10434.94,10434.94,10309.72,10393.2,4790],["2007-01-03",10393.2,10393.2,10226.24,10226.24,15450],["2007-01-04",10226.24,10434.94,10226.24,10226.24,15390],["2007-01-05",10434.94,10434.94,10434.94,10434.94,24930],["2007-01-08",10434.94,10434.94,10393.2,10393.2,19670],["2007-01-09",10434.94,10434.94,10434.94,10434.94,12820],["2007-01-10",10685.38,10810.6,10685.38,10810.6,16500],["2007-01-11",10810.6,10852.34,10685.38,10685.38,19690],["2007-01-12",10685.38,10768.86,10685.38,10768.86,34800],["2007-01-15",10685.38,10685.38,10434.94,10685.38,6130],["2007-01-16",10685.38,10685.38,10685.38,10685.38,18590],["2007-01-17",10685.38,10852.34,10685.38,10685.38,16740],["2007-01-18",10685.38,10685.38,10685.38,10685.38,5800],["2007-01-19",10685.38,10852.34,10685.38,10685.38,21440],["2007-01-22",10685.38,10685.38,10434.94,10434.94,12200],["2007-01-23",10434.94,10434.94,10226.24,10226.24,19290],["2007-01-24",10434.94,10643.64,10434.94,10601.9,13830],["2007-01-25",10643.64,11061.04,10643.64,10643.64,25330],["2007-01-26",10852.34,11102.78,10852.34,10977.56,30660],["2007-01-29",10977.56,11061.04,10810.6,11061.04,11250],["2007-01-30",11061.04,11061.04,11061.04,11061.04,8020],["2007-01-31",11061.04,11061.04,10852.34,10852.34,5000],["2007-02-01",10852.34,10852.34,10768.86,10852.34,2410],["2007-02-02",11061.04,11061.04,11061.04,11061.04,2360],["2007-02-05",11603.66,11603.66,11603.66,11603.66,23860],["2007-02-06",11687.14,11687.14,11687.14,11687.14,32980],["2007-02-07",12062.79,12271.49,12062.79,12271.49,42100],["2007-02-08",12855.85,12855.85,12855.85,12855.85,13750],["2007-02-09",12855.85,13481.95,12855.85,13148.03,87890],["2007-02-12",13148.03,13148.03,13148.03,13148.03,32650],["2007-02-13",12939.33,12939.33,12730.63,12939.33,30950],["2007-02-14",12855.85,12855.85,12521.93,12855.85,35560],["2007-02-15",12855.85,12855.85,12521.93,12730.63,34480],["2007-02-26",13356.73,13356.73,13356.73,13356.73,30050],["2007-02-27",14024.56,14024.56,14024.56,14024.56,33730],["2007-02-28",14279.55,14704.54,14279.55,14704.54,54690],["2007-03-01",14874.54,14874.54,14874.54,14874.54,65450],["2007-03-02",14874.54,14874.54,14874.54,14874.54,40030],["2007-03-05",14874.54,14874.54,14874.54,14874.54,73980],["2007-03-06",14874.54,15087.03,14874.54,15087.03,86710],["2007-03-07",15512.02,15809.51,15512.02,15809.51,30700],["2007-03-08",16489.49,16574.48,16489.49,16574.48,21340],["2007-03-09",16574.48,17381.96,16574.48,17381.96,4170],["2007-03-12",18231.93,18231.93,18231.93,18231.93,34590],["2007-03-13",19124.4,19124.4,19124.4,19124.4,66420],["2007-03-14",19974.38,20059.37,19974.38,19974.38,202230],["2007-03-15",18996.91,18996.91,18996.91,18996.91,36190],["2007-03-16",18061.94,18061.94,18061.94,18061.94,149930],["2007-03-19",18061.94,18699.42,17849.44,17849.44,77280],["2007-03-20",17849.44,18274.43,17849.44,18274.43,86680],["2007-03-21",17849.44,17849.44,17381.96,17849.44,39630],["2007-03-22",16956.97,16956.97,16956.97,16956.97,30580],["2007-03-23",16149.5,16149.5,16149.5,16149.5,36960],["2007-03-26",15342.02,15342.02,15342.02,15342.02,7650],["2007-03-27",14662.04,14662.04,14577.05,14577.05,9300],["2007-03-28",13854.57,13854.57,13854.57,13854.57,6650],["2007-03-29",13854.57,14534.55,13854.57,14534.55,12480],["2007-03-30",15172.03,15257.02,15172.03,15257.02,47770],["2007-04-02",15257.02,15894.5,15257.02,15257.02,29920],["2007-04-03",14959.53,15257.02,14959.53,14959.53,17630],["2007-04-04",14874.54,14874.54,14322.05,14874.54,9950],["2007-04-05",14874.54,14874.54,14874.54,14874.54,17560],["2007-04-06",14449.55,14449.55,14152.06,14449.55,24600],["2007-04-09",14534.55,14534.55,14534.55,14534.55,9100],["2007-04-10",14364.55,14364.55,14322.05,14364.55,7000],["2007-04-11",13812.07,13812.07,13684.57,13812.07,10690],["2007-04-12",13132.09,13132.09,13132.09,13132.09,26070],["2007-04-13",12579.61,12749.6,12579.61,12579.61,16070],["2007-04-16",11984.63,11984.63,11984.63,11984.63,34770],["2007-04-17",11474.64,11474.64,11389.64,11474.64,29230],["2007-04-18",11474.64,12027.13,11474.64,12027.13,19990],["2007-04-19",12622.11,12622.11,12622.11,12622.11,7540],["2007-04-20",12537.11,12749.6,12537.11,12537.11,18010],["2007-04-23",11942.13,11942.13,11942.13,11942.13,8110],["2007-04-24",11942.13,12112.12,11474.64,12112.12,19760],["2007-04-25",12112.12,12324.62,11729.63,12324.62,37740],["2007-05-02",12324.62,12324.62,12112.12,12324.62,17370],["2007-05-03",12324.62,12324.62,12324.62,12324.62,11010],["2007-05-04",11899.63,12239.62,11899.63,11899.63,19000],["2007-05-07",11899.63,12324.62,11687.14,12324.62,13700],["2007-05-08",12537.11,12749.6,12537.11,12537.11,28630],["2007-05-09",12537.11,12962.1,12537.11,12537.11,13870],["2007-05-10",12239.62,12537.11,12112.12,12239.62,4290],["2007-05-11",12239.62,12239.62,12112.12,12239.62,9240],["2007-05-14",12239.62,12324.62,12239.62,12324.62,12280],["2007-05-15",12324.62,12749.6,12324.62,12324.62,10840],["2007-05-16",12112.12,12324.62,12112.12,12112.12,31500],["2007-05-17",12112.12,12112.12,12112.12,12112.12,14910],["2007-05-18",12112.12,12282.12,11899.63,12112.12,10930],["2007-05-21",12112.12,12324.62,12112.12,12112.12,16740],["2007-05-22",12112.12,12324.62,12112.12,12324.62,33420],["2007-05-23",12834.6,12919.6,12834.6,12919.6,51710],["2007-05-24",13174.59,13557.08,13174.59,13174.59,79490],["2007-05-25",12962.1,12962.1,12919.6,12962.1,47910],["2007-05-28",13174.59,13557.08,13174.59,13174.59,19990],["2007-05-29",12919.6,13174.59,12749.6,12919.6,12520],["2007-05-30",12324.62,12749.6,12324.62,12324.62,15920],["2007-05-31",12409.61,12622.11,12409.61,12622.11,32030],["2007-06-01",12622.11,12749.6,12622.11,12622.11,15930],["2007-06-04",12622.11,12664.61,12494.61,12494.61,17530],["2007-06-05",12112.12,12112.12,12027.13,12112.12,16890],["2007-06-06",12197.12,12537.11,12197.12,12537.11,21270],["2007-06-07",12749.6,12749.6,12749.6,12749.6,21120],["2007-06-08",12707.1,12707.1,12537.11,12707.1,20300],["2007-06-11",12707.1,12877.1,12707.1,12877.1,58160],["2007-06-12",12749.6,12749.6,12749.6,12749.6,19150],["2007-06-13",12749.6,12749.6,12537.11,12537.11,7390],["2007-06-14",12537.11,12537.11,12324.62,12324.62,10100],["2007-06-15",12324.62,12324.62,12324.62,12324.62,23020],["2007-06-18",12749.6,12919.6,12749.6,12919.6,64760],["2007-06-19",13557.08,13557.08,13557.08,13557.08,58200],["2007-06-20",13557.08,14194.56,13387.08,13387.08,90640],["2007-06-21",12962.1,12962.1,12877.1,12877.1,21270],["2007-06-22",12749.6,12749.6,12537.11,12537.11,18030],["2007-06-25",12537.11,12537.11,12324.62,12537.11,47600],["2007-06-26",12537.11,12749.6,12537.11,12622.11,17360],["2007-06-27",12749.6,12962.1,12749.6,12749.6,22810],["2007-06-28",12749.6,12749.6,12324.62,12324.62,10490],["2007-06-29",12324.62,12537.11,12324.62,12537.11,18990],["2007-07-02",12452.11,12452.11,12112.12,12112.12,25400],["2007-07-03",11899.63,11899.63,11687.14,11687.14,20050],["2007-07-04",11772.13,12197.12,11772.13,12197.12,15900],["2007-07-05",12197.12,12324.62,11899.63,11984.63,11280],["2007-07-06",11984.63,12324.62,11984.63,12112.12,9100],["2007-07-09",12027.13,12027.13,11899.63,12027.13,23680],["2007-07-10",12027.13,12324.62,12027.13,12324.62,9860],["2007-07-11",12324.62,12324.62,12324.62,12324.62,9080],["2007-07-12",12154.62,12154.62,12027.13,12027.13,8000],["2007-07-13",12027.13,12197.12,12027.13,12197.12,8530],["2007-07-16",12197.12,12197.12,12027.13,12027.13,12600],["2007-07-17",12027.13,12154.62,12027.13,12154.62,10380],["2007-07-18",12112.12,12112.12,12027.13,12069.62,13580],["2007-07-19",12069.62,12069.62,12069.62,12069.62,10540],["2007-07-20",12112.12,12664.61,12112.12,12664.61,34670],["2007-07-23",12664.61,12749.6,12197.12,12197.12,33120],["2007-07-24",12197.12,12324.62,12197.12,12324.62,20360],["2007-07-25",12197.12,12197.12,12112.12,12112.12,11460],["2007-07-26",12112.12,12112.12,11899.63,12112.12,9660],["2007-07-27",12112.12,12112.12,12027.13,12027.13,15850],["2007-07-30",11942.13,11942.13,11729.63,11729.63,9890],["2007-07-31",11687.14,11687.14,11517.14,11517.14,6930],["2007-08-01",11517.14,11899.63,11517.14,11899.63,10690],["2007-08-02",11899.63,11899.63,11687.14,11687.14,7450],["2007-08-03",11474.64,11517.14,11474.64,11517.14,3500],["2007-08-06",11262.15,11389.64,11262.15,11347.15,7820],["2007-08-07",11304.65,11474.64,11304.65,11432.14,5080],["2007-08-08",11474.64,11474.64,11389.64,11389.64,9040],["2007-08-09",11389.64,11559.64,11389.64,11559.64,2080],["2007-08-10",11687.14,11687.14,11347.15,11347.15,8230],["2007-08-13",11347.15,11347.15,11304.65,11347.15,3150],["2007-08-14",11389.64,11474.64,11389.64,11474.64,4750],["2007-08-15",11262.15,11474.64,11262.15,11262.15,6860],["2007-08-16",11134.65,11262.15,11049.66,11134.65,18120],["2007-08-17",10922.16,11049.66,10922.16,10964.66,4420],["2007-08-20",10964.66,11049.66,10879.66,10879.66,8050],["2007-08-21",10964.66,11049.66,10837.16,10837.16,5850],["2007-08-22",11049.66,11049.66,10624.67,10837.16,11160],["2007-08-23",10837.16,10837.16,10624.67,10837.16,4000],["2007-08-24",10837.16,10922.16,10837.16,10879.66,5060],["2007-08-27",11049.66,11262.15,11049.66,11177.15,13690],["2007-08-28",11432.14,11432.14,10624.67,11389.64,10000],["2007-08-29",11049.66,11389.64,11049.66,11389.64,17330],["2007-08-30",11389.64,11474.64,11389.64,11389.64,6600],["2007-08-31",11219.65,11304.65,11219.65,11304.65,10110],["2007-09-04",11262.15,11474.64,11262.15,11474.64,17120],["2007-09-05",11691.14,11691.14,11474.64,11474.64,16770],["2007-09-06",11604.54,11604.54,11474.64,11561.24,12620],["2007-09-07",11691.14,11691.14,11647.84,11691.14,22480],["2007-09-10",11691.14,11864.35,11691.14,11691.14,19870],["2007-09-11",11691.14,12254.05,11691.14,12254.05,53980],["2007-09-12",12860.26,12860.26,12427.25,12557.16,101250],["2007-09-13",12340.65,12340.65,12037.55,12080.85,12720],["2007-09-14",12124.15,12124.15,11907.65,12124.15,16870],["2007-09-17",12124.15,12124.15,11994.25,11994.25,17220],["2007-09-18",12080.85,12080.85,11950.95,11950.95,15900],["2007-09-19",11907.65,11950.95,11777.75,11907.65,33090],["2007-09-20",12080.85,12340.65,11950.95,12340.65,36470],["2007-09-21",12340.65,12340.65,12124.15,12210.75,34150],["2007-09-24",12124.15,12340.65,12124.15,12340.65,22750],["2007-09-25",12946.86,12946.86,12946.86,12946.86,47930],["2007-09-26",13553.07,13553.07,13553.07,13553.07,101180],["2007-09-27",14202.58,14202.58,14202.58,14202.58,90940],["2007-09-28",14895.38,14895.38,14895.38,14895.38,115120],["2007-10-01",15155.19,15155.19,14592.28,15155.19,166910],["2007-10-02",14505.68,14505.68,14419.08,14419.08,62390],["2007-10-03",13726.27,14375.78,13726.27,14072.67,93770],["2007-10-04",14289.18,14505.68,14072.67,14072.67,50170],["2007-10-05",14072.67,14289.18,13856.17,13986.07,43650],["2007-10-08",13986.07,14159.28,13899.47,14072.67,30720],["2007-10-09",14072.67,14245.88,13856.17,14072.67,51870],["2007-10-10",14072.67,14072.67,13856.17,13856.17,47320],["2007-10-11",13812.87,14072.67,13639.67,13856.17,51450],["2007-10-12",13856.17,14072.67,13769.57,13856.17,38960],["2007-10-15",13856.17,14072.67,13726.27,13812.87,37430],["2007-10-16",13856.17,14462.38,13856.17,14462.38,61130],["2007-10-17",15155.19,15155.19,14722.18,15155.19,121050],["2007-10-18",14419.08,14722.18,14419.08,14419.08,76310],["2007-10-19",14419.08,14419.08,13856.17,14419.08,34750],["2007-10-22",14289.18,14289.18,14072.67,14115.98,36130],["2007-10-23",13856.17,14115.98,13856.17,13856.17,52050],["2007-10-24",13639.67,14289.18,13639.67,14289.18,50920],["2007-10-25",14419.08,14419.08,13899.47,13899.47,66570],["2007-10-26",13899.47,13986.07,13856.17,13856.17,56950],["2007-10-29",13509.77,14072.67,13509.77,13856.17,37110],["2007-10-30",13856.17,13856.17,13856.17,13856.17,25050],["2007-10-31",13682.97,13856.17,13682.97,13682.97,19050],["2007-11-01",13942.77,14289.18,13856.17,14029.37,81010],["2007-11-02",14029.37,14029.37,13639.67,13639.67,34010],["2007-11-05",12990.16,13206.66,12990.16,12990.16,54970],["2007-11-06",12730.36,13423.17,12730.36,13206.66,29820],["2007-11-07",13206.66,13206.66,12990.16,12990.16,15550],["2007-11-08",13163.36,13163.36,12990.16,12990.16,21630],["2007-11-09",12773.66,12946.86,12730.36,12773.66,11910],["2007-11-12",12557.16,12557.16,12210.75,12210.75,13530],["2007-11-13",12513.86,12513.86,11691.14,11691.14,20850],["2007-11-14",12124.15,12254.05,11734.45,12254.05,20710],["2007-11-15",11821.05,12124.15,11777.75,11777.75,30650],["2007-11-16",11691.14,12124.15,11691.14,11907.65,26300],["2007-11-19",11907.65,12340.65,11907.65,12340.65,7590],["2007-11-20",12297.35,12297.35,12124.15,12210.75,8970],["2007-11-21",12124.15,12124.15,11950.95,12124.15,13470],["2007-11-22",11907.65,12124.15,11907.65,12124.15,18700],["2007-11-23",12124.15,12167.45,11950.95,11950.95,9610],["2007-11-26",12210.75,12210.75,12124.15,12124.15,19270],["2007-11-27",12124.15,12254.05,12037.55,12080.85,22060],["2007-11-28",12080.85,12124.15,11950.95,12124.15,13750],["2007-11-29",12254.05,12254.05,11994.25,12124.15,22300],["2007-11-30",12037.55,12124.15,12037.55,12037.55,24100],["2007-12-03",12124.15,12124.15,12037.55,12037.55,31700],["2007-12-04",12037.55,12167.45,12037.55,12167.45,15720],["2007-12-05",12124.15,12124.15,11950.95,11950.95,17850],["2007-12-06",11821.05,12037.55,11821.05,11950.95,5010],["2007-12-07",11994.25,12037.55,11907.65,11907.65,14990],["2007-12-10",11864.35,12037.55,11864.35,11864.35,6370],["2007-12-11",11388.04,11604.54,11388.04,11517.94,37220],["2007-12-12",11474.64,11561.24,11258.14,11561.24,25160],["2007-12-13",11561.24,11691.14,11517.94,11517.94,9500],["2007-12-14",11258.14,11517.94,11171.54,11301.44,10380],["2007-12-17",11258.14,11388.04,11171.54,11171.54,9750],["2007-12-18",11258.14,11258.14,11084.94,11258.14,9700],["2007-12-19",11517.94,11821.05,11474.64,11691.14,14100],["2007-12-20",11777.75,11777.75,11474.64,11474.64,7140],["2007-12-21",11301.44,11691.14,11301.44,11691.14,4450],["2007-12-24",11344.74,11388.04,11344.74,11388.04,6230],["2007-12-25",11474.64,11474.64,11388.04,11388.04,7180],["2007-12-26",11388.04,11388.04,11388.04,11388.04,7600],["2007-12-27",11647.84,11691.14,11431.34,11517.94,9530],["2007-12-28",11517.94,11691.14,11517.94,11604.54,4020],["2008-01-02",11604.54,11647.84,11301.44,11301.44,7080],["2008-01-03",11301.44,11388.04,11301.44,11301.44,10190],["2008-01-04",11388.04,11431.34,11258.14,11431.34,8510],["2008-01-07",11258.14,11431.34,11041.64,11041.64,8180],["2008-01-08",11258.14,11258.14,11258.14,11258.14,5390],["2008-01-09",11474.64,11474.64,10825.13,10825.13,10260],["2008-01-10",10435.43,10608.63,10392.13,10608.63,5800],["2008-01-11",10089.03,11041.64,10089.03,10392.13,8200],["2008-01-14",10392.13,10392.13,10002.42,10392.13,8620],["2008-01-15",9915.82,9959.12,9872.52,9872.52,21520],["2008-01-16",10305.53,10348.83,10175.63,10348.83,5090],["2008-01-17",10825.13,10825.13,9959.12,10305.53,20410],["2008-01-18",10305.53,10695.23,10305.53,10695.23,9030],["2008-01-21",10392.13,10435.43,10392.13,10392.13,7970],["2008-01-22",9959.12,10348.83,9959.12,10305.53,6490],["2008-01-23",10175.63,10175.63,9872.52,9872.52,11120],["2008-01-24",10132.33,10305.53,9915.82,9915.82,13430],["2008-01-25",9915.82,9959.12,9526.12,9915.82,3050],["2008-01-28",9612.72,9959.12,9612.72,9742.62,7410],["2008-01-29",9785.92,10175.63,9785.92,10175.63,16540],["2008-01-30",10392.13,10651.93,10175.63,10651.93,80620],["2008-01-31",10825.13,10825.13,10565.33,10608.63,32120],["2008-02-01",10825.13,10825.13,10738.53,10825.13,9500],["2008-02-12",10911.74,10911.74,10608.63,10608.63,6200],["2008-02-13",10175.63,10218.93,10089.03,10089.03,10480],["2008-02-14",10392.13,10392.13,10175.63,10392.13,11910],["2008-02-15",10392.13,10392.13,9959.12,10262.23,25580],["2008-02-18",9959.12,9959.12,9785.92,9785.92,46600],["2008-02-19",9742.62,10132.33,9699.32,10045.72,10060],["2008-02-20",9569.42,10089.03,9569.42,9569.42,31520],["2008-02-21",9093.11,9093.11,9093.11,9093.11,21170],["2008-02-22",8660.11,9093.11,8660.11,9093.11,18870],["2008-02-25",8919.91,9526.12,8919.91,9526.12,22970],["2008-02-26",9526.12,9699.32,9093.11,9266.31,17840],["2008-02-27",9266.31,9699.32,9266.31,9526.12,14450],["2008-02-28",9526.12,9526.12,9352.92,9482.82,6210],["2008-02-29",9482.82,9482.82,9093.11,9352.92,5980],["2008-03-03",8919.91,8963.21,8919.91,8919.91,11220],["2008-03-04",8486.91,8486.91,8486.91,8486.91,21050],["2008-03-05",8082.77,8082.77,8082.77,8082.77,9280],["2008-03-06",8486.91,8486.91,8486.91,8486.91,8800],["2008-03-07",8891.04,8891.04,8891.04,8891.04,2400],["2008-03-10",9295.18,9295.18,9295.18,9295.18,32410],["2008-03-11",8935.95,8980.85,8846.14,8846.14,13730],["2008-03-12",8531.81,9250.28,8531.81,9025.76,13210],["2008-03-13",8891.04,9025.76,8891.04,9025.76,9400],["2008-03-14",8756.33,8980.85,8711.43,8980.85,2800],["2008-03-17",8576.71,8756.33,8531.81,8531.81,3950],["2008-03-18",8127.67,8127.67,8127.67,8127.67,7990],["2008-03-19",7813.34,8531.81,7813.34,8082.77,16040],["2008-03-20",8082.77,8307.29,7768.44,7768.44,13370],["2008-03-21",7543.92,7543.92,7409.2,7409.2,59300],["2008-03-24",7049.97,7184.68,7049.97,7049.97,24910],["2008-03-25",6735.64,6780.54,6735.64,6735.64,24890],["2008-03-26",6735.64,7049.97,6735.64,7005.06,15130],["2008-03-27",7049.97,7049.97,7049.97,7049.97,3390],["2008-03-28",7094.87,7094.87,7094.87,7094.87,4010],["2008-03-31",7139.78,7139.78,7139.78,7139.78,14450],["2008-04-01",7184.68,7184.68,7184.68,7184.68,50],["2008-04-02",7229.59,7229.59,7229.59,7229.59,1140],["2008-04-03",7274.49,7274.49,7274.49,7274.49,22210],["2008-04-04",7319.39,7319.39,7319.39,7319.39,150],["2008-04-07",7454.11,7454.11,7454.11,7454.11,2070],["2008-04-08",7588.82,7588.82,7319.39,7588.82,50900],["2008-04-09",7499.01,7588.82,7454.11,7454.11,24950],["2008-04-10",7454.11,7454.11,7319.39,7319.39,4170],["2008-04-11",7184.68,7184.68,7184.68,7184.68,8460],["2008-04-16",7049.97,7049.97,7049.97,7049.97,2120],["2008-04-17",6915.26,7184.68,6915.26,7184.68,13350],["2008-04-18",7319.39,7319.39,7049.97,7049.97,3550],["2008-04-21",6915.26,7049.97,6915.26,6915.26,9130],["2008-04-22",6780.54,6870.35,6780.54,6870.35,5820],["2008-04-23",6735.64,6735.64,6735.64,6735.64,2890],["2008-04-24",6600.93,6600.93,6600.93,6600.93,19240],["2008-04-25",6645.83,6690.73,6600.93,6690.73,13740],["2008-04-28",6600.93,6780.54,6600.93,6735.64,8340],["2008-04-29",6870.35,6870.35,6735.64,6735.64,11970],["2008-05-05",6690.73,6690.73,6600.93,6600.93,18830],["2008-05-06",6600.93,6600.93,6511.12,6511.12,13730],["2008-05-07",6421.31,6421.31,6421.31,6421.31,9750],["2008-05-08",6331.5,6331.5,6331.5,6331.5,10],["2008-05-09",6241.69,6241.69,6241.69,6241.69,15220],["2008-05-12",6151.88,6151.88,6151.88,6151.88,610],["2008-05-13",6062.08,6062.08,6062.08,6062.08,5330],["2008-05-14",5972.27,5972.27,5972.27,5972.27,25370],["2008-05-15",5882.46,5972.27,5882.46,5882.46,17070],["2008-05-16",5972.27,5972.27,5792.65,5927.36,23230],["2008-05-19",5927.36,6017.17,5927.36,6017.17,4850],["2008-05-20",6106.98,6106.98,5972.27,6017.17,19920],["2008-05-21",5927.36,5927.36,5927.36,5927.36,4590],["2008-05-22",5837.55,5837.55,5837.55,5837.55,2810],["2008-05-23",5747.75,5747.75,5747.75,5747.75,4150],["2008-05-26",5657.94,5657.94,5657.94,5657.94,24700],["2008-05-30",5568.13,5568.13,5568.13,5568.13,6910],["2008-06-02",5568.13,5568.13,5478.32,5478.32,1970],["2008-06-03",5388.51,5388.51,5388.51,5388.51,310],["2008-06-04",5298.7,5298.7,5298.7,5298.7,3130],["2008-06-05",5208.89,5208.89,5208.89,5208.89,2900],["2008-06-06",5119.09,5298.7,5119.09,5119.09,14300],["2008-06-09",5029.28,5208.89,5029.28,5029.28,5500],["2008-06-10",4939.47,5119.09,4939.47,5119.09,36660],["2008-06-11",5208.89,5208.89,5208.89,5208.89,6730],["2008-06-12",5298.7,5298.7,5298.7,5298.7,3700],["2008-06-13",5388.51,5388.51,5388.51,5388.51,8400],["2008-06-16",5478.32,5478.32,5478.32,5478.32,5210],["2008-06-17",5478.32,5568.13,5478.32,5568.13,1310],["2008-06-18",5657.94,5657.94,5478.32,5478.32,32820],["2008-06-19",5343.61,5343.61,5343.61,5343.61,11850],["2008-06-20",5208.89,5343.61,5208.89,5208.89,21160],["2008-06-23",5119.09,5343.61,5119.09,5343.61,27940],["2008-06-24",5478.32,5478.32,5478.32,5478.32,12500],["2008-06-25",5613.03,5613.03,5613.03,5613.03,7440],["2008-06-26",5747.75,5747.75,5478.32,5568.13,25050],["2008-06-27",5433.42,5613.03,5433.42,5613.03,11920],["2008-06-30",5613.03,5747.75,5568.13,5613.03,10350],["2008-07-01",5747.75,5747.75,5747.75,5747.75,14130],["2008-07-02",5882.46,5882.46,5747.75,5882.46,22220],["2008-07-03",6017.17,6017.17,6017.17,6017.17,11850],["2008-07-04",6196.79,6196.79,6106.98,6196.79,140570],["2008-07-07",6376.4,6376.4,6017.17,6017.17,118590],["2008-07-08",5837.55,5837.55,5837.55,5837.55,19750],["2008-07-09",5972.27,5972.27,5792.65,5972.27,32920],["2008-07-10",6106.98,6106.98,6062.08,6106.98,79990],["2008-07-11",6286.6,6286.6,6286.6,6286.6,26030],["2008-07-14",6466.21,6466.21,6466.21,6466.21,55630],["2008-07-15",6645.83,6645.83,6645.83,6645.83,7800],["2008-07-16",6825.45,6825.45,6645.83,6825.45,187880],["2008-07-17",7005.06,7005.06,6960.16,7005.06,52380],["2008-07-18",6825.45,6960.16,6825.45,6825.45,52430],["2008-07-21",6645.83,6645.83,6645.83,6645.83,18120],["2008-07-22",6466.21,6466.21,6466.21,6466.21,510],["2008-07-23",6286.6,6286.6,6286.6,6286.6,5050],["2008-07-24",6106.98,6106.98,6106.98,6106.98,34400],["2008-07-25",5927.36,5927.36,5927.36,5927.36,16430],["2008-07-28",5792.65,5837.55,5792.65,5792.65,72140],["2008-07-29",5657.94,5927.36,5657.94,5657.94,42900],["2008-07-30",5523.22,5657.94,5523.22,5657.94,31940],["2008-07-31",5792.65,5792.65,5568.13,5568.13,7350],["2008-08-01",5433.42,5702.84,5433.42,5702.84,7110],["2008-08-04",5657.94,5702.84,5568.13,5568.13,11930],["2008-08-05",5433.42,5433.42,5433.42,5433.42,23730],["2008-08-06",5343.61,5568.13,5343.61,5568.13,47270],["2008-08-07",5568.13,5657.94,5478.32,5568.13,15530],["2008-08-08",5478.32,5702.84,5478.32,5702.84,15400],["2008-08-11",5747.75,5837.55,5702.84,5792.65,87410],["2008-08-12",5927.36,5927.36,5702.84,5927.36,51170],["2008-08-13",5792.65,6017.17,5792.65,6017.17,19310],["2008-08-14",5882.46,6196.79,5882.46,6196.79,86620],["2008-08-15",6286.6,6376.4,6286.6,6376.4,105980],["2008-08-18",6376.4,6466.21,6106.98,6106.98,17860],["2008-08-19",6106.98,6151.88,5927.36,6017.17,22940],["2008-08-20",5747.75,6017.17,5747.75,5747.75,52930],["2008-08-21",5747.75,6017.17,5613.03,6017.17,43140],["2008-08-22",6151.88,6151.88,5927.36,6062.08,51030],["2008-08-25",6106.98,6331.5,6106.98,6331.5,191150],["2008-08-26",6645.83,6645.83,6511.12,6645.83,185540],["2008-08-27",6735.64,6960.16,6690.73,6735.64,82740],["2008-08-28",6421.31,6690.73,6421.31,6421.31,56910],["2008-08-29",6106.98,6106.98,6106.98,6106.98,54370],["2008-09-03",6376.4,6376.4,6376.4,6376.4,38940],["2008-09-04",6690.73,6690.73,6466.21,6690.73,101010],["2008-09-05",7005.06,7005.06,7005.06,7005.06,179050],["2008-09-08",7274.49,7274.49,6690.73,7005.06,157170],["2008-09-09",7139.78,7229.59,7049.97,7184.68,112950],["2008-09-10",7274.49,7274.49,6825.45,6825.45,36550],["2008-09-11",6511.12,6511.12,6511.12,6511.12,13860],["2008-09-12",6196.79,6196.79,6196.79,6196.79,11940],["2008-09-15",5927.36,6466.21,5927.36,5927.36,101600],["2008-09-16",5657.94,5702.84,5657.94,5657.94,104250],["2008-09-17",5388.51,5478.32,5388.51,5388.51,165860],["2008-09-18",5119.09,5657.94,5119.09,5208.89,61000],["2008-09-19",5433.42,5433.42,5433.42,5433.42,5160],["2008-09-22",5702.84,5702.84,5702.84,5702.84,850],["2008-09-23",5613.03,5972.27,5568.13,5927.36,62090],["2008-09-24",5702.84,5747.75,5657.94,5657.94,45210],["2008-09-25",5523.22,5837.55,5523.22,5792.65,9080],["2008-09-26",6062.08,6062.08,5837.55,5927.36,38530],["2008-09-29",5747.75,6062.08,5747.75,5792.65,16710],["2008-09-30",5523.22,5523.22,5523.22,5523.22,2850],["2008-10-01",5523.22,5657.94,5523.22,5657.94,19400],["2008-10-02",5613.03,5792.65,5568.13,5568.13,5740],["2008-10-03",5568.13,5702.84,5568.13,5702.84,19820],["2008-10-06",5613.03,5837.55,5523.22,5792.65,26350],["2008-10-07",5523.22,5882.46,5523.22,5882.46,29250],["2008-10-08",5613.03,5882.46,5613.03,5657.94,25640],["2008-10-09",5433.42,5702.84,5433.42,5657.94,12080],["2008-10-10",5388.51,5388.51,5388.51,5388.51,14320],["2008-10-13",5208.89,5388.51,5208.89,5298.7,22460],["2008-10-14",5523.22,5523.22,5523.22,5523.22,5420],["2008-10-15",5747.75,5747.75,5568.13,5747.75,14350],["2008-10-16",5478.32,5613.03,5478.32,5613.03,10080],["2008-10-17",5478.32,5613.03,5433.42,5613.03,8500],["2008-10-20",5613.03,5613.03,5343.61,5388.51,5210],["2008-10-21",5343.61,5568.13,5298.7,5433.42,5380],["2008-10-22",5388.51,5568.13,5388.51,5568.13,9290],["2008-10-23",5343.61,5568.13,5298.7,5388.51,32980],["2008-10-24",5253.8,5388.51,5253.8,5388.51,3800],["2008-10-27",5163.99,5163.99,5119.09,5119.09,32050],["2008-10-28",4894.56,4939.47,4894.56,4894.56,9690],["2008-10-29",5343.61,5568.13,5343.61,5568.13,6400],["2008-10-30",5298.7,5298.7,5208.89,5298.7,7950],["2008-10-31",5298.7,5388.51,5208.89,5388.51,4850],["2008-11-03",5208.89,5523.22,5208.89,5523.22,6340],["2008-11-04",5298.7,5702.84,5253.8,5702.84,14550],["2008-11-05",5657.94,5792.65,5478.32,5792.65,38450],["2008-11-06",5523.22,5792.65,5523.22,5792.65,23590],["2008-11-07",5523.22,5747.75,5523.22,5747.75,19820],["2008-11-10",5702.84,5747.75,5478.32,5702.84,27900],["2008-11-11",5433.42,5568.13,5433.42,5433.42,8300],["2008-11-12",5208.89,5568.13,5208.89,5568.13,25180],["2008-11-13",5343.61,5568.13,5343.61,5568.13,6400],["2008-11-14",5523.22,5702.84,5388.51,5388.51,7680],["2008-11-17",5208.89,5253.8,5208.89,5208.89,21360],["2008-11-18",5433.42,5433.42,5433.42,5433.42,24060],["2008-11-19",5702.84,5702.84,5657.94,5702.84,86110],["2008-11-20",5702.84,5747.75,5657.94,5702.84,25510],["2008-11-21",5568.13,5657.94,5478.32,5478.32,38720],["2008-11-24",5657.94,5657.94,5568.13,5657.94,27310],["2008-11-25",5657.94,5702.84,5568.13,5613.03,34170],["2008-11-26",5364.67,5563.36,5364.67,5414.34,13100],["2008-11-27",5662.71,5662.71,5315.0,5315.0,5410],["2008-11-28",5265.32,5464.01,5265.32,5464.01,23000],["2008-12-01",5464.01,5464.01,5464.01,5464.01,600],["2008-12-02",5464.01,5464.01,5215.65,5414.34,22350],["2008-12-03",5215.65,5215.65,5165.98,5165.98,35270],["2008-12-04",5165.98,5315.0,5016.96,5215.65,4050],["2008-12-05",5215.65,5215.65,4967.29,4967.29,9030],["2008-12-08",5165.98,5165.98,4718.92,4967.29,4370],["2008-12-09",4967.29,4967.29,4967.29,4967.29,3820],["2008-12-10",4818.27,4967.29,4818.27,4818.27,11160],["2008-12-11",4818.27,4818.27,4818.27,4818.27,4400],["2008-12-12",4967.29,4967.29,4917.61,4917.61,3320],["2008-12-15",4917.61,4967.29,4917.61,4967.29,14200],["2008-12-16",4967.29,4967.29,4967.29,4967.29,150],["2008-12-17",4718.92,4967.29,4718.92,4768.59,6750],["2008-12-18",4818.27,4917.61,4818.27,4917.61,9950],["2008-12-19",4768.59,5066.63,4768.59,4967.29,14430],["2008-12-22",4967.29,5066.63,4867.94,5066.63,8510],["2008-12-23",4967.29,4967.29,4818.27,4818.27,10530],["2008-12-24",4818.27,4967.29,4818.27,4967.29,4620],["2008-12-25",4967.29,4967.29,4768.59,4967.29,450],["2008-12-26",4818.27,4867.94,4818.27,4867.94,2750],["2008-12-29",4768.59,4867.94,4768.59,4768.59,4500],["2008-12-30",4967.29,4967.29,4967.29,4967.29,5990],["2008-12-31",4967.29,4967.29,4967.29,4967.29,2800],["2009-01-02",4867.94,4917.61,4867.94,4917.61,3030],["2009-01-05",4917.61,4917.61,4867.94,4917.61,5610],["2009-01-06",4917.61,4967.29,4818.27,4967.29,6510],["2009-01-07",4967.29,5066.63,4967.29,5016.96,6520],["2009-01-08",4768.59,4967.29,4768.59,4967.29,3070],["2009-01-09",5016.96,5016.96,4867.94,4867.94,1060],["2009-01-12",4967.29,4967.29,4917.61,4967.29,7300],["2009-01-13",4867.94,5116.3,4867.94,4967.29,13710],["2009-01-14",4867.94,5016.96,4867.94,4867.94,1720],["2009-01-15",4967.29,4967.29,4818.27,4967.29,3150],["2009-01-16",4967.29,4967.29,4867.94,4867.94,5700],["2009-01-19",4818.27,4967.29,4818.27,4967.29,30],["2009-01-20",4768.59,4917.61,4768.59,4917.61,1760],["2009-01-21",4768.59,4818.27,4768.59,4818.27,6270],["2009-01-22",5016.96,5016.96,5016.96,5016.96,30],["2009-01-23",4917.61,4967.29,4818.27,4818.27,3060],["2009-02-02",4917.61,4967.29,4867.94,4967.29,810],["2009-02-03",4967.29,4967.29,4867.94,4967.29,1360],["2009-02-04",4967.29,4967.29,4818.27,4967.29,7130],["2009-02-05",4967.29,4967.29,4718.92,4718.92,4700],["2009-02-06",4917.61,4917.61,4768.59,4818.27,14560],["2009-02-09",4917.61,5016.96,4818.27,4967.29,7420],["2009-02-10",4818.27,4917.61,4818.27,4917.61,910],["2009-02-11",4818.27,4818.27,4718.92,4818.27,21060],["2009-02-12",4867.94,4867.94,4768.59,4818.27,20680],["2009-02-13",4967.29,4967.29,4867.94,4917.61,7090],["2009-02-16",4917.61,4917.61,4768.59,4818.27,2510],["2009-02-17",4818.27,4818.27,4718.92,4768.59,7720],["2009-02-18",4619.58,4669.25,4569.9,4619.58,11300],["2009-02-19",4619.58,4669.25,4569.9,4619.58,4600],["2009-02-20",4619.58,4718.92,4619.58,4669.25,3200],["2009-02-23",4718.92,4867.94,4569.9,4569.9,1700],["2009-02-24",4619.58,4619.58,4470.56,4470.56,17910],["2009-02-25",4619.58,4669.25,4619.58,4669.25,9280],["2009-02-26",4669.25,4669.25,4520.23,4669.25,20170],["2009-02-27",4818.27,4818.27,4669.25,4718.92,470],["2009-03-02",4768.59,4768.59,4569.9,4768.59,1770],["2009-03-03",4619.58,4818.27,4619.58,4818.27,2540],["2009-03-04",4818.27,4867.94,4818.27,4867.94,3340],["2009-03-05",4768.59,4917.61,4768.59,4917.61,260],["2009-03-06",4718.92,4818.27,4718.92,4818.27,24530],["2009-03-09",4917.61,4917.61,4818.27,4867.94,2830],["2009-03-10",4867.94,4917.61,4867.94,4917.61,310],["2009-03-11",5066.63,5066.63,4917.61,4917.61,15660],["2009-03-12",4818.27,4818.27,4818.27,4818.27,5510],["2009-03-13",4818.27,4967.29,4818.27,4818.27,170],["2009-03-16",4818.27,4917.61,4818.27,4917.61,3510],["2009-03-17",4718.92,4917.61,4718.92,4917.61,7420],["2009-03-18",5016.96,5116.3,5016.96,5116.3,74350],["2009-03-19",5215.65,5215.65,4967.29,4967.29,21340],["2009-03-20",5016.96,5066.63,4967.29,4967.29,5250],["2009-03-23",4867.94,4967.29,4867.94,4967.29,9110],["2009-03-24",5165.98,5165.98,5016.96,5165.98,55130],["2009-03-25",5016.96,5165.98,5016.96,5066.63,7860],["2009-03-26",5066.63,5066.63,5016.96,5066.63,20800],["2009-03-27",5066.63,5066.63,5016.96,5066.63,14310],["2009-03-30",4967.29,5016.96,4867.94,4867.94,7750],["2009-03-31",4967.29,4967.29,4867.94,4867.94,4810],["2009-04-01",5016.96,5066.63,4967.29,5066.63,65900],["2009-04-02",5315.0,5315.0,5265.32,5315.0,85410],["2009-04-03",5563.36,5563.36,5563.36,5563.36,29350],["2009-04-07",5811.72,5811.72,5613.03,5811.72,64670],["2009-04-08",5563.36,5811.72,5563.36,5563.36,66070],["2009-04-09",5513.69,5563.36,5414.34,5414.34,54500],["2009-04-10",5662.71,5662.71,5513.69,5662.71,55410],["2009-04-13",5911.07,5911.07,5861.4,5911.07,234460],["2009-04-14",5960.74,6159.43,5911.07,6159.43,142080],["2009-04-15",5911.07,6258.78,5911.07,5911.07,41920],["2009-04-16",6060.09,6109.76,5911.07,6060.09,54350],["2009-04-17",6060.09,6060.09,5762.05,5811.72,53470],["2009-04-20",5563.36,5563.36,5563.36,5563.36,33040],["2009-04-21",5315.0,5464.01,5315.0,5464.01,44340],["2009-04-22",5712.38,5712.38,5513.69,5712.38,47330],["2009-04-23",5960.74,5960.74,5563.36,5563.36,35220],["2009-04-24",5765.66,5816.24,5664.51,5765.66,31560],["2009-04-27",5765.66,6018.54,5715.09,6018.54,36370],["2009-04-28",6018.54,6069.12,5866.82,6069.12,25710],["2009-04-29",6069.12,6372.58,6018.54,6372.58,75310],["2009-05-04",6372.58,6676.03,6372.58,6676.03,125480],["2009-05-05",6979.49,6979.49,6676.03,6777.18,59870],["2009-05-06",6524.3,6878.34,6524.3,6827.76,87140],["2009-05-07",6827.76,6827.76,6423.15,6423.15,25830],["2009-05-08",6473.73,6726.61,6473.73,6676.03,58360],["2009-05-11",6574.88,6777.18,6473.73,6574.88,60450],["2009-05-12",6423.15,6827.76,6423.15,6726.61,150450],["2009-05-13",6726.61,6726.61,6473.73,6473.73,34080],["2009-05-14",6322.0,6372.58,6220.85,6322.0,21200],["2009-05-15",6322.0,6574.88,6322.0,6524.3,18710],["2009-05-18",6322.0,6473.73,6322.0,6372.58,11400],["2009-05-19",6676.03,6676.03,6574.88,6676.03,57280],["2009-05-20",6878.34,6979.49,6827.76,6979.49,64870],["2009-05-21",7181.79,7282.94,7080.64,7282.94,73880],["2009-05-22",7282.94,7282.94,6928.91,7080.64,19300],["2009-05-25",7080.64,7333.52,6928.91,7333.52,55670],["2009-05-26",7535.82,7586.4,6979.49,7080.64,57210],["2009-05-27",7080.64,7080.64,6726.61,6979.49,51460],["2009-05-28",6676.03,6878.34,6676.03,6676.03,88260],["2009-05-29",6979.49,6979.49,6625.46,6827.76,26720],["2009-06-01",6777.18,7030.06,6777.18,7030.06,15810],["2009-06-12",7384.1,7384.1,7384.1,7384.1,2200],["2009-06-15",7889.86,7889.86,7889.86,7889.86,11200],["2009-06-16",8395.62,8395.62,8395.62,8395.62,201300],["2009-06-17",8901.38,8951.95,8395.62,8951.95,235200],["2009-06-18",9356.56,9356.56,9103.68,9356.56,164100],["2009-06-19",9356.56,9912.9,8699.07,8699.07,55300],["2009-06-22",8699.07,8699.07,8699.07,8699.07,5000],["2009-06-23",8092.16,8092.16,8092.16,8092.16,27700],["2009-06-24",7535.82,8395.62,7535.82,8092.16,88000],["2009-06-25",8041.58,8041.58,7434.67,7586.4,128600],["2009-06-26",7839.28,7940.43,7586.4,7839.28,13200],["2009-06-29",7687.55,8041.58,7535.82,7738.13,24200],["2009-06-30",7940.43,7991.01,7586.4,7687.55,45300],["2009-07-01",7839.28,7839.28,7232.37,7384.1,25600],["2009-07-02",7788.7,7788.7,7535.82,7586.4,6400],["2009-07-03",7586.4,7687.55,7586.4,7687.55,1100],["2009-07-06",7586.4,8041.58,7485.25,7940.43,18700],["2009-07-07",8041.58,8041.58,7485.25,7636.98,9800],["2009-07-08",7384.1,7535.82,7131.22,7131.22,19400],["2009-07-09",7586.4,7586.4,7232.37,7333.52,2900],["2009-07-10",7232.37,7232.37,7080.64,7080.64,10500],["2009-07-13",7080.64,7181.79,6979.49,6979.49,4600],["2009-07-14",7434.67,7434.67,6574.88,7181.79,8400],["2009-07-15",7080.64,7131.22,6979.49,6979.49,6200],["2009-07-16",7131.22,7535.82,6827.76,7535.82,21000],["2009-07-17",7080.64,7080.64,7030.06,7080.64,1500],["2009-07-20",6878.34,6878.34,6574.88,6878.34,9600],["2009-07-21",6625.46,6928.91,6625.46,6878.34,4200],["2009-07-22",7080.64,7131.22,6979.49,6979.49,2000],["2009-07-23",7030.06,7181.79,6878.34,7181.79,6500],["2009-07-24",7131.22,7586.4,7131.22,7586.4,29900],["2009-07-27",7586.4,8041.58,7586.4,7940.43,19700],["2009-07-28",7940.43,8041.58,7485.25,7636.98,22200],["2009-07-29",7586.4,7586.4,7384.1,7384.1,6500],["2009-07-30",7535.82,7586.4,7333.52,7333.52,600],["2009-07-31",7586.4,7586.4,7434.67,7485.25,3500],["2009-08-03",7232.37,7384.1,7232.37,7232.37,20200],["2009-08-04",7586.4,7586.4,7333.52,7434.67,16600],["2009-08-05",7333.52,7384.1,7333.52,7333.52,7100],["2009-08-06",7333.52,7384.1,7333.52,7333.52,11800],["2009-08-07",7333.52,7384.1,7333.52,7333.52,9900],["2009-08-10",7080.64,7586.4,7080.64,7535.82,6800],["2009-08-11",7282.94,7333.52,7282.94,7333.52,1900],["2009-08-12",7434.67,7434.67,7384.1,7384.1,900],["2009-08-13",7384.1,7384.1,7080.64,7384.1,8500],["2009-08-14",7384.1,7384.1,7384.1,7384.1,8500],["2009-08-17",7080.64,7080.64,6878.34,7080.64,28700],["2009-08-18",6979.49,7282.94,6979.49,7030.06,12300],["2009-08-19",7181.79,7232.37,7080.64,7232.37,11700],["2009-08-20",7080.64,7181.79,6979.49,7030.06,5000],["2009-08-21",6979.49,7333.52,6979.49,7080.64,24700],["2009-08-24",7080.64,7282.94,6979.49,7282.94,51000],["2009-08-25",7030.06,7333.52,7030.06,7333.52,19200],["2009-08-26",7333.52,7384.1,7232.37,7384.1,34200],["2009-08-27",7333.52,7586.4,7333.52,7586.4,15800],["2009-08-28",7586.4,7839.28,7434.67,7738.13,43400],["2009-08-31",8092.16,8193.31,7586.4,7889.86,31500],["2009-09-01",7788.7,7788.7,7687.55,7687.55,11200],["2009-09-03",7687.55,7687.55,7485.25,7535.82,2600],["2009-09-04",7333.52,7586.4,7333.52,7333.52,12700],["2009-09-07",7333.52,7889.86,7333.52,7889.86,64200],["2009-09-08",8142.74,8142.74,7991.01,8142.74,87700],["2009-09-09",8597.92,8699.07,8142.74,8699.07,90500],["2009-09-10",9002.53,9002.53,8345.04,8395.62,25300],["2009-09-11",8345.04,8496.77,7991.01,8092.16,29700],["2009-09-14",8092.16,8345.04,8092.16,8092.16,54900],["2009-09-15",8092.16,8294.46,8092.16,8294.46,69000],["2009-09-16",8455.92,8718.52,8403.4,8718.52,32700],["2009-09-17",9243.74,9243.74,8771.05,8823.57,45500],["2009-09-18",8928.61,8928.61,8560.96,8666.0,16300],["2009-09-21",8403.4,8613.48,8403.4,8508.44,19500],["2009-09-22",8403.4,8403.4,8193.31,8350.88,21000],["2009-09-23",8245.83,8823.57,8140.79,8666.0,93200],["2009-09-24",8666.0,8666.0,8245.83,8508.44,9400],["2009-09-25",8298.35,8508.44,8298.35,8508.44,16200],["2009-09-28",8403.4,8508.44,8350.88,8350.88,17500],["2009-09-29",8298.35,8350.88,8245.83,8298.35,20300],["2009-09-30",8193.31,8298.35,8140.79,8298.35,15100],["2009-10-01",8140.79,8298.35,8088.27,8193.31,11200],["2009-10-02",8298.35,8298.35,7668.1,7878.18,40000],["2009-10-05",8140.79,8193.31,7878.18,8035.75,11100],["2009-10-06",8140.79,8140.79,7878.18,7983.23,9500],["2009-10-07",7983.23,8403.4,7983.23,8298.35,12400],["2009-10-08",8508.44,8508.44,8035.75,8035.75,13900],["2009-10-09",8088.27,8193.31,7983.23,8140.79,36100],["2009-10-12",8035.75,8560.96,8035.75,8508.44,143200],["2009-10-13",9033.65,9086.17,8666.0,8928.61,91700],["2009-10-14",8928.61,9138.69,8718.52,9138.69,92400],["2009-10-15",9296.26,9453.82,9033.65,9191.21,127600],["2009-10-16",9453.82,9453.82,8718.52,8928.61,94200],["2009-10-19",9033.65,9033.65,8666.0,8823.57,69300],["2009-10-20",9296.26,9453.82,9296.26,9453.82,160800],["2009-10-21",10084.08,10084.08,9979.03,10084.08,148900],["2009-10-22",10766.85,10766.85,10504.25,10766.85,236400],["2009-10-23",11502.15,11502.15,11029.46,11292.06,314600],["2009-10-26",11029.46,12079.88,10661.81,10871.89,266500],["2009-10-27",10871.89,10871.89,10766.85,10766.85,9100],["2009-10-28",10031.55,10504.25,10031.55,10084.08,108000],["2009-10-29",9506.34,9611.38,9506.34,9506.34,84800],["2009-10-30",9506.34,9979.03,9506.34,9821.47,38300],["2009-11-02",9506.34,9506.34,9191.21,9191.21,21800],["2009-11-03",9243.74,9296.26,8560.96,8560.96,41700],["2009-11-04",8140.79,8876.09,8140.79,8876.09,43600],["2009-11-05",8981.13,9033.65,8928.61,9033.65,32800],["2009-11-06",9663.91,9663.91,9453.82,9663.91,66800],["2009-11-09",9191.21,9191.21,8981.13,8981.13,24300],["2009-11-10",8718.52,8928.61,8560.96,8928.61,5900],["2009-11-11",9138.69,9243.74,8928.61,9243.74,25100],["2009-11-12",9716.43,9716.43,9191.21,9558.86,13100],["2009-11-13",9453.82,9453.82,8981.13,9401.3,6500],["2009-11-16",9558.86,9558.86,8666.0,8666.0,55800],["2009-11-17",9191.21,9191.21,8928.61,8981.13,4500],["2009-11-18",8928.61,8928.61,8560.96,8928.61,24400],["2009-11-19",9296.26,9296.26,8666.0,8928.61,20100],["2009-11-20",9191.21,9191.21,8928.61,8928.61,32700],["2009-11-23",9033.65,9033.65,8666.0,8823.57,19800],["2009-11-24",8928.61,8928.61,8455.92,8613.48,13600],["2009-11-25",8403.4,8403.4,7983.23,7983.23,53600],["2009-11-26",7983.23,7983.23,7510.54,7510.54,60300],["2009-11-27",6985.32,8035.75,6985.32,7930.71,41700],["2009-11-30",7983.23,8403.4,7983.23,8403.4,11300],["2009-12-01",8403.4,8508.44,8298.35,8508.44,45200],["2009-12-02",8350.88,8350.88,7773.14,7878.18,29100],["2009-12-03",7510.54,7668.1,7510.54,7615.58,52600],["2009-12-04",7668.1,7668.1,7563.06,7615.58,55800],["2009-12-07",7773.14,7773.14,7615.58,7615.58,14900],["2009-12-08",7668.1,7668.1,7458.01,7510.54,14400],["2009-12-09",7352.97,7352.97,7195.41,7300.45,37400],["2009-12-10",7352.97,7458.01,7195.41,7247.93,21700],["2009-12-11",7352.97,7352.97,7090.37,7142.89,22000],["2009-12-14",7352.97,7563.06,7195.41,7563.06,10300],["2009-12-15",7615.58,7615.58,7352.97,7563.06,5900],["2009-12-16",7352.97,7352.97,7247.93,7300.45,41900],["2009-12-17",6932.8,7142.89,6932.8,7090.37,7000],["2009-12-18",7458.01,7510.54,7352.97,7510.54,10800],["2009-12-21",7615.58,7930.71,7615.58,7930.71,10700],["2009-12-22",7983.23,7983.23,7615.58,7720.62,5500],["2009-12-23",7615.58,7930.71,7615.58,7878.18,7800],["2009-12-24",7930.71,8088.27,7930.71,8088.27,6300],["2009-12-25",8088.27,8245.83,8035.75,8140.79,21200],["2009-12-28",7878.18,8088.27,7615.58,7983.23,6900],["2009-12-29",7720.62,7720.62,7510.54,7510.54,7100],["2009-12-30",7352.97,7878.18,7247.93,7247.93,11400],["2009-12-31",7773.14,7773.14,7352.97,7352.97,52300],["2010-01-04",7825.66,7825.66,7825.66,7825.66,6800],["2010-01-05",8350.88,8350.88,8245.83,8298.35,15200],["2010-01-06",7773.14,8193.31,7773.14,8140.79,18200],["2010-01-07",8088.27,8088.27,7878.18,7878.18,30900],["2010-01-08",8245.83,8455.92,8035.75,8088.27,33800],["2010-01-11",8035.75,8035.75,7773.14,7878.18,14500],["2010-01-12",8140.79,8140.79,7563.06,7563.06,5700],["2010-01-13",7825.66,7878.18,7352.97,7878.18,10800],["2010-01-14",8088.27,8088.27,7878.18,7878.18,2900],["2010-01-15",7668.1,7878.18,7668.1,7878.18,1000],["2010-01-18",7352.97,7405.49,7300.45,7352.97,22300],["2010-01-19",7720.62,7720.62,7405.49,7458.01,4000],["2010-01-20",7510.54,7510.54,7405.49,7405.49,8100],["2010-01-21",7352.97,7352.97,7142.89,7247.93,7500],["2010-01-22",7247.93,7247.93,7247.93,7247.93,400],["2010-01-25",7195.41,7352.97,7195.41,7352.97,6100],["2010-01-26",7668.1,7773.14,7510.54,7773.14,10200],["2010-01-27",7615.58,7615.58,7352.97,7458.01,2900],["2010-01-28",7458.01,7458.01,7352.97,7458.01,7900],["2010-01-29",7352.97,7458.01,7352.97,7458.01,3600],["2010-02-01",7405.49,7668.1,7405.49,7458.01,6500],["2010-02-02",7615.58,7615.58,7458.01,7563.06,3500],["2010-02-03",7458.01,7510.54,7458.01,7510.54,8500],["2010-02-04",7458.01,7615.58,7458.01,7510.54,5600],["2010-02-05",7510.54,7510.54,7352.97,7352.97,3500],["2010-02-08",7352.97,7352.97,7090.37,7352.97,6600],["2010-02-09",7405.49,7405.49,7300.45,7300.45,10100],["2010-02-10",7405.49,7458.01,7352.97,7458.01,8400],["2010-02-11",7510.54,7510.54,7405.49,7510.54,2300],["2010-02-12",7563.06,7615.58,7510.54,7563.06,3800],["2010-02-22",7668.1,7773.14,7615.58,7668.1,9100],["2010-02-23",7615.58,7668.1,7615.58,7668.1,5600],["2010-02-24",7615.58,7615.58,7615.58,7615.58,0],["2010-02-25",7615.58,7668.1,7563.06,7563.06,16000],["2010-02-26",7563.06,7773.14,7563.06,7773.14,7900],["2010-03-01",7720.62,7720.62,7720.62,7720.62,1900],["2010-03-02",7615.58,7668.1,7615.58,7668.1,1400],["2010-03-03",7668.1,7773.14,7668.1,7773.14,6300],["2010-03-04",7930.71,7930.71,7773.14,7773.14,5400],["2010-03-05",7615.58,7878.18,7615.58,7773.14,7500],["2010-03-08",7878.18,8035.75,7878.18,8035.75,14100],["2010-03-09",7983.23,8140.79,7983.23,8088.27,7000],["2010-03-10",8140.79,8193.31,7878.18,7878.18,11700],["2010-03-11",7773.14,7930.71,7773.14,7878.18,7700],["2010-03-12",8035.75,8140.79,7878.18,8140.79,19900],["2010-03-15",8403.4,8403.4,8193.31,8245.83,5700],["2010-03-16",7983.23,8088.27,7720.62,7720.62,11800],["2010-03-17",7825.66,7825.66,7773.14,7825.66,2600],["2010-03-18",7825.66,7930.71,7825.66,7930.71,5500],["2010-03-19",7878.18,8088.27,7878.18,7878.18,6200],["2010-03-22",7983.23,7983.23,7825.66,7825.66,600],["2010-03-23",7825.66,7825.66,7773.14,7773.14,5400],["2010-03-24",7773.14,7773.14,7773.14,7773.14,2000],["2010-03-25",7878.18,7878.18,7720.62,7720.62,2400],["2010-03-26",7668.1,7825.66,7668.1,7825.66,1500],["2010-03-29",7720.62,7878.18,7668.1,7825.66,9500],["2010-03-30",7668.1,7773.14,7615.58,7668.1,7500],["2010-03-31",7615.58,7668.1,7563.06,7563.06,10700],["2010-04-01",7510.54,7773.14,7510.54,7720.62,1200],["2010-04-02",7668.1,7773.14,7668.1,7773.14,1400],["2010-04-05",7668.1,7720.62,7668.1,7720.62,600],["2010-04-06",7720.62,7773.14,7720.62,7773.14,2100],["2010-04-07",7720.62,7720.62,7668.1,7720.62,700],["2010-04-08",7615.58,7825.66,7615.58,7720.62,18300],["2010-04-09",7983.23,7983.23,7773.14,7878.18,12900],["2010-04-12",7878.18,7983.23,7878.18,7983.23,12900],["2010-04-13",8035.75,8035.75,7878.18,7878.18,9800],["2010-04-14",7930.71,7930.71,7930.71,7930.71,0],["2010-04-15",7983.23,7983.23,7773.14,7773.14,10900],["2010-04-16",7983.23,8035.75,7878.18,8035.75,13700],["2010-04-19",7983.23,7983.23,7878.18,7983.23,11700],["2010-04-20",7930.71,8245.83,7930.71,8140.79,12000],["2010-04-21",8140.79,8613.48,8140.79,8613.48,53400],["2010-04-22",8928.61,9086.17,8403.4,8455.92,34500],["2010-04-26",8823.57,8823.57,8403.4,8403.4,15500],["2010-04-27",8403.4,8508.44,8403.4,8455.92,14500],["2010-04-28",8403.4,8508.44,8403.4,8508.44,9400],["2010-04-29",8508.44,8771.05,8403.4,8508.44,14400],["2010-05-04",8508.44,9086.17,8508.44,9086.17,75200],["2010-05-05",8981.13,9086.17,8771.05,8928.61,33500],["2010-05-06",8928.61,9453.82,8876.09,9453.82,102600],["2010-05-07",9716.43,9926.51,9506.34,9926.51,145100],["2010-05-10",10504.25,10504.25,9191.21,9611.38,55500],["2010-05-11",8981.13,9716.43,8981.13,9716.43,49800],["2010-05-12",9716.43,9716.43,8928.61,9033.65,42700],["2010-05-13",8560.96,9348.78,8508.44,8666.0,89100],["2010-05-14",8823.57,9191.21,8666.0,9191.21,136100],["2010-05-17",9296.26,9453.82,9033.65,9033.65,78900],["2010-05-18",9348.78,9821.47,9243.74,9821.47,141000],["2010-05-19",10084.08,10084.08,9348.78,9348.78,82800],["2010-05-20",9057.69,9661.53,9057.69,9496.85,22800],["2010-05-21",8783.21,8783.21,8728.32,8728.32,4600],["2010-05-24",8344.05,8728.32,8124.47,8728.32,10700],["2010-05-25",8344.05,8344.05,7685.31,8179.37,10600],["2010-05-26",8234.26,8398.95,8234.26,8398.95,200],["2010-05-27",8398.95,8893.0,8398.95,8893.0,23400],["2010-05-28",9332.16,9332.16,9332.16,9332.16,15400],["2010-05-31",9826.22,9826.22,8728.32,8728.32,12600],["2010-06-01",8893.0,9277.27,8893.0,9112.58,3100],["2010-06-02",9167.48,9167.48,9057.69,9057.69,1400],["2010-06-03",9332.16,9716.43,9332.16,9661.53,73000],["2010-06-04",9332.16,9496.85,8947.9,9441.95,16100],["2010-06-07",9277.27,9277.27,8893.0,8947.9,27400],["2010-06-08",9002.79,9112.58,9002.79,9057.69,3300],["2010-06-09",9332.16,9661.53,9332.16,9661.53,62300],["2010-06-10",9222.37,9606.64,9222.37,9606.64,35300],["2010-06-11",9387.06,10155.59,9332.16,10100.69,53400],["2010-06-14",9990.9,9990.9,9551.74,9551.74,23800],["2010-06-15",9441.95,9606.64,9441.95,9606.64,10400],["2010-06-16",9606.64,9826.22,9551.74,9551.74,44900],["2010-06-17",9606.64,9990.9,9551.74,9826.22,33400],["2010-06-18",9881.11,9936.01,9826.22,9881.11,33500],["2010-06-21",9881.11,9936.01,9881.11,9936.01,32600],["2010-06-22",9881.11,10539.85,9881.11,10539.85,123700],["2010-06-23",10155.59,10704.54,10155.59,10484.96,67800],["2010-06-24",10484.96,11198.59,10484.96,11198.59,82600],["2010-06-25",11637.75,11637.75,10430.06,11033.91,172000],["2010-06-28",11088.8,11857.33,11088.8,11857.33,109400],["2010-06-29",11857.33,12680.76,11857.33,12680.76,153300],["2010-06-30",13174.82,13559.08,12680.76,13504.19,224300],["2010-07-01",13559.08,13833.56,13284.61,13284.61,27600],["2010-07-02",13723.77,13723.77,12625.87,12955.24,20000],["2010-07-05",13284.61,13284.61,12076.92,12131.81,62600],["2010-07-06",12076.92,12131.81,11527.96,11802.44,53000],["2010-07-07",12570.97,12570.97,11527.96,12296.5,81100],["2010-07-08",12351.39,12735.66,12296.5,12516.08,133900],["2010-07-09",12625.87,13174.82,12351.39,12735.66,194400],["2010-07-12",12680.76,13010.13,12570.97,12680.76,111200],["2010-07-13",12845.45,13723.77,12076.92,12680.76,51800],["2010-07-14",13229.71,13284.61,12680.76,12680.76,13800],["2010-07-15",12900.34,13119.92,12900.34,12955.24,53200],["2010-07-16",13174.82,13888.45,13174.82,13888.45,115100],["2010-07-19",13888.45,14711.88,13888.45,14711.88,33500],["2010-07-20",13998.24,15370.62,13723.77,14547.19,56900],["2010-07-21",13394.4,14876.56,13339.5,14821.67,72700],["2010-07-22",14272.72,14931.46,13504.19,14931.46,132700],["2010-07-23",15645.09,15754.88,14602.09,15754.88,49700],["2010-07-26",16194.05,16578.31,15754.88,15864.67,64100],["2010-07-27",16194.05,16194.05,15370.62,15370.62,42700],["2010-07-28",15370.62,15919.57,14437.4,15864.67,41400],["2010-07-29",15974.46,16029.36,14382.51,15809.78,18200],["2010-07-30",16194.05,16633.21,14876.56,14876.56,9800],["2010-08-02",16139.15,16139.15,15041.25,15041.25,5600],["2010-08-03",14986.35,14986.35,14053.14,14053.14,9000],["2010-08-04",13174.82,13339.5,13174.82,13174.82,4400],["2010-08-05",12625.87,13504.19,12625.87,13174.82,8800],["2010-08-06",13174.82,13174.82,13174.82,13174.82,5400],["2010-08-09",12900.34,12900.34,12461.18,12680.76,10200],["2010-08-10",12131.81,12131.81,11802.44,11802.44,18600],["2010-08-11",11253.49,12076.92,11253.49,12076.92,9400],["2010-08-12",11802.44,12076.92,11527.96,11527.96,4900],["2010-08-13",10979.01,12461.18,10979.01,12461.18,5400],["2010-08-16",12790.55,13174.82,12790.55,13174.82,20500],["2010-08-17",12625.87,13284.61,12625.87,13284.61,11800],["2010-08-18",12351.39,12625.87,12351.39,12625.87,1800],["2010-08-19",12076.92,13119.92,12076.92,12625.87,18500],["2010-08-20",12351.39,12351.39,12351.39,12351.39,5000],["2010-08-23",12076.92,12076.92,11857.33,11857.33,17200],["2010-08-24",11802.44,11802.44,11802.44,11802.44,14600],["2010-08-25",11637.75,12076.92,11637.75,11637.75,11600],["2010-08-26",11802.44,11802.44,11802.44,11802.44,0],["2010-08-27",11802.44,11802.44,11802.44,11802.44,0],["2010-08-30",12625.87,12625.87,12625.87,12625.87,1300],["2010-08-31",13504.19,13504.19,13504.19,13504.19,2200],["2010-09-01",14437.4,14437.4,14162.93,14272.72,38000],["2010-09-06",15151.04,15151.04,14821.67,14821.67,32100],["2010-09-07",14821.67,14821.67,14711.88,14711.88,19600],["2010-09-08",14766.77,14766.77,14272.72,14766.77,26100],["2010-09-09",14766.77,15096.14,14766.77,15096.14,29800],["2010-09-10",15096.14,15480.41,14821.67,14821.67,32200],["2010-09-13",14821.67,14821.67,14108.03,14108.03,3800],["2010-09-14",14272.72,14437.4,14272.72,14437.4,1200],["2010-09-15",14272.72,14272.72,14272.72,14272.72,5500],["2010-09-16",13998.24,15205.93,13998.24,15205.93,11300],["2010-09-17",15151.04,15370.62,15151.04,15370.62,2800],["2010-09-20",15590.2,15590.2,15260.83,15370.62,3400],["2010-09-21",15425.51,15425.51,15425.51,15425.51,0],["2010-09-22",15645.09,15699.99,14821.67,15425.51,6200],["2010-09-23",15425.51,15425.51,15425.51,15425.51,0],["2010-09-24",15370.62,15370.62,15370.62,15370.62,12900],["2010-09-27",15370.62,15370.62,15370.62,15370.62,500],["2010-09-28",15645.09,15645.09,14547.19,15480.41,14400],["2010-09-29",15370.62,15370.62,14602.09,14602.09,1300],["2010-09-30",15370.62,15370.62,15370.62,15370.62,200],["2010-10-01",15370.62,15370.62,15370.62,15370.62,0],["2010-10-04",14547.19,14547.19,14547.19,14547.19,700],["2010-10-05",14272.72,14272.72,14272.72,14272.72,1700],["2010-10-06",14272.72,14272.72,14272.72,14272.72,100],["2010-10-07",14272.72,14272.72,14272.72,14272.72,500],["2010-10-08",14272.72,14272.72,14272.72,14272.72,3200],["2010-10-11",14547.19,14547.19,14547.19,14547.19,8500],["2010-10-12",14437.4,14437.4,14437.4,14437.4,700],["2010-10-13",14272.72,14272.72,14272.72,14272.72,2000],["2010-10-14",14272.72,14272.72,13998.24,13998.24,2100],["2010-10-15",14053.14,14272.72,14053.14,14272.72,300],["2010-10-18",14217.82,14217.82,14217.82,14217.82,0],["2010-10-19",13723.77,13723.77,13723.77,13723.77,200],["2010-10-20",14272.72,14272.72,14272.72,14272.72,3000],["2010-10-21",14272.72,14272.72,14272.72,14272.72,0],["2010-10-22",14272.72,14272.72,13998.24,13998.24,5300],["2010-10-25",14272.72,14272.72,14272.72,14272.72,14600],["2010-10-26",14272.72,14272.72,14272.72,14272.72,6600],["2010-10-27",14272.72,14272.72,14272.72,14272.72,0],["2010-10-28",13723.77,13998.24,13723.77,13723.77,8200],["2010-10-29",13723.77,13723.77,13449.29,13449.29,700],["2010-11-01",13504.19,13504.19,13504.19,13504.19,0],["2010-11-02",13723.77,13723.77,13723.77,13723.77,11500],["2010-11-03",12790.55,13723.77,12790.55,13723.77,1500],["2010-11-04",12461.18,13723.77,12461.18,12461.18,300],["2010-11-05",13723.77,13778.66,13723.77,13778.66,2200],["2010-11-08",14711.88,14711.88,13778.66,13778.66,2100],["2010-11-09",13723.77,14821.67,13723.77,14821.67,8000],["2010-11-10",14272.72,14876.56,14272.72,14876.56,3000],["2010-11-11",14272.72,14272.72,14272.72,14272.72,5500],["2010-11-12",13723.77,14272.72,13723.77,14272.72,4100],["2010-11-15",13723.77,13833.56,13723.77,13723.77,9500],["2010-11-16",13723.77,13998.24,13723.77,13723.77,16500],["2010-11-17",13723.77,13723.77,13174.82,13449.29,10000],["2010-11-18",13613.98,13998.24,12570.97,13998.24,4100],["2010-11-19",13559.08,13559.08,13559.08,13559.08,0],["2010-11-22",13559.08,13559.08,13559.08,13559.08,2900],["2010-11-23",13559.08,13559.08,13559.08,13559.08,0],["2010-11-24",13559.08,13559.08,13559.08,13559.08,2500],["2010-11-25",14492.3,14492.3,14492.3,14492.3,200],["2010-11-26",13559.08,13559.08,13504.19,13504.19,30200],["2010-11-29",13504.19,13504.19,13504.19,13504.19,0],["2010-11-30",13613.98,13668.87,13613.98,13668.87,12100],["2010-12-01",13668.87,13668.87,13668.87,13668.87,2700],["2010-12-02",12735.66,13668.87,12735.66,13668.87,200],["2010-12-03",14053.14,14053.14,14053.14,14053.14,2000],["2010-12-06",14053.14,14053.14,14053.14,14053.14,3000],["2010-12-07",13174.82,13174.82,13174.82,13174.82,100],["2010-12-08",13174.82,13174.82,13174.82,13174.82,0],["2010-12-09",12351.39,13943.35,12351.39,13943.35,2200],["2010-12-10",13778.66,13778.66,13723.77,13723.77,1000],["2010-12-13",13833.56,13833.56,13723.77,13778.66,3700],["2010-12-14",13723.77,13723.77,13723.77,13723.77,200],["2010-12-15",13723.77,13723.77,13723.77,13723.77,0],["2010-12-16",12790.55,12790.55,12790.55,12790.55,200],["2010-12-17",13449.29,13449.29,13449.29,13449.29,100],["2010-12-20",13449.29,13449.29,13449.29,13449.29,0],["2010-12-21",13668.87,13668.87,13668.87,13668.87,100],["2010-12-22",13394.4,13394.4,13394.4,13394.4,300],["2010-12-23",13394.4,13394.4,13394.4,13394.4,0],["2010-12-24",13394.4,13394.4,13394.4,13394.4,0],["2010-12-27",12625.87,12625.87,12625.87,12625.87,100],["2010-12-28",13174.82,13174.82,13174.82,13174.82,100],["2010-12-29",13229.71,13559.08,12680.76,12680.76,2200],["2010-12-30",12570.97,13998.24,12570.97,13998.24,1300],["2010-12-31",13943.35,13943.35,13943.35,13943.35,200],["2011-01-04",13010.13,13010.13,13010.13,13010.13,300],["2011-01-05",13010.13,13010.13,13010.13,13010.13,0],["2011-01-06",13010.13,13010.13,13010.13,13010.13,0],["2011-01-07",13559.08,13559.08,12186.71,12625.87,900],["2011-01-10",12131.81,12131.81,12076.92,12131.81,1800],["2011-01-11",12131.81,12131.81,12131.81,12131.81,0],["2011-01-12",12131.81,12131.81,12131.81,12131.81,0],["2011-01-13",12625.87,12955.24,11308.38,12955.24,3300],["2011-01-14",12570.97,12570.97,12570.97,12570.97,0],["2011-01-17",12570.97,12570.97,12570.97,12570.97,0],["2011-01-18",11692.65,11692.65,11692.65,11692.65,100],["2011-01-19",12461.18,12461.18,12461.18,12461.18,100],["2011-01-20",12186.71,13065.03,12186.71,13065.03,1300],["2011-01-21",13723.77,13723.77,13723.77,13723.77,100],["2011-01-24",13723.77,13723.77,13723.77,13723.77,0],["2011-01-25",12900.34,12900.34,12900.34,12900.34,100],["2011-01-26",13394.4,13394.4,13394.4,13394.4,100],["2011-01-27",13394.4,13394.4,13394.4,13394.4,0],["2011-01-28",13394.4,13394.4,13394.4,13394.4,0],["2011-02-08",13723.77,13998.24,13668.87,13998.24,3600],["2011-02-09",12955.24,12955.24,12955.24,12955.24,1500],["2011-02-10",12406.29,12406.29,12351.39,12351.39,300],["2011-02-11",12351.39,12351.39,12351.39,12351.39,600],["2011-02-14",12131.81,12131.81,11527.96,11527.96,4900],["2011-02-15",11033.91,11143.7,10979.01,10979.01,1500],["2011-02-16",11857.33,11857.33,11857.33,11857.33,500],["2011-02-17",12570.97,12625.87,12570.97,12625.87,600],["2011-02-18",12625.87,12625.87,12625.87,12625.87,0],["2011-02-21",12625.87,12625.87,12625.87,12625.87,0],["2011-02-22",12625.87,12625.87,12625.87,12625.87,0],["2011-02-23",12351.39,13174.82,12351.39,13174.82,23200],["2011-02-24",13065.03,13065.03,13065.03,13065.03,0],["2011-02-25",12186.71,12186.71,12186.71,12186.71,500],["2011-02-28",11363.28,11363.28,11363.28,11363.28,11200],["2011-03-01",12131.81,12131.81,12131.81,12131.81,21300],["2011-03-02",12131.81,12131.81,12131.81,12131.81,0],["2011-03-03",11308.38,12900.34,11308.38,12900.34,1000],["2011-03-04",12680.76,12680.76,11527.96,12351.39,10900],["2011-03-07",12900.34,12900.34,12625.87,12625.87,13000],["2011-03-08",12900.34,12900.34,12900.34,12900.34,10000],["2011-03-09",12900.34,12900.34,12900.34,12900.34,3500],["2011-03-10",12900.34,13723.77,12900.34,13723.77,15000],["2011-03-11",13613.98,13613.98,13613.98,13613.98,0],["2011-03-14",13613.98,13613.98,13613.98,13613.98,0],["2011-03-15",12900.34,12900.34,12900.34,12900.34,4300],["2011-03-16",13723.77,13723.77,13449.29,13668.87,14000],["2011-03-17",13998.24,13998.24,13723.77,13998.24,7400],["2011-03-18",14821.67,14821.67,14821.67,14821.67,5000],["2011-03-21",14821.67,14821.67,14821.67,14821.67,0],["2011-03-22",14272.72,14272.72,13998.24,13998.24,600],["2011-03-23",14547.19,14547.19,14547.19,14547.19,100],["2011-03-24",15370.62,15370.62,15370.62,15370.62,2000],["2011-03-25",14821.67,14821.67,14821.67,14821.67,2000],["2011-03-28",15370.62,15370.62,15370.62,15370.62,1000],["2011-03-29",15096.14,15096.14,15096.14,15096.14,500],["2011-03-30",14053.14,14053.14,14053.14,14053.14,2000],["2011-03-31",14986.35,14986.35,13119.92,13119.92,12400],["2011-04-01",13613.98,13613.98,13613.98,13613.98,1900],["2011-04-04",13943.35,13943.35,12680.76,12680.76,200],["2011-04-05",13339.5,13339.5,13339.5,13339.5,0],["2011-04-06",13339.5,13339.5,13339.5,13339.5,0],["2011-04-07",14272.72,14272.72,14272.72,14272.72,200],["2011-04-08",14272.72,14272.72,14272.72,14272.72,36000],["2011-04-13",14492.3,14492.3,14492.3,14492.3,200],["2011-04-14",13723.77,13723.77,13504.19,13504.19,2000],["2011-04-15",13613.98,13613.98,13613.98,13613.98,0],["2011-04-18",13613.98,13613.98,13613.98,13613.98,0],["2011-04-19",13613.98,13613.98,13613.98,13613.98,0],["2011-04-20",14217.82,14272.72,12680.76,14272.72,300],["2011-04-21",13723.77,13723.77,13723.77,13723.77,0],["2011-04-22",13723.77,13723.77,13723.77,13723.77,0],["2011-04-25",13998.24,13998.24,13998.24,13998.24,4900],["2011-04-26",13998.24,13998.24,13998.24,13998.24,0],["2011-04-27",13065.03,13065.03,13065.03,13065.03,1500],["2011-04-28",13065.03,13065.03,12186.71,12186.71,400],["2011-04-29",13723.77,13723.77,11967.12,11967.12,2000],["2011-05-04",13613.98,13613.98,11967.12,11967.12,23300],["2011-05-05",12625.87,12625.87,12076.92,12076.92,6500],["2011-05-06",13174.82,13174.82,12900.34,12900.34,200],["2011-05-09",12680.76,12680.76,12625.87,12625.87,1100],["2011-05-10",12680.76,12680.76,12680.76,12680.76,0],["2011-05-11",13504.19,13504.19,13504.19,13504.19,100],["2011-05-12",13504.19,13504.19,13504.19,13504.19,100],["2011-05-13",13723.77,13723.77,13723.77,13723.77,100],["2011-05-16",13723.77,13723.77,12790.55,12790.55,200],["2011-05-17",13284.61,13284.61,12406.29,12406.29,1100],["2011-05-18",11637.75,12461.18,11637.75,12461.18,6900],["2011-05-19",12461.18,12900.34,12461.18,12900.34,4000],["2011-05-20",12625.87,12625.87,12625.87,12625.87,300],["2011-05-23",13174.82,13174.82,11747.54,11747.54,600],["2011-05-24",11143.7,11143.7,11143.7,11143.7,400],["2011-05-25",11143.7,11143.7,11143.7,11143.7,0],["2011-05-26",10430.06,10430.06,10430.06,10430.06,300],["2011-05-27",10484.96,10484.96,9716.43,9716.43,500],["2011-05-30",10430.06,10430.06,10430.06,10430.06,1700],["2011-05-31",10430.06,11143.7,10430.06,11143.7,2800],["2011-06-01",10979.01,10979.01,10979.01,10979.01,1000],["2011-06-02",11527.96,11527.96,11527.96,11527.96,100],["2011-06-03",11527.96,11527.96,11527.96,11527.96,0],["2011-06-06",11527.96,11802.44,11527.96,11802.44,3700],["2011-06-07",10869.22,11912.23,10869.22,11912.23,2300],["2011-06-08",12076.92,12461.18,12076.92,12461.18,400],["2011-06-09",12625.87,12625.87,12625.87,12625.87,90000],["2011-06-10",12625.87,12625.87,12625.87,12625.87,0],["2011-06-13",12625.87,13174.82,12625.87,13174.82,3500],["2011-06-14",12186.71,13119.92,12186.71,13119.92,700],["2011-06-15",13174.82,13174.82,11747.54,11747.54,4400],["2011-06-16",12845.45,12845.45,11198.59,12845.45,4500],["2011-06-17",10979.01,10979.01,10979.01,10979.01,200],["2011-06-20",11747.54,11747.54,11747.54,11747.54,1200],["2011-06-21",12516.08,12516.08,12516.08,12516.08,2800],["2011-06-22",13339.5,13339.5,11692.65,13339.5,7000],["2011-06-23",12625.87,12625.87,12625.87,12625.87,300],["2011-06-24",12625.87,12625.87,12625.87,12625.87,50700],["2011-06-27",12625.87,12625.87,12625.87,12625.87,0],["2011-06-28",12625.87,12625.87,12625.87,12625.87,0],["2011-06-29",11747.54,11747.54,11747.54,11747.54,200],["2011-06-30",11418.17,11418.17,10979.01,10979.01,700],["2011-07-01",11143.7,11143.7,11143.7,11143.7,0],["2011-07-04",11912.23,11912.23,11527.96,11527.96,7800],["2011-07-05",11692.65,11692.65,11692.65,11692.65,0],["2011-07-06",11692.65,12076.92,11692.65,12076.92,1300],["2011-07-07",12379.78,12379.78,11200.76,11200.76,3600],["2011-07-08",11377.61,11377.61,11377.61,11377.61,0],["2011-07-11",11023.9,11023.9,11023.9,11023.9,1000],["2011-07-12",10670.2,10670.2,10670.2,10670.2,200],["2011-07-13",10670.2,10670.2,10670.2,10670.2,0],["2011-07-14",10729.15,10729.15,10729.15,10729.15,2000],["2011-07-15",10847.05,10847.05,10847.05,10847.05,200],["2011-07-18",10847.05,10847.05,10847.05,10847.05,0],["2011-07-19",10611.24,11554.47,10611.24,11554.47,500],["2011-07-20",11141.81,11141.81,10906.0,10906.0,3000],["2011-07-21",10257.54,10257.54,10257.54,10257.54,200],["2011-07-22",10964.95,10964.95,10964.95,10964.95,100],["2011-07-25",11200.76,11200.76,11200.76,11200.76,100],["2011-07-26",11790.27,11790.27,11790.27,11790.27,5100],["2011-07-27",11790.27,11790.27,10964.95,10964.95,3100],["2011-07-28",10964.95,10964.95,10964.95,10964.95,500],["2011-07-29",10611.24,10611.24,10198.58,10198.58,9200],["2011-08-01",10611.24,10611.24,10611.24,10611.24,5100],["2011-08-02",10316.49,10316.49,10316.49,10316.49,500],["2011-08-03",11023.9,11023.9,11023.9,11023.9,100],["2011-08-04",10611.24,10611.24,10611.24,10611.24,400],["2011-08-05",10611.24,11318.66,10611.24,11318.66,8200],["2011-08-08",11731.32,11731.32,11554.47,11554.47,2100],["2011-08-09",12379.78,12379.78,12379.78,12379.78,3000],["2011-08-10",13087.2,13087.2,12969.3,12969.3,3000],["2011-08-11",13028.25,13028.25,13028.25,13028.25,0],["2011-08-12",13853.57,13912.52,13853.57,13912.52,6500],["2011-08-15",13853.57,13853.57,12910.35,12910.35,600],["2011-08-16",12202.93,12202.93,12202.93,12202.93,100],["2011-08-17",11436.56,11436.56,11436.56,11436.56,100],["2011-08-18",11790.27,11790.27,10729.15,10729.15,2000],["2011-08-19",11318.66,11318.66,11318.66,11318.66,0],["2011-08-22",12085.03,12085.03,12085.03,12085.03,100],["2011-08-23",12085.03,12085.03,12085.03,12085.03,100],["2011-08-24",12792.44,12792.44,12792.44,12792.44,100],["2011-08-25",13617.76,13617.76,11908.17,11908.17,1300],["2011-08-26",11672.37,12851.4,11672.37,12379.78,800],["2011-08-29",11967.12,11967.12,11554.47,11554.47,3200],["2011-08-30",11613.42,11613.42,11554.47,11554.47,1900],["2011-08-31",10906.0,10906.0,10906.0,10906.0,100],["2011-09-01",11613.42,11613.42,11613.42,11613.42,200],["2011-09-05",10847.05,10847.05,10847.05,10847.05,100],["2011-09-06",10847.05,10847.05,10847.05,10847.05,0],["2011-09-07",11554.47,11554.47,11554.47,11554.47,100],["2011-09-08",12261.88,12320.83,12202.93,12320.83,3200],["2011-09-09",12320.83,12320.83,12320.83,12320.83,0],["2011-09-12",12969.3,13146.15,12969.3,13146.15,200],["2011-09-13",13971.47,13971.47,13558.81,13558.81,2600],["2011-09-14",13794.62,14796.79,13794.62,14796.79,1700],["2011-09-15",14737.84,15268.4,14737.84,15268.4,1100],["2011-09-16",14973.64,14973.64,14973.64,14973.64,0],["2011-09-19",13971.47,13971.47,13971.47,13971.47,200],["2011-09-20",13971.47,13971.47,13971.47,13971.47,0],["2011-09-21",13028.25,13028.25,13028.25,13028.25,100],["2011-09-22",13028.25,13028.25,13028.25,13028.25,0],["2011-09-23",13028.25,13028.25,12733.49,13028.25,2300],["2011-09-26",12085.03,13853.57,12085.03,13853.57,2000],["2011-09-27",12969.3,12969.3,12969.3,12969.3,0],["2011-09-28",13558.81,13558.81,12969.3,13264.05,1300],["2011-09-29",13205.1,13205.1,13205.1,13205.1,0],["2011-09-30",13264.05,13264.05,13264.05,13264.05,100],["2011-10-03",13440.91,13440.91,13440.91,13440.91,400],["2011-10-04",14266.23,14325.18,14266.23,14325.18,1600],["2011-10-05",14325.18,14325.18,14325.18,14325.18,0],["2011-10-06",14325.18,14325.18,14325.18,14325.18,0],["2011-10-07",15032.6,15032.6,15032.6,15032.6,4000],["2011-10-10",14030.42,14030.42,14030.42,14030.42,100],["2011-10-11",13087.2,14973.64,13087.2,14973.64,2500],["2011-10-12",14737.84,14737.84,14737.84,14737.84,300],["2011-10-13",14737.84,14737.84,13735.67,13735.67,300],["2011-10-14",14148.33,15032.6,13205.1,14207.28,3100],["2011-10-17",15622.11,15622.11,14855.74,14855.74,3600],["2011-10-18",15916.87,16388.48,15916.87,16388.48,1800],["2011-10-19",15032.6,17036.94,15032.6,17036.94,300],["2011-10-20",15327.35,15327.35,14796.79,14796.79,800],["2011-10-21",14502.03,15622.11,14502.03,14502.03,3700],["2011-10-24",14443.08,14443.08,14443.08,14443.08,100],["2011-10-25",14148.33,15445.25,13499.86,13499.86,8500],["2011-10-26",15327.35,15445.25,15032.6,15327.35,9700],["2011-10-27",15327.35,15445.25,15268.4,15445.25,30600],["2011-10-28",15622.11,16447.43,15386.3,16447.43,10400],["2011-10-31",17095.89,17095.89,15091.55,15091.55,2100],["2011-11-01",15091.55,15091.55,15091.55,15091.55,1000],["2011-11-02",15032.6,15032.6,15032.6,15032.6,100],["2011-11-03",14030.42,14737.84,14030.42,14737.84,1300],["2011-11-04",15150.5,15150.5,15150.5,15150.5,100],["2011-11-07",14796.79,14796.79,14796.79,14796.79,500],["2011-11-08",14443.08,14737.84,14443.08,14443.08,69900],["2011-11-09",14443.08,14443.08,14443.08,14443.08,0],["2011-11-10",13440.91,15445.25,13440.91,13440.91,700],["2011-11-11",12969.3,12969.3,12969.3,12969.3,400],["2011-11-14",12969.3,12969.3,12969.3,12969.3,0],["2011-11-15",12969.3,12969.3,12969.3,12969.3,0],["2011-11-16",12969.3,12969.3,12969.3,12969.3,0],["2011-11-17",12969.3,12969.3,12969.3,12969.3,0],["2011-11-18",12379.78,12379.78,12379.78,12379.78,200],["2011-11-21",12379.78,12379.78,12379.78,12379.78,0],["2011-11-22",12379.78,12379.78,12379.78,12379.78,0],["2011-11-23",12379.78,13205.1,12379.78,13205.1,1300],["2011-11-24",13028.25,13028.25,13028.25,13028.25,0],["2011-11-25",13028.25,13028.25,13028.25,13028.25,0],["2011-11-28",13028.25,13028.25,13028.25,13028.25,0],["2011-11-29",12969.3,13912.52,12969.3,13912.52,500],["2011-11-30",14030.42,14030.42,14030.42,14030.42,100],["2011-12-01",14737.84,14796.79,14443.08,14796.79,94000],["2011-12-02",14619.94,14619.94,14619.94,14619.94,0],["2011-12-05",14619.94,14619.94,14619.94,14619.94,0],["2011-12-06",14619.94,14619.94,14619.94,14619.94,0],["2011-12-07",14619.94,14619.94,14619.94,14619.94,0],["2011-12-08",14619.94,14619.94,14619.94,14619.94,0],["2011-12-09",14619.94,14619.94,14619.94,14619.94,0],["2011-12-12",14619.94,14619.94,14619.94,14619.94,0],["2011-12-13",15327.35,15327.35,15327.35,15327.35,7000],["2011-12-14",14737.84,14737.84,14737.84,14737.84,7000],["2011-12-15",14737.84,14737.84,13794.62,13794.62,8000],["2011-12-16",14737.84,14737.84,14737.84,14737.84,7000],["2011-12-19",15327.35,15327.35,15327.35,15327.35,8000],["2011-12-20",14443.08,15327.35,14443.08,15327.35,8300],["2011-12-21",15327.35,15327.35,15327.35,15327.35,11500],["2011-12-22",15327.35,15327.35,14737.84,15327.35,10300],["2011-12-23",14266.23,14266.23,14266.23,14266.23,1900],["2011-12-26",14325.18,14325.18,14325.18,14325.18,1000],["2011-12-27",14443.08,14443.08,14443.08,14443.08,1000],["2011-12-28",14443.08,14443.08,14443.08,14443.08,0],["2011-12-29",14148.33,14443.08,14148.33,14443.08,1200],["2011-12-30",14148.33,14148.33,14148.33,14148.33,2000],["2012-01-03",15091.55,15091.55,15091.55,15091.55,100],["2012-01-04",14148.33,15091.55,14148.33,15091.55,2500],["2012-01-05",14207.28,14207.28,14207.28,14207.28,0],["2012-01-06",13558.81,15150.5,13558.81,15150.5,2400],["2012-01-09",13146.15,13146.15,13146.15,13146.15,900],["2012-01-10",13558.81,13558.81,13558.81,13558.81,1000],["2012-01-11",14502.03,14502.03,14443.08,14443.08,5300],["2012-01-12",13558.81,14148.33,13558.81,14148.33,1300],["2012-01-13",13676.71,13676.71,13676.71,13676.71,0],["2012-01-16",13676.71,13735.67,13676.71,13735.67,900],["2012-01-17",13676.71,13676.71,13676.71,13676.71,0],["2012-01-18",13676.71,13676.71,13676.71,13676.71,0],["2012-01-19",13676.71,13676.71,13676.71,13676.71,1000],["2012-01-20",13676.71,13676.71,13676.71,13676.71,6700],["2012-01-30",13676.71,13676.71,13676.71,13676.71,1000],["2012-01-31",13676.71,13676.71,13676.71,13676.71,1000],["2012-02-01",13558.81,13558.81,13558.81,13558.81,500],["2012-02-02",14148.33,14207.28,13853.57,14148.33,11100],["2012-02-03",14148.33,14443.08,14148.33,14325.18,15800],["2012-02-06",15209.45,15327.35,14207.28,15327.35,21900],["2012-02-07",15327.35,15563.16,14737.84,15327.35,33800],["2012-02-08",15563.16,15622.11,15327.35,15327.35,16500],["2012-02-09",15327.35,15327.35,14443.08,15327.35,6600],["2012-02-10",13794.62,13794.62,13794.62,13794.62,800],["2012-02-13",13205.1,13205.1,13205.1,13205.1,200],["2012-02-14",13205.1,13205.1,13205.1,13205.1,0],["2012-02-15",13205.1,13205.1,13205.1,13205.1,0],["2012-02-16",14089.37,14089.37,14089.37,14089.37,1100],["2012-02-17",14443.08,14443.08,14443.08,14443.08,2000],["2012-02-20",14855.74,15327.35,14855.74,15327.35,3800],["2012-02-21",14737.84,14737.84,14737.84,14737.84,100],["2012-02-22",15622.11,15622.11,15622.11,15622.11,2000],["2012-02-23",15916.87,16270.57,15916.87,16211.62,4600],["2012-02-24",15032.6,15032.6,15032.6,15032.6,100],["2012-02-27",15857.91,15857.91,15857.91,15857.91,100],["2012-02-28",15327.35,15327.35,15327.35,15327.35,100],["2012-02-29",14443.08,15327.35,14443.08,15327.35,4500],["2012-03-01",14914.69,14914.69,14914.69,14914.69,3600],["2012-03-02",14914.69,15916.87,14914.69,15916.87,23000],["2012-03-05",15916.87,16977.99,15916.87,16977.99,24400],["2012-03-06",16860.09,16860.09,16860.09,16860.09,15000],["2012-03-07",16860.09,17803.31,16860.09,17803.31,27100],["2012-03-08",16919.04,16919.04,16919.04,16919.04,20000],["2012-03-09",16919.04,16919.04,16919.04,16919.04,23000],["2012-03-12",15740.01,15740.01,15740.01,15740.01,33400],["2012-03-13",15740.01,15740.01,15740.01,15740.01,15000],["2012-03-14",16801.14,16801.14,16801.14,16801.14,400],["2012-03-15",16801.14,16801.14,15798.96,15798.96,7000],["2012-03-16",16152.67,17154.84,15032.6,17154.84,6000],["2012-03-19",16506.38,16506.38,15798.96,16506.38,36800],["2012-03-20",14855.74,16977.99,14855.74,16977.99,39800],["2012-03-21",14914.69,16624.28,14914.69,16624.28,54300],["2012-03-22",15916.87,15916.87,15916.87,15916.87,32000],["2012-03-23",16919.04,16919.04,15504.21,16093.72,25500],["2012-03-26",16742.18,16801.14,16211.62,16211.62,1700],["2012-03-27",16565.33,17331.7,16506.38,16506.38,34300],["2012-03-28",17390.65,17390.65,17390.65,17390.65,400],["2012-03-29",17390.65,18215.97,17095.89,17154.84,9100],["2012-03-30",18215.97,18215.97,16034.77,18098.07,1500],["2012-04-03",18392.82,18392.82,17095.89,18392.82,400],["2012-04-04",18510.73,18805.48,18510.73,18687.58,9300],["2012-04-05",18687.58,18687.58,18687.58,18687.58,0],["2012-04-06",17390.65,18687.58,17390.65,18687.58,2100],["2012-04-09",17390.65,18628.63,17390.65,18628.63,400],["2012-04-10",18628.63,18628.63,18628.63,18628.63,0],["2012-04-11",18628.63,19925.56,18274.92,19925.56,3700],["2012-04-12",18746.53,18746.53,18746.53,18746.53,2900],["2012-04-13",18746.53,19041.29,17449.6,19041.29,2500],["2012-04-16",18805.48,18805.48,18805.48,18805.48,0],["2012-04-17",19159.19,19159.19,19159.19,19159.19,100],["2012-04-18",19453.95,19453.95,19453.95,19453.95,9080],["2012-04-19",18274.92,19336.04,18274.92,19336.04,600],["2012-04-20",18039.11,19159.19,18039.11,19159.19,1100],["2012-04-23",18982.34,18982.34,18982.34,18982.34,700],["2012-04-24",17685.41,18864.43,17685.41,18864.43,200],["2012-04-25",18864.43,20043.46,18864.43,20043.46,1700],["2012-04-26",19453.95,19453.95,19453.95,19453.95,0],["2012-04-27",18569.68,19453.95,18569.68,19453.95,1100],["2012-05-02",19041.29,19453.95,18157.02,19453.95,1300],["2012-05-03",18569.68,19159.19,17272.75,17744.36,5300],["2012-05-04",18569.68,18569.68,18274.92,18333.87,2900],["2012-05-07",18569.68,18569.68,18392.82,18392.82,200],["2012-05-08",18510.73,18569.68,18510.73,18569.68,1200],["2012-05-09",18451.77,18569.68,17449.6,17449.6,8020],["2012-05-10",18274.92,18274.92,18274.92,18274.92,100],["2012-05-11",17036.94,17390.65,17036.94,17390.65,400],["2012-05-14",17095.89,17095.89,16506.38,17095.89,1900],["2012-05-15",18274.92,18274.92,18274.92,18274.92,200],["2012-05-16",18274.92,18274.92,18274.92,18274.92,0],["2012-05-17",18274.92,18274.92,18274.92,18274.92,200],["2012-05-18",17644.75,17644.75,17014.58,17014.58,9900],["2012-05-21",17014.58,17014.58,17014.58,17014.58,0],["2012-05-22",17014.58,17014.58,16384.41,16384.41,800],["2012-05-23",16132.34,16132.34,16132.34,16132.34,100],["2012-05-24",17203.63,17203.63,17203.63,17203.63,100],["2012-05-25",18400.95,18400.95,18400.95,18400.95,400],["2012-05-28",18905.09,18905.09,18905.09,18905.09,100],["2012-05-29",19535.26,19535.26,19535.26,19535.26,100],["2012-05-30",20102.41,20102.41,20102.41,20102.41,100],["2012-05-31",18968.11,20102.41,18905.09,20102.41,700],["2012-06-01",20102.41,20480.51,20102.41,20480.51,500],["2012-06-04",20480.51,20480.51,20480.51,20480.51,0],["2012-06-05",20480.51,20480.51,20480.51,20480.51,0],["2012-06-06",19094.14,19094.14,19094.14,19094.14,100],["2012-06-07",17770.78,20165.43,17770.78,20165.43,400],["2012-06-08",20165.43,20165.43,20165.43,20165.43,200],["2012-06-11",20039.39,20039.39,20039.39,20039.39,2100],["2012-06-12",20039.39,20039.39,20039.39,20039.39,0],["2012-06-13",20039.39,20039.39,20039.39,20039.39,0],["2012-06-14",20039.39,20039.39,20039.39,20039.39,0],["2012-06-15",18653.02,20102.41,18653.02,20102.41,200],["2012-06-18",20354.48,20354.48,20354.48,20354.48,100],["2012-06-19",20354.48,20354.48,20354.48,20354.48,5000],["2012-06-20",18968.11,18968.11,18968.11,18968.11,500],["2012-06-21",19850.34,19850.34,17770.78,19850.34,300],["2012-06-22",19157.16,19157.16,19157.16,19157.16,0],["2012-06-25",19157.16,19157.16,19157.16,19157.16,0],["2012-06-26",19850.34,19850.34,17896.82,17896.82,10600],["2012-06-27",19535.26,19535.26,18905.09,18968.11,5200],["2012-06-28",20354.48,20354.48,19598.28,19598.28,200],["2012-06-29",19724.31,19976.38,19724.31,19976.38,13200],["2012-07-02",19913.36,20102.41,19913.36,20039.39,9300],["2012-07-03",18590.0,18590.0,18590.0,18590.0,400],["2012-07-04",17644.75,19535.26,17644.75,19535.26,3100],["2012-07-05",17644.75,19535.26,17644.75,17644.75,4300],["2012-07-06",19157.16,19157.16,16825.53,16825.53,10200],["2012-07-09",17581.73,17581.73,17581.73,17581.73,0],["2012-07-10",17581.73,18779.06,17581.73,17707.77,12540],["2012-07-11",17077.6,17077.6,17077.6,17077.6,1000],["2012-07-12",18211.9,18211.9,18211.9,18211.9,5300],["2012-07-13",17644.75,19220.17,17392.68,19220.17,11200],["2012-07-16",18400.95,18968.11,18400.95,18905.09,8500],["2012-07-17",18968.11,18968.11,18968.11,18968.11,0],["2012-07-18",17644.75,18968.11,17644.75,18968.11,900],["2012-07-19",18968.11,19094.14,18968.11,18968.11,3700],["2012-07-20",19031.12,19094.14,17833.8,17833.8,4600],["2012-07-23",18905.09,19031.12,18905.09,19031.12,19000],["2012-07-24",17833.8,17833.8,17833.8,17833.8,2200],["2012-07-25",17833.8,18968.11,17833.8,18968.11,3100],["2012-07-26",19472.24,19472.24,18022.85,18022.85,2700],["2012-07-27",19724.31,19724.31,19724.31,19724.31,300],["2012-07-30",18400.95,19787.33,18400.95,19787.33,3100],["2012-07-31",20795.6,20795.6,19220.17,19283.19,2200],["2012-08-01",18022.85,18905.09,17959.84,18085.87,4520],["2012-08-02",19346.21,19346.21,18274.92,19346.21,3400],["2012-08-03",18905.09,19535.26,18905.09,19535.26,4000],["2012-08-06",18968.11,18968.11,18590.0,18590.0,8900],["2012-08-07",18905.09,19850.34,18905.09,19850.34,42900],["2012-08-08",19220.17,20165.43,19220.17,20165.43,1000],["2012-08-09",18716.04,20039.39,18716.04,20039.39,2000],["2012-08-10",19346.21,19346.21,19346.21,19346.21,100],["2012-08-13",18905.09,18905.09,18905.09,18905.09,10000],["2012-08-14",18905.09,18905.09,18905.09,18905.09,0],["2012-08-15",19661.29,19661.29,19661.29,19661.29,200],["2012-08-16",18463.97,18463.97,18337.94,18337.94,3300],["2012-08-17",19220.17,19220.17,19220.17,19220.17,100],["2012-08-20",17896.82,17896.82,17896.82,17896.82,2100],["2012-08-21",17896.82,17896.82,17896.82,17896.82,6700],["2012-08-22",17266.65,17266.65,17266.65,17266.65,1000],["2012-08-23",17266.65,17266.65,17266.65,17266.65,3200],["2012-08-24",17266.65,17266.65,17266.65,17266.65,0],["2012-08-27",17266.65,17266.65,16762.51,16762.51,400],["2012-08-28",17014.58,17014.58,17014.58,17014.58,1400],["2012-08-29",17959.84,17959.84,17959.84,17959.84,100],["2012-08-30",16825.53,17644.75,16762.51,16762.51,11400],["2012-08-31",16762.51,16762.51,15754.24,15754.24,3600],["2012-09-04",16825.53,16825.53,16825.53,16825.53,300],["2012-09-05",16825.53,16825.53,16825.53,16825.53,5000],["2012-09-06",16384.41,16888.55,15754.24,15943.29,6100],["2012-09-07",15817.26,17014.58,15754.24,17014.58,5100],["2012-09-10",15943.29,15943.29,15943.29,15943.29,500],["2012-09-11",17014.58,17014.58,15250.11,15250.11,600],["2012-09-12",15565.19,15565.19,15565.19,15565.19,0],["2012-09-13",14935.02,16384.41,14808.99,16384.41,6100],["2012-09-14",15250.11,16573.46,15250.11,16573.46,900],["2012-09-17",15502.17,16510.44,15502.17,16510.44,5500],["2012-09-18",15124.07,15628.21,15124.07,15628.21,2020],["2012-09-19",14682.95,14682.95,14682.95,14682.95,1000],["2012-09-20",14808.99,15124.07,13926.75,15124.07,3600],["2012-09-21",14304.85,14430.89,14304.85,14430.89,3000],["2012-09-24",14493.9,15250.11,13863.73,13863.73,5000],["2012-09-25",13863.73,14493.9,13863.73,14493.9,2000],["2012-09-26",14493.9,14682.95,14493.9,14682.95,3000],["2012-09-27",13863.73,13863.73,13863.73,13863.73,1000],["2012-09-28",14367.87,14430.89,14367.87,14430.89,1600],["2012-10-01",13863.73,14430.89,13863.73,14430.89,5100],["2012-10-02",13611.66,13611.66,13611.66,13611.66,500],["2012-10-03",13611.66,13737.7,13611.66,13737.7,4000],["2012-10-04",13737.7,13737.7,13737.7,13737.7,0],["2012-10-05",13737.7,13737.7,13737.7,13737.7,0],["2012-10-08",13674.68,13674.68,12792.44,12792.44,1200],["2012-10-09",12792.44,12918.48,12792.44,12918.48,3000],["2012-10-10",12918.48,12918.48,12918.48,12918.48,0],["2012-10-11",12603.39,12603.39,12036.24,12162.27,700],["2012-10-12",12162.27,12162.27,12162.27,12162.27,0],["2012-10-15",12288.31,12288.31,12288.31,12288.31,400],["2012-10-16",12288.31,12351.33,12288.31,12351.33,1700],["2012-10-17",12414.34,12477.36,12414.34,12477.36,2000],["2012-10-18",12477.36,12477.36,12477.36,12477.36,0],["2012-10-19",12477.36,12477.36,12477.36,12477.36,0],["2012-10-22",12477.36,12477.36,12477.36,12477.36,1000],["2012-10-23",12288.31,12288.31,12288.31,12288.31,100],["2012-10-24",12288.31,12351.33,12288.31,12351.33,2000],["2012-10-25",12351.33,12351.33,12351.33,12351.33,0],["2012-10-26",12351.33,12351.33,12351.33,12351.33,2400],["2012-10-29",12351.33,12351.33,12351.33,12351.33,0],["2012-10-30",12603.39,12603.39,12603.39,12603.39,1700],["2012-10-31",12855.46,13485.63,12855.46,13485.63,5000],["2012-11-01",13422.61,13422.61,13422.61,13422.61,80],["2012-11-02",13422.61,13422.61,13422.61,13422.61,0],["2012-11-05",12603.39,12603.39,12603.39,12603.39,500],["2012-11-06",12603.39,12603.39,12603.39,12603.39,100],["2012-11-07",12603.39,12603.39,12603.39,12603.39,0],["2012-11-08",13485.63,13485.63,13485.63,13485.63,100],["2012-11-09",13863.73,13863.73,13863.73,13863.73,100],["2012-11-12",13863.73,13863.73,13863.73,13863.73,0],["2012-11-13",12918.48,14430.89,12918.48,14430.89,200],["2012-11-14",13422.61,13422.61,13422.61,13422.61,100],["2012-11-15",13422.61,13422.61,13422.61,13422.61,0],["2012-11-16",13422.61,13422.61,13422.61,13422.61,0],["2012-11-19",12603.39,12603.39,12603.39,12603.39,200],["2012-11-20",13485.63,13485.63,13485.63,13485.63,100],["2012-11-21",13485.63,13485.63,13485.63,13485.63,0],["2012-11-22",13485.63,13485.63,13485.63,13485.63,0],["2012-11-23",13485.63,13485.63,13485.63,13485.63,0],["2012-11-26",13485.63,13485.63,13485.63,13485.63,0],["2012-11-27",13485.63,13485.63,13485.63,13485.63,0],["2012-11-28",13485.63,13485.63,13485.63,13485.63,0],["2012-11-29",13485.63,13485.63,13485.63,13485.63,0],["2012-11-30",13485.63,13485.63,13485.63,13485.63,0],["2012-12-03",12729.43,14241.83,12729.43,14241.83,300],["2012-12-04",14367.87,14556.92,14367.87,14556.92,3600],["2012-12-05",14556.92,14556.92,14556.92,14556.92,0],["2012-12-06",15439.16,15439.16,14493.9,14493.9,2000],["2012-12-07",14493.9,14493.9,14493.9,14493.9,0],["2012-12-10",15439.16,15439.16,15439.16,15439.16,100],["2012-12-11",14367.87,14367.87,14367.87,14367.87,100],["2012-12-12",14367.87,14367.87,14367.87,14367.87,0],["2012-12-13",14367.87,14367.87,14367.87,14367.87,0],["2012-12-14",14367.87,14367.87,14367.87,14367.87,0],["2012-12-17",14367.87,14367.87,14367.87,14367.87,0],["2012-12-18",14367.87,14367.87,14367.87,14367.87,0],["2012-12-19",13422.61,13422.61,13422.61,13422.61,100],["2012-12-20",12603.39,14178.82,12603.39,14178.82,200],["2012-12-21",12603.39,12603.39,12603.39,12603.39,200],["2012-12-24",12603.39,13485.63,12603.39,13485.63,400],["2012-12-25",12603.39,14241.83,12603.39,14241.83,200],["2012-12-26",13359.6,14493.9,13359.6,14493.9,200],["2012-12-27",13926.75,13926.75,13926.75,13926.75,0],["2012-12-28",13926.75,13926.75,13926.75,13926.75,0],["2013-01-02",14493.9,14493.9,14493.9,14493.9,100],["2013-01-03",13863.73,13863.73,13863.73,13863.73,1000],["2013-01-04",14745.97,14745.97,14745.97,14745.97,100],["2013-01-07",14493.9,14493.9,13863.73,13863.73,200],["2013-01-08",13863.73,13863.73,13863.73,13863.73,1200],["2013-01-09",14745.97,14745.97,14745.97,14745.97,100],["2013-01-10",14745.97,14745.97,14493.9,14493.9,420],["2013-01-11",14493.9,14493.9,14493.9,14493.9,0],["2013-01-14",13548.65,13548.65,13548.65,13548.65,100],["2013-01-15",14808.99,14808.99,14808.99,14808.99,100],["2013-01-16",14872.0,14872.0,14872.0,14872.0,1100],["2013-01-17",13863.73,15628.21,13863.73,15628.21,200],["2013-01-18",15628.21,15628.21,15628.21,15628.21,0],["2013-01-21",14178.82,14178.82,14178.82,14178.82,150],["2013-01-22",14178.82,14178.82,14178.82,14178.82,0],["2013-01-23",15124.07,15124.07,15124.07,15124.07,100],["2013-01-24",15124.07,15124.07,15124.07,15124.07,0],["2013-01-25",15124.07,15124.07,15124.07,15124.07,0],["2013-01-28",15124.07,15124.07,15124.07,15124.07,0],["2013-01-29",16447.43,16447.43,16447.43,16447.43,100],["2013-01-30",16447.43,16447.43,16447.43,16447.43,0],["2013-01-31",16447.43,16447.43,16447.43,16447.43,0],["2013-02-01",16447.43,16447.43,16447.43,16447.43,0],["2013-02-04",16447.43,16447.43,16447.43,16447.43,0],["2013-02-05",16447.43,16447.43,16447.43,16447.43,0],["2013-02-06",16447.43,16447.43,16447.43,16447.43,0],["2013-02-07",16510.44,16510.44,15439.16,15439.16,1200],["2013-02-08",16888.55,16888.55,16888.55,16888.55,100],["2013-02-18",15313.12,15313.12,15250.11,15250.11,300],["2013-02-19",16321.39,16321.39,16321.39,16321.39,100],["2013-02-20",16321.39,16321.39,16321.39,16321.39,0],["2013-02-21",16321.39,16384.41,14745.97,16384.41,500],["2013-02-22",16384.41,16384.41,16384.41,16384.41,0],["2013-02-25",16384.41,16384.41,16384.41,16384.41,0],["2013-02-26",16384.41,16384.41,16384.41,16384.41,0],["2013-02-27",16384.41,16384.41,16384.41,16384.41,0],["2013-02-28",14808.99,16384.41,14808.99,16384.41,500],["2013-03-01",16384.41,16384.41,15124.07,15124.07,600],["2013-03-04",14493.9,14493.9,13674.68,13674.68,200],["2013-03-05",14998.04,14998.04,14998.04,14998.04,100],["2013-03-06",14808.99,14808.99,14808.99,14808.99,100],["2013-03-07",13989.77,13989.77,13989.77,13989.77,200],["2013-03-08",14808.99,14808.99,14808.99,14808.99,100],["2013-03-11",14808.99,14808.99,14808.99,14808.99,0],["2013-03-12",14808.99,14808.99,14808.99,14808.99,0],["2013-03-13",14808.99,14808.99,14808.99,14808.99,0],["2013-03-14",14808.99,14808.99,14808.99,14808.99,0],["2013-03-15",14808.99,14808.99,14808.99,14808.99,0],["2013-03-18",14808.99,14808.99,14808.99,14808.99,0],["2013-03-19",15943.29,16132.34,15943.29,16132.34,200],["2013-03-20",17707.77,17707.77,17014.58,17707.77,500],["2013-03-21",17014.58,18842.07,15943.29,18842.07,2400],["2013-03-22",20354.48,20354.48,20354.48,20354.48,100],["2013-03-25",21551.8,21551.8,20795.6,21425.77,1200],["2013-03-26",21425.77,21425.77,21425.77,21425.77,0],["2013-03-27",19283.19,19283.19,19283.19,19283.19,3400],["2013-03-28",19283.19,19283.19,19283.19,19283.19,0],["2013-03-29",19283.19,19283.19,19283.19,19283.19,0],["2013-04-01",19283.19,19283.19,19283.19,19283.19,0],["2013-04-02",17392.68,17392.68,17392.68,17392.68,2560],["2013-04-03",17392.68,17392.68,17392.68,17392.68,60],["2013-04-04",15754.24,18905.09,15754.24,18905.09,1500],["2013-04-05",15628.21,17014.58,15628.21,16951.56,7000],["2013-04-08",16888.55,16888.55,16888.55,16888.55,1300],["2013-04-09",16888.55,17392.68,16888.55,17392.68,1700],["2013-04-10",15754.24,15754.24,15754.24,15754.24,100],["2013-04-11",14556.92,14556.92,14493.9,14493.9,600],["2013-04-12",15439.16,15439.16,13926.75,13926.75,1800],["2013-04-15",13233.56,13233.56,13233.56,13233.56,100],["2013-04-16",14556.92,14556.92,14556.92,14556.92,160],["2013-04-17",14619.94,14619.94,14619.94,14619.94,200],["2013-04-18",13863.73,16069.33,13863.73,16069.33,800],["2013-04-22",16636.48,16636.48,16636.48,16636.48,100],["2013-04-23",16636.48,18274.92,15061.05,15061.05,400],["2013-04-24",16384.41,16510.44,13926.75,16510.44,600],["2013-04-25",16384.41,16384.41,16384.41,16384.41,100],["2013-04-26",18022.85,18022.85,16384.41,17014.58,300],["2013-05-02",17014.58,17014.58,17014.58,17014.58,0],["2013-05-03",17014.58,17014.58,17014.58,17014.58,0],["2013-05-06",17014.58,18716.04,15376.14,18716.04,700],["2013-05-07",18716.04,18716.04,18716.04,18716.04,100],["2013-05-08",18716.04,18716.04,18716.04,18716.04,70],["2013-05-09",18716.04,18716.04,18716.04,18716.04,0],["2013-05-10",19535.26,19535.26,16951.56,16951.56,200],["2013-05-13",18274.92,18274.92,18274.92,18274.92,100],["2013-05-14",16510.44,16510.44,16510.44,16510.44,100],["2013-05-15",18148.89,18148.89,18148.89,18148.89,100],["2013-05-16",16384.41,16384.41,16384.41,16384.41,1000],["2013-05-17",16384.41,16384.41,16384.41,16384.41,100],["2013-05-20",16384.41,16384.41,16384.41,16384.41,40],["2013-05-21",16384.41,16384.41,16384.41,16384.41,600],["2013-05-22",16384.41,16384.41,16384.41,16384.41,1500],["2013-05-23",16384.41,17959.84,16384.41,17959.84,800],["2013-05-24",17959.84,17959.84,17959.84,17959.84,0],["2013-05-27",17959.84,17959.84,17959.84,17959.84,0],["2013-05-28",18590.0,18590.0,18590.0,18590.0,100],["2013-05-29",18921.97,18921.97,18921.97,18921.97,1000],["2013-05-30",18921.97,18921.97,18921.97,18921.97,0],["2013-05-31",19917.86,20780.97,19917.86,20780.97,200],["2013-06-03",20780.97,20780.97,20780.97,20780.97,0],["2013-06-04",20780.97,20780.97,20780.97,20780.97,40],["2013-06-05",20780.97,20780.97,20780.97,20780.97,0],["2013-06-06",18722.79,19851.47,18722.79,19851.47,600],["2013-06-07",17926.08,18058.86,17926.08,17926.08,5700],["2013-06-10",17594.11,19187.54,17594.11,19187.54,300],["2013-06-11",17594.11,17594.11,17594.11,17594.11,6000],["2013-06-12",16133.47,16133.47,15867.9,15934.29,1100],["2013-06-13",15934.29,15934.29,15934.29,15934.29,0],["2013-06-14",17328.54,17328.54,17328.54,17328.54,100],["2013-06-17",17328.54,17328.54,17328.54,17328.54,100],["2013-06-18",16133.47,19054.75,16133.47,19054.75,300],["2013-06-19",19054.75,19054.75,19054.75,19054.75,0],["2013-06-20",19054.75,19054.75,19054.75,19054.75,0],["2013-06-21",17262.15,20249.83,17195.75,20249.83,1900],["2013-06-24",17461.33,17461.33,17461.33,17461.33,1200],["2013-06-25",17461.33,17461.33,17461.33,17461.33,0],["2013-06-26",17461.33,17461.33,17461.33,17461.33,0],["2013-06-27",17461.33,17461.33,17461.33,17461.33,0],["2013-06-28",17461.33,17461.33,17461.33,17461.33,0],["2013-07-01",17461.33,17461.33,17461.33,17461.33,0],["2013-07-02",15735.11,15735.11,15735.11,15735.11,100],["2013-07-03",14274.47,14274.47,14274.47,14274.47,4500],["2013-07-04",14274.47,14274.47,14274.47,14274.47,0],["2013-07-05",14606.43,14606.43,14274.47,14274.47,6900],["2013-07-08",14274.47,14274.47,12880.22,12880.22,5800],["2013-07-09",12614.65,14274.47,12349.07,14274.47,8300],["2013-07-10",15602.33,15668.72,12946.61,15668.72,5200],["2013-07-11",12017.11,12017.11,11950.72,11950.72,4100],["2013-07-12",11950.72,11950.72,11950.72,11950.72,0],["2013-07-15",11950.72,11950.72,11950.72,11950.72,0],["2013-07-16",13079.4,13079.4,13079.4,13079.4,100],["2013-07-17",13079.4,13079.4,13079.4,13079.4,0],["2013-07-18",13610.54,13610.54,13610.54,13610.54,100],["2013-07-19",13610.54,13610.54,13610.54,13610.54,0],["2013-07-22",12614.65,12614.65,12415.47,12415.47,4000],["2013-07-23",12415.47,12415.47,12415.47,12415.47,0],["2013-07-24",13278.57,13278.57,13278.57,13278.57,300],["2013-07-25",13278.57,13278.57,13278.57,13278.57,0],["2013-07-26",13278.57,13278.57,13278.57,13278.57,0],["2013-07-29",11950.72,14606.43,11950.72,11950.72,33200],["2013-07-30",13145.79,13145.79,13145.79,13145.79,100],["2013-07-31",14274.47,14274.47,14274.47,14274.47,100],["2013-08-01",12880.22,12880.22,12880.22,12880.22,2000],["2013-08-02",12880.22,12880.22,12880.22,12880.22,0],["2013-08-05",11618.75,11618.75,11618.75,11618.75,12400],["2013-08-06",12681.04,12681.04,12681.04,12681.04,100],["2013-08-07",12681.04,12681.04,12681.04,12681.04,0],["2013-08-08",12681.04,12681.04,12681.04,12681.04,0],["2013-08-09",12681.04,12681.04,12681.04,12681.04,0],["2013-08-12",12681.04,12681.04,12681.04,12681.04,0],["2013-08-13",11950.72,13610.54,11419.57,13278.57,30400],["2013-08-14",12083.5,12083.5,12083.5,12083.5,6000],["2013-08-15",12083.5,12083.5,12083.5,12083.5,0],["2013-08-16",12083.5,12083.5,12083.5,12083.5,0],["2013-08-19",12149.9,12149.9,12149.9,12149.9,100],["2013-08-20",11950.72,12614.65,11950.72,12614.65,600],["2013-08-21",12614.65,12614.65,12614.65,12614.65,4900],["2013-08-22",13809.72,13876.11,12017.11,12614.65,30500],["2013-08-23",13809.72,13809.72,13809.72,13809.72,100],["2013-08-26",12813.82,14606.43,12813.82,14606.43,8500],["2013-08-27",13145.79,13145.79,13145.79,13145.79,4300],["2013-08-28",14340.86,14340.86,14340.86,14340.86,100],["2013-08-29",15535.93,15535.93,15535.93,15535.93,100],["2013-08-30",16531.83,16531.83,16531.83,16531.83,100],["2013-09-03",14938.4,14938.4,14938.4,14938.4,1000],["2013-09-04",16067.08,16067.08,16067.08,16067.08,100],["2013-09-05",16598.22,16930.18,14473.65,16067.08,1900],["2013-09-06",16531.83,16531.83,16531.83,16531.83,100],["2013-09-09",15004.79,15004.79,15004.79,15004.79,200],["2013-09-10",16266.25,16266.25,13544.15,15801.5,800],["2013-09-11",16731.0,16731.0,16731.0,16731.0,100],["2013-09-12",17195.75,17195.75,17195.75,17195.75,100],["2013-09-13",17195.75,17195.75,17195.75,17195.75,0],["2013-09-16",17594.11,17594.11,15535.93,15602.33,9600],["2013-09-17",15602.33,15602.33,15602.33,15602.33,100],["2013-09-18",16930.18,16930.18,16930.18,16930.18,100],["2013-09-19",15270.36,15270.36,15270.36,15270.36,1100],["2013-09-20",15270.36,15270.36,15270.36,15270.36,0],["2013-09-23",16598.22,16598.22,16598.22,16598.22,190],["2013-09-24",16930.18,16930.18,16930.18,16930.18,100],["2013-09-25",17195.75,17195.75,17195.75,17195.75,100],["2013-09-26",15535.93,18590.0,15535.93,18590.0,300],["2013-09-27",18590.0,18590.0,18590.0,18590.0,0],["2013-09-30",18590.0,18590.0,18590.0,18590.0,0],["2013-10-01",16731.0,16731.0,16731.0,16731.0,600],["2013-10-02",15137.58,15137.58,15137.58,15137.58,1200],["2013-10-03",15137.58,15137.58,13676.93,13676.93,2000],["2013-10-04",13676.93,13676.93,13676.93,13676.93,0],["2013-10-07",12946.61,12946.61,12349.07,12614.65,1900],["2013-10-08",12614.65,12614.65,11950.72,12083.5,3100],["2013-10-09",12083.5,13212.18,11950.72,13212.18,2500],["2013-10-10",13212.18,13212.18,13212.18,13212.18,0],["2013-10-11",11950.72,13876.11,11950.72,13876.11,400],["2013-10-14",14407.25,15203.97,14407.25,15203.97,700],["2013-10-15",16598.22,16598.22,16598.22,16598.22,100],["2013-10-16",16598.22,16598.22,16598.22,16598.22,0],["2013-10-17",14938.4,14938.4,14938.4,14938.4,200],["2013-10-18",13610.54,13610.54,13477.75,13477.75,1000],["2013-10-21",12282.68,12282.68,12282.68,12282.68,100],["2013-10-22",12282.68,12282.68,12282.68,12282.68,10],["2013-10-23",12415.47,12415.47,12415.47,12415.47,100],["2013-10-24",12415.47,12415.47,12415.47,12415.47,0],["2013-10-25",12415.47,12415.47,12415.47,12415.47,0],["2013-10-28",12415.47,12415.47,12415.47,12415.47,0],["2013-10-29",12614.65,12614.65,12614.65,12614.65,63300],["2013-10-30",12614.65,12614.65,12614.65,12614.65,0],["2013-10-31",12614.65,12614.65,12614.65,12614.65,0],["2013-11-01",12614.65,12614.65,12614.65,12614.65,0],["2013-11-04",12614.65,12614.65,12614.65,12614.65,500],["2013-11-05",12614.65,12614.65,12614.65,12614.65,0],["2013-11-06",12614.65,12614.65,12614.65,12614.65,0],["2013-11-07",12614.65,12614.65,12614.65,12614.65,0],["2013-11-08",12614.65,12614.65,12614.65,12614.65,0],["2013-11-11",12614.65,12614.65,12614.65,12614.65,0],["2013-11-12",13212.18,13212.18,13212.18,13212.18,100],["2013-11-13",13212.18,13212.18,13212.18,13212.18,0],["2013-11-14",13212.18,13212.18,13212.18,13212.18,0],["2013-11-15",13212.18,13212.18,13212.18,13212.18,0],["2013-11-18",13212.18,13212.18,13212.18,13212.18,0],["2013-11-19",13212.18,13212.18,13212.18,13212.18,0],["2013-11-20",13212.18,13212.18,13212.18,13212.18,0],["2013-11-21",13212.18,13212.18,13212.18,13212.18,0],["2013-11-22",13212.18,13212.18,13212.18,13212.18,0],["2013-11-25",11950.72,11950.72,11950.72,11950.72,100],["2013-11-26",12614.65,12614.65,12614.65,12614.65,1000],["2013-11-27",12614.65,12614.65,12614.65,12614.65,400],["2013-11-28",12614.65,12614.65,12614.65,12614.65,0],["2013-11-29",13544.15,13876.11,13544.15,13876.11,200],["2013-12-02",13876.11,13876.11,13876.11,13876.11,0],["2013-12-03",13278.57,13278.57,13278.57,13278.57,100],["2013-12-04",13278.57,13278.57,13278.57,13278.57,0],["2013-12-05",13278.57,13278.57,13278.57,13278.57,0],["2013-12-06",13278.57,13278.57,13278.57,13278.57,0],["2013-12-09",13278.57,13278.57,13278.57,13278.57,0],["2013-12-10",13278.57,13278.57,13278.57,13278.57,0],["2013-12-11",13278.57,13278.57,13278.57,13278.57,0],["2013-12-12",13278.57,13278.57,13278.57,13278.57,0],["2013-12-13",13278.57,13278.57,13278.57,13278.57,0],["2013-12-16",13278.57,13278.57,13278.57,13278.57,200],["2013-12-17",13278.57,13278.57,13278.57,13278.57,500],["2013-12-18",13278.57,13278.57,13278.57,13278.57,3000],["2013-12-19",13278.57,13278.57,13278.57,13278.57,50],["2013-12-20",13278.57,13278.57,13278.57,13278.57,0],["2013-12-23",13278.57,13278.57,13278.57,13278.57,0],["2013-12-24",13278.57,13278.57,13278.57,13278.57,0],["2013-12-25",13278.57,13278.57,13278.57,13278.57,0],["2013-12-26",13278.57,13278.57,13278.57,13278.57,0],["2013-12-27",13212.18,13212.18,13212.18,13212.18,100],["2013-12-30",13278.57,13278.57,13278.57,13278.57,100],["2013-12-31",13278.57,13278.57,13278.57,13278.57,800],["2014-01-02",13278.57,13278.57,13278.57,13278.57,30],["2014-01-03",13278.57,13278.57,13278.57,13278.57,200],["2014-01-06",13278.57,13278.57,13278.57,13278.57,0],["2014-01-07",13278.57,13278.57,13278.57,13278.57,0],["2014-01-08",13278.57,13278.57,13278.57,13278.57,0],["2014-01-09",13278.57,13278.57,13278.57,13278.57,0],["2014-01-10",13278.57,13278.57,13278.57,13278.57,1300],["2014-01-13",13278.57,13278.57,13278.57,13278.57,0],["2014-01-14",13278.57,13278.57,13278.57,13278.57,80],["2014-01-15",14208.08,14208.08,14208.08,14208.08,220],["2014-01-16",14208.08,14208.08,14208.08,14208.08,0],["2014-01-17",14208.08,14208.08,14208.08,14208.08,0],["2014-01-20",14208.08,14606.43,14208.08,14606.43,300],["2014-01-21",14606.43,14606.43,14606.43,14606.43,400],["2014-01-22",14606.43,14606.43,14606.43,14606.43,0],["2014-01-23",14606.43,14606.43,14606.43,14606.43,0],["2014-01-24",14606.43,14606.43,14606.43,14606.43,0],["2014-01-27",14606.43,14606.43,14606.43,14606.43,0],["2014-02-06",14606.43,14606.43,14606.43,14606.43,70],["2014-02-07",14606.43,14606.43,14606.43,14606.43,130],["2014-02-10",14606.43,14606.43,14606.43,14606.43,0],["2014-02-11",14606.43,14606.43,14606.43,14606.43,0],["2014-02-12",14606.43,14606.43,14606.43,14606.43,100],["2014-02-13",14606.43,14606.43,14606.43,14606.43,50],["2014-02-14",14606.43,14606.43,14606.43,14606.43,0],["2014-02-17",14606.43,14606.43,14606.43,14606.43,750],["2014-02-18",14606.43,14606.43,14606.43,14606.43,0],["2014-02-19",14606.43,14606.43,14606.43,14606.43,4540],["2014-02-20",14606.43,14606.43,14606.43,14606.43,100],["2014-02-21",14606.43,14606.43,14606.43,14606.43,0],["2014-02-24",15270.36,15270.36,15270.36,15270.36,700],["2014-02-25",13743.32,13743.32,13743.32,13743.32,200],["2014-02-26",14606.43,14606.43,14606.43,14606.43,2700],["2014-02-27",14672.83,14672.83,14672.83,14672.83,200],["2014-02-28",14606.43,15934.29,14606.43,14606.43,1500],["2014-03-03",14606.43,14606.43,14606.43,14606.43,0],["2014-03-04",14606.43,14606.43,14606.43,14606.43,0],["2014-03-05",14606.43,14606.43,14606.43,14606.43,0],["2014-03-06",13610.54,14606.43,13610.54,14606.43,500],["2014-03-07",14606.43,14606.43,14606.43,14606.43,800],["2014-03-10",14606.43,14606.43,14606.43,14606.43,0],["2014-03-11",14606.43,15270.36,14606.43,15270.36,5600],["2014-03-12",15270.36,15270.36,15270.36,15270.36,0],["2014-03-13",15270.36,15270.36,15270.36,15270.36,3000],["2014-03-14",15270.36,15270.36,15270.36,15270.36,100],["2014-03-17",13743.32,13743.32,13743.32,13743.32,1000],["2014-03-18",12614.65,12614.65,12614.65,12614.65,10000],["2014-03-19",13278.57,13278.57,13278.57,13278.57,400],["2014-03-20",13278.57,13278.57,13278.57,13278.57,1600],["2014-03-21",14473.65,14473.65,14473.65,14473.65,500],["2014-03-24",15867.9,15867.9,15867.9,15867.9,1600],["2014-03-25",15867.9,15867.9,15867.9,15867.9,2100],["2014-03-26",15270.36,15934.29,15270.36,15934.29,9300],["2014-03-27",15934.29,15934.29,15934.29,15934.29,3300],["2014-03-28",15934.29,15934.29,15934.29,15934.29,0],["2014-03-31",16598.22,16598.22,16598.22,16598.22,1500],["2014-04-01",16598.22,16598.22,16598.22,16598.22,10],["2014-04-02",15336.75,15336.75,15270.36,15270.36,2000],["2014-04-03",15336.75,15336.75,15336.75,15336.75,200],["2014-04-04",15336.75,15336.75,15336.75,15336.75,0],["2014-04-07",15934.29,15934.29,15602.33,15602.33,1100],["2014-04-08",15602.33,15602.33,15602.33,15602.33,1000],["2014-04-10",15934.29,15934.29,15934.29,15934.29,1000],["2014-04-11",15934.29,15934.29,14606.43,15602.33,3000],["2014-04-14",15270.36,15934.29,15270.36,15602.33,3100],["2014-04-15",15602.33,15602.33,15602.33,15602.33,0],["2014-04-16",15934.29,15934.29,15934.29,15934.29,2400],["2014-04-17",15934.29,15934.29,15934.29,15934.29,0],["2014-04-18",15270.36,16598.22,15270.36,16598.22,1150],["2014-04-21",16598.22,16598.22,16598.22,16598.22,0],["2014-04-22",16930.18,16930.18,16598.22,16930.18,8500],["2014-04-23",17262.15,17262.15,16930.18,16930.18,6950],["2014-04-24",16930.18,17262.15,16930.18,17262.15,2900],["2014-04-25",17262.15,17594.11,17262.15,17594.11,1500],["2014-04-28",17926.08,17926.08,17926.08,17926.08,7900],["2014-04-29",17262.15,17926.08,17262.15,17926.08,500],["2014-05-05",18722.79,19718.68,18722.79,19718.68,19000],["2014-05-06",19718.68,21644.08,19718.68,21644.08,13500],["2014-05-07",22573.58,23768.65,21644.08,23569.47,16200],["2014-05-08",23569.47,23569.47,23569.47,23569.47,0],["2014-05-09",21245.72,21245.72,21245.72,21245.72,500],["2014-05-12",21245.72,21245.72,21245.72,21245.72,0],["2014-05-13",21245.72,21245.72,21245.72,21245.72,0],["2014-05-14",21245.72,21245.72,21245.72,21245.72,0],["2014-05-15",21245.72,21245.72,21245.72,21245.72,0],["2014-05-16",19121.15,19121.15,19121.15,19121.15,100],["2014-05-19",19121.15,19121.15,19121.15,19121.15,0],["2014-05-20",20311.84,20311.84,20311.84,20311.84,400],["2014-05-21",20521.96,22343.03,18350.7,18350.7,40900],["2014-05-22",20171.76,20171.76,20171.76,20171.76,3000],["2014-05-23",22132.9,22132.9,22132.9,22132.9,14100],["2014-05-26",24304.17,24304.17,24164.09,24164.09,20100],["2014-05-27",24164.09,24164.09,24164.09,24164.09,0],["2014-05-28",24164.09,24164.09,24164.09,24164.09,0],["2014-05-29",24164.09,24164.09,24164.09,24164.09,0],["2014-05-30",24164.09,24164.09,24164.09,24164.09,0],["2014-06-02",21852.74,21852.74,21852.74,21852.74,100],["2014-06-03",21852.74,21852.74,21852.74,21852.74,0],["2014-06-04",23113.48,23813.88,21012.25,23813.88,31000],["2014-06-05",23113.48,23813.88,21432.5,21432.5,67100],["2014-06-06",21432.5,21432.5,21432.5,21432.5,0],["2014-06-09",22062.86,23533.72,22062.86,23533.72,900],["2014-06-10",21222.37,23043.43,21222.37,23043.43,400],["2014-06-11",22833.31,25214.7,22833.31,25214.7,2600],["2014-06-12",25214.7,25214.7,25214.7,25214.7,100],["2014-06-13",27315.93,27315.93,27315.93,27315.93,100],["2014-06-16",27315.93,27315.93,27315.93,27315.93,90],["2014-06-17",24584.33,24584.33,24584.33,24584.33,150],["2014-06-18",24584.33,24584.33,24584.33,24584.33,0],["2014-06-19",22272.99,22272.99,22272.99,22272.99,120],["2014-06-20",20101.72,20101.72,20101.72,20101.72,100],["2014-06-23",21012.25,22062.86,21012.25,22062.86,7100],["2014-06-24",22062.86,22062.86,22062.86,22062.86,0],["2014-06-25",19891.6,21012.25,19891.6,21012.25,1100],["2014-06-26",21012.25,21012.25,21012.25,21012.25,0],["2014-06-27",21012.25,21012.25,21012.25,21012.25,0],["2014-06-30",23113.48,23113.48,23113.48,23113.48,800],["2014-07-01",23113.48,23113.48,23113.48,23113.48,0],["2014-07-02",23113.48,23113.48,23113.48,23113.48,0],["2014-07-03",23113.48,23113.48,23113.48,23113.48,0],["2014-07-04",23113.48,23113.48,23113.48,23113.48,0],["2014-07-07",23113.48,23113.48,23113.48,23113.48,0],["2014-07-08",23113.48,23113.48,23113.48,23113.48,0],["2014-07-09",23113.48,23113.48,23113.48,23113.48,0],["2014-07-10",23113.48,23113.48,23113.48,23113.48,0],["2014-07-11",23113.48,23113.48,23113.48,23113.48,0],["2014-07-14",23113.48,23113.48,23113.48,23113.48,0],["2014-07-15",23113.48,23113.48,23113.48,23113.48,0],["2014-07-16",23113.48,23113.48,23113.48,23113.48,0],["2014-07-17",20872.17,20872.17,20872.17,20872.17,100],["2014-07-18",20872.17,20872.17,20872.17,20872.17,0],["2014-07-21",21012.25,21012.25,21012.25,21012.25,500],["2014-07-22",23113.48,23113.48,23113.48,23113.48,1330],["2014-07-23",24514.29,24514.29,24514.29,24514.29,3370],["2014-07-24",24514.29,26965.72,24514.29,26965.72,23500],["2014-07-25",26265.31,26475.44,26265.31,26475.44,27000],["2014-07-28",26335.35,26335.35,23883.92,23883.92,27600],["2014-07-29",23883.92,23883.92,23883.92,23883.92,0],["2014-07-30",21712.66,21712.66,21712.66,21712.66,4000],["2014-07-31",23813.88,23813.88,23813.88,23813.88,100],["2014-08-01",23813.88,23813.88,23813.88,23813.88,0],["2014-08-04",21712.66,21712.66,21432.5,21432.5,1500],["2014-08-05",19961.64,19961.64,19961.64,19961.64,100],["2014-08-06",18000.49,21852.74,18000.49,21852.74,2100],["2014-08-07",23953.97,23953.97,23953.97,23953.97,100],["2014-08-08",23953.97,23953.97,23953.97,23953.97,10],["2014-08-11",21572.58,21572.58,21572.58,21572.58,200],["2014-08-12",21712.66,23673.8,19471.35,23673.8,1500],["2014-08-13",23673.8,23673.8,23673.8,23673.8,0],["2014-08-14",23673.8,23673.8,23673.8,23673.8,0],["2014-08-15",23673.8,23673.8,23673.8,23673.8,0],["2014-08-18",23673.8,23673.8,23673.8,23673.8,40],["2014-08-19",22413.07,22413.07,21362.45,21362.45,1900],["2014-08-20",20311.84,20311.84,20311.84,20311.84,100],["2014-08-21",20311.84,20311.84,20311.84,20311.84,0],["2014-08-22",18911.03,18911.03,18560.82,18560.82,3000],["2014-08-25",18560.82,18560.82,18560.82,18560.82,0],["2014-08-26",20311.84,20311.84,16809.8,18210.62,7900],["2014-08-27",17510.21,18911.03,17510.21,18210.62,5470],["2014-08-28",19961.64,19961.64,19961.64,19961.64,2000],["2014-08-29",21642.62,21712.66,21642.62,21712.66,830],["2014-09-03",19611.43,19611.43,19611.43,19611.43,100],["2014-09-04",20662.05,20662.05,19611.43,19611.43,6500],["2014-09-05",20311.84,20311.84,20311.84,20311.84,900],["2014-09-08",20311.84,20311.84,20311.84,20311.84,0],["2014-09-09",20311.84,20311.84,20311.84,20311.84,0],["2014-09-10",18280.66,18911.03,18280.66,18911.03,2100],["2014-09-11",17160.0,19611.43,17160.0,19611.43,1730],["2014-09-12",19611.43,19611.43,19611.43,19611.43,0],["2014-09-15",19611.43,19611.43,19611.43,19611.43,60],["2014-09-16",17860.41,17860.41,17860.41,17860.41,130],["2014-09-17",16809.8,16809.8,16809.8,16809.8,100],["2014-09-18",16809.8,16809.8,16809.8,16809.8,20],["2014-09-19",16809.8,16809.8,16809.8,16809.8,40],["2014-09-22",15899.27,15899.27,15899.27,15899.27,100],["2014-09-23",15899.27,15899.27,15899.27,15899.27,0],["2014-09-24",15899.27,15899.27,15899.27,15899.27,0],["2014-09-25",15899.27,15899.27,15899.27,15899.27,0],["2014-09-26",16109.39,17440.17,16109.39,16879.84,400],["2014-09-29",15408.98,15408.98,15408.98,15408.98,100],["2014-09-30",15408.98,15408.98,15408.98,15408.98,0],["2014-10-01",15408.98,15408.98,15408.98,15408.98,0],["2014-10-02",15408.98,15408.98,15408.98,15408.98,0],["2014-10-03",15408.98,15408.98,15408.98,15408.98,0],["2014-10-06",15408.98,15408.98,15408.98,15408.98,0],["2014-10-07",15408.98,15408.98,15408.98,15408.98,0],["2014-10-08",15408.98,15408.98,15408.98,15408.98,0],["2014-10-09",15408.98,15408.98,15408.98,15408.98,0],["2014-10-10",16949.88,16949.88,16949.88,16949.88,1000],["2014-10-13",18630.86,18630.86,18630.86,18630.86,2300],["2014-10-14",20451.92,20451.92,20451.92,20451.92,5000],["2014-10-15",18981.07,18981.07,18981.07,18981.07,100],["2014-10-16",20872.17,20872.17,17510.21,17510.21,20900],["2014-10-17",15829.23,15829.23,15829.23,15829.23,100],["2014-10-20",15829.23,15829.23,15829.23,15829.23,0],["2014-10-21",15829.23,15829.23,15829.23,15829.23,0],["2014-10-22",17370.13,17370.13,17370.13,17370.13,100],["2014-10-23",19051.11,19051.11,19051.11,19051.11,300],["2014-10-24",20942.21,20942.21,20942.21,20942.21,8200],["2014-10-27",21712.66,21712.66,18981.07,18981.07,700],["2014-10-28",20872.17,20872.17,20872.17,20872.17,400],["2014-10-29",21012.25,21012.25,21012.25,21012.25,300],["2014-10-30",21012.25,21012.25,21012.25,21012.25,0],["2014-10-31",23113.48,23113.48,19191.19,19191.19,7100],["2014-11-03",19191.19,19191.19,19191.19,19191.19,0],["2014-11-04",17650.29,17650.29,17650.29,17650.29,100],["2014-11-05",17510.21,17510.21,17510.21,17510.21,500],["2014-11-06",17510.21,17510.21,17510.21,17510.21,0],["2014-11-07",19261.23,19261.23,19261.23,19261.23,1000],["2014-11-10",21152.33,21152.33,21152.33,21152.33,3200],["2014-11-11",21152.33,21152.33,21152.33,21152.33,0],["2014-11-12",21082.29,21502.54,20311.84,20451.92,1300],["2014-11-13",20451.92,20451.92,20451.92,20451.92,0],["2014-11-14",18911.03,18911.03,18911.03,18911.03,100],["2014-11-17",18911.03,18911.03,18911.03,18911.03,0],["2014-11-18",20802.13,20802.13,20662.05,20662.05,600],["2014-11-19",20662.05,20662.05,20662.05,20662.05,0],["2014-11-20",20662.05,20662.05,20662.05,20662.05,0],["2014-11-21",20662.05,20662.05,20662.05,20662.05,0],["2014-11-24",20662.05,20662.05,20662.05,20662.05,0],["2014-11-25",20662.05,20662.05,20662.05,20662.05,0],["2014-11-26",20662.05,20662.05,20662.05,20662.05,0],["2014-11-27",20662.05,20662.05,20662.05,20662.05,0],["2014-11-28",20662.05,20662.05,20662.05,20662.05,0],["2014-12-01",22413.07,22413.07,22413.07,22413.07,100],["2014-12-02",22413.07,22413.07,22413.07,22413.07,0],["2014-12-03",24514.29,24514.29,24514.29,24514.29,100],["2014-12-04",22062.86,22062.86,22062.86,22062.86,161100],["2014-12-05",19961.64,19961.64,19961.64,19961.64,150],["2014-12-08",19961.64,19961.64,19961.64,19961.64,31400],["2014-12-09",21922.78,21922.78,21922.78,21922.78,3700],["2014-12-10",21922.78,21922.78,21922.78,21922.78,0],["2014-12-11",21922.78,21922.78,21922.78,21922.78,0],["2014-12-12",21922.78,21922.78,21922.78,21922.78,0],["2014-12-15",23953.97,23953.97,23953.97,23953.97,100],["2014-12-16",23953.97,23953.97,23953.97,23953.97,20],["2014-12-17",23953.97,23953.97,23953.97,23953.97,0],["2014-12-18",23953.97,23953.97,23953.97,23953.97,0],["2014-12-19",21572.58,21712.66,21572.58,21712.66,1130],["2014-12-22",19541.39,20311.84,19541.39,20311.84,1180],["2014-12-23",18350.7,18350.7,18350.7,18350.7,950],["2014-12-24",17160.0,17160.0,17160.0,17160.0,1900],["2014-12-25",16319.51,16319.51,16319.51,16319.51,100],["2014-12-26",17930.45,17930.45,17930.45,17930.45,100],["2014-12-29",16179.43,16179.43,16179.43,16179.43,27300],["2014-12-30",16459.6,16459.6,16459.6,16459.6,100],["2014-12-31",16459.6,16459.6,16459.6,16459.6,0],["2015-01-05",16459.6,16459.6,16459.6,16459.6,0],["2015-01-06",16459.6,16459.6,16459.6,16459.6,0],["2015-01-07",18070.54,18070.54,18070.54,18070.54,300],["2015-01-08",19541.39,19541.39,19541.39,19541.39,100],["2015-01-09",20171.76,20171.76,20171.76,20171.76,100],["2015-01-12",20171.76,20171.76,20171.76,20171.76,2800],["2015-01-13",20872.17,20872.17,20872.17,20872.17,100],["2015-01-14",19611.43,19611.43,19611.43,19611.43,10000],["2015-01-15",19611.43,19611.43,19611.43,19611.43,0],["2015-01-16",19611.43,19611.43,19611.43,19611.43,17800],["2015-01-19",19611.43,19611.43,19611.43,19611.43,200],["2015-01-20",17860.41,17860.41,17860.41,17860.41,100],["2015-01-21",17860.41,17860.41,17860.41,17860.41,0],["2015-01-22",19611.43,19611.43,19611.43,19611.43,100],["2015-01-23",21362.45,21362.45,21362.45,21362.45,100],["2015-01-26",21362.45,21362.45,21362.45,21362.45,0],["2015-01-27",21362.45,21362.45,21362.45,21362.45,0],["2015-01-28",21502.54,21502.54,21502.54,21502.54,100],["2015-01-29",19611.43,19611.43,19611.43,19611.43,8000],["2015-01-30",17720.33,21572.58,17720.33,21572.58,12400],["2015-02-02",19541.39,23113.48,19471.35,23113.48,6200],["2015-02-03",23113.48,23113.48,23113.48,23113.48,40],["2015-02-04",23113.48,23113.48,23113.48,23113.48,0],["2015-02-05",23113.48,23113.48,20802.13,20802.13,200],["2015-02-06",18840.98,18911.03,18770.94,18911.03,7200],["2015-02-09",18911.03,18911.03,18911.03,18911.03,0],["2015-02-10",18911.03,18911.03,18911.03,18911.03,0],["2015-02-11",18911.03,18911.03,18911.03,18911.03,0],["2015-02-12",20732.09,20732.09,20732.09,20732.09,140],["2015-02-13",20311.84,20311.84,20311.84,20311.84,100],["2015-02-24",20311.84,20311.84,20311.84,20311.84,0],["2015-02-25",20311.84,20311.84,20311.84,20311.84,0],["2015-02-26",20311.84,20311.84,20311.84,20311.84,500],["2015-02-27",22343.03,22343.03,22343.03,22343.03,100],["2015-03-02",20311.84,20311.84,20311.84,20311.84,650],["2015-03-03",20311.84,20311.84,20311.84,20311.84,0],["2015-03-04",20311.84,20311.84,20311.84,20311.84,1000],["2015-03-05",20311.84,20311.84,20311.84,20311.84,200],["2015-03-06",20311.84,20311.84,20311.84,20311.84,50],["2015-03-09",18280.66,18280.66,18280.66,18280.66,400],["2015-03-10",18280.66,18280.66,18280.66,18280.66,0],["2015-03-11",20101.72,20101.72,20101.72,20101.72,120],["2015-03-12",20101.72,20101.72,20101.72,20101.72,0],["2015-03-13",20101.72,20101.72,20101.72,20101.72,0],["2015-03-16",20101.72,20101.72,20101.72,20101.72,0],["2015-03-17",20101.72,20101.72,20101.72,20101.72,0],["2015-03-18",20311.84,20311.84,20311.84,20311.84,900],["2015-03-19",18280.66,18280.66,18280.66,18280.66,350],["2015-03-20",18280.66,18280.66,18280.66,18280.66,0],["2015-03-23",18911.03,18911.03,18911.03,18911.03,100],["2015-03-24",18420.74,18420.74,18420.74,18420.74,100],["2015-03-25",18911.03,18911.03,18911.03,18911.03,200],["2015-03-26",18911.03,18911.03,18911.03,18911.03,0],["2015-03-27",17580.25,17580.25,17580.25,17580.25,100],["2015-03-30",18210.62,18210.62,18210.62,18210.62,300],["2015-03-31",20031.68,20031.68,20031.68,20031.68,500],["2015-04-01",20031.68,20031.68,20031.68,20031.68,0],["2015-04-02",20031.68,20031.68,20031.68,20031.68,0],["2015-04-03",20031.68,20031.68,20031.68,20031.68,0],["2015-04-06",20031.68,20031.68,20031.68,20031.68,0],["2015-04-07",20031.68,20031.68,20031.68,20031.68,0],["2015-04-08",20031.68,20031.68,20031.68,20031.68,0],["2015-04-09",20031.68,20031.68,20031.68,20031.68,0],["2015-04-10",18210.62,18210.62,18210.62,18210.62,100],["2015-04-13",18210.62,18210.62,18210.62,18210.62,0],["2015-04-14",18210.62,18210.62,18210.62,18210.62,0],["2015-04-15",18210.62,18210.62,18210.62,18210.62,0],["2015-04-16",18210.62,18210.62,18210.62,18210.62,0],["2015-04-17",18210.62,18210.62,18210.62,18210.62,0],["2015-04-20",18210.62,18210.62,18210.62,18210.62,0],["2015-04-21",18210.62,18210.62,18210.62,18210.62,0],["2015-04-22",17510.21,19961.64,17510.21,19961.64,1200],["2015-04-23",19961.64,19961.64,19961.64,19961.64,0],["2015-04-24",19961.64,19961.64,19961.64,19961.64,0],["2015-04-27",21362.45,21712.66,21362.45,21712.66,400],["2015-05-04",21712.66,21712.66,21712.66,21712.66,0],["2015-05-05",21712.66,21712.66,21712.66,21712.66,0],["2015-05-06",21712.66,21712.66,21712.66,21712.66,0],["2015-05-07",19578.19,19578.19,19578.19,19578.19,100],["2015-05-08",19578.19,19578.19,19578.19,19578.19,0],["2015-05-11",19578.19,19578.19,19578.19,19578.19,0],["2015-05-12",19578.19,19578.19,19578.19,19578.19,0],["2015-05-13",19578.19,19578.19,19578.19,19578.19,0],["2015-05-14",19578.19,19578.19,19578.19,19578.19,0],["2015-05-15",19578.19,19578.19,19578.19,19578.19,0],["2015-05-18",19578.19,19578.19,19578.19,19578.19,0],["2015-05-19",19578.19,19578.19,19578.19,19578.19,0],["2015-05-20",19578.19,19578.19,19578.19,19578.19,0],["2015-05-21",18400.56,18400.56,18400.56,18400.56,5200],["2015-05-22",18400.56,18400.56,18400.56,18400.56,0],["2015-05-25",18400.56,18400.56,18400.56,18400.56,900],["2015-05-26",18400.56,18400.56,18400.56,18400.56,0],["2015-05-27",18400.56,18400.56,18400.56,18400.56,20],["2015-05-28",18474.16,18474.16,18474.16,18474.16,5200],["2015-05-29",20240.61,20240.61,20240.61,20240.61,200],["2015-06-01",22227.87,22227.87,22227.87,22227.87,1000],["2015-06-02",24288.74,24288.74,24288.74,24288.74,500],["2015-06-03",24288.74,24288.74,24288.74,24288.74,0],["2015-06-04",21859.86,21859.86,21859.86,21859.86,100],["2015-06-05",21859.86,21859.86,21859.86,21859.86,0],["2015-06-08",21859.86,21859.86,21859.86,21859.86,0],["2015-06-09",21859.86,21859.86,21859.86,21859.86,0],["2015-06-10",21859.86,21859.86,21859.86,21859.86,0],["2015-06-11",21859.86,21859.86,21859.86,21859.86,0],["2015-06-12",21859.86,21859.86,21859.86,21859.86,0],["2015-06-15",20608.63,20608.63,20608.63,20608.63,500],["2015-06-16",22669.49,22669.49,22669.49,22669.49,900],["2015-06-17",22669.49,22669.49,22669.49,22669.49,1510],["2015-06-18",22080.67,24877.55,22080.67,24877.55,42100],["2015-06-19",22448.68,26496.8,22448.68,25760.78,20240],["2015-06-22",25760.78,25760.78,25760.78,25760.78,10],["2015-06-23",25760.78,25760.78,25760.78,25760.78,0],["2015-06-24",25760.78,25760.78,25760.78,25760.78,0],["2015-06-25",25760.78,25760.78,25760.78,25760.78,0],["2015-06-26",25760.78,25760.78,25760.78,25760.78,0],["2015-06-29",25760.78,25760.78,25760.78,25760.78,0],["2015-06-30",28336.86,28336.86,28336.86,28336.86,400],["2015-07-01",28336.86,28336.86,28336.86,28336.86,0],["2015-07-02",25539.97,25539.97,25539.97,25539.97,100],["2015-07-03",25539.97,25539.97,25539.97,25539.97,0],["2015-07-06",25539.97,25539.97,25539.97,25539.97,50],["2015-07-07",25539.97,25539.97,25539.97,25539.97,0],["2015-07-08",25539.97,25539.97,25539.97,25539.97,0],["2015-07-09",23037.5,23037.5,23037.5,23037.5,100],["2015-07-10",23037.5,23037.5,23037.5,23037.5,0],["2015-07-13",23037.5,23037.5,23037.5,23037.5,0],["2015-07-14",23037.5,23037.5,23037.5,23037.5,50],["2015-07-15",23037.5,23037.5,23037.5,23037.5,0],["2015-07-16",23037.5,23037.5,23037.5,23037.5,0],["2015-07-17",23037.5,23037.5,23037.5,23037.5,10],["2015-07-20",23037.5,23037.5,23037.5,23037.5,0],["2015-07-21",23037.5,23037.5,23037.5,23037.5,0],["2015-07-22",23037.5,23037.5,23037.5,23037.5,0],["2015-07-23",23037.5,23037.5,23037.5,23037.5,0],["2015-07-24",23037.5,23037.5,23037.5,23037.5,0],["2015-07-27",23037.5,23037.5,23037.5,23037.5,0],["2015-07-28",20976.64,20976.64,20976.64,20976.64,100],["2015-07-29",20976.64,20976.64,20976.64,20976.64,0],["2015-07-30",20976.64,20976.64,20976.64,20976.64,0],["2015-07-31",20976.64,20976.64,20976.64,20976.64,0],["2015-08-03",20976.64,20976.64,20976.64,20976.64,0],["2015-08-04",20976.64,20976.64,20976.64,20976.64,0],["2015-08-05",20976.64,20976.64,20976.64,20976.64,0],["2015-08-06",20976.64,20976.64,20976.64,20976.64,0],["2015-08-07",20976.64,20976.64,20976.64,20976.64,0],["2015-08-10",20976.64,20976.64,20976.64,20976.64,50],["2015-08-11",20976.64,20976.64,20976.64,20976.64,0],["2015-08-12",18915.77,22963.9,18915.77,22963.9,1080],["2015-08-13",22963.9,22963.9,22963.9,22963.9,0],["2015-08-14",20976.64,20976.64,20976.64,20976.64,1000],["2015-08-17",19283.78,19283.78,19283.78,19283.78,300],["2015-08-18",19283.78,19283.78,19283.78,19283.78,60],["2015-08-19",19283.78,19283.78,19283.78,19283.78,0],["2015-08-20",19283.78,19283.78,19283.78,19283.78,80],["2015-08-21",19283.78,19283.78,19283.78,19283.78,0],["2015-08-24",19136.58,19136.58,18400.56,18400.56,3300],["2015-08-25",18106.15,18106.15,18106.15,18106.15,100],["2015-08-26",18106.15,18106.15,18106.15,18106.15,0],["2015-08-27",18106.15,18106.15,18106.15,18106.15,0],["2015-08-28",17664.54,17664.54,17664.54,17664.54,100],["2015-08-31",18106.15,18106.15,18106.15,18106.15,100],["2015-09-01",18106.15,18106.15,18106.15,18106.15,0],["2015-09-03",18106.15,18106.15,18106.15,18106.15,0],["2015-09-04",18106.15,18106.15,18106.15,18106.15,0],["2015-09-07",18106.15,18106.15,18106.15,18106.15,0],["2015-09-08",18106.15,18106.15,18106.15,18106.15,0],["2015-09-09",19872.6,19872.6,19872.6,19872.6,100],["2015-09-10",19872.6,19872.6,19872.6,19872.6,0],["2015-09-11",19872.6,19872.6,19872.6,19872.6,0],["2015-09-14",19872.6,19872.6,19872.6,19872.6,0],["2015-09-15",18253.35,18253.35,18253.35,18253.35,300],["2015-09-16",18253.35,18253.35,18253.35,18253.35,0],["2015-09-17",18253.35,18253.35,18253.35,18253.35,0],["2015-09-18",18253.35,18253.35,18253.35,18253.35,0],["2015-09-21",18326.96,18326.96,18326.96,18326.96,500],["2015-09-22",18326.96,18326.96,18326.96,18326.96,60],["2015-09-23",18326.96,18326.96,18326.96,18326.96,0],["2015-09-24",18326.96,18326.96,18326.96,18326.96,0],["2015-09-25",18326.96,18326.96,18326.96,18326.96,0],["2015-09-28",18326.96,18326.96,18326.96,18326.96,0],["2015-09-29",18326.96,18326.96,18326.96,18326.96,0],["2015-09-30",18326.96,18326.96,18326.96,18326.96,0],["2015-10-01",18326.96,18326.96,18326.96,18326.96,0],["2015-10-02",18326.96,18326.96,18326.96,18326.96,0],["2015-10-05",18326.96,18326.96,18326.96,18326.96,0],["2015-10-06",18326.96,18326.96,18326.96,18326.96,20],["2015-10-07",18326.96,18326.96,18326.96,18326.96,0],["2015-10-08",18326.96,18326.96,18326.96,18326.96,0],["2015-10-09",18326.96,18326.96,18326.96,18326.96,0],["2015-10-12",18326.96,18326.96,18326.96,18326.96,0],["2015-10-13",18326.96,18326.96,18326.96,18326.96,0],["2015-10-14",18326.96,18326.96,18326.96,18326.96,0],["2015-10-15",18326.96,18326.96,18326.96,18326.96,0],["2015-10-16",18326.96,18326.96,18326.96,18326.96,0],["2015-10-19",18326.96,18326.96,18326.96,18326.96,0],["2015-10-20",18326.96,18326.96,18326.96,18326.96,0],["2015-10-21",18326.96,18326.96,18326.96,18326.96,0],["2015-10-22",18326.96,18326.96,18326.96,18326.96,100],["2015-10-23",18326.96,18326.96,18326.96,18326.96,200],["2015-10-26",18326.96,18326.96,18326.96,18326.96,0],["2015-10-27",18326.96,18326.96,18326.96,18326.96,0],["2015-10-28",18326.96,18326.96,18326.96,18326.96,0],["2015-10-29",18326.96,18326.96,18326.96,18326.96,0],["2015-10-30",18326.96,18326.96,18326.96,18326.96,600],["2015-11-02",16707.71,16707.71,16707.71,16707.71,500],["2015-11-03",16707.71,16707.71,16707.71,16707.71,0],["2015-11-04",17517.33,17517.33,17517.33,17517.33,100],["2015-11-05",17517.33,17517.33,17517.33,17517.33,100],["2015-11-06",17517.33,17517.33,17517.33,17517.33,0],["2015-11-09",17517.33,17517.33,17517.33,17517.33,0],["2015-11-10",19136.58,19136.58,17517.33,17517.33,2100],["2015-11-11",17517.33,17517.33,17517.33,17517.33,0],["2015-11-12",17517.33,17517.33,17517.33,17517.33,2000],["2015-11-13",17517.33,17517.33,17517.33,17517.33,40],["2015-11-16",17517.33,17517.33,17517.33,17517.33,0],["2015-11-17",18179.75,18179.75,18179.75,18179.75,100],["2015-11-18",18179.75,18179.75,18179.75,18179.75,0],["2015-11-19",18179.75,18179.75,18179.75,18179.75,0],["2015-11-20",19578.19,19578.19,19578.19,19578.19,100],["2015-11-23",19578.19,19578.19,19578.19,19578.19,0],["2015-11-24",18474.16,18474.16,18474.16,18474.16,400],["2015-11-25",18474.16,18474.16,18474.16,18474.16,0],["2015-11-26",17002.12,17002.12,17002.12,17002.12,100],["2015-11-27",17002.12,17002.12,17002.12,17002.12,0],["2015-11-30",17002.12,17002.12,17002.12,17002.12,0],["2015-12-01",17002.12,17002.12,17002.12,17002.12,0],["2015-12-02",17002.12,17002.12,17002.12,17002.12,0],["2015-12-03",17002.12,17002.12,17002.12,17002.12,0],["2015-12-04",17002.12,17002.12,17002.12,17002.12,0],["2015-12-07",17002.12,17002.12,17002.12,17002.12,0],["2015-12-08",17002.12,17002.12,17002.12,17002.12,0],["2015-12-09",17002.12,17002.12,17002.12,17002.12,0],["2015-12-10",17002.12,17002.12,17002.12,17002.12,500],["2015-12-11",17002.12,17002.12,17002.12,17002.12,0],["2015-12-14",17002.12,17002.12,17002.12,17002.12,0],["2015-12-15",17002.12,17002.12,17002.12,17002.12,0],["2015-12-16",17002.12,17002.12,17002.12,17002.12,0],["2015-12-17",17664.54,18547.76,17664.54,18547.76,6900],["2015-12-18",18547.76,18547.76,18547.76,18547.76,0],["2015-12-21",18547.76,18547.76,18547.76,18547.76,0],["2015-12-22",19946.21,19946.21,16781.31,16781.31,200],["2015-12-23",16781.31,16781.31,16781.31,16781.31,0],["2015-12-24",16781.31,16781.31,16781.31,16781.31,0],["2015-12-25",16781.31,16781.31,16781.31,16781.31,0],["2015-12-28",16781.31,16781.31,16781.31,16781.31,0],["2015-12-29",16928.51,16928.51,16928.51,16928.51,500],["2015-12-30",16928.51,16928.51,16928.51,16928.51,0],["2015-12-31",18621.36,18621.36,18621.36,18621.36,1550],["2016-01-04",18621.36,18621.36,18621.36,18621.36,0],["2016-01-05",18621.36,18621.36,18621.36,18621.36,0],["2016-01-06",20461.42,20461.42,20461.42,20461.42,100],["2016-01-07",20461.42,20461.42,20461.42,20461.42,0],["2016-01-08",21271.05,21271.05,21271.05,21271.05,100],["2016-01-11",22080.67,22080.67,22080.67,22080.67,100],["2016-01-12",24288.74,24288.74,24288.74,24288.74,100],["2016-01-13",24288.74,24288.74,24288.74,24288.74,0],["2016-01-14",25760.78,26717.61,25760.78,26717.61,200],["2016-01-15",26717.61,26717.61,26717.61,26717.61,0],["2016-01-18",26717.61,26717.61,26717.61,26717.61,0],["2016-01-19",26717.61,26717.61,26717.61,26717.61,0],["2016-01-20",26717.61,26717.61,26717.61,26717.61,0],["2016-01-21",26717.61,26717.61,26717.61,26717.61,0],["2016-01-22",26717.61,26717.61,26717.61,26717.61,0],["2016-01-25",26717.61,26717.61,26717.61,26717.61,20],["2016-01-26",26717.61,26717.61,26717.61,26717.61,0],["2016-01-27",26717.61,26717.61,26717.61,26717.61,0],["2016-01-28",26717.61,26717.61,26717.61,26717.61,0],["2016-01-29",26717.61,26717.61,26717.61,26717.61,0],["2016-02-01",26717.61,26717.61,26717.61,26717.61,0],["2016-02-02",26717.61,26717.61,26717.61,26717.61,0],["2016-02-03",26717.61,26717.61,26717.61,26717.61,0],["2016-02-04",26717.61,26717.61,26717.61,26717.61,0],["2016-02-05",26717.61,26717.61,26717.61,26717.61,0],["2016-02-15",29367.29,29367.29,29367.29,29367.29,100],["2016-02-16",29367.29,29367.29,29367.29,29367.29,0],["2016-02-17",29367.29,29367.29,29367.29,29367.29,0],["2016-02-18",29367.29,29367.29,29367.29,29367.29,0],["2016-02-19",29367.29,29367.29,29367.29,29367.29,0],["2016-02-22",29367.29,29367.29,29367.29,29367.29,0],["2016-02-23",29367.29,29367.29,29367.29,29367.29,0],["2016-02-24",29367.29,29367.29,29367.29,29367.29,0],["2016-02-25",29367.29,29367.29,29367.29,29367.29,0],["2016-02-26",29367.29,29367.29,29367.29,29367.29,0],["2016-02-29",26496.8,26496.8,26496.8,26496.8,100],["2016-03-01",23847.12,23847.12,23847.12,23847.12,100],["2016-03-02",23847.12,23847.12,23847.12,23847.12,0],["2016-03-03",21491.85,21491.85,21491.85,21491.85,100],["2016-03-04",19357.39,19357.39,19357.39,19357.39,100],["2016-03-07",19357.39,19357.39,19357.39,19357.39,0],["2016-03-08",19136.58,19136.58,19136.58,19136.58,700],["2016-03-09",19136.58,19136.58,19136.58,19136.58,0],["2016-03-10",17664.54,17664.54,17664.54,17664.54,300],["2016-03-11",17664.54,17664.54,17664.54,17664.54,0],["2016-03-14",17664.54,17664.54,17664.54,17664.54,0],["2016-03-15",17664.54,17664.54,17664.54,17664.54,0],["2016-03-16",17664.54,17664.54,17664.54,17664.54,0],["2016-03-17",17664.54,17664.54,17664.54,17664.54,0],["2016-03-18",17664.54,17664.54,17664.54,17664.54,0],["2016-03-21",17664.54,17664.54,17664.54,17664.54,0],["2016-03-22",17664.54,17664.54,17664.54,17664.54,0],["2016-03-23",17664.54,17664.54,17664.54,17664.54,0],["2016-03-24",17664.54,17664.54,17664.54,17664.54,0],["2016-03-25",17664.54,17664.54,17664.54,17664.54,0],["2016-03-28",17664.54,17664.54,17664.54,17664.54,0],["2016-03-29",17664.54,17664.54,17664.54,17664.54,0],["2016-03-30",17664.54,17664.54,17664.54,17664.54,0],["2016-03-31",17664.54,17664.54,17664.54,17664.54,500],["2016-04-01",17664.54,17664.54,17664.54,17664.54,50],["2016-04-04",17664.54,17664.54,17664.54,17664.54,0],["2016-04-05",17664.54,17664.54,17664.54,17664.54,0],["2016-04-06",17664.54,17664.54,17664.54,17664.54,0],["2016-04-07",19430.99,19430.99,19430.99,19430.99,250],["2016-04-08",20608.63,20608.63,20608.63,20608.63,100],["2016-04-11",18547.76,18547.76,18547.76,18547.76,800],["2016-04-12",18547.76,18547.76,18547.76,18547.76,100],["2016-04-13",18547.76,18547.76,18547.76,18547.76,40],["2016-04-14",18547.76,18547.76,18547.76,18547.76,0],["2016-04-15",18547.76,18547.76,18547.76,18547.76,0],["2016-04-19",20387.82,20387.82,20387.82,20387.82,100],["2016-04-20",20387.82,20387.82,20387.82,20387.82,0],["2016-04-21",20387.82,20387.82,20387.82,20387.82,0],["2016-04-22",22375.08,22375.08,22375.08,22375.08,100],["2016-04-25",22375.08,22375.08,22375.08,22375.08,0],["2016-04-26",22375.08,22375.08,22375.08,22375.08,0],["2016-04-27",22375.08,22375.08,22375.08,22375.08,60],["2016-04-28",22375.08,22375.08,22375.08,22375.08,0],["2016-04-29",22375.08,22375.08,22375.08,22375.08,0],["2016-05-04",22375.08,22375.08,22375.08,22375.08,0],["2016-05-05",20167.01,20167.01,20167.01,20167.01,100],["2016-05-06",18253.35,18253.35,18253.35,18253.35,100],["2016-05-09",18253.35,18253.35,18253.35,18253.35,800],["2016-05-10",16928.51,16928.51,16928.51,16928.51,120],["2016-05-11",16928.51,16928.51,16928.51,16928.51,40],["2016-05-12",16928.51,16928.51,16928.51,16928.51,0],["2016-05-13",18400.56,18621.36,18400.56,18621.36,2500],["2016-05-16",18621.36,18621.36,18621.36,18621.36,0],["2016-05-17",18400.56,18400.56,18400.56,18400.56,100],["2016-05-18",18400.56,20240.61,18400.56,20240.61,200],["2016-05-19",22227.87,22227.87,22227.87,22227.87,100],["2016-05-20",22227.87,22227.87,22227.87,22227.87,0],["2016-05-23",20019.81,20019.81,20019.81,20019.81,200],["2016-05-24",18400.56,18400.56,18400.56,18400.56,100],["2016-05-25",18400.56,18400.56,18400.56,18400.56,0],["2016-05-26",18400.56,18400.56,18400.56,18400.56,0],["2016-05-27",18400.56,18400.56,18400.56,18400.56,1000],["2016-05-30",18400.56,18400.56,18400.56,18400.56,0],["2016-05-31",18400.56,18400.56,18400.56,18400.56,0],["2016-06-01",18400.56,18400.56,18400.56,18400.56,0],["2016-06-02",20240.61,20240.61,20093.41,20093.41,500],["2016-06-03",20093.41,20093.41,20093.41,20093.41,0],["2016-06-06",20093.41,20093.41,20093.41,20093.41,0],["2016-06-07",21418.25,21418.25,21418.25,21418.25,100],["2016-06-08",23552.71,23552.71,23552.71,23552.71,300],["2016-06-09",25760.78,25760.78,25760.78,25760.78,530],["2016-06-10",25760.78,25760.78,25760.78,25760.78,0],["2016-06-13",25760.78,25760.78,25760.78,25760.78,0],["2016-06-14",28298.41,28298.41,28298.41,28298.41,200],["2016-06-15",28298.41,28298.41,28298.41,28298.41,0],["2016-06-16",28298.41,28298.41,28298.41,28298.41,0],["2016-06-17",28298.41,28298.41,28298.41,28298.41,0],["2016-06-20",28298.41,28298.41,28298.41,28298.41,0],["2016-06-21",28298.41,28298.41,28298.41,28298.41,0],["2016-06-22",28298.41,28298.41,28298.41,28298.41,0],["2016-06-23",28298.41,28298.41,28298.41,28298.41,0],["2016-06-24",28298.41,28298.41,28298.41,28298.41,0],["2016-06-27",28298.41,28298.41,28298.41,28298.41,0],["2016-06-28",25530.09,25530.09,25530.09,25530.09,100],["2016-06-29",22992.46,22992.46,22992.46,22992.46,100],["2016-06-30",20762.42,24607.31,20762.42,24607.31,2710],["2016-07-01",24607.31,24607.31,24607.31,24607.31,0],["2016-07-04",22146.58,22146.58,22146.58,22146.58,100],["2016-07-05",22146.58,22146.58,22146.58,22146.58,0],["2016-07-06",22146.58,22146.58,22146.58,22146.58,0],["2016-07-07",20224.14,20224.14,20147.24,20147.24,250],["2016-07-08",19993.44,19993.44,18455.49,19224.46,3200],["2016-07-11",19224.46,19224.46,19224.46,19224.46,0],["2016-07-12",19301.36,19301.36,19301.36,19301.36,100],["2016-07-13",19301.36,19301.36,19301.36,19301.36,0],["2016-07-14",17455.81,17455.81,17455.81,17455.81,100],["2016-07-15",19070.67,19070.67,19070.67,19070.67,100],["2016-07-18",19070.67,19070.67,19070.67,19070.67,0],["2016-07-19",20685.52,20685.52,19224.46,19224.46,240],["2016-07-20",18071.0,18071.0,18071.0,18071.0,100],["2016-07-21",18071.0,18071.0,18071.0,18071.0,0],["2016-07-22",18071.0,18071.0,18071.0,18071.0,0],["2016-07-25",18455.49,19762.75,18455.49,19762.75,1300],["2016-07-26",19762.75,19762.75,19762.75,19762.75,0],["2016-07-27",21685.2,21685.2,21685.2,21685.2,100],["2016-07-28",23300.05,23300.05,23300.05,23300.05,100],["2016-07-29",23300.05,23300.05,23300.05,23300.05,0],["2016-08-01",23300.05,23300.05,23300.05,23300.05,0],["2016-08-02",23300.05,23300.05,23300.05,23300.05,0],["2016-08-03",23300.05,23300.05,23300.05,23300.05,0],["2016-08-04",23300.05,23300.05,23300.05,23300.05,0],["2016-08-05",23300.05,23300.05,23300.05,23300.05,0],["2016-08-08",23300.05,23300.05,23300.05,23300.05,0],["2016-08-09",23300.05,23300.05,23300.05,23300.05,0],["2016-08-10",23300.05,23300.05,23300.05,23300.05,0],["2016-08-11",23300.05,23300.05,23300.05,23300.05,0],["2016-08-12",23300.05,23300.05,23300.05,23300.05,0],["2016-08-15",23300.05,23300.05,23300.05,23300.05,0],["2016-08-16",23300.05,23300.05,23300.05,23300.05,0],["2016-08-17",23300.05,23300.05,23300.05,23300.05,0],["2016-08-18",23300.05,23300.05,23300.05,23300.05,0],["2016-08-19",23300.05,23300.05,23300.05,23300.05,0],["2016-08-22",23300.05,23300.05,23300.05,23300.05,0],["2016-08-23",23300.05,23300.05,23300.05,23300.05,0],["2016-08-24",23300.05,23300.05,23300.05,23300.05,0],["2016-08-25",23300.05,23300.05,23300.05,23300.05,0],["2016-08-26",23300.05,23300.05,23300.05,23300.05,0],["2016-08-29",23300.05,23300.05,23300.05,23300.05,0],["2016-08-30",23300.05,23300.05,23300.05,23300.05,0],["2016-08-31",23300.05,23300.05,23300.05,23300.05,0],["2016-09-01",23300.05,23300.05,23300.05,23300.05,0],["2016-09-05",23300.05,23300.05,23300.05,23300.05,0],["2016-09-06",23300.05,23300.05,23300.05,23300.05,0],["2016-09-07",23300.05,23300.05,23300.05,23300.05,0],["2016-09-08",20993.11,20993.11,20993.11,20993.11,100],["2016-09-09",20993.11,20993.11,20993.11,20993.11,0],["2016-09-12",20993.11,20993.11,20993.11,20993.11,0],["2016-09-13",21915.89,21915.89,21915.89,21915.89,1500],["2016-09-14",19839.65,19839.65,19839.65,19839.65,300],["2016-09-15",19839.65,19839.65,19839.65,19839.65,0],["2016-09-16",19839.65,19839.65,19839.65,19839.65,0],["2016-09-19",19839.65,19839.65,19839.65,19839.65,0],["2016-09-20",20608.63,20608.63,20608.63,20608.63,100],["2016-09-21",20608.63,20608.63,20608.63,20608.63,0],["2016-09-22",22300.38,22300.38,22300.38,22300.38,100],["2016-09-23",22300.38,22300.38,22300.38,22300.38,0],["2016-09-26",22300.38,22300.38,22300.38,22300.38,0],["2016-09-27",22300.38,22300.38,22300.38,22300.38,0],["2016-09-28",22300.38,22300.38,22300.38,22300.38,0],["2016-09-29",22300.38,22300.38,22300.38,22300.38,0],["2016-09-30",22300.38,22300.38,22300.38,22300.38,0],["2016-10-03",22300.38,22300.38,22300.38,22300.38,0],["2016-10-04",22300.38,22300.38,22300.38,22300.38,0],["2016-10-05",22300.38,22300.38,22300.38,22300.38,0],["2016-10-06",22300.38,22300.38,22300.38,22300.38,0],["2016-10-07",20070.34,23069.36,20070.34,23069.36,4300],["2016-10-10",23069.36,23069.36,23069.36,23069.36,0],["2016-10-11",23069.36,23069.36,23069.36,23069.36,900],["2016-10-12",23069.36,23069.36,23069.36,23069.36,0],["2016-10-13",23069.36,23069.36,23069.36,23069.36,0],["2016-10-14",23069.36,23069.36,23069.36,23069.36,0],["2016-10-17",23069.36,23069.36,23069.36,23069.36,0],["2016-10-18",23069.36,23069.36,23069.36,23069.36,0],["2016-10-19",23069.36,23069.36,23069.36,23069.36,100],["2016-10-20",23069.36,23069.36,23069.36,23069.36,0],["2016-10-21",22300.38,23069.36,22300.38,22300.38,10500],["2016-10-24",22300.38,22300.38,22300.38,22300.38,0],["2016-10-25",22300.38,22300.38,21915.89,21915.89,33000],["2016-10-26",22300.38,22300.38,21915.89,21915.89,35000],["2016-10-27",21531.4,21915.89,21531.4,21915.89,3000],["2016-10-28",21915.89,21915.89,21915.89,21915.89,0],["2016-10-31",22300.38,23838.34,22300.38,22300.38,26700],["2016-11-01",22300.38,22300.38,22300.38,22300.38,0],["2016-11-02",24222.82,24222.82,24222.82,24222.82,3000],["2016-11-03",23069.36,23069.36,23069.36,23069.36,100],["2016-11-04",23069.36,23069.36,23069.36,23069.36,0],["2016-11-07",23069.36,23069.36,23069.36,23069.36,0],["2016-11-08",23069.36,23069.36,23069.36,23069.36,0],["2016-11-09",22300.38,22300.38,22300.38,22300.38,1000],["2016-11-10",22300.38,22300.38,22300.38,22300.38,0],["2016-11-11",22300.38,22300.38,22300.38,22300.38,0],["2016-11-14",20377.93,20377.93,20377.93,20377.93,100],["2016-11-15",20377.93,20377.93,20377.93,20377.93,0],["2016-11-16",20377.93,20377.93,20377.93,20377.93,0],["2016-11-17",20377.93,20377.93,20377.93,20377.93,0],["2016-11-18",20377.93,20377.93,20377.93,20377.93,0],["2016-11-21",20377.93,20377.93,20377.93,20377.93,0],["2016-11-22",22300.38,22300.38,22300.38,22300.38,1700],["2016-11-23",22300.38,22300.38,22300.38,22300.38,0],["2016-11-24",22300.38,22300.38,22300.38,22300.38,0],["2016-11-25",22300.38,22300.38,22300.38,22300.38,0],["2016-11-28",22300.38,22300.38,22300.38,22300.38,0],["2016-11-29",22300.38,22300.38,22300.38,22300.38,0],["2016-11-30",22300.38,22300.38,22300.38,22300.38,0],["2016-12-01",22300.38,22300.38,22300.38,22300.38,0],["2016-12-02",22300.38,22300.38,22300.38,22300.38,0],["2016-12-05",22300.38,22300.38,22300.38,22300.38,0],["2016-12-06",22300.38,22300.38,22300.38,22300.38,0],["2016-12-07",22300.38,22300.38,22300.38,22300.38,0],["2016-12-08",20070.34,20070.34,20070.34,20070.34,100],["2016-12-09",18455.49,18455.49,18455.49,18455.49,100],["2016-12-12",18455.49,18455.49,18455.49,18455.49,900],["2016-12-13",18455.49,18455.49,18455.49,18455.49,0],["2016-12-14",18455.49,18455.49,18455.49,18455.49,0],["2016-12-15",18609.28,18609.28,17071.32,17071.32,5100],["2016-12-16",17071.32,17071.32,17071.32,17071.32,0],["2016-12-19",17071.32,17071.32,17071.32,17071.32,0],["2016-12-20",17071.32,17071.32,17071.32,17071.32,0],["2016-12-21",17071.32,17071.32,17071.32,17071.32,0],["2016-12-22",17071.32,17071.32,17071.32,17071.32,0],["2016-12-23",17071.32,17071.32,17071.32,17071.32,0],["2016-12-26",16225.45,18455.49,15456.47,18455.49,600],["2016-12-27",18532.38,18532.38,18455.49,18455.49,7400],["2016-12-28",18455.49,18455.49,18455.49,18455.49,3000],["2016-12-29",18455.49,18455.49,18455.49,18455.49,0],["2016-12-30",18455.49,18455.49,18455.49,18455.49,0],["2017-01-03",18455.49,18455.49,18455.49,18455.49,0],["2017-01-04",18455.49,18455.49,18455.49,18455.49,4500],["2017-01-05",18455.49,18455.49,18455.49,18455.49,4800],["2017-01-06",18455.49,18455.49,18455.49,18455.49,0],["2017-01-09",18455.49,18455.49,18455.49,18455.49,0],["2017-01-10",17686.51,17686.51,17686.51,17686.51,3000],["2017-01-11",16917.53,17686.51,16917.53,16917.53,1070],["2017-01-12",16917.53,16917.53,16917.53,16917.53,200],["2017-01-13",16917.53,16917.53,16917.53,16917.53,0],["2017-01-16",16917.53,16917.53,16917.53,16917.53,0],["2017-01-17",15379.57,15379.57,15379.57,15379.57,20000],["2017-01-18",15379.57,15379.57,15379.57,15379.57,10000],["2017-01-19",15456.47,15456.47,15379.57,15379.57,10000],["2017-01-20",15379.57,15379.57,15379.57,15379.57,0],["2017-01-23",16917.53,16917.53,16917.53,16917.53,110],["2017-01-24",18455.49,18455.49,18455.49,18455.49,100],["2017-01-25",19916.54,19916.54,19916.54,19916.54,100],["2017-02-02",19916.54,19916.54,19916.54,19916.54,0],["2017-02-03",19916.54,19916.54,19916.54,19916.54,400],["2017-02-06",19916.54,19916.54,19916.54,19916.54,0],["2017-02-07",19916.54,19916.54,19916.54,19916.54,0],["2017-02-08",18071.0,18071.0,18071.0,18071.0,100],["2017-02-09",16379.24,16379.24,16379.24,16379.24,1000],["2017-02-10",16379.24,16379.24,16379.24,16379.24,0],["2017-02-13",15379.57,15379.57,15379.57,15379.57,20000],["2017-02-14",14610.59,14610.59,14610.59,14610.59,2000],["2017-02-15",14610.59,14610.59,14610.59,14610.59,1400],["2017-02-16",16071.65,16071.65,16071.65,16071.65,100],["2017-02-17",16071.65,16071.65,16071.65,16071.65,10],["2017-02-20",14687.49,14687.49,14610.59,14610.59,500],["2017-02-21",14610.59,14610.59,14610.59,14610.59,0],["2017-02-22",14610.59,14610.59,14610.59,14610.59,0],["2017-02-23",14610.59,14610.59,14610.59,14610.59,0],["2017-02-24",14610.59,14610.59,14610.59,14610.59,0],["2017-02-27",15379.57,15379.57,15379.57,15379.57,4000],["2017-02-28",15379.57,15379.57,15379.57,15379.57,6050],["2017-03-01",15379.57,15379.57,15379.57,15379.57,0],["2017-03-02",15379.57,15379.57,15379.57,15379.57,0],["2017-03-03",15379.57,15379.57,15379.57,15379.57,0],["2017-03-06",15379.57,15379.57,15379.57,15379.57,15000],["2017-03-07",15379.57,15379.57,15379.57,15379.57,10000],["2017-03-08",13841.61,13841.61,13841.61,13841.61,1000],["2017-03-09",15225.78,15225.78,15225.78,15225.78,100],["2017-03-10",16148.55,16148.55,16148.55,16148.55,100],["2017-03-13",16302.35,16302.35,16302.35,16302.35,300],["2017-03-14",16302.35,16302.35,16302.35,16302.35,0],["2017-03-15",16302.35,16302.35,16302.35,16302.35,0],["2017-03-16",16302.35,16302.35,16302.35,16302.35,0],["2017-03-17",16302.35,16302.35,16302.35,16302.35,0],["2017-03-20",16302.35,16302.35,16302.35,16302.35,0],["2017-03-21",16302.35,16302.35,16302.35,16302.35,0],["2017-03-22",16302.35,16302.35,16302.35,16302.35,0],["2017-03-23",15764.06,15764.06,15764.06,15764.06,100],["2017-03-24",16302.35,16302.35,16302.35,16302.35,1300],["2017-03-27",16302.35,16302.35,16302.35,16302.35,0],["2017-03-28",16302.35,16302.35,16302.35,16302.35,0],["2017-03-29",16302.35,16302.35,16302.35,16302.35,0],["2017-03-30",15379.57,15379.57,14995.08,14995.08,1200],["2017-03-31",16456.14,16456.14,16456.14,16456.14,140],["2017-04-03",16456.14,16456.14,16456.14,16456.14,0],["2017-04-04",16456.14,16456.14,16456.14,16456.14,0],["2017-04-05",16917.53,17071.32,16148.55,17071.32,23400],["2017-04-07",17763.4,17763.4,17686.51,17686.51,24000],["2017-04-10",17686.51,17686.51,17686.51,17686.51,0],["2017-04-11",17686.51,17686.51,17686.51,17686.51,0],["2017-04-12",17686.51,17686.51,17686.51,17686.51,0],["2017-04-13",17686.51,17686.51,17686.51,17686.51,40],["2017-04-14",17686.51,17686.51,17686.51,17686.51,0],["2017-04-17",17686.51,17686.51,17686.51,17686.51,0],["2017-04-18",17686.51,17686.51,17686.51,17686.51,0],["2017-04-19",17686.51,17686.51,17686.51,17686.51,0],["2017-04-20",17686.51,17686.51,17686.51,17686.51,0],["2017-04-21",16148.55,16148.55,16148.55,16148.55,30000],["2017-04-24",16148.55,16148.55,15379.57,16148.55,19700],["2017-04-25",15379.57,15379.57,15379.57,15379.57,5000],["2017-04-26",15379.57,15379.57,15379.57,15379.57,0],["2017-04-27",16148.55,16148.55,16148.55,16148.55,1800],["2017-04-28",16148.55,16148.55,16148.55,16148.55,0],["2017-05-03",16148.55,16148.55,16148.55,16148.55,0],["2017-05-04",15379.57,17148.22,15379.57,17148.22,330],["2017-05-05",18455.49,18839.97,18224.79,18839.97,95900],["2017-05-08",19224.46,19224.46,19224.46,19224.46,15000],["2017-05-09",19224.46,19224.46,19224.46,19224.46,0],["2017-05-10",18455.49,18455.49,17686.51,17686.51,6100],["2017-05-11",17686.51,17686.51,17686.51,17686.51,0],["2017-05-12",17686.51,17686.51,17686.51,17686.51,0],["2017-05-15",17686.51,17686.51,17686.51,17686.51,50],["2017-05-16",17686.51,17686.51,17686.51,17686.51,300],["2017-05-17",17686.51,17686.51,17686.51,17686.51,0],["2017-05-18",17686.51,17686.51,17686.51,17686.51,0],["2017-05-19",17686.51,17686.51,17686.51,17686.51,0],["2017-05-22",18865.61,19415.85,18865.61,19415.85,92110],["2017-05-23",19415.85,19415.85,19415.85,19415.85,10],["2017-05-24",19415.85,19415.85,19415.85,19415.85,0],["2017-05-25",19415.85,19415.85,19415.85,19415.85,10],["2017-05-26",20437.74,20437.74,20437.74,20437.74,13000],["2017-05-29",20437.74,20437.74,20437.74,20437.74,0],["2017-05-30",20437.74,20437.74,20437.74,20437.74,0],["2017-05-31",19651.67,19651.67,19651.67,19651.67,200],["2017-06-01",19651.67,19651.67,19651.67,19651.67,300],["2017-06-02",20437.74,20437.74,20437.74,20437.74,1600],["2017-06-05",20437.74,20437.74,20437.74,20437.74,0],["2017-06-06",20437.74,20437.74,20437.74,20437.74,0],["2017-06-07",21223.81,21616.84,21223.81,21616.84,36400],["2017-06-08",21616.84,21616.84,21616.84,21616.84,0],["2017-06-09",21616.84,21616.84,21616.84,21616.84,0],["2017-06-12",21616.84,21616.84,21616.84,21616.84,0],["2017-06-13",21616.84,21616.84,21616.84,21616.84,0],["2017-06-14",21616.84,21616.84,21616.84,21616.84,0],["2017-06-15",21616.84,21616.84,21616.84,21616.84,0],["2017-06-16",21616.84,21616.84,21616.84,21616.84,0],["2017-06-19",21616.84,21616.84,21616.84,21616.84,0],["2017-06-20",21616.84,21616.84,21616.84,21616.84,0],["2017-06-21",21616.84,21616.84,21616.84,21616.84,0],["2017-06-22",19651.67,19651.67,19651.67,19651.67,51050],["2017-06-23",19651.67,19651.67,19651.67,19651.67,33000],["2017-06-26",19808.89,19808.89,19808.89,19808.89,26900],["2017-06-27",19808.89,19808.89,19808.89,19808.89,0],["2017-06-28",19808.89,19808.89,19808.89,19808.89,0],["2017-06-29",19808.89,19808.89,19808.89,19808.89,0],["2017-06-30",19808.89,19808.89,19808.89,19808.89,0],["2017-07-03",19808.89,19808.89,19808.89,19808.89,0],["2017-07-04",19887.49,19887.49,19887.49,19887.49,15000],["2017-07-05",19887.49,19887.49,19887.49,19887.49,4000],["2017-07-06",19966.1,19966.1,19966.1,19966.1,21000],["2017-07-07",18079.54,18079.54,18079.54,18079.54,1070],["2017-07-10",18079.54,18079.54,18079.54,18079.54,0],["2017-07-11",18079.54,18079.54,18079.54,18079.54,0],["2017-07-12",19808.89,19808.89,19808.89,19808.89,4010],["2017-07-13",19808.89,19808.89,19808.89,19808.89,0],["2017-07-14",17843.72,17843.72,17843.72,17843.72,220],["2017-07-17",19573.07,19573.07,19573.07,19573.07,320],["2017-07-18",19573.07,19573.07,19573.07,19573.07,0],["2017-07-19",19573.07,19573.07,19573.07,19573.07,0],["2017-07-20",19808.89,19808.89,19808.89,19808.89,900],["2017-07-21",21616.84,21616.84,21223.81,21223.81,400],["2017-07-24",20437.74,21223.81,20437.74,20437.74,6390],["2017-07-25",21223.81,21223.81,21223.81,21223.81,29700],["2017-07-26",21223.81,21223.81,21223.81,21223.81,0],["2017-07-27",21223.81,21223.81,21223.81,21223.81,10],["2017-07-28",21223.81,21223.81,21223.81,21223.81,0],["2017-07-31",21223.81,21223.81,21223.81,21223.81,50],["2017-08-01",21223.81,21223.81,21223.81,21223.81,40],["2017-08-02",21223.81,21223.81,21223.81,21223.81,0],["2017-08-03",21223.81,21223.81,21223.81,21223.81,0],["2017-08-04",21223.81,21223.81,21223.81,21223.81,0],["2017-08-07",21223.81,21223.81,21223.81,21223.81,300],["2017-08-08",21223.81,21223.81,21223.81,21223.81,0],["2017-08-09",19180.03,19180.03,19180.03,19180.03,100],["2017-08-10",19180.03,19180.03,19180.03,19180.03,90],["2017-08-11",19180.03,19180.03,19180.03,19180.03,0],["2017-08-14",19180.03,19180.03,19180.03,19180.03,0],["2017-08-15",21066.59,21066.59,21066.59,21066.59,100],["2017-08-16",21066.59,21066.59,21066.59,21066.59,0],["2017-08-17",21538.23,21538.23,21538.23,21538.23,100],["2017-08-18",21538.23,21538.23,21538.23,21538.23,0],["2017-08-21",21538.23,21538.23,21538.23,21538.23,0],["2017-08-22",21538.23,21538.23,21538.23,21538.23,0],["2017-08-23",21538.23,21538.23,21538.23,21538.23,0],["2017-08-24",21538.23,21538.23,21538.23,21538.23,60],["2017-08-25",21538.23,21538.23,21538.23,21538.23,0],["2017-08-28",21538.23,21538.23,21538.23,21538.23,20],["2017-08-29",21538.23,21538.23,21538.23,21538.23,0],["2017-08-30",21538.23,21538.23,21538.23,21538.23,0],["2017-08-31",21538.23,21538.23,21538.23,21538.23,0],["2017-09-01",21538.23,21538.23,21538.23,21538.23,0],["2017-09-05",21538.23,21538.23,21538.23,21538.23,0],["2017-09-06",21538.23,21538.23,21538.23,21538.23,0],["2017-09-07",21538.23,21538.23,21538.23,21538.23,0],["2017-09-08",21538.23,21538.23,21538.23,21538.23,0],["2017-09-11",21538.23,21538.23,21538.23,21538.23,0],["2017-09-12",21538.23,21538.23,21538.23,21538.23,50],["2017-09-13",23582.01,23582.01,23582.01,23582.01,53600],["2017-09-14",23582.01,23582.01,23582.01,23582.01,0],["2017-09-15",23582.01,23582.01,23582.01,23582.01,0],["2017-09-18",23582.01,23582.01,23582.01,23582.01,0],["2017-09-19",23582.01,23582.01,23582.01,23582.01,0],["2017-09-20",21223.81,21223.81,21223.81,21223.81,570],["2017-09-21",21223.81,21223.81,21223.81,21223.81,0],["2017-09-22",21223.81,21223.81,21223.81,21223.81,0],["2017-09-25",21223.81,21223.81,21223.81,21223.81,0],["2017-09-26",21223.81,21223.81,21223.81,21223.81,0],["2017-09-27",21223.81,21223.81,21223.81,21223.81,0],["2017-09-28",19651.67,19651.67,19651.67,19651.67,2090],["2017-09-29",19651.67,19651.67,19651.67,19651.67,0],["2017-10-02",19651.67,19651.67,19651.67,19651.67,0],["2017-10-03",21145.2,21145.2,21145.2,21145.2,100],["2017-10-04",21145.2,21145.2,21145.2,21145.2,0],["2017-10-05",19651.67,19651.67,19651.67,19651.67,500],["2017-10-06",19651.67,19651.67,19651.67,19651.67,0],["2017-10-09",19651.67,19651.67,19651.67,19651.67,0],["2017-10-10",18865.61,18865.61,18865.61,18865.61,100],["2017-10-11",20437.74,20437.74,20437.74,20437.74,200],["2017-10-12",20437.74,20437.74,20437.74,20437.74,0],["2017-10-13",19022.82,19022.82,19022.82,19022.82,4000],["2017-10-16",20909.38,20909.38,20909.38,20909.38,100],["2017-10-17",20909.38,20909.38,20909.38,20909.38,0],["2017-10-18",19258.64,19258.64,19258.64,19258.64,100],["2017-10-19",18079.54,21145.2,18079.54,21145.2,9300],["2017-10-20",20437.74,20437.74,20044.71,20044.71,10240],["2017-10-23",20044.71,20044.71,20044.71,20044.71,0],["2017-10-24",19730.28,19730.28,19730.28,19730.28,22300],["2017-10-25",21223.81,21223.81,21223.81,21223.81,1000],["2017-10-26",21302.41,21302.41,21302.41,21302.41,20000],["2017-10-27",20044.71,20044.71,20044.71,20044.71,4000],["2017-10-30",20044.71,20044.71,20044.71,20044.71,0],["2017-10-31",20044.71,20044.71,20044.71,20044.71,0],["2017-11-01",20044.71,20044.71,20044.71,20044.71,0],["2017-11-02",20044.71,20044.71,20044.71,20044.71,0],["2017-11-03",20044.71,20044.71,20044.71,20044.71,0],["2017-11-06",20044.71,20044.71,20044.71,20044.71,0],["2017-11-07",20044.71,20044.71,20044.71,20044.71,0],["2017-11-08",20044.71,20044.71,20044.71,20044.71,0],["2017-11-09",21302.41,21302.41,21302.41,21302.41,3000],["2017-11-10",19651.67,19651.67,19651.67,19651.67,10000],["2017-11-13",18865.61,18865.61,18865.61,18865.61,800],["2017-11-14",20752.17,20752.17,20752.17,20752.17,300],["2017-11-15",21302.41,21302.41,21302.41,21302.41,20100],["2017-11-16",21381.02,21381.02,21302.41,21302.41,6000],["2017-11-17",21302.41,21302.41,21302.41,21302.41,0],["2017-11-20",19651.67,19651.67,19651.67,19651.67,500],["2017-11-21",19730.28,19808.89,19730.28,19808.89,26130],["2017-11-22",19808.89,19808.89,19808.89,19808.89,2020],["2017-11-23",19651.67,19651.67,19651.67,19651.67,1680],["2017-11-24",19651.67,19651.67,19651.67,19651.67,30],["2017-11-27",19651.67,19651.67,19651.67,19651.67,18000],["2017-11-28",21616.84,21616.84,21616.84,21616.84,600],["2017-11-29",19730.28,22009.87,19730.28,22009.87,74880],["2017-11-30",20437.74,20437.74,20437.74,20437.74,3170],["2017-12-01",20437.74,20437.74,20437.74,20437.74,0],["2017-12-04",22481.52,22481.52,22481.52,22481.52,1000],["2017-12-05",22481.52,22481.52,22481.52,22481.52,0],["2017-12-06",22481.52,22481.52,22481.52,22481.52,1000],["2017-12-07",22481.52,22481.52,22481.52,22481.52,500],["2017-12-08",22481.52,22481.52,22481.52,22481.52,50],["2017-12-11",22481.52,22481.52,22481.52,22481.52,20],["2017-12-12",22481.52,22481.52,22481.52,22481.52,0],["2017-12-13",22481.52,22481.52,22481.52,22481.52,0],["2017-12-14",22481.52,22481.52,22481.52,22481.52,100],["2017-12-15",22481.52,22481.52,22481.52,22481.52,0],["2017-12-18",22481.52,22481.52,22481.52,22481.52,0],["2017-12-19",22481.52,22481.52,22481.52,22481.52,560],["2017-12-20",22481.52,22481.52,22481.52,22481.52,0],["2017-12-21",22481.52,22481.52,22481.52,22481.52,0],["2017-12-22",22481.52,22481.52,22481.52,22481.52,0],["2017-12-25",22481.52,22795.94,22481.52,22795.94,3130],["2017-12-26",22795.94,22795.94,22795.94,22795.94,0],["2017-12-27",22795.94,22795.94,22795.94,22795.94,0],["2017-12-28",22795.94,22795.94,22795.94,22795.94,50],["2017-12-29",22795.94,22795.94,22795.94,22795.94,0],["2018-01-02",22795.94,22795.94,22795.94,22795.94,0],["2018-01-03",22402.91,22402.91,22402.91,22402.91,1100],["2018-01-04",22402.91,22402.91,22402.91,22402.91,2100],["2018-01-05",20280.53,20280.53,20280.53,20280.53,120],["2018-01-08",22245.7,22245.7,22245.7,22245.7,650],["2018-01-09",22245.7,22245.7,22245.7,22245.7,80],["2018-01-10",22245.7,22245.7,22245.7,22245.7,0],["2018-01-11",22245.7,22245.7,22245.7,22245.7,20],["2018-01-12",22245.7,22245.7,22245.7,22245.7,0],["2018-01-15",22009.87,22009.87,22009.87,22009.87,810],["2018-01-16",22009.87,22009.87,22009.87,22009.87,0],["2018-01-17",22009.87,22009.87,22009.87,22009.87,2250],["2018-01-18",22402.91,22402.91,22402.91,22402.91,500],["2018-01-19",22402.91,22402.91,22402.91,22402.91,0],["2018-01-22",22402.91,22402.91,22402.91,22402.91,300],["2018-01-23",22402.91,22402.91,22402.91,22402.91,0],["2018-01-24",22402.91,22402.91,22402.91,22402.91,0],["2018-01-25",22402.91,22402.91,22402.91,22402.91,0],["2018-01-26",22402.91,22402.91,22402.91,22402.91,0],["2018-01-29",22402.91,22402.91,22402.91,22402.91,0],["2018-01-30",22402.91,22402.91,22402.91,22402.91,0],["2018-01-31",22402.91,22402.91,22402.91,22402.91,0],["2018-02-01",22402.91,22402.91,22402.91,22402.91,0],["2018-02-02",22402.91,22402.91,22402.91,22402.91,0],["2018-02-05",22402.91,22402.91,22402.91,22402.91,0],["2018-02-06",22402.91,22402.91,22402.91,22402.91,0],["2018-02-07",22402.91,22402.91,22402.91,22402.91,0],["2018-02-08",22402.91,22402.91,22402.91,22402.91,2500],["2018-02-09",22402.91,22402.91,22402.91,22402.91,0],["2018-02-12",22402.91,22402.91,22402.91,22402.91,0],["2018-02-13",22402.91,22402.91,22402.91,22402.91,80],["2018-02-21",22402.91,22402.91,22402.91,22402.91,0],["2018-02-22",22402.91,22402.91,22402.91,22402.91,0],["2018-02-23",22402.91,22402.91,22402.91,22402.91,0],["2018-02-26",22402.91,22402.91,22402.91,22402.91,0],["2018-02-27",22402.91,22402.91,22402.91,22402.91,100],["2018-02-28",22402.91,22402.91,22402.91,22402.91,0],["2018-03-01",20437.74,20437.74,20437.74,20437.74,300],["2018-03-02",20437.74,20437.74,20437.74,20437.74,0],["2018-03-05",20437.74,20437.74,20437.74,20437.74,0],["2018-03-06",20437.74,20437.74,20437.74,20437.74,20],["2018-03-07",20437.74,20437.74,20437.74,20437.74,60],["2018-03-08",20437.74,20437.74,20437.74,20437.74,10],["2018-03-09",20437.74,20437.74,20437.74,20437.74,0],["2018-03-12",20437.74,20437.74,20437.74,20437.74,0],["2018-03-13",21931.27,22009.87,21931.27,22009.87,2010],["2018-03-14",22009.87,22009.87,22009.87,22009.87,0],["2018-03-15",22009.87,22009.87,22009.87,22009.87,0],["2018-03-16",22009.87,22009.87,22009.87,22009.87,0],["2018-03-19",22009.87,22009.87,22009.87,22009.87,5],["2018-03-20",22009.87,22009.87,22009.87,22009.87,2120],["2018-03-21",22009.87,22009.87,22009.87,22009.87,0],["2018-03-22",22009.87,22009.87,22009.87,22009.87,80],["2018-03-23",22009.87,22009.87,22009.87,22009.87,30000],["2018-03-26",22009.87,22009.87,22009.87,22009.87,45],["2018-03-27",22009.87,22009.87,22009.87,22009.87,210],["2018-03-28",22009.87,22009.87,22009.87,22009.87,0],["2018-03-29",22009.87,22009.87,22009.87,22009.87,0],["2018-03-30",22009.87,22009.87,22009.87,22009.87,0],["2018-04-02",22009.87,22009.87,22009.87,22009.87,0],["2018-04-03",22009.87,22009.87,22009.87,22009.87,0],["2018-04-04",22009.87,22009.87,22009.87,22009.87,0],["2018-04-05",22009.87,22009.87,22009.87,22009.87,0],["2018-04-06",22009.87,22009.87,22009.87,22009.87,100],["2018-04-09",22009.87,22009.87,22009.87,22009.87,0],["2018-04-10",22009.87,22009.87,22009.87,22009.87,0],["2018-04-11",22009.87,22009.87,22009.87,22009.87,0],["2018-04-12",22009.87,22009.87,22009.87,22009.87,0],["2018-04-13",22009.87,22009.87,22009.87,22009.87,0],["2018-04-16",22009.87,22009.87,22009.87,22009.87,0],["2018-04-17",22009.87,22009.87,22009.87,22009.87,100],["2018-04-18",19887.49,19887.49,19887.49,19887.49,200],["2018-04-19",19887.49,19887.49,19887.49,19887.49,0],["2018-04-20",19887.49,19887.49,19887.49,19887.49,0],["2018-04-23",21852.66,21852.66,21852.66,21852.66,1300],["2018-04-24",21852.66,21852.66,21852.66,21852.66,0],["2018-04-26",21852.66,21852.66,21852.66,21852.66,0],["2018-04-27",21852.66,21852.66,21852.66,21852.66,0],["2018-05-02",19730.28,19730.28,19730.28,19730.28,100],["2018-05-03",19730.28,19730.28,19730.28,19730.28,0],["2018-05-04",21695.45,21695.45,21695.45,21695.45,1100],["2018-05-07",21695.45,21695.45,21695.45,21695.45,0],["2018-05-08",21695.45,21695.45,21695.45,21695.45,0],["2018-05-09",21695.45,21695.45,21695.45,21695.45,0],["2018-05-10",21695.45,21695.45,21695.45,21695.45,0],["2018-05-11",21695.45,21695.45,21695.45,21695.45,0],["2018-05-14",21695.45,21695.45,21695.45,21695.45,0],["2018-05-15",19651.67,19651.67,19573.07,19573.07,1200],["2018-05-16",19573.07,19573.07,19573.07,19573.07,0],["2018-05-17",19573.07,19573.07,19573.07,19573.07,0],["2018-05-18",21145.2,21381.02,21145.2,21381.02,1300],["2018-05-21",21381.02,21381.02,21381.02,21381.02,0],["2018-05-22",21381.02,21381.02,21381.02,21381.02,171970],["2018-05-23",21381.02,21381.02,21381.02,21381.02,0],["2018-05-24",21381.02,21381.02,21381.02,21381.02,0],["2018-05-25",23502.8,23502.8,23502.8,23502.8,100],["2018-05-28",23502.8,23502.8,23502.8,23502.8,0],["2018-05-29",23502.8,23502.8,23502.8,23502.8,0],["2018-05-30",23502.8,23502.8,23502.8,23502.8,0],["2018-05-31",23502.8,23502.8,23502.8,23502.8,0],["2018-06-01",23502.8,23502.8,23502.8,23502.8,0],["2018-06-04",23502.8,23502.8,23502.8,23502.8,0],["2018-06-05",23502.8,23502.8,23502.8,23502.8,0],["2018-06-06",23502.8,23502.8,23502.8,23502.8,0],["2018-06-07",23502.8,23502.8,23502.8,23502.8,0],["2018-06-08",23502.8,23502.8,23502.8,23502.8,0],["2018-06-11",23502.8,23502.8,23502.8,23502.8,0],["2018-06-12",23502.8,23502.8,23502.8,23502.8,0],["2018-06-13",23502.8,23502.8,23502.8,23502.8,0],["2018-06-14",23502.8,23502.8,23502.8,23502.8,0],["2018-06-15",23502.8,23502.8,23502.8,23502.8,0],["2018-06-18",23502.8,23502.8,23502.8,23502.8,0],["2018-06-19",23502.8,23502.8,23502.8,23502.8,0],["2018-06-20",23502.8,23502.8,23502.8,23502.8,0],["2018-06-21",23502.8,23502.8,23502.8,23502.8,0],["2018-06-22",23502.8,23502.8,23502.8,23502.8,0],["2018-06-25",23502.8,23502.8,23502.8,23502.8,0],["2018-06-26",23502.8,23502.8,23502.8,23502.8,0],["2018-06-27",23502.8,23502.8,23502.8,23502.8,0],["2018-06-28",23502.8,23502.8,23502.8,23502.8,0],["2018-06-29",23502.8,23502.8,23502.8,23502.8,0],["2018-07-02",23502.8,23502.8,23502.8,23502.8,0],["2018-07-03",23502.8,23502.8,23502.8,23502.8,0],["2018-07-04",23502.8,23502.8,23502.8,23502.8,0],["2018-07-05",23502.8,23502.8,23502.8,23502.8,0],["2018-07-06",23502.8,23502.8,23502.8,23502.8,0],["2018-07-09",23502.8,23502.8,23502.8,23502.8,0],["2018-07-10",23502.8,23502.8,23502.8,23502.8,0],["2018-07-11",23502.8,23502.8,23502.8,23502.8,0],["2018-07-12",23502.8,23502.8,23502.8,23502.8,0],["2018-07-13",23502.8,23502.8,23502.8,23502.8,0],["2018-07-16",23502.8,23502.8,23502.8,23502.8,0],["2018-07-17",23502.8,23502.8,23502.8,23502.8,0],["2018-07-18",23502.8,23502.8,23502.8,23502.8,0],["2018-07-19",23502.8,23502.8,23502.8,23502.8,0],["2018-07-20",23502.8,23502.8,23502.8,23502.8,0],["2018-07-23",23502.8,23502.8,23502.8,23502.8,0],["2018-07-24",23502.8,23502.8,23502.8,23502.8,0],["2018-07-25",23502.8,23502.8,23502.8,23502.8,0],["2018-07-26",21217.81,21217.81,21217.81,21217.81,100],["2018-07-27",21217.81,21217.81,21217.81,21217.81,0],["2018-07-30",21217.81,21217.81,21217.81,21217.81,0],["2018-07-31",21217.81,21217.81,21217.81,21217.81,0],["2018-08-01",21217.81,21217.81,21217.81,21217.81,0],["2018-08-02",21217.81,21217.81,21217.81,21217.81,0],["2018-08-03",21217.81,21217.81,21217.81,21217.81,0],["2018-08-06",21217.81,21217.81,21217.81,21217.81,0],["2018-08-07",21217.81,21217.81,21217.81,21217.81,0],["2018-08-08",21217.81,21217.81,21217.81,21217.81,0],["2018-08-09",21217.81,21217.81,21217.81,21217.81,0],["2018-08-10",21217.81,21217.81,21217.81,21217.81,0],["2018-08-13",21217.81,21217.81,21217.81,21217.81,0],["2018-08-14",21217.81,21217.81,21217.81,21217.81,0],["2018-08-15",21217.81,21217.81,21217.81,21217.81,0],["2018-08-16",21217.81,21217.81,21217.81,21217.81,0],["2018-08-17",21217.81,21217.81,21217.81,21217.81,0],["2018-08-20",21217.81,21217.81,21217.81,21217.81,0],["2018-08-21",21217.81,21217.81,21217.81,21217.81,0],["2018-08-22",21217.81,21217.81,21217.81,21217.81,0],["2018-08-23",21217.81,21217.81,21217.81,21217.81,0],["2018-08-24",21217.81,21217.81,21217.81,21217.81,0],["2018-08-27",21217.81,21217.81,21217.81,21217.81,0],["2018-08-28",21217.81,21217.81,21217.81,21217.81,0],["2018-08-29",21217.81,21217.81,21217.81,21217.81,0],["2018-08-30",21217.81,21217.81,21217.81,21217.81,0],["2018-08-31",19259.24,19259.24,19259.24,19259.24,200],["2018-09-04",17627.1,17627.1,17382.28,17382.28,600],["2018-09-05",18769.6,18769.6,18769.6,18769.6,200],["2018-09-06",18769.6,18769.6,18769.6,18769.6,0],["2018-09-07",18769.6,18769.6,18769.6,18769.6,0],["2018-09-10",20401.74,20401.74,20401.74,20401.74,100],["2018-09-11",20401.74,20401.74,20401.74,20401.74,0],["2018-09-12",20401.74,20401.74,20401.74,20401.74,0],["2018-09-13",20401.74,20401.74,20401.74,20401.74,0],["2018-09-14",20401.74,20401.74,20401.74,20401.74,0],["2018-09-17",20401.74,20401.74,20401.74,20401.74,0],["2018-09-18",20401.74,20401.74,20401.74,20401.74,0],["2018-09-19",20401.74,20401.74,20401.74,20401.74,0],["2018-09-20",18361.56,18851.21,18361.56,18851.21,300],["2018-09-21",18851.21,18851.21,18851.21,18851.21,0],["2018-09-24",18851.21,18851.21,18851.21,18851.21,200],["2018-09-25",18851.21,18851.21,18851.21,18851.21,0],["2018-09-26",18851.21,18851.21,18851.21,18851.21,0],["2018-09-27",20320.13,20320.13,18035.14,20238.52,300],["2018-09-28",21707.45,21707.45,21707.45,21707.45,100],["2018-10-01",23584.41,23584.41,23584.41,23584.41,100],["2018-10-02",23584.41,23584.41,23584.41,23584.41,0],["2018-10-03",21299.41,21299.41,21299.41,21299.41,100],["2018-10-04",23421.2,23421.2,23421.2,23421.2,100],["2018-10-05",21136.2,21136.2,21136.2,21136.2,100],["2018-10-08",19340.85,23094.77,19340.85,23094.77,2600],["2018-10-09",23094.77,23094.77,23094.77,23094.77,0],["2018-10-10",23094.77,23094.77,23094.77,23094.77,0],["2018-10-11",23094.77,23094.77,23094.77,23094.77,0],["2018-10-12",23094.77,23094.77,23094.77,23094.77,0],["2018-10-15",23094.77,23094.77,23094.77,23094.77,0],["2018-10-16",23094.77,23094.77,23094.77,23094.77,0],["2018-10-17",20809.77,20809.77,20809.77,20809.77,100],["2018-10-18",20320.13,20320.13,18769.6,18769.6,200],["2018-10-19",18769.6,18769.6,18769.6,18769.6,0],["2018-10-22",18932.81,19177.63,18932.81,19177.63,200],["2018-10-23",19014.42,19014.42,18769.6,18769.6,3200],["2018-10-24",18769.6,18769.6,18769.6,18769.6,500],["2018-10-25",18769.6,18769.6,18769.6,18769.6,1100],["2018-10-26",20401.74,20401.74,20401.74,20401.74,600],["2018-10-29",18932.81,20401.74,18932.81,20401.74,600],["2018-10-30",20401.74,20401.74,20401.74,20401.74,0],["2018-10-31",20401.74,20401.74,20401.74,20401.74,0],["2018-11-01",20401.74,20401.74,20401.74,20401.74,0],["2018-11-02",20401.74,20401.74,20401.74,20401.74,600],["2018-11-05",20401.74,20401.74,20401.74,20401.74,100],["2018-11-06",20401.74,20401.74,20401.74,20401.74,0],["2018-11-07",20401.74,20401.74,20401.74,20401.74,0],["2018-11-08",19014.42,19014.42,19014.42,19014.42,100],["2018-11-09",20401.74,20401.74,20401.74,20401.74,200],["2018-11-12",20401.74,20401.74,20401.74,20401.74,0],["2018-11-13",20401.74,20401.74,20401.74,20401.74,0],["2018-11-14",20401.74,20401.74,20401.74,20401.74,0],["2018-11-15",20401.74,20401.74,20401.74,20401.74,0],["2018-11-16",20401.74,20401.74,20401.74,20401.74,0],["2018-11-19",20401.74,20401.74,20401.74,20401.74,0],["2018-11-20",20401.74,20401.74,20401.74,20401.74,0],["2018-11-21",20401.74,20401.74,20401.74,20401.74,0],["2018-11-22",20401.74,20401.74,20401.74,20401.74,0],["2018-11-23",20401.74,20401.74,20401.74,20401.74,0],["2018-11-26",20401.74,20401.74,20401.74,20401.74,0],["2018-11-27",20401.74,20401.74,20401.74,20401.74,0],["2018-11-28",20401.74,20401.74,20401.74,20401.74,0],["2018-11-29",20401.74,20401.74,20401.74,20401.74,0],["2018-11-30",20401.74,20401.74,20401.74,20401.74,0],["2018-12-03",20401.74,20401.74,20401.74,20401.74,0],["2018-12-04",20401.74,20401.74,20401.74,20401.74,0],["2018-12-05",20401.74,20401.74,20401.74,20401.74,0],["2018-12-06",20401.74,20401.74,20401.74,20401.74,0],["2018-12-07",22441.91,22441.91,22441.91,22441.91,100],["2018-12-10",20483.34,20483.34,20483.34,20483.34,100],["2018-12-11",20483.34,20483.34,20483.34,20483.34,0],["2018-12-12",20483.34,20483.34,20483.34,20483.34,0],["2018-12-13",20483.34,20483.34,20483.34,20483.34,0],["2018-12-14",20483.34,20483.34,20483.34,20483.34,0],["2018-12-17",20483.34,20483.34,20483.34,20483.34,0],["2018-12-18",20483.34,20483.34,20483.34,20483.34,0],["2018-12-19",18443.17,18443.17,18443.17,18443.17,100],["2018-12-20",18443.17,18443.17,18443.17,18443.17,0],["2018-12-21",18443.17,18443.17,18443.17,18443.17,0],["2018-12-24",16892.64,16892.64,16892.64,16892.64,100],["2018-12-25",18443.17,18443.17,18443.17,18443.17,100],["2018-12-26",18443.17,18443.17,18443.17,18443.17,0],["2018-12-27",18443.17,18443.17,18443.17,18443.17,100],["2018-12-28",18443.17,18443.17,18443.17,18443.17,0],["2019-01-02",18443.17,18443.17,18443.17,18443.17,0],["2019-01-03",16892.64,16892.64,16892.64,16892.64,100],["2019-01-04",16892.64,18443.17,16892.64,18443.17,300],["2019-01-07",20238.52,20238.52,20238.52,20238.52,100],["2019-01-08",20238.52,20238.52,20238.52,20238.52,0],["2019-01-09",22197.09,22197.09,22197.09,22197.09,100],["2019-01-10",24400.48,24400.48,24400.48,24400.48,100],["2019-01-11",26767.08,26767.08,22033.88,22033.88,300],["2019-01-14",22033.88,22033.88,22033.88,22033.88,0],["2019-01-15",24155.66,24155.66,24155.66,24155.66,100],["2019-01-16",24155.66,24155.66,24155.66,24155.66,0],["2019-01-17",26522.26,26522.26,26522.26,26522.26,100],["2019-01-18",26522.26,26522.26,26522.26,26522.26,0],["2019-01-21",26522.26,26522.26,26522.26,26522.26,0],["2019-01-22",26522.26,26522.26,26522.26,26522.26,0],["2019-01-23",28480.83,28480.83,28480.83,28480.83,100],["2019-01-24",28480.83,28480.83,28480.83,28480.83,0],["2019-01-25",28480.83,28480.83,28480.83,28480.83,0],["2019-01-28",28480.83,28480.83,28480.83,28480.83,0],["2019-01-29",28480.83,28480.83,28480.83,28480.83,0],["2019-01-30",28480.83,28480.83,28480.83,28480.83,0],["2019-01-31",28480.83,28480.83,28480.83,28480.83,0],["2019-02-01",28480.83,28480.83,28480.83,28480.83,0],["2019-02-11",28480.83,28480.83,28480.83,28480.83,0],["2019-02-12",28480.83,28480.83,28480.83,28480.83,0],["2019-02-13",28480.83,28480.83,28480.83,28480.83,0],["2019-02-14",28480.83,28480.83,28480.83,28480.83,0],["2019-02-15",28480.83,28480.83,28480.83,28480.83,0],["2019-02-18",28480.83,28480.83,28480.83,28480.83,0],["2019-02-19",28480.83,28480.83,28480.83,28480.83,0],["2019-02-20",31255.46,31255.46,31255.46,31255.46,100],["2019-02-21",31255.46,31255.46,31255.46,31255.46,0],["2019-02-22",31255.46,31255.46,31255.46,31255.46,0],["2019-02-25",31255.46,31255.46,31255.46,31255.46,0],["2019-02-26",31255.46,31255.46,31255.46,31255.46,0],["2019-02-27",31255.46,31255.46,31255.46,31255.46,0],["2019-02-28",31255.46,31255.46,31255.46,31255.46,0],["2019-03-01",31255.46,31255.46,31255.46,31255.46,0],["2019-03-04",31255.46,31255.46,31255.46,31255.46,0],["2019-03-05",31255.46,31255.46,31255.46,31255.46,0],["2019-03-06",31255.46,31255.46,31255.46,31255.46,0],["2019-03-07",31255.46,31255.46,31255.46,31255.46,0],["2019-03-08",31255.46,31255.46,31255.46,31255.46,0],["2019-03-11",31255.46,31255.46,31255.46,31255.46,0],["2019-03-12",31255.46,31255.46,31255.46,31255.46,0],["2019-03-13",31255.46,31255.46,31255.46,31255.46,0],["2019-03-14",31255.46,31255.46,31255.46,31255.46,0],["2019-03-15",31255.46,31255.46,31255.46,31255.46,0],["2019-03-18",31255.46,31255.46,31255.46,31255.46,0],["2019-03-19",31255.46,31255.46,31255.46,31255.46,0],["2019-03-20",34274.92,34274.92,34274.92,34274.92,100],["2019-03-21",34274.92,34274.92,34274.92,34274.92,0],["2019-03-22",34274.92,34274.92,34274.92,34274.92,0],["2019-03-25",34274.92,34274.92,34274.92,34274.92,0],["2019-03-26",34274.92,34274.92,34274.92,34274.92,0],["2019-03-27",34274.92,34274.92,34274.92,34274.92,0],["2019-03-28",34274.92,34274.92,34274.92,34274.92,0],["2019-03-29",34274.92,34274.92,34274.92,34274.92,0],["2019-04-01",34274.92,34274.92,34274.92,34274.92,0],["2019-04-02",34274.92,34274.92,34274.92,34274.92,0],["2019-04-03",34274.92,34274.92,34274.92,34274.92,0],["2019-04-04",34274.92,34274.92,34274.92,34274.92,0],["2019-04-05",34274.92,34274.92,34274.92,34274.92,0],["2019-04-08",34274.92,34274.92,34274.92,34274.92,0],["2019-04-09",34274.92,34274.92,34274.92,34274.92,0],["2019-04-10",34274.92,34274.92,34274.92,34274.92,0],["2019-04-11",34274.92,34274.92,34274.92,34274.92,0],["2019-04-12",34274.92,34274.92,34274.92,34274.92,0],["2019-04-16",34274.92,34274.92,34274.92,34274.92,0],["2019-04-17",34274.92,34274.92,34274.92,34274.92,0],["2019-04-18",34274.92,34274.92,34274.92,34274.92,0],["2019-04-19",34274.92,34274.92,34274.92,34274.92,0],["2019-04-22",34274.92,34274.92,34274.92,34274.92,0],["2019-04-23",34274.92,34274.92,34274.92,34274.92,0],["2019-04-24",34274.92,34274.92,34274.92,34274.92,0],["2019-04-25",34274.92,34274.92,34274.92,34274.92,0],["2019-04-26",34274.92,34274.92,34274.92,34274.92,0],["2019-05-02",34274.92,34274.92,34274.92,34274.92,0],["2019-05-03",37702.41,37702.41,37702.41,37702.41,100],["2019-05-06",37702.41,37702.41,37702.41,37702.41,0],["2019-05-07",37702.41,37702.41,37702.41,37702.41,0],["2019-05-08",37702.41,37702.41,37702.41,37702.41,0],["2019-05-09",37702.41,37702.41,37702.41,37702.41,0],["2019-05-10",37702.41,37702.41,37702.41,37702.41,0],["2019-05-13",37702.41,37702.41,37702.41,37702.41,0],["2019-05-14",37702.41,37702.41,37702.41,37702.41,0],["2019-05-15",37702.41,37702.41,37702.41,37702.41,0],["2019-05-16",37702.41,37702.41,37702.41,37702.41,0],["2019-05-17",37702.41,37702.41,37702.41,37702.41,0],["2019-05-20",37702.41,37702.41,37702.41,37702.41,0],["2019-05-21",37702.41,37702.41,37702.41,37702.41,0],["2019-05-22",33948.49,33948.49,33948.49,33948.49,200],["2019-05-23",33948.49,33948.49,33948.49,33948.49,0],["2019-05-24",33948.49,33948.49,33948.49,33948.49,0],["2019-05-27",33948.49,33948.49,33948.49,33948.49,0],["2019-05-28",33948.49,33948.49,33948.49,33948.49,0],["2019-05-29",33948.49,33948.49,33948.49,33948.49,0],["2019-05-30",33948.49,33948.49,33948.49,33948.49,0],["2019-05-31",33948.49,33948.49,33948.49,33948.49,0],["2019-06-03",33948.49,33948.49,33948.49,33948.49,0],["2019-06-04",33948.49,33948.49,33948.49,33948.49,0],["2019-06-05",33948.49,33948.49,33948.49,33948.49,0],["2019-06-06",33948.49,33948.49,33948.49,33948.49,0],["2019-06-07",33948.49,33948.49,33948.49,33948.49,0],["2019-06-10",33948.49,33948.49,33948.49,33948.49,0],["2019-06-11",33948.49,33948.49,33948.49,33948.49,0],["2019-06-12",33948.49,33948.49,33948.49,33948.49,0],["2019-06-13",33948.49,33948.49,33948.49,33948.49,0],["2019-06-14",33948.49,33948.49,33948.49,33948.49,0],["2019-06-17",33948.49,33948.49,33948.49,33948.49,0],["2019-06-18",33948.49,33948.49,33948.49,33948.49,0],["2019-06-19",33948.49,33948.49,33948.49,33948.49,0],["2019-06-20",33948.49,33948.49,33948.49,33948.49,0],["2019-06-21",33948.49,33948.49,33948.49,33948.49,0],["2019-06-24",33948.49,33948.49,33948.49,33948.49,0],["2019-06-25",33948.49,33948.49,33948.49,33948.49,0],["2019-06-26",33948.49,33948.49,33948.49,33948.49,0],["2019-06-27",33948.49,33948.49,33948.49,33948.49,0],["2019-06-28",33948.49,33948.49,33948.49,33948.49,0],["2019-07-01",33948.49,33948.49,33948.49,33948.49,0],["2019-07-02",33948.49,33948.49,33948.49,33948.49,0],["2019-07-03",33948.49,33948.49,33948.49,33948.49,0],["2019-07-04",33948.49,33948.49,33948.49,33948.49,0],["2019-07-05",33948.49,33948.49,33948.49,33948.49,0],["2019-07-08",33948.49,33948.49,33948.49,33948.49,0],["2019-07-09",33948.49,33948.49,33948.49,33948.49,0],["2019-07-10",33948.49,33948.49,33948.49,33948.49,0],["2019-07-11",33948.49,33948.49,33948.49,33948.49,0],["2019-07-12",33948.49,33948.49,33948.49,33948.49,0],["2019-07-15",33948.49,33948.49,33948.49,33948.49,0],["2019-07-16",33948.49,33948.49,33948.49,33948.49,0],["2019-07-17",33948.49,33948.49,33948.49,33948.49,0],["2019-07-18",30561.9,30561.9,30561.9,30561.9,100],["2019-07-19",30561.9,30561.9,30561.9,30561.9,0],["2019-07-22",30561.9,30561.9,30561.9,30561.9,0],["2019-07-23",30561.9,30561.9,30561.9,30561.9,0],["2019-07-24",30561.9,30561.9,30561.9,30561.9,0],["2019-07-25",30561.9,30561.9,30561.9,30561.9,0],["2019-07-26",30561.9,30561.9,30561.9,30561.9,0],["2019-07-29",30561.9,30561.9,30561.9,30561.9,0],["2019-07-30",30561.9,30561.9,30561.9,30561.9,0],["2019-07-31",30561.9,30561.9,30561.9,30561.9,0],["2019-08-01",30561.9,30561.9,30561.9,30561.9,0],["2019-08-02",27505.71,27505.71,27505.71,27505.71,100],["2019-08-05",27505.71,27505.71,27505.71,27505.71,0],["2019-08-06",27505.71,27505.71,27505.71,27505.71,0],["2019-08-07",27505.71,27505.71,27505.71,27505.71,0],["2019-08-08",27505.71,27505.71,27505.71,27505.71,0],["2019-08-09",27505.71,27505.71,27505.71,27505.71,0],["2019-08-12",27505.71,27505.71,27505.71,27505.71,0],["2019-08-13",27505.71,27505.71,27505.71,27505.71,0],["2019-08-14",27505.71,27505.71,27505.71,27505.71,0],["2019-08-15",27505.71,27505.71,27505.71,27505.71,0],["2019-08-16",27505.71,27505.71,27505.71,27505.71,0],["2019-08-19",27505.71,27505.71,27505.71,27505.71,0],["2019-08-20",27505.71,27505.71,27505.71,27505.71,0],["2019-08-21",27505.71,27505.71,27505.71,27505.71,0],["2019-08-22",27505.71,27505.71,27505.71,27505.71,0],["2019-08-23",27505.71,27505.71,27505.71,27505.71,0],["2019-08-26",27505.71,27505.71,27505.71,27505.71,0],["2019-08-27",27505.71,27505.71,27505.71,27505.71,0],["2019-08-28",27505.71,27505.71,27505.71,27505.71,0],["2019-08-29",27505.71,27505.71,27505.71,27505.71,0],["2019-08-30",27505.71,27505.71,27505.71,27505.71,0],["2019-09-03",27505.71,27505.71,27505.71,27505.71,0],["2019-09-04",27505.71,27505.71,27505.71,27505.71,0],["2019-09-05",27505.71,27505.71,27505.71,27505.71,0],["2019-09-06",27505.71,27505.71,27505.71,27505.71,0],["2019-09-09",27505.71,27505.71,27505.71,27505.71,0],["2019-09-10",24779.92,24779.92,24779.92,24779.92,100],["2019-09-11",24779.92,24779.92,24779.92,24779.92,0],["2019-09-12",24779.92,24779.92,24779.92,24779.92,0],["2019-09-13",24779.92,24779.92,24779.92,24779.92,0],["2019-09-16",24779.92,24779.92,24779.92,24779.92,0],["2019-09-17",24779.92,24779.92,24779.92,24779.92,0],["2019-09-18",24779.92,24779.92,24779.92,24779.92,0],["2019-09-19",24779.92,24779.92,24779.92,24779.92,0],["2019-09-20",24779.92,24779.92,24779.92,24779.92,0],["2019-09-23",24779.92,24779.92,24779.92,24779.92,0],["2019-09-24",24779.92,24779.92,24779.92,24779.92,0],["2019-09-25",24779.92,24779.92,24779.92,24779.92,0],["2019-09-26",24779.92,24779.92,24779.92,24779.92,0],["2019-09-27",24779.92,24779.92,24779.92,24779.92,0],["2019-09-30",24779.92,24779.92,24779.92,24779.92,0],["2019-10-01",24779.92,24779.92,24779.92,24779.92,0],["2019-10-02",24779.92,24779.92,24779.92,24779.92,0],["2019-10-03",24779.92,24779.92,24779.92,24779.92,0],["2019-10-04",24779.92,24779.92,24779.92,24779.92,0],["2019-10-07",24779.92,24779.92,24779.92,24779.92,0],["2019-10-08",24779.92,24779.92,24779.92,24779.92,0],["2019-10-09",24779.92,24779.92,24779.92,24779.92,0],["2019-10-10",24779.92,24779.92,24779.92,24779.92,0],["2019-10-11",24779.92,24779.92,24779.92,24779.92,0],["2019-10-14",24779.92,24779.92,24779.92,24779.92,0],["2019-10-15",22301.93,22301.93,22301.93,22301.93,12300],["2019-10-16",22301.93,22301.93,22301.93,22301.93,0],["2019-10-17",22301.93,22301.93,22301.93,22301.93,0],["2019-10-18",22301.93,22301.93,22301.93,22301.93,0],["2019-10-21",22301.93,22301.93,22301.93,22301.93,0],["2019-10-22",22301.93,22301.93,22301.93,22301.93,0],["2019-10-23",22301.93,22301.93,22301.93,22301.93,0],["2019-10-24",22301.93,22301.93,22301.93,22301.93,0],["2019-10-25",22301.93,22301.93,22301.93,22301.93,0],["2019-10-28",22301.93,22301.93,22301.93,22301.93,0],["2019-10-29",22301.93,22301.93,22301.93,22301.93,0],["2019-10-30",20071.74,20071.74,20071.74,20071.74,100],["2019-10-31",20071.74,20071.74,20071.74,20071.74,0],["2019-11-01",20071.74,20071.74,20071.74,20071.74,0],["2019-11-04",20071.74,20071.74,18089.34,18089.34,200],["2019-11-05",18089.34,18089.34,18089.34,18089.34,0],["2019-11-06",18089.34,18089.34,18089.34,18089.34,0],["2019-11-07",18089.34,18089.34,18089.34,18089.34,0],["2019-11-08",18997.94,18997.94,16767.75,16767.75,2000],["2019-11-11",18171.94,18171.94,18171.94,18171.94,2000],["2019-11-12",18171.94,18171.94,18171.94,18171.94,0],["2019-11-13",18171.94,18171.94,18171.94,18171.94,0],["2019-11-14",16519.95,16519.95,16519.95,16519.95,100],["2019-11-15",16767.75,16932.95,16685.15,16850.35,700],["2019-11-18",16850.35,16850.35,16850.35,16850.35,400],["2019-11-19",16850.35,16850.35,16850.35,16850.35,0],["2019-11-20",18419.74,18419.74,18419.74,18419.74,100],["2019-11-21",19741.34,19741.34,19741.34,19741.34,100],["2019-11-22",19741.34,19741.34,19741.34,19741.34,0],["2019-11-25",21393.33,21393.33,21393.33,21393.33,100],["2019-11-26",23045.33,23045.33,23045.33,23045.33,100],["2019-11-27",24697.32,24697.32,24697.32,24697.32,100],["2019-11-28",24697.32,24697.32,24697.32,24697.32,0],["2019-11-29",24697.32,24697.32,24697.32,24697.32,0],["2019-12-02",24697.32,24697.32,24697.32,24697.32,0],["2019-12-03",24697.32,24697.32,24697.32,24697.32,0],["2019-12-04",24697.32,24697.32,24697.32,24697.32,0],["2019-12-05",22301.93,22301.93,22301.93,22301.93,1100],["2019-12-06",22301.93,22301.93,22301.93,22301.93,0],["2019-12-09",22301.93,22301.93,22301.93,22301.93,0],["2019-12-10",22301.93,22301.93,22301.93,22301.93,0],["2019-12-11",22301.93,22301.93,22301.93,22301.93,0],["2019-12-12",22301.93,22301.93,22301.93,22301.93,0],["2019-12-13",22301.93,22301.93,22301.93,22301.93,0],["2019-12-16",22301.93,22301.93,22301.93,22301.93,0],["2019-12-17",22301.93,22301.93,22301.93,22301.93,0],["2019-12-18",22301.93,22301.93,22301.93,22301.93,0],["2019-12-19",22301.93,22301.93,22301.93,22301.93,0],["2019-12-20",22301.93,22301.93,22301.93,22301.93,0],["2019-12-23",22301.93,22301.93,22301.93,22301.93,0],["2019-12-24",22301.93,22301.93,22301.93,22301.93,0],["2019-12-25",22301.93,22301.93,22301.93,22301.93,0],["2019-12-26",22301.93,22301.93,22301.93,22301.93,0],["2019-12-27",20071.74,20071.74,20071.74,20071.74,100],["2019-12-30",20071.74,20071.74,20071.74,20071.74,0],["2019-12-31",18089.34,18089.34,18089.34,18089.34,400],["2020-01-02",16519.95,19741.34,16519.95,19741.34,500],["2020-01-03",19741.34,19741.34,19741.34,19741.34,0],["2020-01-06",19741.34,19741.34,19741.34,19741.34,0],["2020-01-07",21558.53,21558.53,21558.53,21558.53,100],["2020-01-08",23623.52,23623.52,23623.52,23623.52,100],["2020-01-09",23623.52,23623.52,23623.52,23623.52,0],["2020-01-10",23623.52,23623.52,23623.52,23623.52,0],["2020-01-13",23623.52,23623.52,23623.52,23623.52,0],["2020-01-14",23623.52,23623.52,23623.52,23623.52,0],["2020-01-15",23623.52,23623.52,23623.52,23623.52,0],["2020-01-16",23623.52,23623.52,23623.52,23623.52,0],["2020-01-17",23623.52,23623.52,23623.52,23623.52,0],["2020-01-20",23623.52,23623.52,23623.52,23623.52,0],["2020-01-21",23623.52,23623.52,23623.52,23623.52,0],["2020-01-22",23623.52,23623.52,23623.52,23623.52,0],["2020-01-30",23623.52,23623.52,23623.52,23623.52,0],["2020-01-31",21310.73,21310.73,21310.73,21310.73,200],["2020-02-03",19245.74,19245.74,19245.74,19245.74,600],["2020-02-04",19245.74,19245.74,19245.74,19245.74,0],["2020-02-05",19245.74,19245.74,19245.74,19245.74,0],["2020-02-06",17428.54,17428.54,17428.54,17428.54,200],["2020-02-07",17428.54,17428.54,17428.54,17428.54,0],["2020-02-10",17428.54,17428.54,17428.54,17428.54,0],["2020-02-11",16272.15,16272.15,16272.15,16272.15,100],["2020-02-12",15033.15,15033.15,15033.15,15033.15,100],["2020-02-13",16519.95,16519.95,16519.95,16519.95,3500],["2020-02-14",18171.94,18171.94,18171.94,18171.94,100],["2020-02-17",19989.14,19989.14,19989.14,19989.14,200],["2020-02-18",19741.34,21888.93,19741.34,21888.93,300],["2020-02-19",19741.34,19741.34,19741.34,19741.34,400],["2020-02-20",21475.93,21475.93,21475.93,21475.93,100],["2020-02-21",19328.34,23045.33,19328.34,23045.33,800],["2020-02-24",20815.13,20815.13,20815.13,20815.13,300],["2020-02-25",22714.93,22714.93,22714.93,22714.93,100],["2020-02-26",22714.93,22714.93,22714.93,22714.93,0],["2020-02-27",22714.93,22714.93,22714.93,22714.93,0],["2020-02-28",22714.93,22714.93,22714.93,22714.93,0],["2020-03-02",20484.73,20484.73,20484.73,20484.73,2000],["2020-03-03",18502.34,18502.34,18502.34,18502.34,100],["2020-03-04",18502.34,18502.34,18502.34,18502.34,0],["2020-03-05",18502.34,18502.34,18502.34,18502.34,0],["2020-03-06",16932.95,16932.95,16932.95,16932.95,100],["2020-03-09",17015.55,17015.55,17015.55,17015.55,900],["2020-03-10",17015.55,17015.55,17015.55,17015.55,0],["2020-03-11",17015.55,17015.55,17015.55,17015.55,0],["2020-03-12",18584.94,18584.94,18584.94,18584.94,100],["2020-03-13",19163.14,19163.14,19163.14,19163.14,200],["2020-03-16",20980.33,20980.33,20980.33,20980.33,100],["2020-03-17",18915.34,18915.34,18915.34,18915.34,300],["2020-03-18",18915.34,18915.34,17098.15,17180.75,1000],["2020-03-19",17180.75,17180.75,17180.75,17180.75,0],["2020-03-20",15611.35,15611.35,15611.35,15611.35,100],["2020-03-23",15611.35,15611.35,15611.35,15611.35,0],["2020-03-24",14950.55,14950.55,14950.55,14950.55,100],["2020-03-25",14950.55,14950.55,14950.55,14950.55,0],["2020-03-26",16437.35,16437.35,16437.35,16437.35,100],["2020-03-27",18006.74,18006.74,18006.74,18006.74,100],["2020-03-30",19658.74,19658.74,19658.74,19658.74,100],["2020-03-31",19658.74,19658.74,19658.74,19658.74,500],["2020-04-01",21558.53,21558.53,21558.53,21558.53,100],["2020-04-03",19410.94,21641.13,19410.94,21641.13,700],["2020-04-06",21641.13,21641.13,21641.13,21641.13,0],["2020-04-07",21641.13,21641.13,21641.13,21641.13,0],["2020-04-08",19493.54,19493.54,19493.54,19493.54,100],["2020-04-09",17593.74,17593.74,17593.74,17593.74,500],["2020-04-10",17593.74,17593.74,17593.74,17593.74,0],["2020-04-13",17593.74,17593.74,17593.74,17593.74,0],["2020-04-14",17593.74,17593.74,17593.74,17593.74,0],["2020-04-15",16024.35,16024.35,16024.35,16024.35,100],["2020-04-16",16024.35,16024.35,16024.35,16024.35,0],["2020-04-17",17593.74,17593.74,17593.74,17593.74,100],["2020-04-20",17676.34,17676.34,17676.34,17676.34,500],["2020-04-21",17676.34,17676.34,17676.34,17676.34,0],["2020-04-22",16767.75,16767.75,16767.75,16767.75,100],["2020-04-23",18419.74,18419.74,18419.74,18419.74,100],["2020-04-24",17015.55,17015.55,17015.55,17015.55,100],["2020-04-27",15776.55,15776.55,15776.55,15776.55,100],["2020-04-28",17345.94,17345.94,17345.94,17345.94,200],["2020-04-29",17345.94,17345.94,17345.94,17345.94,0],["2020-05-04",19080.54,19080.54,19080.54,19080.54,300],["2020-05-05",20732.53,20732.53,20732.53,20732.53,100],["2020-05-06",20732.53,20732.53,20732.53,20732.53,0],["2020-05-07",22054.13,22054.13,22054.13,22054.13,100],["2020-05-08",19906.54,19906.54,19906.54,19906.54,500],["2020-05-11",19906.54,19906.54,19906.54,19906.54,0],["2020-05-12",19906.54,19906.54,19906.54,19906.54,0],["2020-05-13",19906.54,19906.54,19906.54,19906.54,0],["2020-05-14",18254.54,18254.54,18254.54,18254.54,100],["2020-05-15",18254.54,18254.54,18254.54,18254.54,500],["2020-05-18",18254.54,18254.54,16519.95,16519.95,1000],["2020-05-19",18171.94,18171.94,18171.94,18171.94,100],["2020-05-20",19989.14,19989.14,19989.14,19989.14,100],["2020-05-21",21641.13,21641.13,21641.13,21641.13,100],["2020-05-22",19493.54,19493.54,19493.54,19493.54,500],["2020-05-25",19493.54,19493.54,19493.54,19493.54,1000],["2020-05-26",17841.54,17841.54,17841.54,17841.54,100],["2020-05-27",18254.54,18254.54,18254.54,18254.54,500],["2020-05-28",18254.54,18254.54,18254.54,18254.54,0],["2020-05-29",16685.15,16685.15,16685.15,16685.15,100],["2020-06-01",18171.94,18171.94,18171.94,18171.94,1500],["2020-06-02",18171.94,18171.94,18171.94,18171.94,0],["2020-06-03",18171.94,18171.94,18171.94,18171.94,0],["2020-06-04",19906.54,19906.54,19906.54,19906.54,100],["2020-06-05",19989.14,21475.93,19989.14,21475.93,600],["2020-06-08",19328.34,19328.34,19328.34,19328.34,900],["2020-06-09",19410.94,19410.94,19410.94,19410.94,200],["2020-06-10",19410.94,19410.94,19410.94,19410.94,0],["2020-06-11",18006.74,18006.74,18006.74,18006.74,100],["2020-06-12",18006.74,18006.74,18006.74,18006.74,0],["2020-06-15",18006.74,18006.74,18006.74,18006.74,0],["2020-06-16",18006.74,18006.74,18006.74,18006.74,0],["2020-06-17",16602.55,16602.55,16602.55,16602.55,100],["2020-06-18",16602.55,16602.55,16602.55,16602.55,0],["2020-06-19",18254.54,18254.54,18254.54,18254.54,100],["2020-06-22",19823.94,19823.94,19823.94,19823.94,100],["2020-06-23",19823.94,19823.94,19823.94,19823.94,0],["2020-06-24",19823.94,19823.94,19823.94,19823.94,0],["2020-06-25",19823.94,19823.94,19823.94,19823.94,0],["2020-06-26",19823.94,19823.94,19823.94,19823.94,0],["2020-06-29",19823.94,19823.94,19823.94,19823.94,0],["2020-06-30",19823.94,19823.94,19823.94,19823.94,0],["2020-07-01",19823.94,19823.94,19823.94,19823.94,0],["2020-07-02",19823.94,19823.94,19823.94,19823.94,0],["2020-07-03",19823.94,19823.94,19823.94,19823.94,0],["2020-07-06",19823.94,19823.94,19823.94,19823.94,0],["2020-07-07",19823.94,19823.94,19823.94,19823.94,0],["2020-07-08",21393.33,21393.33,21393.33,21393.33,100],["2020-07-09",19328.34,19328.34,19328.34,19328.34,300],["2020-07-10",19328.34,19328.34,19328.34,19328.34,0],["2020-07-13",17593.74,17593.74,17593.74,17593.74,100],["2020-07-14",17593.74,17593.74,17345.94,17345.94,500],["2020-07-15",17345.94,17345.94,17345.94,17345.94,0],["2020-07-16",19080.54,19080.54,19080.54,19080.54,200],["2020-07-17",19080.54,19080.54,19080.54,19080.54,0],["2020-07-20",20567.33,20567.33,20567.33,20567.33,2100],["2020-07-21",20567.33,20567.33,20567.33,20567.33,0],["2020-07-22",20567.33,20567.33,20567.33,20567.33,0],["2020-07-23",18667.54,18667.54,18667.54,18667.54,600],["2020-07-24",17345.94,20484.73,16932.95,20484.73,1500],["2020-07-27",18502.34,19410.94,18502.34,19410.94,5700],["2020-07-28",19410.94,19410.94,19410.94,19410.94,0],["2020-07-29",19410.94,19410.94,19410.94,19410.94,4000],["2020-07-30",19410.94,19410.94,19410.94,19410.94,500],["2020-07-31",19410.94,19823.94,19410.94,19823.94,14100],["2020-08-03",19823.94,19823.94,19823.94,19823.94,3400],["2020-08-04",19823.94,19823.94,19823.94,19823.94,0],["2020-08-05",19823.94,19823.94,19823.94,19823.94,1000],["2020-08-06",19823.94,19823.94,19823.94,19823.94,0],["2020-08-07",19906.54,19906.54,19906.54,19906.54,200],["2020-08-10",20649.93,20649.93,20649.93,20649.93,12000],["2020-08-11",20897.73,22714.93,20897.73,22714.93,43700],["2020-08-12",20897.73,20897.73,20897.73,20897.73,100],["2020-08-13",20897.73,20897.73,20897.73,20897.73,100],["2020-08-14",20980.33,21888.93,20980.33,21145.53,1300],["2020-08-17",21475.93,22467.13,21475.93,22301.93,4400],["2020-08-18",21888.93,21888.93,21310.73,21310.73,1000],["2020-08-19",21310.73,21310.73,21310.73,21310.73,0],["2020-08-20",21558.53,21558.53,21558.53,21558.53,100],["2020-08-21",21558.53,21558.53,21558.53,21558.53,100],["2020-08-24",21558.53,21558.53,21558.53,21558.53,500],["2020-08-25",21558.53,21558.53,21558.53,21558.53,1100],["2020-08-26",21558.53,21558.53,21558.53,21558.53,500],["2020-08-27",21558.53,22301.93,21558.53,22301.93,2100],["2020-08-28",21888.93,21888.93,21888.93,21888.93,2400],["2020-08-31",21971.53,21971.53,21971.53,21971.53,1600],["2020-09-01",21971.53,21971.53,21971.53,21971.53,0],["2020-09-03",22314.84,22400.66,22314.84,22400.66,500],["2020-09-04",22400.66,22400.66,22400.66,22400.66,0],["2020-09-07",22915.62,22915.62,22915.62,22915.62,500],["2020-09-08",22915.62,22915.62,22915.62,22915.62,0],["2020-09-09",22915.62,22915.62,22915.62,22915.62,0],["2020-09-10",22915.62,22915.62,22915.62,22915.62,0],["2020-09-11",22915.62,22915.62,22915.62,22915.62,0],["2020-09-14",22314.84,22400.66,22314.84,22314.84,3100],["2020-09-15",22314.84,22314.84,22314.84,22314.84,0],["2020-09-16",22314.84,22314.84,22314.84,22314.84,0],["2020-09-17",22314.84,22314.84,22314.84,22314.84,200],["2020-09-18",22314.84,22314.84,22314.84,22314.84,100],["2020-09-21",22314.84,22314.84,22314.84,22314.84,500],["2020-09-22",22743.97,22915.62,22400.66,22400.66,1200],["2020-09-23",24632.15,24632.15,24632.15,24632.15,100],["2020-09-24",26606.15,26606.15,26606.15,26606.15,100],["2020-09-25",23945.53,23945.53,23945.53,23945.53,700],["2020-09-28",26262.84,26262.84,26262.84,26262.84,100],["2020-09-29",26262.84,26262.84,26262.84,26262.84,0],["2020-09-30",26262.84,26262.84,26262.84,26262.84,0],["2020-10-01",26262.84,26262.84,26262.84,26262.84,0],["2020-10-02",26262.84,26262.84,26262.84,26262.84,0],["2020-10-05",26262.84,26262.84,26262.84,26262.84,0],["2020-10-06",26262.84,26262.84,26262.84,26262.84,0],["2020-10-07",26262.84,26262.84,26262.84,26262.84,0],["2020-10-08",26262.84,26262.84,26262.84,26262.84,0],["2020-10-09",26262.84,26262.84,26262.84,26262.84,0],["2020-10-12",26262.84,26262.84,26262.84,26262.84,0],["2020-10-13",26262.84,26262.84,26262.84,26262.84,0],["2020-10-14",26262.84,26262.84,26262.84,26262.84,0],["2020-10-15",26262.84,26262.84,26262.84,26262.84,0],["2020-10-16",26262.84,26262.84,26262.84,26262.84,0],["2020-10-19",25232.93,25232.93,25232.93,25232.93,100],["2020-10-20",25232.93,25232.93,25232.93,25232.93,0],["2020-10-21",25232.93,25232.93,25232.93,25232.93,0],["2020-10-22",25232.93,25232.93,25232.93,25232.93,0],["2020-10-23",25232.93,25232.93,25232.93,25232.93,0],["2020-10-26",25232.93,25232.93,25232.93,25232.93,0],["2020-10-27",25232.93,25232.93,25232.93,25232.93,0],["2020-10-28",25232.93,25232.93,25232.93,25232.93,0],["2020-10-29",25232.93,25232.93,25232.93,25232.93,0],["2020-10-30",25232.93,25232.93,25232.93,25232.93,0],["2020-11-02",25232.93,25232.93,25232.93,25232.93,0],["2020-11-03",22743.97,22743.97,22743.97,22743.97,100],["2020-11-04",21456.57,21456.57,20512.48,20512.48,30000],["2020-11-05",18624.3,18881.78,18538.48,18881.78,40800],["2020-11-06",20769.96,20769.96,20769.96,20769.96,100],["2020-11-09",20769.96,20769.96,20769.96,20769.96,0],["2020-11-10",20598.31,20598.31,20598.31,20598.31,700],["2020-11-11",20598.31,20598.31,20598.31,20598.31,300],["2020-11-12",20598.31,20598.31,20598.31,20598.31,0],["2020-11-13",20598.31,20598.31,20598.31,20598.31,0],["2020-11-16",20769.96,21027.44,20769.96,20855.79,4000],["2020-11-17",20855.79,20855.79,20855.79,20855.79,0],["2020-11-18",21027.44,21027.44,21027.44,21027.44,2100],["2020-11-19",21113.27,21113.27,21113.27,21113.27,100],["2020-11-20",21113.27,21113.27,21113.27,21113.27,0],["2020-11-23",21113.27,21113.27,21113.27,21113.27,0],["2020-11-24",21113.27,21113.27,21113.27,21113.27,0],["2020-11-25",21113.27,21113.27,21113.27,21113.27,2500],["2020-11-26",21971.53,22057.36,21971.53,22057.36,1100],["2020-11-27",22057.36,22057.36,22057.36,22057.36,0],["2020-11-30",20340.83,22314.84,20340.83,22314.84,500],["2020-12-01",24546.32,24546.32,24546.32,24546.32,100],["2020-12-02",24546.32,24546.32,24546.32,24546.32,0],["2020-12-03",22143.18,26863.63,22143.18,22143.18,600],["2020-12-04",22143.18,22143.18,22143.18,22143.18,0],["2020-12-07",24288.84,24288.84,24288.84,24288.84,300],["2020-12-08",21885.7,21885.7,21885.7,21885.7,100],["2020-12-09",21885.7,21885.7,21885.7,21885.7,0],["2020-12-10",21885.7,21885.7,21885.7,21885.7,0],["2020-12-11",21971.53,21971.53,21971.53,21971.53,200],["2020-12-14",21971.53,21971.53,21971.53,21971.53,0],["2020-12-15",24117.19,24117.19,24117.19,24117.19,1000],["2020-12-16",24117.19,24117.19,24117.19,24117.19,0],["2020-12-17",24117.19,24117.19,24117.19,24117.19,300],["2020-12-18",24117.19,24117.19,24117.19,24117.19,0],["2020-12-21",24117.19,24117.19,24117.19,24117.19,0],["2020-12-22",24117.19,24117.19,24117.19,24117.19,0],["2020-12-23",21714.05,21714.05,21714.05,21714.05,600],["2020-12-24",21714.05,21714.05,21714.05,21714.05,0],["2020-12-25",20512.48,20512.48,19911.7,20083.35,1100],["2020-12-28",21456.57,21456.57,21456.57,21456.57,100],["2020-12-29",21456.57,21456.57,21456.57,21456.57,0],["2020-12-30",21456.57,21456.57,21456.57,21456.57,0],["2020-12-31",21456.57,21456.57,21456.57,21456.57,1100],["2021-01-04",21456.57,21456.57,21456.57,21456.57,35000],["2021-01-05",21456.57,21456.57,21456.57,21456.57,0],["2021-01-06",21456.57,21885.7,21456.57,21885.7,3100],["2021-01-07",21885.7,21885.7,21885.7,21885.7,200],["2021-01-08",21971.53,21971.53,21971.53,21971.53,300],["2021-01-11",21971.53,21971.53,21971.53,21971.53,0],["2021-01-12",21971.53,21971.53,21971.53,21971.53,0],["2021-01-13",21885.7,21971.53,21885.7,21971.53,1200],["2021-01-14",21971.53,22743.97,21971.53,21971.53,5900],["2021-01-15",21971.53,21971.53,21971.53,21971.53,0],["2021-01-18",22743.97,22743.97,22743.97,22743.97,100],["2021-01-19",22743.97,22743.97,22743.97,22743.97,0],["2021-01-20",22314.84,22314.84,22314.84,22314.84,100],["2021-01-21",22229.01,22314.84,22229.01,22314.84,2800],["2021-01-22",22314.84,22314.84,21456.57,21456.57,2600],["2021-01-25",21542.4,21542.4,21542.4,21542.4,100],["2021-01-26",21542.4,21542.4,21542.4,21542.4,0],["2021-01-27",21542.4,21542.4,21542.4,21542.4,0],["2021-01-28",21542.4,21542.4,21542.4,21542.4,400],["2021-01-29",21542.4,21542.4,21542.4,21542.4,0],["2021-02-01",21542.4,21542.4,21542.4,21542.4,0],["2021-02-02",20255.0,20255.0,19740.05,19740.05,500],["2021-02-03",21714.05,21714.05,21714.05,21714.05,1100],["2021-02-04",21714.05,21714.05,21714.05,21714.05,0],["2021-02-05",21714.05,21714.05,21714.05,21714.05,0],["2021-02-08",21714.05,21714.05,21714.05,21714.05,0],["2021-02-09",19825.87,19825.87,19825.87,19825.87,100],["2021-02-17",21799.88,21799.88,21799.88,21799.88,300],["2021-02-18",21799.88,21799.88,21799.88,21799.88,0],["2021-02-19",21799.88,21799.88,21799.88,21799.88,0],["2021-02-22",21799.88,21799.88,21799.88,21799.88,0],["2021-02-23",21799.88,21799.88,21799.88,21799.88,100],["2021-02-24",21885.7,21885.7,21885.7,21885.7,100],["2021-02-25",21885.7,21885.7,21885.7,21885.7,0],["2021-02-26",21885.7,21885.7,21885.7,21885.7,100],["2021-03-01",21885.7,21885.7,21885.7,21885.7,0],["2021-03-02",21885.7,21885.7,21885.7,21885.7,0],["2021-03-03",19997.53,19997.53,19997.53,19997.53,100],["2021-03-04",19997.53,19997.53,19997.53,19997.53,0],["2021-03-05",21971.53,21971.53,21971.53,21971.53,1200],["2021-03-08",21971.53,21971.53,21971.53,21971.53,200],["2021-03-09",21971.53,21971.53,21971.53,21971.53,0],["2021-03-10",21971.53,21971.53,21971.53,21971.53,0],["2021-03-11",21971.53,22057.36,21971.53,22057.36,200],["2021-03-12",22057.36,22057.36,22057.36,22057.36,10],["2021-03-15",21027.44,21027.44,21027.44,21027.44,100],["2021-03-16",21027.44,21027.44,21027.44,21027.44,0],["2021-03-17",21456.57,21456.57,21456.57,21456.57,400],["2021-03-18",22314.84,22314.84,22314.84,22314.84,100],["2021-03-19",22314.84,22314.84,22314.84,22314.84,0],["2021-03-22",22314.84,22314.84,22314.84,22314.84,0],["2021-03-23",24031.36,24031.36,24031.36,24031.36,900],["2021-03-24",24031.36,24031.36,24031.36,24031.36,100],["2021-03-25",24031.36,24031.36,23173.1,23173.1,1000],["2021-03-26",23173.1,23173.1,23173.1,23173.1,500],["2021-03-29",23173.1,24031.36,23173.1,24031.36,600],["2021-03-30",23173.1,23173.1,23173.1,23173.1,600],["2021-03-31",23173.1,23173.1,23173.1,23173.1,100],["2021-04-01",23173.1,23173.1,23173.1,23173.1,0],["2021-04-02",23173.1,23173.1,23173.1,23173.1,0],["2021-04-05",24889.62,24889.62,24889.62,24889.62,200],["2021-04-06",25404.58,25404.58,25404.58,25404.58,200],["2021-04-07",27464.41,27464.41,27035.28,27035.28,1700],["2021-04-08",27035.28,27035.28,26606.15,26606.15,3700],["2021-04-09",26691.98,26691.98,26691.98,26691.98,100],["2021-04-12",25747.89,25747.89,25747.89,25747.89,100],["2021-04-13",26005.37,26005.37,26005.37,26005.37,100],["2021-04-14",28494.33,28494.33,28494.33,28494.33,100],["2021-04-15",25662.06,25662.06,25662.06,25662.06,100],["2021-04-16",23173.1,23173.1,23173.1,23173.1,100],["2021-04-19",23173.1,23173.1,23173.1,23173.1,0],["2021-04-20",25490.41,25490.41,24031.36,24031.36,500],["2021-04-22",24031.36,24031.36,24031.36,24031.36,500],["2021-04-23",25747.89,26348.67,25747.89,26348.67,1100],["2021-04-26",26606.15,26606.15,26606.15,26606.15,100],["2021-04-27",26606.15,26606.15,26606.15,26606.15,0],["2021-04-28",26606.15,26606.15,26606.15,26606.15,0],["2021-04-29",26606.15,27464.41,26606.15,27464.41,1100],["2021-05-04",27464.41,27464.41,27464.41,27464.41,0],["2021-05-05",27464.41,27464.41,27464.41,27464.41,0],["2021-05-06",28751.81,30210.85,28751.81,28837.63,500],["2021-05-07",28837.63,28837.63,28837.63,28837.63,1000],["2021-05-10",28837.63,28837.63,28837.63,28837.63,0],["2021-05-11",30039.2,30039.2,30039.2,30039.2,100],["2021-05-12",30468.33,30468.33,30468.33,30468.33,100],["2021-05-13",31755.73,33472.25,31755.73,33472.25,600],["2021-05-14",33472.25,33472.25,33472.25,33472.25,0],["2021-05-17",36819.48,36819.48,36819.48,36819.48,2800],["2021-05-18",38621.83,38621.83,38621.83,38621.83,1600],["2021-05-19",42484.01,42484.01,42484.01,42484.01,700],["2021-05-20",41196.62,41196.62,41196.62,41196.62,2200],["2021-05-21",40767.49,43771.41,37076.96,37076.96,700],["2021-05-24",37076.96,37076.96,37076.96,37076.96,700],["2021-05-25",34759.65,36476.17,34759.65,36476.17,400],["2021-05-26",32871.47,32871.47,32871.47,32871.47,100],["2021-05-27",30039.2,30039.2,30039.2,30039.2,200],["2021-05-28",30039.2,30039.2,30039.2,30039.2,200],["2021-05-31",28494.33,33043.12,28494.33,33043.12,10400],["2021-06-01",33043.12,33043.12,33043.12,33043.12,0],["2021-06-02",29867.55,29867.55,29867.55,29867.55,100],["2021-06-03",27206.93,27206.93,27206.93,27206.93,300],["2021-06-04",29867.55,29867.55,29867.55,29867.55,300],["2021-06-07",32785.64,32785.64,32613.99,32613.99,6300],["2021-06-08",32613.99,32613.99,32613.99,32613.99,6100],["2021-06-09",32613.99,32613.99,32613.99,32613.99,0],["2021-06-10",31755.73,32613.99,31755.73,32613.99,5500],["2021-06-11",34330.52,34330.52,34330.52,34330.52,800],["2021-06-14",32613.99,32613.99,32613.99,32613.99,100],["2021-06-15",32613.99,32613.99,32613.99,32613.99,0],["2021-06-16",32613.99,32613.99,32613.99,32613.99,0],["2021-06-17",29610.07,29610.07,29610.07,29610.07,100],["2021-06-18",29438.42,29438.42,27464.41,27636.07,300],["2021-06-21",27636.07,27636.07,27636.07,27636.07,100],["2021-06-22",25833.71,25833.71,24889.62,24889.62,700],["2021-06-23",24889.62,24889.62,24889.62,24889.62,0],["2021-06-24",24889.62,24889.62,24889.62,24889.62,0],["2021-06-25",27378.59,27378.59,27378.59,27378.59,100],["2021-06-28",30039.2,30039.2,30039.2,30039.2,15500],["2021-06-29",33043.12,33043.12,33043.12,33043.12,100],["2021-06-30",29781.72,30039.2,29781.72,30039.2,200],["2021-07-01",30039.2,30039.2,30039.2,30039.2,0],["2021-07-02",30039.2,30296.68,30039.2,30296.68,1300],["2021-07-05",30468.33,30554.16,30468.33,30554.16,1100],["2021-07-06",30382.51,30382.51,30382.51,30382.51,1100],["2021-07-07",30382.51,30382.51,30382.51,30382.51,1000],["2021-07-08",30382.51,30382.51,30382.51,30382.51,0],["2021-07-09",30382.51,30382.51,30382.51,30382.51,0],["2021-07-12",30382.51,30382.51,30382.51,30382.51,0],["2021-07-13",30382.51,30382.51,30382.51,30382.51,0],["2021-07-14",30382.51,30382.51,30382.51,30382.51,0],["2021-07-15",30382.51,30382.51,30382.51,30382.51,0],["2021-07-16",32281.41,32281.41,32281.41,32281.41,100],["2021-07-19",32100.56,32281.41,32100.56,32281.41,900],["2021-07-20",32281.41,32281.41,32281.41,32281.41,0],["2021-07-21",32281.41,32281.41,32281.41,32281.41,0],["2021-07-22",32281.41,32281.41,32281.41,32281.41,0],["2021-07-23",34361.17,34361.17,34361.17,34361.17,100],["2021-07-26",33456.93,33456.93,32552.69,32552.69,700],["2021-07-27",32552.69,32552.69,32552.69,32552.69,0],["2021-07-28",34813.29,34813.29,34813.29,34813.29,100],["2021-07-29",34813.29,34813.29,34813.29,34813.29,0],["2021-07-30",34813.29,34813.29,34813.29,34813.29,0],["2021-08-02",34813.29,34813.29,34813.29,34813.29,0],["2021-08-03",34813.29,34813.29,34813.29,34813.29,0],["2021-08-04",34813.29,34813.29,34813.29,34813.29,0],["2021-08-05",34361.17,34813.29,34361.17,34813.29,400],["2021-08-06",34813.29,34813.29,34813.29,34813.29,0],["2021-08-09",34813.29,34813.29,34813.29,34813.29,0],["2021-08-10",34813.29,34813.29,34813.29,34813.29,0],["2021-08-11",31377.17,32552.69,31377.17,31377.17,5000],["2021-08-12",31377.17,31377.17,31377.17,31377.17,0],["2021-08-13",31377.17,31377.17,31377.17,31377.17,0],["2021-08-16",31377.17,31377.17,31377.17,31377.17,0],["2021-08-17",31286.75,31286.75,31286.75,31286.75,100],["2021-08-18",31286.75,31286.75,31286.75,31286.75,100],["2021-08-19",31286.75,31286.75,31286.75,31286.75,1500],["2021-08-20",34361.17,34361.17,34361.17,34361.17,100],["2021-08-23",34361.17,34361.17,34361.17,34361.17,0],["2021-08-24",34361.17,34361.17,34361.17,34361.17,0],["2021-08-25",31648.44,31648.44,31648.44,31648.44,7900],["2021-08-26",31648.44,31648.44,31648.44,31648.44,100],["2021-08-27",31648.44,31648.44,31648.44,31648.44,100],["2021-08-30",31648.44,31648.44,31648.44,31648.44,500],["2021-08-31",31648.44,31648.44,31648.44,31648.44,0],["2021-09-01",31648.44,31738.87,31648.44,31738.87,4300],["2021-09-06",31829.29,31829.29,31648.44,31648.44,300],["2021-09-07",31648.44,31648.44,31648.44,31648.44,0],["2021-09-08",31648.44,31648.44,31648.44,31648.44,0],["2021-09-09",31648.44,31648.44,31648.44,31648.44,0],["2021-09-10",31648.44,31648.44,31648.44,31648.44,0],["2021-09-13",31648.44,31648.44,31648.44,31648.44,0],["2021-09-14",28664.45,28664.45,28664.45,28664.45,400],["2021-09-15",28664.45,28664.45,26223.0,26223.0,1800],["2021-09-16",26223.0,26223.0,26223.0,26223.0,0],["2021-09-17",26223.0,26223.0,26223.0,26223.0,0],["2021-09-20",27941.05,28212.33,27941.05,28212.33,500],["2021-09-21",28121.9,31015.48,28121.9,31015.48,400],["2021-09-22",31015.48,31015.48,31015.48,31015.48,0],["2021-09-23",33999.47,33999.47,33999.47,33999.47,100],["2021-09-24",33999.47,33999.47,30653.78,33909.05,1200],["2021-09-27",33909.05,33909.05,33909.05,33909.05,0],["2021-09-28",32552.69,32552.69,32552.69,32552.69,100],["2021-09-29",29387.84,29387.84,29387.84,29387.84,100],["2021-09-30",30292.08,30292.08,30292.08,30292.08,100],["2021-10-01",30292.08,30292.08,30292.08,30292.08,0],["2021-10-04",30292.08,30292.08,30292.08,30292.08,0],["2021-10-05",27308.09,32914.38,27308.09,32914.38,200],["2021-10-06",32914.38,32914.38,32914.38,32914.38,0],["2021-10-07",32914.38,32914.38,32914.38,32914.38,0],["2021-10-08",32914.38,32914.38,32914.38,32914.38,0],["2021-10-11",32914.38,32914.38,32914.38,32914.38,0],["2021-10-12",31648.44,31648.44,31648.44,31648.44,300],["2021-10-13",31648.44,31648.44,31648.44,31648.44,0],["2021-10-14",31648.44,31648.44,31648.44,31648.44,0],["2021-10-15",31648.44,31648.44,31648.44,31648.44,0],["2021-10-18",31648.44,31648.44,31648.44,31648.44,10],["2021-10-19",31648.44,31648.44,31648.44,31648.44,0],["2021-10-20",31648.44,34361.17,31648.44,34361.17,6900],["2021-10-21",34361.17,34361.17,34361.17,34361.17,0],["2021-10-22",34361.17,34361.17,34361.17,34361.17,0],["2021-10-25",34361.17,34361.17,32643.11,32643.11,5300],["2021-10-26",33456.93,34361.17,33456.93,34361.17,2300],["2021-10-27",34361.17,35265.41,34361.17,35265.41,4200],["2021-10-28",35446.26,35536.68,34994.14,35265.41,5300],["2021-10-29",35265.41,35717.53,35265.41,35717.53,1700],["2021-11-01",36169.65,39244.07,36169.65,39244.07,2400],["2021-11-02",39244.07,39244.07,39244.07,39244.07,100],["2021-11-03",39244.07,39244.07,39244.07,39244.07,0],["2021-11-04",39244.07,40690.86,39244.07,40690.86,4300],["2021-11-05",40690.86,40690.86,40690.86,40690.86,400],["2021-11-08",40781.28,40781.28,40238.74,40238.74,200],["2021-11-09",40238.74,40238.74,40238.74,40238.74,0],["2021-11-10",40690.86,41595.1,40690.86,40690.86,2000],["2021-11-11",41142.98,43855.7,41142.98,43855.7,2100],["2021-11-12",42499.34,42499.34,42499.34,42499.34,2500],["2021-11-15",42499.34,42499.34,42499.34,42499.34,0],["2021-11-16",42499.34,42499.34,42499.34,42499.34,1200],["2021-11-17",42680.19,42680.19,42499.34,42499.34,300],["2021-11-18",42951.46,42951.46,41595.1,42499.34,500],["2021-11-19",42499.34,42499.34,42499.34,42499.34,0],["2021-11-22",42499.34,44307.82,42499.34,42499.34,2500],["2021-11-23",42499.34,43855.7,42499.34,43855.7,2000],["2021-11-24",43855.7,44307.82,43855.7,43855.7,1400],["2021-11-25",41595.1,44307.82,39515.34,44307.82,900],["2021-11-26",44307.82,44307.82,44307.82,44307.82,400],["2021-11-29",44307.82,44307.82,44307.82,44307.82,100],["2021-11-30",44307.82,47020.55,44307.82,47020.55,800],["2021-12-01",47020.55,47020.55,47020.55,47020.55,200],["2021-12-02",47020.55,47020.55,47020.55,47020.55,0],["2021-12-03",47020.55,47020.55,45212.06,47020.55,1900],["2021-12-06",47020.55,47020.55,47020.55,47020.55,1000],["2021-12-07",47020.55,47020.55,47020.55,47020.55,100],["2021-12-08",48829.03,48829.03,48829.03,48829.03,1400],["2021-12-09",44036.55,48829.03,44036.55,48829.03,600],["2021-12-10",48829.03,53350.23,48829.03,53350.23,600],["2021-12-13",48829.03,57781.02,48829.03,57781.02,300],["2021-12-14",52084.3,52084.3,52084.3,52084.3,200],["2021-12-15",54073.63,54073.63,54073.63,54073.63,200],["2021-12-16",54073.63,54073.63,54073.63,54073.63,0],["2021-12-17",54073.63,54073.63,54073.63,54073.63,0],["2021-12-20",54073.63,54073.63,54073.63,54073.63,0],["2021-12-21",54164.05,54164.05,54164.05,54164.05,400],["2021-12-22",57961.86,57961.86,57961.86,57961.86,300],["2021-12-23",57961.86,57961.86,57961.86,57961.86,0],["2021-12-24",58323.56,58323.56,58323.56,58323.56,1200],["2021-12-27",58323.56,58323.56,58323.56,58323.56,600],["2021-12-28",58323.56,58323.56,58323.56,58323.56,200],["2021-12-29",55158.72,55158.72,55158.72,55158.72,200],["2021-12-30",55158.72,55158.72,55158.72,55158.72,0],["2021-12-31",51541.75,51541.75,51541.75,51541.75,100],["2022-01-04",51541.75,51541.75,51541.75,51541.75,0],["2022-01-05",48829.03,48829.03,48829.03,48829.03,1100],["2022-01-06",48829.03,48829.03,48829.03,48829.03,0],["2022-01-07",48829.03,48829.03,48829.03,48829.03,0],["2022-01-10",48829.03,48829.03,48829.03,48829.03,0],["2022-01-11",49733.27,52445.99,49733.27,52445.99,800],["2022-01-12",54254.48,54254.48,49281.15,49281.15,2910],["2022-01-13",51451.33,54164.05,50547.09,50637.51,2900],["2022-01-14",54706.6,54706.6,54706.6,54706.6,1300],["2022-01-17",49371.57,49371.57,49281.15,49281.15,300],["2022-01-18",49642.85,49642.85,49642.85,49642.85,300],["2022-01-19",51089.63,53350.23,51089.63,53350.23,1100],["2022-01-20",53350.23,53350.23,53350.23,53350.23,0],["2022-01-21",48376.91,48376.91,48376.91,48376.91,700],["2022-01-24",48376.91,48376.91,48376.91,48376.91,0],["2022-01-25",49914.12,50637.51,49914.12,50637.51,1800],["2022-01-26",50637.51,50637.51,50637.51,50637.51,0],["2022-01-27",50275.81,54254.48,50275.81,54254.48,1100],["2022-01-28",54254.48,54254.48,54254.48,54254.48,0],["2022-02-07",52445.99,52445.99,52445.99,52445.99,100],["2022-02-08",54254.48,54254.48,54254.48,54254.48,100],["2022-02-09",54254.48,54254.48,54254.48,54254.48,0],["2022-02-10",54254.48,54254.48,54254.48,54254.48,0],["2022-02-11",54254.48,54254.48,54254.48,54254.48,0],["2022-02-14",48829.03,48919.45,48829.03,48829.03,1200],["2022-02-15",48829.03,48829.03,48829.03,48829.03,0],["2022-02-16",48829.03,48829.03,48829.03,48829.03,0],["2022-02-17",50547.09,53711.93,50547.09,53711.93,1700],["2022-02-18",53711.93,53711.93,53711.93,53711.93,100],["2022-02-21",59046.95,59046.95,53621.51,53621.51,1800],["2022-02-22",53621.51,53621.51,53621.51,53621.51,0],["2022-02-23",53711.93,53711.93,49733.27,50275.81,3600],["2022-02-24",50275.81,50275.81,50275.81,50275.81,0],["2022-02-25",50275.81,50275.81,50275.81,50275.81,0],["2022-02-28",50275.81,50275.81,50275.81,50275.81,0],["2022-03-01",49733.27,49733.27,49733.27,49733.27,2000],["2022-03-02",48738.6,48738.6,45573.76,47743.94,2900],["2022-03-03",48829.03,51451.33,48829.03,51451.33,1200],["2022-03-04",47110.97,47110.97,46568.42,46658.85,3400],["2022-03-07",49190.72,49190.72,47924.79,48648.18,1500],["2022-03-08",47924.79,47924.79,47924.79,47924.79,300],["2022-03-09",47924.79,47924.79,47743.94,47743.94,600],["2022-03-10",44307.82,46930.12,44307.82,46568.42,2100],["2022-03-11",47924.79,51180.06,47924.79,50637.51,4900],["2022-03-14",50637.51,51993.87,50637.51,51541.75,2000],["2022-03-15",56695.93,56695.93,50637.51,50637.51,700],["2022-03-16",55701.26,55701.26,55701.26,55701.26,300],["2022-03-17",54254.48,54254.48,54254.48,54254.48,100],["2022-03-18",49733.27,49733.27,48829.03,48829.03,1200],["2022-03-21",48648.18,48648.18,48376.91,48376.91,1500],["2022-03-22",51993.87,53169.39,48557.76,48557.76,1000],["2022-03-23",53259.81,53259.81,53259.81,53259.81,100],["2022-03-24",53259.81,53259.81,49733.27,49733.27,300],["2022-03-25",49281.15,49281.15,48829.03,48829.03,2800],["2022-03-28",44307.82,48829.03,44307.82,48829.03,2700],["2022-03-29",48829.03,53350.23,48829.03,53350.23,300],["2022-03-30",53350.23,53350.23,48015.21,48105.64,500],["2022-03-31",51451.33,51451.33,44850.37,44850.37,200],["2022-04-01",48286.48,49281.15,45664.18,45664.18,1200],["2022-04-04",50185.39,50185.39,45754.61,49733.27,1500],["2022-04-05",52807.69,52807.69,46206.73,46206.73,500],["2022-04-06",50185.39,50185.39,46206.73,50185.39,1900],["2022-04-07",50999.21,50999.21,50547.09,50908.78,1000],["2022-04-08",51722.6,54254.48,51722.6,53350.23,600],["2022-04-12",52898.11,53350.23,52898.11,53350.23,400],["2022-04-13",53350.23,53350.23,53350.23,53350.23,0],["2022-04-14",48015.21,48015.21,48015.21,48015.21,100],["2022-04-15",45392.91,45392.91,45392.91,45392.91,100],["2022-04-18",45392.91,49733.27,45392.91,49733.27,400],["2022-04-19",49733.27,49733.27,49733.27,49733.27,0],["2022-04-20",49733.27,52355.57,49733.27,52355.57,700],["2022-04-21",50185.39,52355.57,50185.39,52355.57,500],["2022-04-22",52355.57,52355.57,52355.57,52355.57,0],["2022-04-25",53350.23,53350.23,53350.23,53350.23,200],["2022-04-26",54254.48,54254.48,54254.48,54254.48,100],["2022-04-27",54254.48,54254.48,54254.48,54254.48,100],["2022-04-28",54254.48,54254.48,54254.48,54254.48,0],["2022-04-29",56062.96,56062.96,56062.96,56062.96,100],["2022-05-04",56062.96,56062.96,56062.96,56062.96,0],["2022-05-05",56062.96,56876.78,56062.96,56876.78,300],["2022-05-06",56876.78,56876.78,56876.78,56876.78,0],["2022-05-09",56876.78,56876.78,56876.78,56876.78,0],["2022-05-10",56876.78,56876.78,56876.78,56876.78,0],["2022-05-11",56876.78,56876.78,56876.78,56876.78,0],["2022-05-12",56876.78,56876.78,56876.78,56876.78,0],["2022-05-13",56876.78,56876.78,56876.78,56876.78,0],["2022-05-16",56876.78,56876.78,56876.78,56876.78,0],["2022-05-17",51270.48,62392.65,51270.48,61488.41,1200],["2022-05-18",62392.65,62392.65,62392.65,62392.65,100],["2022-05-19",62392.65,62392.65,62392.65,62392.65,0],["2022-05-20",56200.29,56200.29,56200.29,56200.29,300],["2022-05-23",56200.29,56200.29,56200.29,56200.29,200],["2022-05-24",51602.94,60985.29,50664.71,60985.29,500],["2022-05-25",60985.29,60985.29,60985.29,60985.29,0],["2022-05-26",54886.76,60422.35,54886.76,54886.76,300],["2022-05-27",54886.76,54886.76,54886.76,54886.76,0],["2022-05-30",55825.0,56200.29,55825.0,56200.29,200],["2022-05-31",56200.29,56200.29,56200.29,56200.29,0],["2022-06-01",56200.29,56200.29,56200.29,56200.29,0],["2022-06-02",55355.88,55355.88,55355.88,55355.88,100],["2022-06-03",55355.88,55355.88,55355.88,55355.88,0],["2022-06-06",54886.76,60047.06,54886.76,60047.06,300],["2022-06-07",54136.18,54136.18,54042.35,54042.35,200],["2022-06-08",55355.88,56294.12,55355.88,56294.12,320],["2022-06-09",56294.12,56294.12,56294.12,56294.12,0],["2022-06-10",56294.12,56294.12,56294.12,56294.12,0],["2022-06-13",60797.65,60891.47,56387.94,56387.94,300],["2022-06-14",56387.94,56387.94,56387.94,56387.94,0],["2022-06-15",56387.94,56387.94,56387.94,56387.94,1000],["2022-06-16",56387.94,56387.94,56387.94,56387.94,0],["2022-06-17",56387.94,56387.94,56387.94,56387.94,0],["2022-06-20",56387.94,56387.94,56387.94,56387.94,0],["2022-06-21",61923.53,61923.53,61923.53,61923.53,100],["2022-06-22",64269.12,64269.12,64269.12,64269.12,100],["2022-06-23",61735.88,61735.88,61735.88,61735.88,700],["2022-06-24",61735.88,61735.88,61735.88,61735.88,0],["2022-06-27",61735.88,61735.88,61735.88,61735.88,800],["2022-06-28",61735.88,61735.88,61735.88,61735.88,0],["2022-06-29",61735.88,61735.88,61735.88,61735.88,0],["2022-06-30",61735.88,61735.88,61735.88,61735.88,0],["2022-07-01",61735.88,61735.88,61735.88,61735.88,0],["2022-07-04",61735.88,61735.88,61735.88,61735.88,0],["2022-07-05",61735.88,61735.88,61735.88,61735.88,0],["2022-07-06",60985.29,60985.29,60985.29,60985.29,1000],["2022-07-07",60985.29,60985.29,60985.29,60985.29,0],["2022-07-08",60985.29,60985.29,60985.29,60985.29,0],["2022-07-11",60985.29,60985.29,60985.29,60985.29,0],["2022-07-12",60985.29,60985.29,60985.29,60985.29,0],["2022-07-13",54886.76,54886.76,54886.76,54886.76,200],["2022-07-14",49445.0,49445.0,49445.0,49445.0,1500],["2022-07-15",44660.0,54323.82,44660.0,45035.29,1900],["2022-07-18",40813.24,49538.82,40813.24,43721.76,400],["2022-07-19",43627.94,43627.94,43627.94,43627.94,400],["2022-07-20",43627.94,47943.82,43627.94,43721.76,800],["2022-07-21",43721.76,43721.76,43721.76,43721.76,0],["2022-07-22",43721.76,43721.76,43721.76,43721.76,800],["2022-07-25",47756.18,47756.18,47756.18,47756.18,100],["2022-07-26",47756.18,47756.18,47756.18,47756.18,0],["2022-07-27",47850.0,52353.53,43158.82,52353.53,700],["2022-07-28",52353.53,52353.53,52353.53,52353.53,0],["2022-07-29",47193.24,47193.24,47193.24,47193.24,400],["2022-08-01",47193.24,47193.24,47193.24,47193.24,0],["2022-08-02",47193.24,47193.24,47193.24,47193.24,0],["2022-08-03",50570.88,50570.88,50477.06,50477.06,200],["2022-08-04",53385.59,53385.59,53385.59,53385.59,100],["2022-08-05",53385.59,53385.59,53385.59,53385.59,0],["2022-08-08",53385.59,53385.59,53385.59,53385.59,0],["2022-08-09",58452.06,58452.06,58452.06,58452.06,100],["2022-08-10",58452.06,58452.06,58452.06,58452.06,0],["2022-08-11",52635.0,52635.0,52635.0,52635.0,200],["2022-08-12",47380.88,47380.88,47380.88,47380.88,400],["2022-08-15",47380.88,47380.88,47380.88,47380.88,0],["2022-08-16",43252.65,43252.65,43252.65,43252.65,100],["2022-08-17",47568.53,47568.53,47568.53,47568.53,400],["2022-08-18",52165.88,52165.88,51602.94,51602.94,200],["2022-08-19",51602.94,51602.94,51602.94,51602.94,0],["2022-08-22",49726.47,51602.94,49726.47,51602.94,300],["2022-08-23",51321.47,56575.59,51321.47,56575.59,200],["2022-08-24",56294.12,56294.12,56294.12,56294.12,100],["2022-08-25",56294.12,56294.12,56294.12,56294.12,0],["2022-08-26",61829.71,61829.71,61829.71,61829.71,100],["2022-08-29",61829.71,61829.71,61829.71,61829.71,0],["2022-08-30",61829.71,61829.71,61829.71,61829.71,0],["2022-08-31",61829.71,61829.71,61829.71,61829.71,0],["2022-09-05",61829.71,61829.71,61829.71,61829.71,0],["2022-09-06",61829.71,61829.71,61829.71,61829.71,0],["2022-09-07",61829.71,61829.71,61829.71,61829.71,0],["2022-09-08",55731.18,55731.18,55731.18,55731.18,300],["2022-09-09",55731.18,55731.18,55731.18,55731.18,0],["2022-09-12",55731.18,55731.18,55731.18,55731.18,0],["2022-09-13",55731.18,55731.18,55731.18,55731.18,0],["2022-09-14",55731.18,55731.18,55731.18,55731.18,0],["2022-09-15",55731.18,55731.18,55731.18,55731.18,0],["2022-09-16",55731.18,55731.18,55731.18,55731.18,0],["2022-09-19",55731.18,55731.18,55731.18,55731.18,0],["2022-09-20",55731.18,55731.18,55731.18,55731.18,0],["2022-09-21",55731.18,55731.18,55731.18,55731.18,0],["2022-09-22",55731.18,55731.18,55731.18,55731.18,0],["2022-09-23",55731.18,55731.18,55731.18,55731.18,0],["2022-09-26",50195.59,50195.59,50195.59,50195.59,100],["2022-09-27",50195.59,50195.59,50195.59,50195.59,0],["2022-09-28",50195.59,50195.59,50195.59,50195.59,0],["2022-09-29",50195.59,50195.59,50195.59,50195.59,100],["2022-09-30",50195.59,50195.59,50195.59,50195.59,0],["2022-10-03",50195.59,50195.59,50195.59,50195.59,0],["2022-10-04",50195.59,50195.59,50195.59,50195.59,0],["2022-10-05",50195.59,50195.59,50195.59,50195.59,0],["2022-10-06",50195.59,50195.59,50195.59,50195.59,0],["2022-10-07",50195.59,50195.59,50195.59,50195.59,0],["2022-10-10",50195.59,50195.59,50195.59,50195.59,0],["2022-10-11",45222.94,45222.94,45222.94,45222.94,100],["2022-10-12",40719.41,40719.41,40719.41,40719.41,1500],["2022-10-13",40719.41,40719.41,40719.41,40719.41,0],["2022-10-14",40719.41,40719.41,40719.41,40719.41,0],["2022-10-17",40719.41,40719.41,40719.41,40719.41,0],["2022-10-18",40719.41,40719.41,40719.41,40719.41,0],["2022-10-19",39405.88,39405.88,39405.88,39405.88,500],["2022-10-20",39405.88,39405.88,39405.88,39405.88,0],["2022-10-21",39405.88,39405.88,39405.88,39405.88,0],["2022-10-24",39405.88,39405.88,39405.88,39405.88,0],["2022-10-25",39405.88,39405.88,39405.88,39405.88,0],["2022-10-26",39405.88,39405.88,39405.88,39405.88,0],["2022-10-27",39405.88,39405.88,39405.88,39405.88,0],["2022-10-28",39405.88,39405.88,39405.88,39405.88,0],["2022-10-31",39405.88,39405.88,39405.88,39405.88,0],["2022-11-01",39405.88,39405.88,39405.88,39405.88,0],["2022-11-02",39405.88,39405.88,39405.88,39405.88,0],["2022-11-03",37529.41,37529.41,37529.41,37529.41,100],["2022-11-04",37529.41,37529.41,37529.41,37529.41,0],["2022-11-07",37529.41,37529.41,37529.41,37529.41,0],["2022-11-08",35652.94,35652.94,35652.94,35652.94,200],["2022-11-09",35652.94,35652.94,35652.94,35652.94,0],["2022-11-10",35652.94,35652.94,35652.94,35652.94,0],["2022-11-11",35652.94,35652.94,35652.94,35652.94,0],["2022-11-14",35652.94,35652.94,35652.94,35652.94,200],["2022-11-15",32181.47,32181.47,32181.47,32181.47,100],["2022-11-16",29179.12,29179.12,29179.12,29179.12,100],["2022-11-17",26364.41,26364.41,26364.41,26364.41,100],["2022-11-18",28991.47,28991.47,28991.47,28991.47,22900],["2022-11-21",28991.47,28991.47,28991.47,28991.47,0],["2022-11-22",28991.47,28991.47,28991.47,28991.47,0],["2022-11-23",28991.47,28991.47,28991.47,28991.47,0],["2022-11-24",28991.47,28991.47,28991.47,28991.47,0],["2022-11-25",28991.47,28991.47,28991.47,28991.47,0],["2022-11-28",28991.47,28991.47,28991.47,28991.47,0],["2022-11-29",28991.47,28991.47,28991.47,28991.47,0],["2022-11-30",31806.18,31806.18,31806.18,31806.18,100],["2022-12-01",34714.71,34714.71,34714.71,34714.71,100],["2022-12-02",34714.71,34714.71,34714.71,34714.71,0],["2022-12-05",38186.18,38186.18,38186.18,38186.18,900],["2022-12-06",41939.12,41939.12,41939.12,41939.12,3000],["2022-12-07",41939.12,41939.12,41939.12,41939.12,0],["2022-12-08",41939.12,41939.12,41939.12,41939.12,0],["2022-12-09",37810.88,37810.88,37810.88,37810.88,600],["2022-12-12",37810.88,37810.88,37810.88,37810.88,0],["2022-12-13",37810.88,37810.88,37810.88,37810.88,0],["2022-12-14",37810.88,37810.88,37810.88,37810.88,0],["2022-12-15",37810.88,37810.88,37810.88,37810.88,0],["2022-12-16",37810.88,37810.88,37810.88,37810.88,0],["2022-12-19",37810.88,37810.88,37810.88,37810.88,100],["2022-12-20",37810.88,37810.88,37810.88,37810.88,0],["2022-12-21",41563.82,41563.82,41563.82,41563.82,100],["2022-12-22",45692.06,45692.06,45692.06,45692.06,100],["2022-12-23",45692.06,45692.06,45692.06,45692.06,0],["2022-12-26",45692.06,45692.06,45692.06,45692.06,0],["2022-12-27",45692.06,45692.06,45692.06,45692.06,0],["2022-12-28",45692.06,45692.06,45692.06,45692.06,0],["2022-12-29",45692.06,45692.06,45692.06,45692.06,0],["2022-12-30",45692.06,45692.06,45692.06,45692.06,0],["2023-01-03",45692.06,45692.06,45692.06,45692.06,100],["2023-01-04",45692.06,45692.06,45692.06,45692.06,0],["2023-01-05",45692.06,45692.06,45692.06,45692.06,0],["2023-01-06",45692.06,45692.06,45692.06,45692.06,0],["2023-01-09",45692.06,45692.06,45692.06,45692.06,0],["2023-01-10",45692.06,45692.06,45692.06,45692.06,0],["2023-01-11",43158.82,43158.82,41188.53,41188.53,600],["2023-01-12",41188.53,41188.53,41188.53,41188.53,0],["2023-01-13",41188.53,41188.53,41188.53,41188.53,0],["2023-01-16",41188.53,41188.53,41188.53,41188.53,0],["2023-01-17",41188.53,41188.53,41188.53,41188.53,0],["2023-01-18",41188.53,41188.53,41188.53,41188.53,0],["2023-01-19",41188.53,41188.53,41188.53,41188.53,0],["2023-01-27",41188.53,41188.53,41188.53,41188.53,0],["2023-01-30",41188.53,41188.53,41188.53,41188.53,0],["2023-01-31",41188.53,41188.53,41188.53,41188.53,0],["2023-02-01",41188.53,41188.53,41188.53,41188.53,0],["2023-02-02",41188.53,41188.53,41188.53,41188.53,0],["2023-02-03",41188.53,41188.53,41188.53,41188.53,0],["2023-02-06",37154.12,37154.12,37154.12,37154.12,500],["2023-02-07",33776.47,33776.47,33495.0,33495.0,1200],["2023-02-08",36778.82,36778.82,36778.82,36778.82,100],["2023-02-09",33119.71,40437.94,33119.71,40437.94,1000],["2023-02-10",36403.53,40437.94,36403.53,40437.94,300],["2023-02-13",36403.53,40437.94,36403.53,36403.53,800],["2023-02-14",32838.24,36403.53,32838.24,36403.53,600],["2023-02-15",32838.24,36403.53,32838.24,36403.53,2000],["2023-02-16",36403.53,36403.53,36403.53,36403.53,500],["2023-02-17",36403.53,36403.53,36403.53,36403.53,0],["2023-02-20",36403.53,36403.53,36403.53,36403.53,0],["2023-02-21",32838.24,37529.41,32838.24,37529.41,400],["2023-02-22",37529.41,37529.41,37529.41,37529.41,0],["2023-02-23",37529.41,37529.41,33776.47,37247.94,1300],["2023-02-24",37247.94,37247.94,37247.94,37247.94,0],["2023-02-27",37247.94,37247.94,37247.94,37247.94,0],["2023-02-28",37247.94,37247.94,37247.94,37247.94,0],["2023-03-01",37247.94,37247.94,37247.94,37247.94,0],["2023-03-02",37247.94,37247.94,37247.94,37247.94,0],["2023-03-03",37247.94,37247.94,37247.94,37247.94,0],["2023-03-06",37247.94,37247.94,37247.94,37247.94,0],["2023-03-07",37247.94,37247.94,37247.94,37247.94,0],["2023-03-08",37247.94,37247.94,37247.94,37247.94,600],["2023-03-09",37247.94,37247.94,37247.94,37247.94,100],["2023-03-10",37247.94,37247.94,37247.94,37247.94,0],["2023-03-13",37247.94,37247.94,37247.94,37247.94,0],["2023-03-14",37247.94,37247.94,37247.94,37247.94,0],["2023-03-15",37247.94,37247.94,37247.94,37247.94,0],["2023-03-16",37247.94,37247.94,37247.94,37247.94,0],["2023-03-17",35559.12,35559.12,35559.12,35559.12,100],["2023-03-20",35559.12,35559.12,35559.12,35559.12,100],["2023-03-21",32087.65,35465.29,32087.65,35465.29,300],["2023-03-22",35465.29,35465.29,35465.29,35465.29,0],["2023-03-23",35465.29,35465.29,35465.29,35465.29,0],["2023-03-24",35465.29,35465.29,35465.29,35465.29,0],["2023-03-27",35465.29,35465.29,35465.29,35465.29,0],["2023-03-28",31993.82,35090.0,31993.82,35090.0,1600],["2023-03-29",35090.0,35090.0,35090.0,35090.0,0],["2023-03-30",35090.0,35090.0,35090.0,35090.0,0],["2023-03-31",35090.0,35090.0,35090.0,35090.0,0],["2023-04-03",35090.0,35090.0,35090.0,35090.0,0],["2023-04-04",35090.0,35090.0,35090.0,35090.0,0],["2023-04-05",31618.53,34996.18,31618.53,31712.35,1900],["2023-04-06",31712.35,31712.35,31712.35,31712.35,0],["2023-04-07",34714.71,34714.71,34714.71,34714.71,100],["2023-04-10",34714.71,34714.71,31243.24,34620.88,900],["2023-04-11",34620.88,34620.88,34620.88,34620.88,0],["2023-04-12",31243.24,33682.65,31243.24,33682.65,1100],["2023-04-13",30398.82,33588.82,30398.82,33401.18,2400],["2023-04-14",30117.35,30117.35,30117.35,30117.35,1500],["2023-04-17",31900.0,31900.0,31900.0,31900.0,100],["2023-04-18",31900.0,31900.0,31900.0,31900.0,0],["2023-04-19",28710.0,31806.18,28710.0,31806.18,1400],["2023-04-20",31806.18,31806.18,31806.18,31806.18,0],["2023-04-21",31712.35,34714.71,31712.35,34620.88,1200],["2023-04-24",31337.06,36497.35,31243.24,31243.24,3200],["2023-04-25",33307.35,33307.35,33307.35,33307.35,100],["2023-04-26",30117.35,30117.35,30023.53,30023.53,900],["2023-04-27",27302.65,32650.59,27302.65,32650.59,500],["2023-04-28",32650.59,32650.59,32650.59,32650.59,0],["2023-05-04",32650.59,32650.59,32650.59,32650.59,0],["2023-05-05",32650.59,32650.59,32650.59,32650.59,0],["2023-05-08",29554.41,29554.41,29460.59,29460.59,1600],["2023-05-09",31337.06,31337.06,31337.06,31337.06,100],["2023-05-10",32838.24,32838.24,31243.24,31243.24,200],["2023-05-11",31149.41,31149.41,28616.18,29366.76,2400],["2023-05-12",29366.76,29366.76,28428.53,29366.76,2200],["2023-05-15",30867.94,30867.94,30867.94,30867.94,100],["2023-05-16",30867.94,30867.94,30867.94,30867.94,0],["2023-05-17",30867.94,30867.94,30867.94,30867.94,0],["2023-05-18",30492.65,30492.65,30492.65,30492.65,100],["2023-05-19",30492.65,30492.65,30492.65,30492.65,0],["2023-05-22",30492.65,30492.65,30492.65,30492.65,0],["2023-05-23",30492.65,30492.65,30492.65,30492.65,0],["2023-05-24",30023.53,30023.53,29835.88,29835.88,400],["2023-05-25",29835.88,29835.88,29835.88,29835.88,0],["2023-05-26",29835.88,29835.88,29835.88,29835.88,0],["2023-05-29",27302.65,30867.94,27021.18,30211.18,337500],["2023-05-30",30117.35,33025.88,28710.0,32650.59,3800],["2023-05-31",30961.76,32650.59,30961.76,32650.59,600],["2023-06-01",32650.59,35652.94,32650.59,35652.94,1000],["2023-06-02",32838.24,32838.24,32181.47,32275.29,800],["2023-06-05",32275.29,35465.29,32275.29,35465.29,2300],["2023-06-06",37529.41,37529.41,37529.41,37529.41,300],["2023-06-07",38991.6,41233.61,38016.81,41233.61,2900],["2023-06-08",45327.73,45327.73,43865.55,43865.55,300],["2023-06-09",43865.55,43865.55,43865.55,43865.55,200],["2023-06-12",43865.55,43865.55,43865.55,43865.55,500],["2023-06-13",43865.55,43865.55,43865.55,43865.55,0],["2023-06-14",43865.55,43865.55,43865.55,43865.55,1000],["2023-06-15",43865.55,43865.55,43865.55,43865.55,500],["2023-06-16",43865.55,43865.55,43865.55,43865.55,1000],["2023-06-19",41915.97,41915.97,41915.97,41915.97,1300],["2023-06-20",41915.97,41915.97,41915.97,41915.97,0],["2023-06-21",41915.97,41915.97,41915.97,41915.97,0],["2023-06-22",43865.55,43865.55,43865.55,43865.55,2600],["2023-06-23",41915.97,41915.97,41915.97,41915.97,300],["2023-06-26",41915.97,41915.97,41915.97,41915.97,0],["2023-06-27",41915.97,41915.97,41915.97,41915.97,0],["2023-06-28",41915.97,41915.97,41915.97,41915.97,500],["2023-06-29",41915.97,41915.97,41915.97,41915.97,200],["2023-06-30",41915.97,41915.97,41915.97,41915.97,0],["2023-07-03",41915.97,41915.97,41915.97,41915.97,0],["2023-07-04",41915.97,41915.97,41915.97,41915.97,0],["2023-07-05",41915.97,41915.97,41915.97,41915.97,1000],["2023-07-06",41915.97,41915.97,41915.97,41915.97,0],["2023-07-07",41915.97,41915.97,41915.97,41915.97,0],["2023-07-10",41915.97,41915.97,41915.97,41915.97,0],["2023-07-11",41915.97,41915.97,41915.97,41915.97,0],["2023-07-12",41915.97,41915.97,41915.97,41915.97,0],["2023-07-13",41915.97,41915.97,41915.97,41915.97,0],["2023-07-14",41915.97,41915.97,41915.97,41915.97,0],["2023-07-17",41915.97,41915.97,41915.97,41915.97,0],["2023-07-18",41915.97,41915.97,41915.97,41915.97,0],["2023-07-19",41915.97,41915.97,41915.97,41915.97,0],["2023-07-20",41915.97,41915.97,41915.97,41915.97,0],["2023-07-21",46010.08,46010.08,46010.08,46010.08,100],["2023-07-24",46010.08,46010.08,46010.08,46010.08,0],["2023-07-25",41428.57,41428.57,41428.57,41428.57,100],["2023-07-26",45522.69,45522.69,45522.69,45522.69,100],["2023-07-27",49714.29,49714.29,49714.29,49714.29,200],["2023-07-28",50689.08,50689.08,50689.08,50689.08,20000],["2023-07-31",50689.08,50689.08,50689.08,50689.08,0],["2023-08-01",48739.5,48739.5,48739.5,48739.5,200],["2023-08-02",48739.5,48739.5,48739.5,48739.5,0],["2023-08-03",48739.5,48739.5,48739.5,48739.5,0],["2023-08-04",48739.5,48739.5,48739.5,48739.5,0],["2023-08-07",48739.5,48739.5,48739.5,48739.5,0],["2023-08-08",43865.55,43865.55,43865.55,43865.55,400],["2023-08-09",43865.55,43865.55,43865.55,43865.55,0],["2023-08-10",43865.55,43865.55,43865.55,43865.55,0],["2023-08-11",43865.55,43865.55,43865.55,43865.55,0],["2023-08-14",48252.1,48252.1,43865.55,43865.55,500],["2023-08-15",46789.92,48252.1,46789.92,48252.1,600],["2023-08-16",51663.87,51663.87,51663.87,51663.87,100],["2023-08-17",51663.87,51663.87,51663.87,51663.87,0],["2023-08-18",51663.87,51663.87,51663.87,51663.87,0],["2023-08-21",53613.45,53613.45,53613.45,53613.45,300],["2023-08-22",53613.45,56537.82,48252.1,48252.1,600],["2023-08-23",43865.55,53028.57,43865.55,53028.57,2500],["2023-08-24",54490.76,54490.76,54490.76,54490.76,100],["2023-08-25",53613.45,59852.1,49129.41,58487.39,1100],["2023-08-28",58487.39,58487.39,54490.76,58487.39,800],["2023-08-29",61411.76,63361.34,61119.33,63361.34,800],["2023-08-30",61411.76,63361.34,61411.76,63361.34,500],["2023-08-31",63361.34,63361.34,63361.34,63361.34,100],["2023-09-05",63361.34,63361.34,63361.34,63361.34,0],["2023-09-06",63361.34,63361.34,63361.34,63361.34,0],["2023-09-07",63361.34,63361.34,63361.34,63361.34,0],["2023-09-08",63361.34,63361.34,63361.34,63361.34,0],["2023-09-11",65310.92,65310.92,65310.92,65310.92,100],["2023-09-12",65310.92,65310.92,65310.92,65310.92,0],["2023-09-13",65310.92,65310.92,65310.92,65310.92,0],["2023-09-14",65310.92,65310.92,65310.92,65310.92,100],["2023-09-15",65310.92,65310.92,65310.92,65310.92,0],["2023-09-18",65310.92,65310.92,65310.92,65310.92,0],["2023-09-19",65310.92,65310.92,65310.92,65310.92,0],["2023-09-20",65310.92,65310.92,65310.92,65310.92,0],["2023-09-21",65310.92,65310.92,65310.92,65310.92,0],["2023-09-22",65310.92,65310.92,65310.92,65310.92,0],["2023-09-25",65310.92,65310.92,65310.92,65310.92,100],["2023-09-26",65310.92,65310.92,65310.92,65310.92,0],["2023-09-27",65310.92,65310.92,65310.92,65310.92,0],["2023-09-28",65310.92,65310.92,65310.92,65310.92,0],["2023-09-29",65310.92,65310.92,65310.92,65310.92,0],["2023-10-02",65310.92,65310.92,65310.92,65310.92,0],["2023-10-03",65310.92,65310.92,65310.92,65310.92,0],["2023-10-04",65310.92,65310.92,65310.92,65310.92,0],["2023-10-05",65310.92,65310.92,65310.92,65310.92,0],["2023-10-06",65310.92,65310.92,65310.92,65310.92,0],["2023-10-09",65310.92,65310.92,65310.92,65310.92,0],["2023-10-10",58779.83,69210.08,58779.83,69210.08,600],["2023-10-11",69210.08,69210.08,69210.08,69210.08,0],["2023-10-12",69210.08,69210.08,69210.08,69210.08,0],["2023-10-13",69210.08,69210.08,69210.08,69210.08,0],["2023-10-16",69210.08,69210.08,69210.08,69210.08,0],["2023-10-17",69210.08,69210.08,69210.08,69210.08,0],["2023-10-18",69210.08,69210.08,69210.08,69210.08,0],["2023-10-19",69210.08,69210.08,69210.08,69210.08,0],["2023-10-20",69210.08,69210.08,69210.08,69210.08,0],["2023-10-23",69210.08,69210.08,69210.08,69210.08,0],["2023-10-24",69210.08,69210.08,69210.08,69210.08,0],["2023-10-25",69210.08,69210.08,69210.08,69210.08,0],["2023-10-26",69210.08,69210.08,69210.08,69210.08,0],["2023-10-27",69210.08,69210.08,69210.08,69210.08,0],["2023-10-30",69210.08,69210.08,69210.08,69210.08,0],["2023-10-31",69210.08,69210.08,69210.08,69210.08,0],["2023-11-01",69210.08,69210.08,69210.08,69210.08,0],["2023-11-02",69210.08,69210.08,69210.08,69210.08,0],["2023-11-03",69210.08,69210.08,69210.08,69210.08,0],["2023-11-06",69210.08,69210.08,69210.08,69210.08,0],["2023-11-07",69210.08,69210.08,69210.08,69210.08,0],["2023-11-08",69210.08,69210.08,69210.08,69210.08,0],["2023-11-09",69210.08,69210.08,69210.08,69210.08,0],["2023-11-10",69210.08,69210.08,69210.08,69210.08,0],["2023-11-13",69210.08,69210.08,69210.08,69210.08,0],["2023-11-14",69210.08,69210.08,69210.08,69210.08,0],["2023-11-15",69210.08,69210.08,69210.08,69210.08,0],["2023-11-16",69210.08,69210.08,69210.08,69210.08,0],["2023-11-17",69210.08,69210.08,69210.08,69210.08,0],["2023-11-20",69210.08,69210.08,69210.08,69210.08,0],["2023-11-21",69210.08,69210.08,69210.08,69210.08,0],["2023-11-22",69210.08,69210.08,69210.08,69210.08,0],["2023-11-23",69210.08,69210.08,69210.08,69210.08,0],["2023-11-24",69210.08,69210.08,69210.08,69210.08,0],["2023-11-27",69210.08,69210.08,69210.08,69210.08,0],["2023-11-28",69210.08,69210.08,69210.08,69210.08,0],["2023-11-29",69210.08,69210.08,69210.08,69210.08,0],["2023-11-30",69210.08,69210.08,69210.08,69210.08,0],["2023-12-01",69210.08,69210.08,69210.08,69210.08,0],["2023-12-04",66285.71,66285.71,66285.71,66285.71,100],["2023-12-05",66285.71,66285.71,66285.71,66285.71,0],["2023-12-06",66285.71,66285.71,66285.71,66285.71,0],["2023-12-07",66285.71,66285.71,66285.71,66285.71,0],["2023-12-08",66285.71,66285.71,66285.71,66285.71,0],["2023-12-11",66285.71,66285.71,66285.71,66285.71,0],["2023-12-12",66285.71,66285.71,66285.71,66285.71,0],["2023-12-13",66285.71,66285.71,66285.71,66285.71,0],["2023-12-14",66285.71,66285.71,66285.71,66285.71,0],["2023-12-15",66285.71,66285.71,66285.71,66285.71,0],["2023-12-18",66285.71,66285.71,66285.71,66285.71,0],["2023-12-19",66285.71,66285.71,66285.71,66285.71,0],["2023-12-20",66285.71,66285.71,66285.71,66285.71,0],["2023-12-21",66285.71,66285.71,66285.71,66285.71,0],["2023-12-22",66285.71,66285.71,66285.71,66285.71,0],["2023-12-25",66285.71,66285.71,66285.71,66285.71,0],["2023-12-26",66285.71,66285.71,66285.71,66285.71,0],["2023-12-27",66285.71,66285.71,66285.71,66285.71,0],["2023-12-28",66285.71,66285.71,66285.71,66285.71,0],["2023-12-29",66285.71,66285.71,66285.71,66285.71,0],["2024-01-02",66285.71,66285.71,66285.71,66285.71,0],["2024-01-03",66285.71,66285.71,66285.71,66285.71,0],["2024-01-04",66285.71,66285.71,66285.71,66285.71,0],["2024-01-05",66285.71,66285.71,66285.71,66285.71,0],["2024-01-08",66285.71,66285.71,66285.71,66285.71,0],["2024-01-09",66285.71,66285.71,66285.71,66285.71,0],["2024-01-10",66285.71,66285.71,66285.71,66285.71,0],["2024-01-11",66285.71,66285.71,66285.71,66285.71,0],["2024-01-12",66285.71,66285.71,66285.71,66285.71,0],["2024-01-15",66285.71,66285.71,66285.71,66285.71,0],["2024-01-16",66285.71,66285.71,66285.71,66285.71,0],["2024-01-17",66285.71,66285.71,66285.71,66285.71,0],["2024-01-18",66285.71,66285.71,66285.71,66285.71,0],["2024-01-19",66285.71,66285.71,66285.71,66285.71,0],["2024-01-22",66285.71,66285.71,66285.71,66285.71,0],["2024-01-23",66285.71,66285.71,66285.71,66285.71,0],["2024-01-24",66285.71,66285.71,66285.71,66285.71,0],["2024-01-25",66285.71,66285.71,66285.71,66285.71,0],["2024-01-26",66285.71,66285.71,66285.71,66285.71,0],["2024-01-29",66285.71,66285.71,66285.71,66285.71,0],["2024-01-30",66285.71,66285.71,66285.71,66285.71,0],["2024-01-31",59657.14,59657.14,59657.14,59657.14,100],["2024-02-01",59657.14,59657.14,59657.14,59657.14,0],["2024-02-02",58487.39,58487.39,58487.39,58487.39,100],["2024-02-05",58487.39,58487.39,58487.39,58487.39,100],["2024-02-06",58487.39,58487.39,58487.39,58487.39,0],["2024-02-07",58487.39,58487.39,58487.39,58487.39,0],["2024-02-15",52638.66,52638.66,52638.66,52638.66,100],["2024-02-16",47374.79,47374.79,47374.79,47374.79,2900],["2024-02-19",47374.79,47374.79,47374.79,47374.79,0],["2024-02-20",47374.79,51663.87,42695.8,51663.87,1500],["2024-02-21",51663.87,51663.87,51663.87,51663.87,0],["2024-02-22",55563.03,55563.03,53613.45,53613.45,200],["2024-02-23",58487.39,58487.39,58487.39,58487.39,200],["2024-02-26",58487.39,58974.79,58487.39,58974.79,1400],["2024-02-27",62776.47,62776.47,62776.47,62776.47,100],["2024-02-28",67163.03,67163.03,67163.03,67163.03,100],["2024-02-29",60534.45,60534.45,60534.45,60534.45,100],["2024-03-01",55563.03,55563.03,54490.76,54490.76,500],["2024-03-04",49129.41,59852.1,49129.41,49129.41,900],["2024-03-05",49129.41,49129.41,49129.41,49129.41,0],["2024-03-06",54003.36,54003.36,54003.36,54003.36,300],["2024-03-07",48739.5,48739.5,48642.02,48642.02,600],["2024-03-08",48642.02,48642.02,48642.02,48642.02,0],["2024-03-11",48642.02,48642.02,48642.02,48642.02,0],["2024-03-12",48642.02,48642.02,48642.02,48642.02,0],["2024-03-13",48642.02,48642.02,48642.02,48642.02,0],["2024-03-14",48642.02,48642.02,48642.02,48642.02,0],["2024-03-15",48642.02,48642.02,48642.02,48642.02,0],["2024-03-18",48642.02,48642.02,48642.02,48642.02,0],["2024-03-19",48642.02,48642.02,48642.02,48642.02,0],["2024-03-20",48642.02,48642.02,48642.02,48642.02,0],["2024-03-21",48642.02,48642.02,48642.02,48642.02,0],["2024-03-22",48642.02,48642.02,48642.02,48642.02,0],["2024-03-25",48642.02,48642.02,48642.02,48642.02,0],["2024-03-26",48642.02,48642.02,48642.02,48642.02,0],["2024-03-27",48642.02,48642.02,48642.02,48642.02,0],["2024-03-28",48642.02,48642.02,48642.02,48642.02,0],["2024-03-29",48642.02,48642.02,48642.02,48642.02,0],["2024-04-01",48642.02,48642.02,48642.02,48642.02,0],["2024-04-02",48642.02,48642.02,48642.02,48642.02,0],["2024-04-03",44840.34,44840.34,43865.55,43865.55,400],["2024-04-04",43865.55,43865.55,43865.55,43865.55,0],["2024-04-05",43865.55,43865.55,43865.55,43865.55,0],["2024-04-08",43865.55,43865.55,43865.55,43865.55,0],["2024-04-09",43865.55,43865.55,43865.55,43865.55,0],["2024-04-10",43865.55,43865.55,43865.55,43865.55,0],["2024-04-11",43865.55,43865.55,43865.55,43865.55,0],["2024-04-12",39576.47,39576.47,39576.47,39576.47,100],["2024-04-15",39576.47,39576.47,39576.47,39576.47,0],["2024-04-16",43475.63,43475.63,40551.26,40551.26,7100],["2024-04-17",44547.9,44547.9,44547.9,44547.9,200],["2024-04-19",44547.9,44547.9,44547.9,44547.9,0],["2024-04-22",40356.3,48836.97,40161.34,48836.97,2100],["2024-04-23",48836.97,48836.97,48836.97,48836.97,0],["2024-04-24",48739.5,48739.5,48739.5,48739.5,100],["2024-04-25",53515.97,53515.97,53515.97,53515.97,100],["2024-04-26",53515.97,53515.97,53515.97,53515.97,0],["2024-05-02",53515.97,53515.97,53515.97,53515.97,0],["2024-05-03",53515.97,53515.97,53515.97,53515.97,0],["2024-05-06",48252.1,52736.13,48252.1,52736.13,600],["2024-05-07",47472.27,47472.27,47472.27,47472.27,400],["2024-05-08",51566.39,51566.39,51566.39,51566.39,100],["2024-05-09",46497.48,46497.48,46497.48,46497.48,500],["2024-05-10",46497.48,46497.48,46497.48,46497.48,0],["2024-05-13",46497.48,46497.48,46400.0,46400.0,300],["2024-05-14",46400.0,46400.0,46400.0,46400.0,100],["2024-05-15",46400.0,46400.0,46400.0,46400.0,0],["2024-05-16",46400.0,46400.0,46400.0,46400.0,100],["2024-05-17",41800.0,41800.0,41800.0,41800.0,10700],["2024-05-20",41800.0,41800.0,41800.0,41800.0,100],["2024-05-21",37700.0,40000.0,37700.0,40000.0,2200],["2024-05-22",40000.0,40000.0,40000.0,40000.0,0],["2024-05-23",40000.0,40000.0,40000.0,40000.0,0],["2024-05-24",38000.0,38000.0,37000.0,37000.0,200],["2024-05-27",37000.0,37000.0,37000.0,37000.0,100],["2024-05-28",37000.0,37000.0,37000.0,37000.0,0],["2024-05-29",37000.0,37000.0,37000.0,37000.0,0],["2024-05-30",33500.0,40700.0,33500.0,36000.0,600],["2024-05-31",39600.0,39600.0,39600.0,39600.0,100],["2024-06-03",39400.0,39400.0,39400.0,39400.0,100],["2024-06-04",39400.0,39400.0,39400.0,39400.0,100],["2024-06-05",39400.0,39400.0,39400.0,39400.0,100],["2024-06-06",41500.0,43300.0,41500.0,43300.0,3300],["2024-06-07",43300.0,43300.0,43300.0,43300.0,0],["2024-06-10",43300.0,43300.0,43300.0,43300.0,0],["2024-06-11",45000.0,45000.0,45000.0,45000.0,100],["2024-06-12",45000.0,45000.0,45000.0,45000.0,0],["2024-06-13",45000.0,45000.0,45000.0,45000.0,0],["2024-06-14",45000.0,45000.0,45000.0,45000.0,0],["2024-06-17",45000.0,45000.0,45000.0,45000.0,500],["2024-06-18",45000.0,45000.0,45000.0,45000.0,0],["2024-06-19",45000.0,45000.0,45000.0,45000.0,0],["2024-06-20",45000.0,45000.0,45000.0,45000.0,0],["2024-06-21",45000.0,45000.0,45000.0,45000.0,0],["2024-06-24",45000.0,45000.0,45000.0,45000.0,0],["2024-06-25",45000.0,45000.0,45000.0,45000.0,0],["2024-06-26",45000.0,45000.0,45000.0,45000.0,0],["2024-06-27",44500.0,45000.0,44500.0,45000.0,200],["2024-06-28",45000.0,45000.0,45000.0,45000.0,0],["2024-07-01",40500.0,40500.0,40500.0,40500.0,500],["2024-07-02",40500.0,40500.0,40500.0,40500.0,0],["2024-07-03",40500.0,40500.0,40500.0,40500.0,0],["2024-07-04",40500.0,40500.0,40500.0,40500.0,0],["2024-07-05",40500.0,40500.0,40500.0,40500.0,0],["2024-07-08",40500.0,40500.0,40500.0,40500.0,0],["2024-07-09",40500.0,40500.0,40500.0,40500.0,0],["2024-07-10",40500.0,40500.0,40500.0,40500.0,0],["2024-07-11",40500.0,40500.0,40500.0,40500.0,0],["2024-07-12",40500.0,40500.0,40500.0,40500.0,0],["2024-07-15",40500.0,40500.0,40500.0,40500.0,0],["2024-07-16",40500.0,40500.0,40500.0,40500.0,0],["2024-07-17",40500.0,40500.0,40500.0,40500.0,0],["2024-07-18",36600.0,36600.0,36600.0,36600.0,1100],["2024-07-19",36600.0,36600.0,36600.0,36600.0,0],["2024-07-22",40000.0,40000.0,40000.0,40000.0,100],["2024-07-23",43400.0,43400.0,43400.0,43400.0,100],["2024-07-24",43400.0,43400.0,43400.0,43400.0,0],["2024-07-25",39100.0,42900.0,39100.0,42900.0,200],["2024-07-26",38800.0,38800.0,38800.0,38800.0,1100],["2024-07-29",35100.0,42000.0,35100.0,42000.0,2500],["2024-07-30",42000.0,42000.0,42000.0,42000.0,0],["2024-07-31",39900.0,42000.0,39900.0,42000.0,2200],["2024-08-01",42000.0,42000.0,42000.0,42000.0,0],["2024-08-02",37800.0,42000.0,37800.0,42000.0,3200],["2024-08-05",42000.0,42000.0,42000.0,42000.0,0],["2024-08-06",42000.0,42000.0,42000.0,42000.0,300],["2024-08-07",42000.0,42000.0,42000.0,42000.0,0],["2024-08-08",42000.0,42000.0,42000.0,42000.0,0],["2024-08-09",42000.0,42000.0,42000.0,42000.0,0],["2024-08-12",42000.0,42000.0,42000.0,42000.0,0],["2024-08-13",42000.0,42000.0,42000.0,42000.0,0],["2024-08-14",42000.0,42000.0,42000.0,42000.0,0],["2024-08-15",42000.0,42000.0,42000.0,42000.0,0],["2024-08-16",42000.0,42000.0,42000.0,42000.0,0],["2024-08-19",42000.0,42000.0,42000.0,42000.0,0],["2024-08-20",42000.0,42000.0,42000.0,42000.0,0],["2024-08-21",42000.0,42000.0,42000.0,42000.0,0],["2024-08-22",42000.0,42000.0,42000.0,42000.0,0],["2024-08-23",42000.0,42000.0,42000.0,42000.0,0],["2024-08-26",42000.0,42000.0,42000.0,42000.0,0],["2024-08-27",42000.0,42000.0,42000.0,42000.0,0],["2024-08-28",37800.0,37800.0,37800.0,37800.0,200],["2024-08-29",37800.0,37800.0,37800.0,37800.0,0],["2024-08-30",37800.0,37800.0,37800.0,37800.0,100],["2024-09-04",37800.0,37800.0,37800.0,37800.0,0],["2024-09-05",37800.0,37800.0,37800.0,37800.0,0],["2024-09-06",37800.0,37800.0,37800.0,37800.0,0],["2024-09-09",37800.0,37800.0,37800.0,37800.0,0],["2024-09-10",37800.0,37800.0,37800.0,37800.0,0],["2024-09-11",37800.0,37800.0,37800.0,37800.0,0],["2024-09-12",37800.0,37800.0,37800.0,37800.0,0],["2024-09-13",37800.0,37800.0,37800.0,37800.0,0],["2024-09-16",37800.0,37800.0,37800.0,37800.0,0],["2024-09-17",37800.0,37800.0,37800.0,37800.0,0],["2024-09-18",37800.0,37800.0,37800.0,37800.0,0],["2024-09-19",37800.0,37800.0,37800.0,37800.0,0],["2024-09-20",36000.0,41500.0,36000.0,41500.0,2000],["2024-09-23",41500.0,41500.0,41500.0,41500.0,0],["2024-09-24",41500.0,41500.0,41500.0,41500.0,0],["2024-09-25",41500.0,41500.0,41500.0,41500.0,0],["2024-09-26",42000.0,43000.0,42000.0,43000.0,2300],["2024-09-27",43000.0,43000.0,43000.0,43000.0,0],["2024-09-30",43000.0,43000.0,43000.0,43000.0,0],["2024-10-01",43000.0,43000.0,43000.0,43000.0,0],["2024-10-02",43000.0,43000.0,43000.0,43000.0,0],["2024-10-03",43000.0,43000.0,43000.0,43000.0,0],["2024-10-04",43000.0,43000.0,43000.0,43000.0,0],["2024-10-07",43000.0,43000.0,43000.0,43000.0,0],["2024-10-08",43000.0,43000.0,43000.0,43000.0,100],["2024-10-09",43000.0,43000.0,43000.0,43000.0,0],["2024-10-10",43000.0,43000.0,43000.0,43000.0,0],["2024-10-11",43000.0,43000.0,43000.0,43000.0,0],["2024-10-14",38800.0,38800.0,38800.0,38800.0,100],["2024-10-15",38800.0,38800.0,38800.0,38800.0,0],["2024-10-16",38800.0,38800.0,38800.0,38800.0,0],["2024-10-17",38800.0,38800.0,38800.0,38800.0,0],["2024-10-18",38800.0,38800.0,38800.0,38800.0,0],["2024-10-21",38800.0,38800.0,38800.0,38800.0,0],["2024-10-22",38800.0,38800.0,38800.0,38800.0,0],["2024-10-23",38800.0,38800.0,38800.0,38800.0,0],["2024-10-24",35600.0,35600.0,35600.0,35600.0,100],["2024-10-25",35600.0,35600.0,35600.0,35600.0,0],["2024-10-28",35600.0,35600.0,35600.0,35600.0,0],["2024-10-29",35600.0,35600.0,35600.0,35600.0,0],["2024-10-30",35600.0,35600.0,35600.0,35600.0,0],["2024-10-31",35600.0,35600.0,35600.0,35600.0,0],["2024-11-01",35600.0,35600.0,35600.0,35600.0,0],["2024-11-04",35600.0,35600.0,35600.0,35600.0,0],["2024-11-05",35600.0,35600.0,35600.0,35600.0,0],["2024-11-06",35600.0,35600.0,35600.0,35600.0,0],["2024-11-07",35600.0,35600.0,35600.0,35600.0,0],["2024-11-08",38900.0,39100.0,38900.0,39100.0,900],["2024-11-11",39100.0,39100.0,39100.0,39100.0,0],["2024-11-12",43000.0,43000.0,43000.0,43000.0,200],["2024-11-13",47000.0,47300.0,45600.0,47300.0,400],["2024-11-14",50000.0,50000.0,49500.0,49500.0,300],["2024-11-15",50000.0,51000.0,50000.0,51000.0,200],["2024-11-18",51000.0,51000.0,51000.0,51000.0,0],["2024-11-19",51000.0,55000.0,51000.0,55000.0,2500],["2024-11-20",56000.0,56000.0,56000.0,56000.0,100],["2024-11-21",56000.0,56000.0,56000.0,56000.0,100],["2024-11-22",56000.0,56000.0,56000.0,56000.0,0],["2024-11-25",56000.0,56000.0,56000.0,56000.0,0],["2024-11-26",56000.0,56000.0,56000.0,56000.0,0],["2024-11-27",56000.0,56000.0,56000.0,56000.0,0],["2024-11-28",56000.0,56000.0,56000.0,56000.0,0],["2024-11-29",56000.0,56000.0,56000.0,56000.0,0],["2024-12-02",56000.0,56000.0,56000.0,56000.0,0],["2024-12-03",54000.0,56000.0,54000.0,54000.0,600],["2024-12-04",54000.0,54000.0,54000.0,54000.0,0],["2024-12-05",54000.0,54000.0,54000.0,54000.0,0],["2024-12-06",54000.0,54000.0,54000.0,54000.0,0],["2024-12-09",54000.0,54000.0,54000.0,54000.0,0],["2024-12-10",54000.0,54000.0,54000.0,54000.0,0],["2024-12-11",54000.0,54000.0,54000.0,54000.0,0],["2024-12-12",54000.0,54000.0,54000.0,54000.0,0],["2024-12-13",54000.0,54000.0,54000.0,54000.0,0],["2024-12-16",54000.0,54000.0,54000.0,54000.0,0],["2024-12-17",54000.0,54000.0,54000.0,54000.0,0],["2024-12-18",54000.0,54000.0,54000.0,54000.0,0],["2024-12-19",54000.0,54000.0,54000.0,54000.0,0],["2024-12-20",54000.0,54000.0,54000.0,54000.0,0],["2024-12-23",54000.0,54000.0,54000.0,54000.0,0],["2024-12-24",54000.0,54000.0,54000.0,54000.0,0],["2024-12-25",54000.0,54000.0,54000.0,54000.0,0],["2024-12-26",54000.0,54000.0,54000.0,54000.0,0],["2024-12-27",54000.0,54000.0,54000.0,54000.0,0],["2024-12-30",54000.0,54000.0,54000.0,54000.0,0],["2024-12-31",54000.0,54000.0,54000.0,54000.0,0],["2025-01-02",54000.0,54000.0,54000.0,54000.0,0],["2025-01-03",57000.0,59000.0,57000.0,59000.0,500],["2025-01-06",59000.0,59000.0,59000.0,59000.0,0],["2025-01-07",59000.0,59000.0,59000.0,59000.0,0],["2025-01-08",59000.0,59000.0,59000.0,59000.0,0],["2025-01-09",58800.0,59000.0,58800.0,59000.0,500],["2025-01-10",59000.0,59000.0,59000.0,59000.0,0],["2025-01-13",59000.0,59000.0,59000.0,59000.0,0],["2025-01-14",59000.0,59000.0,59000.0,59000.0,0],["2025-01-15",59000.0,59000.0,59000.0,59000.0,0],["2025-01-16",59000.0,59000.0,59000.0,59000.0,0],["2025-01-17",59000.0,59000.0,59000.0,59000.0,0],["2025-01-20",59000.0,59000.0,59000.0,59000.0,0],["2025-01-21",59000.0,59000.0,59000.0,59000.0,0],["2025-01-22",59000.0,59000.0,59000.0,59000.0,0],["2025-01-23",59000.0,59000.0,59000.0,59000.0,0],["2025-01-24",59000.0,59000.0,59000.0,59000.0,0],["2025-02-03",59000.0,59000.0,59000.0,59000.0,0],["2025-02-04",59000.0,59000.0,59000.0,59000.0,0],["2025-02-05",59000.0,59000.0,59000.0,59000.0,0],["2025-02-06",62800.0,62800.0,62800.0,62800.0,100],["2025-02-07",62800.0,62800.0,62800.0,62800.0,0],["2025-02-10",62800.0,62800.0,62800.0,62800.0,0],["2025-02-11",62800.0,62800.0,62800.0,62800.0,0],["2025-02-12",62800.0,62800.0,62800.0,62800.0,0],["2025-02-13",62800.0,62800.0,62800.0,62800.0,0],["2025-02-14",62800.0,62800.0,62800.0,62800.0,0],["2025-02-17",62800.0,62800.0,62800.0,62800.0,0],["2025-02-18",62800.0,62800.0,62800.0,62800.0,0],["2025-02-19",62800.0,62800.0,62800.0,62800.0,0],["2025-02-20",62800.0,62800.0,62800.0,62800.0,0],["2025-02-21",62800.0,62800.0,62800.0,62800.0,100],["2025-02-24",62800.0,62800.0,62800.0,62800.0,51263],["2025-02-25",62800.0,62800.0,62800.0,62800.0,300],["2025-02-26",57000.0,57000.0,57000.0,57000.0,100],["2025-02-27",57500.0,57500.0,57500.0,57500.0,100],["2025-02-28",60000.0,60000.0,57000.0,59200.0,1700],["2025-03-03",59200.0,59200.0,59200.0,59200.0,2593315],["2025-03-04",59200.0,59200.0,59200.0,59200.0,0],["2025-03-05",59200.0,59200.0,59200.0,59200.0,0],["2025-03-06",56000.0,56000.0,56000.0,56000.0,200],["2025-03-07",50400.0,50400.0,50400.0,50400.0,100],["2025-03-10",50400.0,50400.0,50400.0,50400.0,0],["2025-03-11",50400.0,50400.0,50400.0,50400.0,0],["2025-03-12",50400.0,50400.0,50400.0,50400.0,0],["2025-03-13",50400.0,50400.0,50400.0,50400.0,0],["2025-03-14",50400.0,50400.0,50400.0,50400.0,0],["2025-03-17",50400.0,50400.0,50400.0,50400.0,0],["2025-03-18",50400.0,50400.0,50400.0,50400.0,0],["2025-03-19",50400.0,50400.0,50400.0,50400.0,0],["2025-03-20",50400.0,50400.0,50400.0,50400.0,0],["2025-03-21",50400.0,50400.0,50400.0,50400.0,0],["2025-03-24",50400.0,50400.0,50400.0,50400.0,438120],["2025-03-25",50400.0,50400.0,50400.0,50400.0,0],["2025-03-26",50400.0,50400.0,50400.0,50400.0,0],["2025-03-27",50400.0,50400.0,50400.0,50400.0,0],["2025-03-28",50400.0,50400.0,50400.0,50400.0,0],["2025-03-31",50400.0,50400.0,50400.0,50400.0,0],["2025-04-01",50400.0,50400.0,50400.0,50400.0,0],["2025-04-02",50400.0,50400.0,50400.0,50400.0,0],["2025-04-03",50400.0,50400.0,50400.0,50400.0,0],["2025-04-04",50400.0,50400.0,50400.0,50400.0,0],["2025-04-08",50400.0,50400.0,50400.0,50400.0,0],["2025-04-09",50400.0,50400.0,50400.0,50400.0,0],["2025-04-10",50400.0,50400.0,50400.0,50400.0,0],["2025-04-11",50400.0,50400.0,50400.0,50400.0,0],["2025-04-14",50400.0,50400.0,50400.0,50400.0,0],["2025-04-15",50400.0,50400.0,50400.0,50400.0,0],["2025-04-16",50400.0,50400.0,50400.0,50400.0,0],["2025-04-17",50400.0,50400.0,50400.0,50400.0,0],["2025-04-18",45400.0,45400.0,45400.0,45400.0,100],["2025-04-21",45400.0,45400.0,45400.0,45400.0,0],["2025-04-22",45400.0,45400.0,45400.0,45400.0,0],["2025-04-23",45400.0,45400.0,45400.0,45400.0,100],["2025-04-24",45400.0,45400.0,45400.0,45400.0,0],["2025-04-25",45400.0,45400.0,45400.0,45400.0,0],["2025-04-28",49900.0,49900.0,49900.0,49900.0,100],["2025-04-29",49900.0,49900.0,49900.0,49900.0,0],["2025-05-05",45000.0,45000.0,45000.0,45000.0,100],["2025-05-06",45000.0,45000.0,45000.0,45000.0,0],["2025-05-07",40500.0,40500.0,40500.0,40500.0,600],["2025-05-08",36700.0,44400.0,36600.0,44400.0,600],["2025-05-09",44400.0,44400.0,44400.0,44400.0,0],["2025-05-12",40000.0,40000.0,40000.0,40000.0,200],["2025-05-13",40000.0,40000.0,40000.0,40000.0,0],["2025-05-14",40000.0,40000.0,40000.0,40000.0,0],["2025-05-15",40000.0,40000.0,40000.0,40000.0,0],["2025-05-16",40900.0,40900.0,40900.0,40900.0,100],["2025-05-19",40900.0,40900.0,40900.0,40900.0,0],["2025-05-20",40900.0,40900.0,40900.0,40900.0,0],["2025-05-21",43800.0,43800.0,43800.0,43800.0,100],["2025-05-22",43600.0,43600.0,43600.0,43600.0,100],["2025-05-23",43600.0,43600.0,43600.0,43600.0,0],["2025-05-26",43600.0,43600.0,43600.0,43600.0,0],["2025-05-27",43600.0,43600.0,43600.0,43600.0,0],["2025-05-28",43600.0,43600.0,43600.0,43600.0,0],["2025-05-29",43600.0,43600.0,43600.0,43600.0,0],["2025-05-30",43600.0,43600.0,43600.0,43600.0,0],["2025-06-02",39500.0,39500.0,39500.0,39500.0,200],["2025-06-03",36100.0,37000.0,36100.0,36500.0,3300],["2025-06-04",36500.0,36500.0,36500.0,36500.0,0],["2025-06-05",36500.0,36500.0,36500.0,36500.0,0],["2025-06-06",38000.0,38000.0,38000.0,38000.0,300],["2025-06-09",38000.0,38000.0,38000.0,38000.0,0],["2025-06-10",38000.0,38000.0,38000.0,38000.0,0],["2025-06-11",38000.0,38000.0,38000.0,38000.0,0],["2025-06-12",38000.0,38000.0,38000.0,38000.0,0],["2025-06-13",38000.0,38000.0,38000.0,38000.0,0],["2025-06-16",38000.0,38000.0,38000.0,38000.0,0],["2025-06-17",37800.0,37800.0,37800.0,37800.0,200],["2025-06-18",37800.0,37800.0,37800.0,37800.0,0],["2025-06-19",37800.0,37800.0,37800.0,37800.0,0],["2025-06-20",37800.0,37800.0,37800.0,37800.0,0],["2025-06-23",34200.0,34500.0,34200.0,34300.0,500],["2025-06-24",34300.0,34300.0,34300.0,34300.0,0],["2025-06-25",34400.0,34400.0,34400.0,34400.0,100],["2025-06-26",31400.0,31400.0,31400.0,31400.0,300],["2025-06-27",34500.0,34500.0,34500.0,34500.0,500],["2025-06-30",34500.0,34500.0,34500.0,34500.0,200],["2025-07-01",37800.0,37800.0,37800.0,37800.0,300],["2025-07-02",37800.0,37800.0,37800.0,37800.0,0],["2025-07-03",37800.0,37800.0,37800.0,37800.0,200],["2025-07-04",34700.0,34700.0,34700.0,34700.0,100],["2025-07-07",32700.0,32700.0,32700.0,32700.0,200],["2025-07-08",33100.0,33100.0,33100.0,33100.0,100],["2025-07-09",33100.0,33100.0,33100.0,33100.0,0],["2025-07-10",33700.0,36400.0,33700.0,36400.0,600],["2025-07-11",37700.0,37700.0,37700.0,37700.0,100],["2025-07-14",39300.0,39300.0,39300.0,39300.0,100],["2025-07-15",39300.0,39300.0,39300.0,39300.0,0],["2025-07-16",35500.0,38800.0,35500.0,38800.0,200],["2025-07-17",36000.0,36000.0,35800.0,35800.0,200],["2025-07-18",36800.0,36800.0,36800.0,36800.0,200],["2025-07-21",33700.0,33700.0,33700.0,33700.0,500],["2025-07-22",36200.0,36200.0,36200.0,36200.0,200],["2025-07-23",36300.0,36300.0,36300.0,36300.0,100],["2025-07-24",39200.0,39200.0,39000.0,39000.0,300],["2025-07-25",39000.0,39800.0,39000.0,39000.0,600],["2025-07-28",39000.0,39000.0,39000.0,39000.0,0],["2025-07-29",39000.0,39000.0,35200.0,35200.0,200],["2025-07-30",35200.0,35200.0,35200.0,35200.0,0],["2025-07-31",34500.0,34500.0,34500.0,34500.0,100],["2025-08-01",34500.0,34500.0,34500.0,34500.0,0],["2025-08-04",34500.0,34500.0,34200.0,34300.0,800],["2025-08-05",37700.0,37700.0,36200.0,37600.0,300],["2025-08-06",35000.0,40800.0,34300.0,40800.0,400],["2025-08-07",36800.0,37000.0,36800.0,36900.0,1900],["2025-08-08",36900.0,36900.0,36900.0,36900.0,0],["2025-08-11",36900.0,36900.0,36900.0,36900.0,1600],["2025-08-12",34200.0,34200.0,34200.0,34200.0,100],["2025-08-13",34200.0,34200.0,34200.0,34200.0,0],["2025-08-14",36000.0,36000.0,36000.0,36000.0,100],["2025-08-15",36000.0,36000.0,36000.0,36000.0,0],["2025-08-18",36000.0,36000.0,36000.0,36000.0,0],["2025-08-19",36000.0,36000.0,36000.0,36000.0,200],["2025-08-20",34500.0,34500.0,34500.0,34500.0,100],["2025-08-21",34500.0,34900.0,34500.0,34900.0,200],["2025-08-22",34500.0,34500.0,32200.0,32200.0,600],["2025-08-25",35400.0,35400.0,35400.0,35400.0,100],["2025-08-26",38300.0,38300.0,38300.0,38300.0,100],["2025-08-27",40400.0,40400.0,40400.0,40400.0,100],["2025-08-28",40400.0,40400.0,40400.0,40400.0,0],["2025-08-29",40400.0,40400.0,40400.0,40400.0,0],["2025-09-03",37000.0,37000.0,36900.0,36900.0,300],["2025-09-04",36900.0,36900.0,36900.0,36900.0,0],["2025-09-05",36900.0,36900.0,36900.0,36900.0,0],["2025-09-08",36900.0,36900.0,36900.0,36900.0,0],["2025-09-09",36900.0,36900.0,36900.0,36900.0,0],["2025-09-10",33900.0,33900.0,33600.0,33600.0,7900],["2025-09-11",33600.0,33600.0,33300.0,33600.0,600],["2025-09-12",35900.0,35900.0,35900.0,35900.0,100],["2025-09-15",35000.0,35000.0,33500.0,34500.0,1600],["2025-09-16",34500.0,34500.0,34500.0,34500.0,0],["2025-09-17",34500.0,34500.0,34500.0,34500.0,0],["2025-09-18",34500.0,34500.0,34500.0,34500.0,0],["2025-09-19",31600.0,34300.0,31600.0,34300.0,7500],["2025-09-22",34300.0,34300.0,34300.0,34300.0,0],["2025-09-23",34300.0,34300.0,34300.0,34300.0,0],["2025-09-24",34300.0,34300.0,34300.0,34300.0,0],["2025-09-25",33000.0,33400.0,33000.0,33100.0,300],["2025-09-26",33100.0,33100.0,33100.0,33100.0,0],["2025-09-29",33100.0,33100.0,33100.0,33100.0,0],["2025-09-30",30200.0,32400.0,30200.0,32400.0,300],["2025-10-01",32300.0,32300.0,29400.0,29400.0,400],["2025-10-02",29400.0,29400.0,29400.0,29400.0,0],["2025-10-03",31400.0,31400.0,31400.0,31400.0,100],["2025-10-06",31400.0,31400.0,31400.0,31400.0,0],["2025-10-07",31400.0,31400.0,31400.0,31400.0,0],["2025-10-08",31400.0,31400.0,30800.0,30800.0,300],["2025-10-09",30800.0,30800.0,30800.0,30800.0,0],["2025-10-10",30800.0,30800.0,30800.0,30800.0,100],["2025-10-13",30800.0,30800.0,30800.0,30800.0,0],["2025-10-14",30800.0,30800.0,30800.0,30800.0,0],["2025-10-15",31500.0,31500.0,31500.0,31500.0,100],["2025-10-16",31000.0,33300.0,31000.0,33300.0,700],["2025-10-17",33300.0,33300.0,33300.0,33300.0,0],["2025-10-20",32500.0,32500.0,32500.0,32500.0,300],["2025-10-21",32400.0,32400.0,32400.0,32400.0,100],["2025-10-22",35500.0,35500.0,31900.0,31900.0,700],["2025-10-23",31900.0,31900.0,31900.0,31900.0,0],["2025-10-24",31900.0,31900.0,31900.0,31900.0,0],["2025-10-27",31900.0,31900.0,31900.0,31900.0,0],["2025-10-28",31900.0,31900.0,31900.0,31900.0,0],["2025-10-29",31900.0,31900.0,31900.0,31900.0,0],["2025-10-30",31900.0,31900.0,31900.0,31900.0,0],["2025-10-31",31900.0,31900.0,31900.0,31900.0,0],["2025-11-03",30500.0,30500.0,30500.0,30500.0,100],["2025-11-04",31500.0,31500.0,31500.0,31500.0,100],["2025-11-05",31500.0,31500.0,31500.0,31500.0,0],["2025-11-06",31500.0,31500.0,31500.0,31500.0,0],["2025-11-07",31500.0,31500.0,31500.0,31500.0,0],["2025-11-10",31500.0,31500.0,31500.0,31500.0,0],["2025-11-11",29000.0,29000.0,29000.0,29000.0,500],["2025-11-12",31300.0,31300.0,31300.0,31300.0,100],["2025-11-13",31300.0,31300.0,31300.0,31300.0,0],["2025-11-14",28600.0,28700.0,28600.0,28700.0,600],["2025-11-17",28700.0,28700.0,28700.0,28700.0,200],["2025-11-18",28700.0,28700.0,28700.0,28700.0,0],["2025-11-19",28700.0,28700.0,28700.0,28700.0,0],["2025-11-20",30200.0,30200.0,30200.0,30200.0,100],["2025-11-21",30200.0,30200.0,30200.0,30200.0,0],["2025-11-24",30400.0,30400.0,30400.0,30400.0,100],["2025-11-25",30400.0,30400.0,30400.0,30400.0,0],["2025-11-26",28000.0,30200.0,28000.0,28300.0,1100],["2025-11-27",30300.0,30300.0,30300.0,30300.0,100],["2025-11-28",30300.0,30300.0,30300.0,30300.0,0],["2025-12-01",30300.0,30300.0,30300.0,30300.0,0],["2025-12-02",30300.0,30300.0,30300.0,30300.0,0],["2025-12-03",30300.0,30300.0,30300.0,30300.0,0],["2025-12-04",30300.0,30300.0,30300.0,30300.0,100],["2025-12-05",30300.0,30300.0,30300.0,30300.0,0],["2025-12-08",30300.0,30300.0,30300.0,30300.0,0],["2025-12-09",30300.0,31800.0,30300.0,31800.0,400],["2025-12-10",31800.0,31800.0,31800.0,31800.0,0],["2025-12-11",32700.0,32700.0,32700.0,32700.0,100],["2025-12-12",32700.0,32700.0,32700.0,32700.0,0],["2025-12-15",31500.0,32000.0,31500.0,32000.0,300],["2025-12-16",32000.0,32000.0,32000.0,32000.0,0],["2025-12-17",32000.0,32000.0,32000.0,32000.0,0],["2025-12-18",32000.0,32000.0,32000.0,32000.0,0],["2025-12-19",32000.0,32000.0,32000.0,32000.0,0],["2025-12-22",32000.0,32000.0,32000.0,32000.0,0],["2025-12-23",29300.0,31400.0,29300.0,31400.0,300],["2025-12-24",31400.0,31400.0,31400.0,31400.0,0],["2025-12-25",31400.0,31400.0,31400.0,31400.0,0],["2025-12-26",31400.0,31400.0,31400.0,31400.0,0],["2025-12-29",31400.0,31400.0,31400.0,31400.0,0],["2025-12-30",31400.0,31400.0,31400.0,31400.0,0],["2025-12-31",31400.0,31400.0,31400.0,31400.0,0],["2026-01-05",31000.0,31000.0,31000.0,31000.0,100],["2026-01-06",31000.0,31000.0,31000.0,31000.0,0],["2026-01-07",31000.0,31000.0,31000.0,31000.0,0],["2026-01-08",27900.0,30800.0,27900.0,29000.0,13500],["2026-01-09",29100.0,29200.0,29000.0,29200.0,1100],["2026-01-12",28500.0,30000.0,27500.0,30000.0,9200],["2026-01-13",30000.0,30000.0,30000.0,30000.0,300],["2026-01-14",31000.0,31500.0,31000.0,31500.0,2600],["2026-01-15",31500.0,31500.0,31000.0,31000.0,700],["2026-01-16",31000.0,31000.0,31000.0,31000.0,0],["2026-01-19",28000.0,28000.0,28000.0,28000.0,200],["2026-01-20",30000.0,30500.0,30000.0,30000.0,2500],["2026-01-21",30000.0,30000.0,30000.0,30000.0,100],["2026-01-22",29000.0,30100.0,27000.0,30100.0,1800],["2026-01-23",30100.0,30100.0,30100.0,30100.0,0],["2026-01-26",29900.0,30100.0,27500.0,27500.0,1000],["2026-01-27",30200.0,30200.0,30100.0,30100.0,200],["2026-01-28",30100.0,30100.0,30100.0,30100.0,0],["2026-01-29",30100.0,30100.0,30100.0,30100.0,0],["2026-01-30",27300.0,27300.0,27100.0,27100.0,200],["2026-02-02",27100.0,27100.0,27100.0,27100.0,1000],["2026-02-03",27100.0,27100.0,27100.0,27100.0,100],["2026-02-04",27100.0,27100.0,27100.0,27100.0,0],["2026-02-05",26000.0,26000.0,26000.0,26000.0,500],["2026-02-06",26000.0,26000.0,26000.0,26000.0,1500],["2026-02-09",27500.0,27500.0,27300.0,27300.0,1800],["2026-02-10",27300.0,27300.0,27300.0,27300.0,0],["2026-02-11",27300.0,27300.0,27300.0,27300.0,600],["2026-02-12",27300.0,27300.0,27300.0,27300.0,0],["2026-02-13",27300.0,27300.0,27300.0,27300.0,2000],["2026-02-23",27300.0,27300.0,27300.0,27300.0,0],["2026-02-24",27300.0,27300.0,27300.0,27300.0,0],["2026-02-25",28000.0,28000.0,28000.0,28000.0,2000],["2026-02-26",28000.0,28000.0,28000.0,28000.0,100],["2026-02-27",28000.0,28000.0,28000.0,28000.0,100],["2026-03-02",28000.0,28000.0,28000.0,28000.0,0],["2026-03-03",28000.0,28000.0,28000.0,28000.0,0],["2026-03-04",27900.0,27900.0,27900.0,27900.0,100],["2026-03-05",29900.0,29900.0,29900.0,29900.0,100],["2026-03-06",29900.0,29900.0,29900.0,29900.0,0],["2026-03-09",29900.0,29900.0,29900.0,29900.0,0],["2026-03-10",29900.0,29900.0,29900.0,29900.0,0],["2026-03-11",29900.0,29900.0,29900.0,29900.0,0],["2026-03-12",29900.0,29900.0,29900.0,29900.0,0],["2026-03-13",29900.0,29900.0,29900.0,29900.0,0],["2026-03-16",29900.0,29900.0,29900.0,29900.0,0],["2026-03-17",29900.0,29900.0,29900.0,29900.0,0],["2026-03-18",29900.0,29900.0,29900.0,29900.0,0],["2026-03-19",29900.0,29900.0,29900.0,29900.0,0],["2026-03-20",29900.0,29900.0,29900.0,29900.0,0],["2026-03-23",29900.0,29900.0,29900.0,29900.0,0],["2026-03-24",27800.0,27800.0,27800.0,27800.0,100],["2026-03-25",27800.0,27800.0,27800.0,27800.0,0],["2026-03-26",27800.0,27800.0,27800.0,27800.0,0],["2026-03-27",27800.0,27800.0,27800.0,27800.0,0],["2026-03-30",27800.0,27800.0,27800.0,27800.0,0],["2026-03-31",27800.0,27800.0,27800.0,27800.0,0],["2026-04-01",27800.0,27800.0,27800.0,27800.0,0],["2026-04-02",25200.0,25200.0,25200.0,25200.0,100],["2026-04-03",25200.0,25200.0,25200.0,25200.0,0],["2026-04-06",25200.0,25200.0,25200.0,25200.0,0],["2026-04-07",25200.0,25200.0,25200.0,25200.0,300],["2026-04-08",25200.0,25200.0,25200.0,25200.0,0],["2026-04-09",27000.0,27000.0,27000.0,27000.0,100],["2026-04-10",27000.0,27000.0,27000.0,27000.0,0],["2026-04-13",27000.0,27000.0,27000.0,27000.0,0],["2026-04-14",27000.0,27000.0,27000.0,27000.0,0],["2026-04-15",27000.0,27000.0,27000.0,27000.0,0],["2026-04-16",27000.0,27000.0,27000.0,27000.0,0],["2026-04-17",27000.0,27000.0,27000.0,27000.0,100],["2026-04-20",27000.0,27000.0,27000.0,27000.0,0],["2026-04-21",27000.0,27000.0,27000.0,27000.0,0],["2026-04-22",27000.0,27000.0,27000.0,27000.0,0],["2026-04-23",27000.0,27000.0,27000.0,27000.0,0],["2026-04-24",27000.0,27000.0,27000.0,27000.0,0],["2026-04-28",27000.0,27000.0,27000.0,27000.0,0],["2026-04-29",27000.0,27000.0,27000.0,27000.0,0],["2026-05-04",27000.0,27000.0,27000.0,27000.0,0],["2026-05-05",27000.0,27000.0,27000.0,27000.0,0],["2026-05-06",27000.0,27000.0,27000.0,27000.0,0],["2026-05-07",27000.0,27000.0,27000.0,27000.0,0],["2026-05-08",27000.0,27000.0,27000.0,27000.0,0],["2026-05-11",27000.0,27000.0,27000.0,27000.0,0],["2026-05-12",27000.0,27000.0,27000.0,27000.0,0],["2026-05-13",27000.0,27000.0,27000.0,27000.0,0],["2026-05-14",27000.0,27000.0,27000.0,27000.0,0],["2026-05-15",27000.0,27000.0,27000.0,27000.0,0],["2026-05-18",28000.0,28000.0,28000.0,28000.0,100],["2026-05-19",28000.0,28000.0,28000.0,28000.0,0],["2026-05-20",28000.0,28000.0,28000.0,28000.0,0],["2026-05-21",28000.0,28000.0,28000.0,28000.0,0],["2026-05-22",28000.0,28000.0,28000.0,28000.0,0],["2026-05-25",28000.0,28000.0,28000.0,28000.0,0],["2026-05-26",28000.0,28000.0,28000.0,28000.0,0],["2026-05-27",28000.0,28000.0,28000.0,28000.0,0],["2026-05-28",28000.0,28000.0,28000.0,28000.0,0],["2026-05-29",28000.0,28000.0,28000.0,28000.0,0],["2026-06-01",28000.0,28000.0,28000.0,28000.0,0],["2026-06-02",28000.0,28000.0,28000.0,28000.0,0],["2026-06-03",28000.0,28000.0,28000.0,28000.0,0],["2026-06-04",28000.0,28000.0,28000.0,28000.0,0],["2026-06-05",28000.0,28000.0,28000.0,28000.0,0],["2026-06-08",25200.0,25200.0,25200.0,25200.0,100],["2026-06-09",22700.0,22700.0,22700.0,22700.0,100],["2026-06-10",22700.0,22700.0,22700.0,22700.0,0],["2026-06-11",22700.0,22700.0,22700.0,22700.0,0],["2026-06-12",22000.0,22000.0,22000.0,22000.0,100],["2026-06-15",22000.0,22000.0,22000.0,22000.0,100],["2026-06-16",22000.0,22000.0,22000.0,22000.0,100],["2026-06-17",21000.0,21000.0,21000.0,21000.0,100],["2026-06-18",21000.0,21000.0,21000.0,21000.0,0],["2026-06-19",21000.0,21000.0,21000.0,21000.0,0],["2026-06-22",21000.0,21000.0,21000.0,21000.0,0],["2026-06-23",21000.0,21000.0,21000.0,21000.0,0],["2026-06-24",21000.0,21000.0,21000.0,21000.0,100],["2026-06-25",21000.0,21000.0,21000.0,21000.0,0],["2026-06-26",21000.0,21000.0,21000.0,21000.0,0],["2026-06-29",21000.0,21000.0,21000.0,21000.0,0],["2026-06-30",21000.0,21000.0,21000.0,21000.0,0],["2026-07-01",23100.0,23100.0,23100.0,23100.0,100],["2026-07-02",23100.0,23100.0,23100.0,23100.0,0],["2026-07-03",23100.0,23100.0,23100.0,23100.0,0],["2026-07-06",23100.0,23100.0,23100.0,23100.0,0],["2026-07-07",23100.0,23100.0,23100.0,23100.0,0],["2026-07-08",23100.0,23100.0,23100.0,23100.0,0],["2026-07-09",23100.0,23100.0,23100.0,23100.0,0],["2026-07-10",23100.0,23100.0,23100.0,23100.0,0],["2026-07-13",23100.0,23100.0,23100.0,23100.0,0],["2026-07-14",23100.0,23100.0,23100.0,23100.0,0],["2026-07-15",23100.0,23100.0,23100.0,23100.0,0],["2026-07-16",23100.0,23100.0,23100.0,23100.0,100],["2026-07-17",23100.0,23100.0,23100.0,23100.0,0],["2026-07-20",22800.0,22800.0,22800.0,22800.0,100],["2026-07-21",22800.0,22800.0,22800.0,22800.0,0],["2026-07-22",22800.0,22800.0,22800.0,22800.0,0],["2026-07-23",22800.0,22800.0,22800.0,22800.0,0],["2026-07-24",22800.0,22800.0,22800.0,22800.0,0],["2026-07-27",22800.0,22800.0,22800.0,22800.0,0],["2026-07-28",22800.0,22800.0,22800.0,22800.0,0],["2026-07-29",22800.0,22800.0,22800.0,22800.0,0],["2026-07-30",22800.0,22800.0,22800.0,22800.0,0],["2026-07-31",22800.0,22800.0,22800.0,22800.0,0],["2026-08-03",22800.0,22800.0,22800.0,22800.0,0],["2026-08-04",22800.0,22800.0,22800.0,22800.0,0],["2026-08-05",22800.0,22800.0,22800.0,22800.0,0],["2026-08-06",22800.0,22800.0,22800.0,22800.0,0],["2026-08-07",22800.0,22800.0,22800.0,22800.0,0],["2026-08-10",22800.0,22800.0,22800.0,22800.0,0],["2026-08-11",22800.0,22800.0,22800.0,22800.0,0],["2026-08-12",22800.0,22800.0,22800.0,22800.0,0],["2026-08-13",22800.0,22800.0,22800.0,22800.0,0],["2026-08-14",20600.0,20600.0,20600.0,20600.0,100],["2026-08-17",20600.0,20600.0,20600.0,20600.0,0],["2026-08-18",20600.0,20600.0,20600.0,20600.0,0],["2026-08-19",20600.0,20600.0,20600.0,20600.0,0],["2026-08-20",20600.0,20600.0,20600.0,20600.0,0],["2026-08-21",20600.0,20600.0,20600.0,20600.0,0],["2026-08-24",20600.0,20600.0,20600.0,20600.0,0],["2026-08-25",20600.0,20600.0,20600.0,20600.0,0],["2026-08-26",20600.0,20600.0,20600.0,20600.0,0],["2026-08-27",20600.0,20600.0,20600.0,20600.0,0],["2026-08-28",20600.0,20600.0,20600.0,20600.0,0],["2026-09-03",20600.0,20600.0,20600.0,20600.0,0],["2026-09-04",20600.0,20600.0,20600.0,20600.0,0],["2026-09-07",20600.0,20600.0,20600.0,20600.0,0],["2026-09-08",20600.0,20600.0,20600.0,20600.0,0],["2026-09-09",20600.0,20600.0,20600.0,20600.0,0],["2026-09-10",20600.0,20600.0,20600.0,20600.0,0],["2026-09-11",20600.0,20600.0,20600.0,20600.0,0],["2026-09-14",20600.0,20600.0,20600.0,20600.0,0],["2026-09-15",20600.0,20600.0,20600.0,20600.0,0],["2026-09-16",20600.0,20600.0,20600.0,20600.0,0],["2026-09-17",20600.0,20600.0,20600.0,20600.0,0],["2026-09-18",20600.0,20600.0,20600.0,20600.0,0],["2026-09-21",20600.0,20600.0,20600.0,20600.0,0],["2026-09-22",20600.0,20600.0,20600.0,20600.0,0],["2026-09-23",20600.0,20600.0,20600.0,20600.0,0],["2026-09-24",20600.0,20600.0,20600.0,20600.0,0],["2026-09-25",20600.0,20600.0,20600.0,20600.0,0],["2026-09-28",20600.0,20600.0,20600.0,20600.0,0],["2026-09-29",20600.0,20600.0,20600.0,20600.0,0],["2026-09-30",20600.0,20600.0,20600.0,20600.0,0],["2026-10-01",20600.0,20600.0,20600.0,20600.0,0],["2026-10-02",20600.0,20600.0,20600.0,20600.0,100],["2026-10-05",20600.0,20600.0,20600.0,20600.0,0],["2026-10-06",20600.0,20600.0,20600.0,20600.0,0],["2026-10-07",20600.0,20600.0,20600.0,20600.0,0],["2026-10-08",20600.0,20600.0,20600.0,20600.0,0],["2026-10-09",20600.0,20600.0,20600.0,20600.0,100],["2026-10-12",22600.0,22600.0,22600.0,22600.0,100]]}