{"sym":"CID","index":false,"bars":[["2005-01-08",11357.99,11357.99,11357.99,11357.99,0],["2005-02-11",7595.22,7595.22,7595.22,7595.22,100],["2005-02-12",8361.71,8361.71,8361.71,8361.71,0],["2005-03-08",11357.99,11357.99,11357.99,11357.99,0],["2005-03-10",10103.74,10103.74,10103.74,10103.74,0],["2005-04-11",7595.22,7595.22,7595.22,7595.22,0],["2005-05-08",11845.76,11845.76,11845.76,11845.76,0],["2005-05-09",11845.76,11845.76,11845.76,11845.76,0],["2005-05-10",9197.89,9197.89,9197.89,9197.89,0],["2005-05-12",8361.71,8361.71,8361.71,8361.71,0],["2005-07-09",11845.76,11845.76,11845.76,11845.76,0],["2005-07-10",9197.89,9197.89,9197.89,9197.89,0],["2005-07-11",8292.03,8292.03,8292.03,8292.03,100],["2005-07-12",8361.71,8361.71,8361.71,8361.71,0],["2005-07-14",10452.14,12403.21,10103.74,12403.21,0],["2005-07-18",11148.95,11148.95,11148.95,11148.95,0],["2005-07-20",11845.76,11845.76,11845.76,11845.76,0],["2005-07-22",11148.95,11148.95,11148.95,11148.95,0],["2005-07-25",11148.95,11148.95,11148.95,11148.95,0],["2005-07-27",11148.95,11148.95,11148.95,11148.95,0],["2005-07-29",11079.27,11357.99,11079.27,11357.99,0],["2005-08-08",11845.76,11845.76,11845.76,11845.76,0],["2005-08-15",11845.76,11845.76,11845.76,11845.76,0],["2005-08-17",11845.76,11845.76,11845.76,11845.76,0],["2005-08-19",11845.76,11845.76,11845.76,11845.76,0],["2005-08-22",11845.76,11845.76,11845.76,11845.76,0],["2005-08-24",11845.76,11845.76,11845.76,11845.76,0],["2005-08-26",11845.76,11845.76,11845.76,11845.76,0],["2005-08-29",11845.76,11845.76,11845.76,11845.76,0],["2005-08-31",11845.76,11845.76,11845.76,11845.76,0],["2005-09-09",13030.34,13030.34,13030.34,13030.34,0],["2005-09-11",8292.03,8292.03,8292.03,8292.03,0],["2005-09-12",8361.71,8361.71,8361.71,8361.71,0],["2005-09-14",13030.34,13030.34,13030.34,13030.34,0],["2005-09-16",13030.34,13030.34,13030.34,13030.34,0],["2005-09-19",11776.08,14284.59,11776.08,14284.59,0],["2005-09-21",12542.57,12542.57,12542.57,12542.57,0],["2005-09-23",11288.31,11288.31,11288.31,11288.31,0],["2005-09-26",10173.42,10173.42,10173.42,10173.42,0],["2005-09-28",9197.89,9197.89,9197.89,9197.89,0],["2005-09-30",9197.89,9197.89,9197.89,9197.89,0],["2005-10-08",11845.76,11845.76,11845.76,11845.76,0],["2005-10-10",9197.89,9197.89,9197.89,9197.89,0],["2005-10-14",7525.54,7525.54,7525.54,7525.54,0],["2005-10-17",6968.09,6968.09,6968.09,6968.09,0],["2005-10-19",7664.9,7664.9,7664.9,7664.9,0],["2005-10-21",7664.9,7664.9,7664.9,7664.9,0],["2005-10-24",7664.9,7664.9,7664.9,7664.9,0],["2005-10-26",7664.9,7664.9,7664.9,7664.9,0],["2005-10-28",8431.39,8431.39,8431.39,8431.39,0],["2005-10-31",8431.39,8431.39,8431.39,8431.39,0],["2005-11-11",8292.03,8292.03,8292.03,8292.03,0],["2005-11-14",8292.03,8292.03,8292.03,8292.03,0],["2005-11-16",8361.71,8361.71,8361.71,8361.71,200],["2005-11-18",8361.71,8361.71,8361.71,8361.71,0],["2005-11-21",8361.71,8361.71,8361.71,8361.71,0],["2005-11-23",8361.71,8361.71,8361.71,8361.71,3300],["2005-11-25",8361.71,8361.71,8361.71,8361.71,0],["2005-11-28",8361.71,8361.71,8361.71,8361.71,0],["2005-11-30",8361.71,8361.71,8361.71,8361.71,200],["2005-12-08",11845.76,11845.76,11845.76,11845.76,0],["2005-12-09",13030.34,13030.34,13030.34,13030.34,0],["2005-12-10",8292.03,8292.03,8292.03,8292.03,0],["2005-12-12",8361.71,8361.71,8361.71,8361.71,0],["2005-12-14",8361.71,8361.71,8361.71,8361.71,0],["2005-12-16",7525.54,7525.54,7525.54,7525.54,200],["2005-12-19",7525.54,7525.54,7525.54,7525.54,0],["2005-12-21",7525.54,7525.54,7525.54,7525.54,0],["2005-12-23",7525.54,7525.54,7525.54,7525.54,0],["2005-12-26",7525.54,7525.54,7525.54,7525.54,0],["2005-12-28",7525.54,7525.54,7525.54,7525.54,0],["2005-12-30",7525.54,7525.54,7525.54,7525.54,0],["2006-01-04",7525.54,7525.54,7525.54,7525.54,0],["2006-01-06",7525.54,7525.54,7525.54,7525.54,0],["2006-01-09",7525.54,7525.54,7525.54,7525.54,0],["2006-01-11",7525.54,7525.54,7525.54,7525.54,0],["2006-01-13",7525.54,7525.54,7525.54,7525.54,0],["2006-01-16",7525.54,7525.54,7525.54,7525.54,0],["2006-01-18",7525.54,7525.54,7525.54,7525.54,0],["2006-01-20",7525.54,7525.54,7525.54,7525.54,0],["2006-01-23",7525.54,7525.54,7525.54,7525.54,0],["2006-01-25",7525.54,7525.54,7525.54,7525.54,0],["2006-01-27",7525.54,7525.54,7525.54,7525.54,0],["2006-02-06",7525.54,7525.54,7525.54,7525.54,0],["2006-02-08",7525.54,7525.54,7525.54,7525.54,0],["2006-02-10",7525.54,7525.54,7525.54,7525.54,0],["2006-02-13",8013.31,8013.31,8013.31,8013.31,100],["2006-02-15",8013.31,8013.31,8013.31,8013.31,0],["2006-02-17",8013.31,8013.31,8013.31,8013.31,0],["2006-02-20",8013.31,8013.31,8013.31,8013.31,0],["2006-02-22",8013.31,8013.31,8013.31,8013.31,0],["2006-02-24",8013.31,8013.31,8013.31,8013.31,0],["2006-02-27",8013.31,8013.31,8013.31,8013.31,0],["2006-03-01",8013.31,8013.31,8013.31,8013.31,0],["2006-03-03",8013.31,8013.31,8013.31,8013.31,0],["2006-03-06",8013.31,8013.31,8013.31,8013.31,0],["2006-03-08",8013.31,8013.31,8013.31,8013.31,0],["2006-03-10",8013.31,8013.31,8013.31,8013.31,0],["2006-03-13",8013.31,8013.31,8013.31,8013.31,0],["2006-03-15",8013.31,8013.31,8013.31,8013.31,100],["2006-03-17",8152.67,8152.67,8152.67,8152.67,100],["2006-03-20",8152.67,8152.67,8152.67,8152.67,0],["2006-03-22",8361.71,8570.76,8361.71,8501.08,1300],["2006-03-24",8501.08,8501.08,8501.08,8501.08,0],["2006-03-27",9337.25,9337.25,9337.25,9337.25,200],["2006-03-29",10243.1,10243.1,10243.1,10243.1,400],["2006-03-31",11148.95,11148.95,11148.95,11148.95,300],["2006-04-03",12124.48,12124.48,12124.48,12124.48,600],["2006-04-05",13239.38,13309.06,12890.98,13169.7,5100],["2006-04-07",11915.44,13936.19,11915.44,12403.21,13100],["2006-04-10",13587.78,13587.78,13587.78,13587.78,700],["2006-04-12",13587.78,13587.78,13518.1,13587.78,300],["2006-04-14",12751.61,12751.61,12751.61,12751.61,0],["2006-04-17",12890.98,13239.38,12890.98,13100.02,4500],["2006-04-19",13378.74,13378.74,13378.74,13378.74,900],["2006-04-21",13936.19,14633.0,13936.19,14354.28,5900],["2006-04-24",14633.0,15747.89,14633.0,15399.49,4200],["2006-04-26",16932.47,16932.47,16932.47,16932.47,3700],["2006-04-28",18604.81,18604.81,17420.24,17838.32,4800],["2006-05-03",18813.86,19162.26,17420.24,18047.37,800],["2006-05-05",19650.03,19789.39,18117.05,19092.58,4600],["2006-05-08",20904.28,20904.28,18813.86,20207.47,2100],["2006-05-10",18465.45,18465.45,18465.45,18465.45,800],["2006-05-12",18117.05,20277.16,18117.05,19928.75,7000],["2006-05-15",17977.68,18117.05,17977.68,18047.37,1500],["2006-05-17",18117.05,18117.05,16305.34,16653.75,1100],["2006-05-19",17420.24,17420.24,17420.24,17420.24,200],["2006-05-22",17071.83,17071.83,17071.83,17071.83,100],["2006-05-24",16932.47,16932.47,16375.02,16653.75,200],["2006-05-26",17071.83,17071.83,16723.43,17002.15,1100],["2006-05-29",17071.83,17071.83,17071.83,17071.83,100],["2006-05-31",16375.02,16375.02,16375.02,16375.02,100],["2006-06-01",16375.02,16375.02,16375.02,16375.02,0],["2006-06-02",16375.02,16375.02,16375.02,16375.02,0],["2006-06-05",16375.02,16375.02,16375.02,16375.02,0],["2006-06-06",16375.02,16375.02,14772.36,16165.98,900],["2006-06-07",14633.0,14633.0,14633.0,14633.0,600],["2006-06-08",14633.0,14633.0,14633.0,14633.0,0],["2006-06-09",14633.0,14633.0,14633.0,14633.0,0],["2006-06-12",13936.19,13936.19,13239.38,13378.74,2700],["2006-06-13",13378.74,13378.74,13378.74,13378.74,0],["2006-06-14",13587.78,13936.19,13587.78,13657.47,1300],["2006-06-15",13587.78,13587.78,13587.78,13587.78,100],["2006-06-16",13936.19,13936.19,13936.19,13936.19,100],["2006-06-19",13936.19,13936.19,13936.19,13936.19,0],["2006-06-20",13866.51,13866.51,13727.15,13796.83,700],["2006-06-21",13796.83,13796.83,13796.83,13796.83,100],["2006-06-22",13796.83,13796.83,13796.83,13796.83,0],["2006-06-23",13796.83,13796.83,13796.83,13796.83,0],["2006-06-26",13796.83,13796.83,13796.83,13796.83,0],["2006-06-27",13796.83,13796.83,13796.83,13796.83,0],["2006-06-28",13796.83,13796.83,13796.83,13796.83,0],["2006-06-29",13727.15,13727.15,13727.15,13727.15,200],["2006-06-30",12403.21,12403.21,12403.21,12403.21,200],["2006-07-03",12542.57,12542.57,12542.57,12542.57,2000],["2006-07-04",12542.57,12542.57,12542.57,12542.57,0],["2006-07-05",12542.57,12542.57,12542.57,12542.57,100],["2006-07-06",12542.57,12542.57,12542.57,12542.57,0],["2006-07-07",12542.57,12542.57,12542.57,12542.57,0],["2006-07-10",12263.85,12263.85,12263.85,12263.85,600],["2006-07-11",12263.85,12263.85,12263.85,12263.85,0],["2006-07-12",12263.85,12263.85,12263.85,12263.85,0],["2006-07-13",12263.85,12263.85,12194.17,12263.85,1100],["2006-07-14",11845.76,11845.76,11218.63,11288.31,2500],["2006-07-17",11288.31,11288.31,10800.55,10939.91,800],["2006-07-18",10939.91,10939.91,10939.91,10939.91,0],["2006-07-19",10939.91,10939.91,10939.91,10939.91,0],["2006-07-20",10103.74,10103.74,10103.74,10103.74,600],["2006-07-21",10103.74,10103.74,10103.74,10103.74,0],["2006-07-24",10452.14,10452.14,10452.14,10452.14,100],["2006-07-25",10103.74,10103.74,9755.33,9825.01,400],["2006-07-26",9755.33,9755.33,9755.33,9755.33,1600],["2006-07-27",9755.33,9755.33,9755.33,9755.33,0],["2006-07-28",9755.33,9755.33,9755.33,9755.33,0],["2006-07-31",9406.93,9406.93,9406.93,9406.93,100],["2006-08-01",9406.93,9406.93,9406.93,9406.93,0],["2006-08-02",8988.84,8988.84,8988.84,8988.84,900],["2006-08-03",8988.84,8988.84,8988.84,8988.84,0],["2006-08-04",8988.84,8988.84,8988.84,8988.84,5800],["2006-08-07",8988.84,8988.84,8988.84,8988.84,0],["2006-08-08",8988.84,8988.84,8988.84,8988.84,0],["2006-08-09",8988.84,8988.84,8988.84,8988.84,0],["2006-08-10",9267.57,9267.57,9058.52,9128.2,1300],["2006-08-11",9197.89,9197.89,9197.89,9197.89,500],["2006-08-14",9197.89,9197.89,9197.89,9197.89,0],["2006-08-15",8710.12,8710.12,8710.12,8710.12,300],["2006-08-16",8710.12,8710.12,8710.12,8710.12,0],["2006-08-17",8710.12,8710.12,8710.12,8710.12,0],["2006-08-18",9546.29,9546.29,9546.29,9546.29,400],["2006-08-21",9546.29,9546.29,9546.29,9546.29,0],["2006-08-22",9546.29,9546.29,9546.29,9546.29,0],["2006-08-23",8640.44,9755.33,8640.44,9546.29,500],["2006-08-24",9546.29,9546.29,9546.29,9546.29,0],["2006-08-25",9546.29,9546.29,9546.29,9546.29,0],["2006-08-28",9755.33,10452.14,9755.33,10103.74,1000],["2006-08-29",10103.74,10103.74,10103.74,10103.74,0],["2006-08-30",10452.14,10452.14,10452.14,10452.14,200],["2006-08-31",10452.14,10452.14,10452.14,10452.14,0],["2006-09-01",10452.14,10452.14,10452.14,10452.14,0],["2006-09-05",10452.14,10452.14,10452.14,10452.14,0],["2006-09-06",10452.14,10452.14,10452.14,10452.14,0],["2006-09-07",10452.14,10452.14,10452.14,10452.14,0],["2006-09-08",10452.14,10452.14,10452.14,10452.14,0],["2006-09-11",10452.14,10452.14,10452.14,10452.14,0],["2006-09-12",10452.14,10452.14,10452.14,10452.14,0],["2006-09-13",10452.14,10452.14,10452.14,10452.14,0],["2006-09-14",10452.14,10452.14,10452.14,10452.14,0],["2006-09-15",10452.14,10452.14,10452.14,10452.14,0],["2006-09-18",10452.14,10452.14,10452.14,10452.14,0],["2006-09-19",10452.14,10452.14,10452.14,10452.14,0],["2006-09-20",10452.14,10452.14,10452.14,10452.14,1000],["2006-09-21",10452.14,10452.14,10452.14,10452.14,0],["2006-09-22",10452.14,10452.14,10452.14,10452.14,100],["2006-09-25",10452.14,10452.14,10452.14,10452.14,0],["2006-09-26",10452.14,10452.14,10452.14,10452.14,0],["2006-09-27",10452.14,10452.14,10452.14,10452.14,500],["2006-09-28",10452.14,10452.14,10452.14,10452.14,100],["2006-09-29",10452.14,10452.14,10452.14,10452.14,0],["2006-10-02",10452.14,10452.14,10452.14,10452.14,0],["2006-10-03",10452.14,10452.14,10452.14,10452.14,100],["2006-10-04",10452.14,10452.14,10452.14,10452.14,0],["2006-10-05",10452.14,10452.14,10452.14,10452.14,0],["2006-10-06",10452.14,10452.14,10452.14,10452.14,0],["2006-10-09",10452.14,10452.14,10452.14,10452.14,100],["2006-10-10",10452.14,10452.14,10452.14,10452.14,0],["2006-10-11",10452.14,10452.14,10452.14,10452.14,0],["2006-10-12",10452.14,10452.14,10452.14,10452.14,0],["2006-10-13",10452.14,10452.14,10452.14,10452.14,0],["2006-10-16",10452.14,10452.14,10452.14,10452.14,0],["2006-10-17",10452.14,10452.14,10452.14,10452.14,0],["2006-10-18",10452.14,10452.14,10452.14,10452.14,0],["2006-10-19",10452.14,10452.14,10452.14,10452.14,0],["2006-10-20",10452.14,10452.14,10452.14,10452.14,200],["2006-10-23",10452.14,10452.14,10452.14,10452.14,0],["2006-10-24",10452.14,10452.14,10452.14,10452.14,0],["2006-10-25",10452.14,10452.14,10452.14,10452.14,0],["2006-10-26",10452.14,10452.14,10452.14,10452.14,0],["2006-10-27",10452.14,10452.14,10452.14,10452.14,200],["2006-10-30",10452.14,10452.14,10452.14,10452.14,0],["2006-10-31",10452.14,10452.14,10452.14,10452.14,0],["2006-11-01",10452.14,10452.14,10452.14,10452.14,0],["2006-11-02",10452.14,10452.14,10452.14,10452.14,0],["2006-11-03",10452.14,10452.14,10452.14,10452.14,0],["2006-11-06",10452.14,10452.14,10452.14,10452.14,200],["2006-11-07",10452.14,10452.14,10452.14,10452.14,0],["2006-11-08",10452.14,10452.14,10452.14,10452.14,0],["2006-11-09",9755.33,9755.33,9755.33,9755.33,900],["2006-11-10",9755.33,9755.33,9755.33,9755.33,0],["2006-11-13",9755.33,9755.33,9755.33,9755.33,0],["2006-11-14",9755.33,9755.33,9755.33,9755.33,0],["2006-11-15",9755.33,9755.33,9755.33,9755.33,0],["2006-11-16",9755.33,9755.33,9755.33,9755.33,0],["2006-11-17",9755.33,9755.33,9755.33,9755.33,0],["2006-11-20",9755.33,9755.33,9755.33,9755.33,0],["2006-11-21",9755.33,9755.33,9755.33,9755.33,100],["2006-11-22",9615.97,9615.97,9615.97,9615.97,500],["2006-11-23",9755.33,9755.33,9755.33,9755.33,200],["2006-11-24",10452.14,10452.14,10452.14,10452.14,200],["2006-11-27",10452.14,10452.14,10452.14,10452.14,0],["2006-11-28",10452.14,10452.14,10103.74,10243.1,600],["2006-11-29",10452.14,10452.14,10452.14,10452.14,200],["2006-11-30",10452.14,10452.14,10452.14,10452.14,0],["2006-12-01",10452.14,10452.14,10452.14,10452.14,0],["2006-12-04",9755.33,9755.33,9406.93,9476.61,400],["2006-12-05",9894.69,9894.69,9894.69,9894.69,200],["2006-12-06",9755.33,9755.33,9755.33,9755.33,500],["2006-12-07",9755.33,9755.33,9755.33,9755.33,100],["2006-12-08",9755.33,9755.33,9755.33,9755.33,0],["2006-12-11",9755.33,9755.33,9755.33,9755.33,0],["2006-12-12",9755.33,9755.33,9755.33,9755.33,0],["2006-12-13",9685.65,9685.65,9685.65,9685.65,500],["2006-12-14",9685.65,9685.65,9685.65,9685.65,0],["2006-12-15",9685.65,9685.65,9685.65,9685.65,0],["2006-12-18",9058.52,9058.52,9058.52,9058.52,100],["2006-12-19",9058.52,9058.52,9058.52,9058.52,0],["2006-12-20",9058.52,9058.52,9058.52,9058.52,0],["2006-12-21",9058.52,9058.52,9058.52,9058.52,0],["2006-12-22",9058.52,9058.52,9058.52,9058.52,0],["2006-12-25",9755.33,9755.33,9755.33,9755.33,700],["2006-12-26",9755.33,9755.33,9755.33,9755.33,0],["2006-12-27",9755.33,9755.33,9755.33,9755.33,100],["2006-12-28",9755.33,9755.33,9755.33,9755.33,500],["2006-12-29",9755.33,9755.33,9755.33,9755.33,0],["2007-01-02",9755.33,9755.33,9755.33,9755.33,0],["2007-01-03",9755.33,9755.33,9755.33,9755.33,0],["2007-01-04",9755.33,9755.33,9755.33,9755.33,300],["2007-01-05",9755.33,9755.33,9755.33,9755.33,0],["2007-01-08",9755.33,9755.33,9755.33,9755.33,100],["2007-01-09",9755.33,9755.33,9755.33,9755.33,0],["2007-01-10",9755.33,9755.33,9755.33,9755.33,100],["2007-01-11",9058.52,9058.52,9058.52,9058.52,0],["2007-01-12",9058.52,9058.52,9058.52,9058.52,0],["2007-01-15",9058.52,9058.52,9058.52,9058.52,0],["2007-01-16",9058.52,9058.52,9058.52,9058.52,0],["2007-01-17",9058.52,9058.52,9058.52,9058.52,0],["2007-01-18",9058.52,9058.52,9058.52,9058.52,0],["2007-01-19",9058.52,9058.52,9058.52,9058.52,0],["2007-01-22",9058.52,9058.52,9058.52,9058.52,0],["2007-01-23",9058.52,9058.52,9058.52,9058.52,0],["2007-01-24",9755.33,9755.33,9755.33,9755.33,300],["2007-01-25",10730.87,10730.87,10730.87,10730.87,1000],["2007-01-26",11776.08,11776.08,11776.08,11776.08,100],["2007-01-29",11776.08,11776.08,11776.08,11776.08,0],["2007-01-30",12542.57,12542.57,12542.57,12542.57,200],["2007-01-31",13796.83,13796.83,13796.83,13796.83,500],["2007-02-01",13936.19,15120.77,13936.19,15120.77,1300],["2007-02-02",14493.64,15399.49,14493.64,14633.0,6500],["2007-02-05",14772.36,15190.45,14284.59,14981.4,800],["2007-02-06",14981.4,16375.02,14981.4,16375.02,1100],["2007-02-07",15329.81,16375.02,15329.81,16375.02,600],["2007-02-08",17420.24,17420.24,17420.24,17420.24,5800],["2007-02-09",17350.56,18813.86,16723.43,16723.43,2900],["2007-02-12",16514.38,16514.38,16514.38,16514.38,1000],["2007-02-13",16514.38,16514.38,16514.38,16514.38,0],["2007-02-14",16723.43,17141.51,16723.43,16723.43,1900],["2007-02-15",17141.51,17420.24,17141.51,17420.24,800],["2007-02-26",18813.86,18953.22,18813.86,18813.86,1000],["2007-02-27",20695.24,20695.24,20695.24,20695.24,5200],["2007-02-28",22715.99,22715.99,22715.99,22715.99,2200],["2007-03-01",24945.78,24945.78,24945.78,24945.78,3100],["2007-03-02",27384.61,27384.61,27384.61,27384.61,7400],["2007-03-05",30102.17,30102.17,30102.17,30102.17,2800],["2007-03-06",33098.45,33098.45,33098.45,33098.45,4200],["2007-03-07",36373.45,36373.45,36373.45,36373.45,600],["2007-03-08",36373.45,39996.86,33098.45,39996.86,33500],["2007-03-09",42993.14,42993.14,42993.14,42993.14,12500],["2007-03-12",43202.19,47243.68,43202.19,43202.19,10100],["2007-03-13",47313.36,48079.85,47313.36,47383.04,4800],["2007-03-14",44874.53,47383.04,42853.78,42853.78,1900],["2007-03-15",40205.91,40414.95,40136.23,40136.23,1800],["2007-03-16",36373.45,36791.54,36234.09,36791.54,4400],["2007-03-19",36373.45,39996.86,34840.47,39996.86,7300],["2007-03-20",37976.12,41181.44,37976.12,38324.52,6700],["2007-03-21",36721.86,38324.52,36234.09,36234.09,6500],["2007-03-22",35816.01,36582.5,35537.28,35537.28,1600],["2007-03-23",34631.43,36234.09,34492.07,34492.07,3300],["2007-03-26",31844.19,32680.36,31356.43,32331.96,900],["2007-03-27",31844.19,31844.19,31844.19,31844.19,0],["2007-03-28",28708.55,28708.55,28708.55,28708.55,1200],["2007-03-29",31565.47,31565.47,31565.47,31565.47,100],["2007-03-30",34701.11,34701.11,34701.11,34701.11,1000],["2007-04-02",36234.09,36791.54,36234.09,36791.54,800],["2007-04-03",32889.41,32889.41,32889.41,32889.41,600],["2007-04-04",31217.06,31217.06,31217.06,31217.06,300],["2007-04-05",31356.43,32053.24,31356.43,31356.43,300],["2007-04-06",28429.83,28429.83,28429.83,28429.83,1100],["2007-04-09",27245.25,28429.83,25642.59,27872.38,2400],["2007-04-10",27872.38,29266.0,27872.38,27872.38,1800],["2007-04-11",27175.57,27872.38,26478.76,26478.76,600],["2007-04-12",25294.18,26478.76,24458.01,26478.76,1700],["2007-04-13",25294.18,25294.18,25294.18,25294.18,0],["2007-04-16",22925.03,22994.71,22855.35,22855.35,700],["2007-04-17",20764.92,22297.9,20695.24,22297.9,2200],["2007-04-18",22785.67,22785.67,22785.67,22785.67,900],["2007-04-19",22785.67,24736.74,22297.9,22297.9,2300],["2007-04-20",22994.71,22994.71,22994.71,22994.71,700],["2007-04-23",22994.71,22994.71,22994.71,22994.71,0],["2007-04-24",22297.9,22297.9,22297.9,22297.9,800],["2007-04-25",22297.9,22297.9,22297.9,22297.9,0],["2007-05-02",20555.88,20555.88,20555.88,20555.88,1100],["2007-05-03",20555.88,20904.28,20555.88,20904.28,1000],["2007-05-04",22297.9,22297.9,22297.9,22297.9,100],["2007-05-07",22297.9,22297.9,22297.9,22297.9,0],["2007-05-08",23691.52,23691.52,23691.52,23691.52,100],["2007-05-09",24388.33,24388.33,24388.33,24388.33,500],["2007-05-10",21949.5,21949.5,21949.5,21949.5,200],["2007-05-11",21949.5,21949.5,21949.5,21949.5,0],["2007-05-14",20764.92,20904.28,20555.88,20904.28,700],["2007-05-15",20904.28,20904.28,20904.28,20904.28,200],["2007-05-16",20904.28,22297.9,20904.28,22297.9,300],["2007-05-17",21810.14,21810.14,21810.14,21810.14,0],["2007-05-18",21043.65,21879.82,20904.28,21879.82,600],["2007-05-21",19510.67,19510.67,19510.67,19510.67,1100],["2007-05-22",20555.88,21461.73,20555.88,21461.73,2400],["2007-05-23",22646.31,23203.76,22646.31,23203.76,2500],["2007-05-24",24039.93,25433.55,24039.93,24597.37,4600],["2007-05-25",23621.84,24876.1,22228.22,23761.2,2400],["2007-05-28",22506.95,22994.71,22297.9,22297.9,700],["2007-05-29",22506.95,22994.71,22506.95,22994.71,400],["2007-05-30",21601.09,22855.35,20904.28,20904.28,2500],["2007-05-31",20973.97,21043.65,20904.28,20904.28,2000],["2007-06-01",20695.24,20904.28,20555.88,20555.88,1000],["2007-06-04",21461.73,21461.73,21461.73,21461.73,200],["2007-06-05",21461.73,21461.73,21461.73,21461.73,0],["2007-06-06",21461.73,21461.73,21461.73,21461.73,0],["2007-06-07",21252.69,21461.73,20904.28,21461.73,300],["2007-06-08",20834.6,20904.28,20764.92,20764.92,200],["2007-06-11",20207.47,20207.47,20207.47,20207.47,100],["2007-06-12",18813.86,18883.54,18813.86,18813.86,800],["2007-06-13",18813.86,18813.86,18813.86,18813.86,0],["2007-06-14",19510.67,19859.07,19510.67,19650.03,1300],["2007-06-15",19440.98,19510.67,19092.58,19510.67,2500],["2007-06-18",20207.47,20207.47,20207.47,20207.47,500],["2007-06-19",20068.11,20137.79,19510.67,20137.79,1200],["2007-06-20",20068.11,20068.11,20068.11,20068.11,0],["2007-06-21",18813.86,18813.86,18813.86,18813.86,300],["2007-06-22",17489.92,18813.86,17071.83,17071.83,400],["2007-06-25",17071.83,17420.24,16723.43,17071.83,700],["2007-06-26",17071.83,17071.83,17071.83,17071.83,0],["2007-06-27",17071.83,17071.83,17071.83,17071.83,0],["2007-06-28",16026.62,16026.62,16026.62,16026.62,700],["2007-06-29",16026.62,16026.62,16026.62,16026.62,0],["2007-07-02",16026.62,16026.62,16026.62,16026.62,300],["2007-07-03",15329.81,15329.81,15329.81,15329.81,100],["2007-07-04",16026.62,16026.62,16026.62,16026.62,200],["2007-07-05",16026.62,16026.62,16026.62,16026.62,0],["2007-07-06",16026.62,16026.62,16026.62,16026.62,100],["2007-07-09",16026.62,16026.62,16026.62,16026.62,1100],["2007-07-10",16723.43,17629.28,16723.43,17629.28,700],["2007-07-11",19231.94,19231.94,19231.94,19231.94,900],["2007-07-12",19510.67,20904.28,19510.67,19510.67,1900],["2007-07-13",20486.2,20486.2,20486.2,20486.2,0],["2007-07-16",18604.81,18604.81,18465.45,18604.81,500],["2007-07-17",18604.81,18604.81,18604.81,18604.81,0],["2007-07-18",18604.81,18604.81,18604.81,18604.81,0],["2007-07-19",18604.81,18604.81,18604.81,18604.81,0],["2007-07-20",17768.64,17768.64,17768.64,17768.64,100],["2007-07-23",19510.67,19510.67,19510.67,19510.67,200],["2007-07-24",18813.86,18813.86,18813.86,18813.86,400],["2007-07-25",18813.86,18813.86,18813.86,18813.86,0],["2007-07-26",17420.24,17420.24,17420.24,17420.24,500],["2007-07-27",17420.24,17420.24,17420.24,17420.24,100],["2007-07-30",16723.43,16793.11,16723.43,16723.43,1600],["2007-07-31",16723.43,16723.43,16723.43,16723.43,0],["2007-08-01",16723.43,16723.43,16723.43,16723.43,0],["2007-08-02",16723.43,16723.43,16723.43,16723.43,0],["2007-08-03",16723.43,16723.43,16723.43,16723.43,700],["2007-08-06",16723.43,16723.43,16723.43,16723.43,0],["2007-08-07",16723.43,16723.43,16723.43,16723.43,0],["2007-08-08",16723.43,16723.43,16723.43,16723.43,100],["2007-08-09",16723.43,16723.43,16723.43,16723.43,300],["2007-08-10",16026.62,16026.62,16026.62,16026.62,100],["2007-08-13",16026.62,16026.62,16026.62,16026.62,0],["2007-08-14",16723.43,16723.43,16723.43,16723.43,400],["2007-08-15",16723.43,16723.43,16723.43,16723.43,200],["2007-08-16",16723.43,16723.43,16723.43,16723.43,100],["2007-08-17",16723.43,16723.43,16723.43,16723.43,0],["2007-08-20",16723.43,16723.43,16723.43,16723.43,200],["2007-08-21",16723.43,16723.43,16723.43,16723.43,0],["2007-08-22",16723.43,16723.43,16723.43,16723.43,0],["2007-08-23",16723.43,16723.43,16723.43,16723.43,0],["2007-08-24",16723.43,16723.43,16723.43,16723.43,0],["2007-08-27",16723.43,16723.43,16723.43,16723.43,0],["2007-08-28",16723.43,16723.43,16723.43,16723.43,0],["2007-08-29",16723.43,16723.43,16723.43,16723.43,0],["2007-08-30",16723.43,16723.43,16723.43,16723.43,0],["2007-08-31",16723.43,16723.43,16723.43,16723.43,0],["2007-09-04",16723.43,16723.43,16723.43,16723.43,0],["2007-09-05",16723.43,16723.43,16723.43,16723.43,0],["2007-09-06",16723.43,16723.43,16723.43,16723.43,0],["2007-09-07",16375.02,16375.02,16375.02,16375.02,1000],["2007-09-10",16375.02,16375.02,16375.02,16375.02,0],["2007-09-11",16026.62,17977.68,16026.62,17280.88,1900],["2007-09-12",17420.24,18813.86,17420.24,18813.86,1300],["2007-09-13",17489.92,17489.92,17489.92,17489.92,300],["2007-09-14",17489.92,17489.92,17489.92,17489.92,0],["2007-09-17",17420.24,17420.24,17420.24,17420.24,100],["2007-09-18",17420.24,17420.24,17420.24,17420.24,0],["2007-09-19",17071.83,17071.83,17071.83,17071.83,400],["2007-09-20",17629.28,17698.96,17629.28,17698.96,1800],["2007-09-21",17420.24,17420.24,17420.24,17420.24,200],["2007-09-24",17420.24,17420.24,17420.24,17420.24,900],["2007-09-25",18117.05,18117.05,18117.05,18117.05,800],["2007-09-26",19510.67,19789.39,18813.86,19789.39,1300],["2007-09-27",21531.41,21531.41,20904.28,21531.41,2900],["2007-09-28",23482.48,23482.48,23482.48,23482.48,800],["2007-10-01",25781.95,25781.95,25781.95,25781.95,500],["2007-10-02",28360.15,28360.15,27175.57,28360.15,9400],["2007-10-03",28290.46,28290.46,27175.57,27175.57,4800],["2007-10-04",26618.12,27872.38,25781.95,27872.38,4100],["2007-10-05",27175.57,27872.38,27175.57,27872.38,300],["2007-10-08",26478.76,26478.76,24667.06,24667.06,1900],["2007-10-09",24388.33,24388.33,22855.35,23621.84,1900],["2007-10-10",21949.5,23691.52,21949.5,23691.52,500],["2007-10-11",24179.29,25294.18,24179.29,25294.18,2500],["2007-10-12",27733.02,27733.02,27733.02,27733.02,4000],["2007-10-15",30450.57,30450.57,30450.57,30450.57,2600],["2007-10-16",33446.85,33446.85,33446.85,33446.85,6000],["2007-10-17",36791.54,36791.54,36791.54,36791.54,17000],["2007-10-18",39718.14,40414.95,34840.47,37488.35,26100],["2007-10-19",35188.88,41808.57,35188.88,41808.57,15300],["2007-10-22",41808.57,41808.57,38672.93,41808.57,13700],["2007-10-23",45710.7,45710.7,45292.62,45710.7,10500],["2007-10-24",50239.96,50239.96,49821.88,50239.96,28700],["2007-10-25",55256.99,55256.99,55256.99,55256.99,6300],["2007-10-26",55047.95,60761.79,50867.09,54002.73,12500],["2007-10-29",54699.54,55675.08,50867.09,54002.73,7500],["2007-10-30",52957.52,52957.52,47661.77,48149.53,1600],["2007-10-31",43899.0,48079.85,43689.95,43689.95,6800],["2007-11-01",44595.81,48637.3,41808.57,48428.26,1600],["2007-11-02",48079.85,48079.85,41808.57,47383.04,10900],["2007-11-05",45989.43,45989.43,45292.62,45292.62,3800],["2007-11-06",45431.98,48776.66,44595.81,46686.23,10500],["2007-11-07",47383.04,48079.85,47383.04,48079.85,200],["2007-11-08",47801.13,47801.13,47383.04,47383.04,800],["2007-11-09",43202.19,43899.0,43202.19,43202.19,4200],["2007-11-12",40414.95,40763.35,40414.95,40414.95,2200],["2007-11-13",36582.5,40484.63,36582.5,36930.9,4400],["2007-11-14",42505.38,42784.1,42505.38,42784.1,1300],["2007-11-15",43202.19,43202.19,43202.19,43202.19,500],["2007-11-16",43202.19,43202.19,43202.19,43202.19,0],["2007-11-19",39021.33,39021.33,39021.33,39021.33,700],["2007-11-20",36930.9,37627.71,36930.9,37279.31,1300],["2007-11-21",37558.03,37627.71,37558.03,37627.71,1700],["2007-11-22",38324.52,41111.76,38324.52,41111.76,4000],["2007-11-23",40763.35,42505.38,40066.54,42505.38,5100],["2007-11-26",40414.95,40414.95,40414.95,40414.95,1000],["2007-11-27",42505.38,42505.38,42156.97,42156.97,3700],["2007-11-28",43202.19,43202.19,43202.19,43202.19,2700],["2007-11-29",40414.95,41808.57,40066.54,40066.54,900],["2007-11-30",40414.95,42505.38,40066.54,40066.54,1400],["2007-12-03",41808.57,41808.57,41808.57,41808.57,2100],["2007-12-04",41808.57,43899.0,41808.57,43899.0,4900],["2007-12-05",42156.97,43899.0,42156.97,43899.0,500],["2007-12-06",43899.0,43899.0,43899.0,43899.0,0],["2007-12-07",43202.19,43202.19,43202.19,43202.19,100],["2007-12-10",45989.43,45989.43,41808.57,41808.57,300],["2007-12-11",38881.97,41111.76,38881.97,41111.76,1200],["2007-12-12",41808.57,41808.57,41808.57,41808.57,200],["2007-12-13",45292.62,45292.62,37627.71,37627.71,200],["2007-12-14",37627.71,37627.71,37627.71,37627.71,0],["2007-12-17",37627.71,39718.14,37627.71,39718.14,700],["2007-12-18",39718.14,39718.14,39718.14,39718.14,0],["2007-12-19",41111.76,41111.76,41111.76,41111.76,500],["2007-12-20",38394.2,38394.2,38394.2,38394.2,100],["2007-12-21",39021.33,39021.33,39021.33,39021.33,300],["2007-12-24",36930.9,37627.71,36930.9,36930.9,900],["2007-12-25",36930.9,36930.9,36930.9,36930.9,0],["2007-12-26",40275.59,40275.59,40275.59,40275.59,100],["2007-12-27",40414.95,40414.95,40414.95,40414.95,300],["2007-12-28",40414.95,40414.95,40414.95,40414.95,0],["2008-01-02",40414.95,40414.95,40414.95,40414.95,0],["2008-01-03",40414.95,40414.95,40414.95,40414.95,0],["2008-01-04",40414.95,40414.95,40414.95,40414.95,0],["2008-01-07",40414.95,40414.95,40414.95,40414.95,0],["2008-01-08",40414.95,40414.95,40414.95,40414.95,0],["2008-01-09",40414.95,40414.95,40414.95,40414.95,0],["2008-01-10",40414.95,40414.95,40414.95,40414.95,0],["2008-01-11",36373.45,36373.45,36373.45,36373.45,1600],["2008-01-14",36373.45,36373.45,36373.45,36373.45,0],["2008-01-15",36373.45,36373.45,36373.45,36373.45,0],["2008-01-16",32889.41,34840.47,32889.41,34492.07,700],["2008-01-17",34143.66,34143.66,34143.66,34143.66,200],["2008-01-18",30798.98,33098.45,30798.98,30798.98,1500],["2008-01-21",29962.81,31008.02,29962.81,29962.81,300],["2008-01-22",27942.06,27942.06,27593.66,27593.66,600],["2008-01-23",25781.95,25781.95,25085.14,25085.14,1300],["2008-01-24",25085.14,25781.95,25085.14,25781.95,600],["2008-01-25",23691.52,27523.97,23691.52,27523.97,300],["2008-01-28",22646.31,22646.31,22646.31,22646.31,100],["2008-01-29",24876.1,24876.1,24876.1,24876.1,100],["2008-01-30",27314.93,27314.93,27314.93,27314.93,3100],["2008-01-31",29962.81,30032.49,26478.76,26478.76,2500],["2008-02-01",27872.38,27872.38,26827.16,26827.16,1400],["2008-02-12",26409.08,26478.76,26409.08,26478.76,400],["2008-02-13",26827.16,29126.64,26478.76,29126.64,8200],["2008-02-14",30729.3,30729.3,30729.3,30729.3,3300],["2008-02-15",32053.24,33795.26,31356.43,33795.26,8100],["2008-02-18",32750.05,33377.17,29962.81,33098.45,2200],["2008-02-19",33098.45,33098.45,32053.24,32401.64,2000],["2008-02-20",31356.43,31983.55,30032.49,30659.62,2200],["2008-02-21",18813.86,20904.28,18395.77,18395.77,3300],["2008-02-22",16932.47,20207.47,16932.47,20207.47,2800],["2008-02-25",20068.11,20068.11,20068.11,20068.11,600],["2008-02-26",22019.18,22019.18,21601.09,22019.18,3800],["2008-02-27",22297.9,23691.52,22297.9,23621.84,6300],["2008-02-28",21740.46,21740.46,21043.65,21252.69,700],["2008-02-29",19510.67,20416.52,19510.67,19859.07,1100],["2008-03-03",18813.86,18813.86,18186.73,18186.73,2100],["2008-03-04",16514.38,16514.38,16514.38,16514.38,700],["2008-03-05",14911.72,14911.72,14911.72,14911.72,2200],["2008-03-06",16375.02,16375.02,16375.02,16375.02,100],["2008-03-07",17977.68,17977.68,17977.68,17977.68,1000],["2008-03-10",19719.71,19719.71,19719.71,19719.71,3500],["2008-03-11",18117.05,18813.86,17768.64,18117.05,1300],["2008-03-12",17211.19,19859.07,17211.19,19859.07,2700],["2008-03-13",19440.98,19440.98,18813.86,19440.98,1800],["2008-03-14",21113.33,21113.33,18813.86,18813.86,1200],["2008-03-17",18813.86,18813.86,18813.86,18813.86,0],["2008-03-18",18813.86,18813.86,18813.86,18813.86,0],["2008-03-19",18813.86,18813.86,18813.86,18813.86,0],["2008-03-20",18813.86,18813.86,18813.86,18813.86,0],["2008-03-21",17629.28,17629.28,17629.28,17629.28,1200],["2008-03-24",15956.94,15956.94,15956.94,15956.94,500],["2008-03-25",14423.96,14423.96,14423.96,14423.96,900],["2008-03-26",13936.19,13936.19,13239.38,13239.38,800],["2008-03-27",13796.83,13796.83,13796.83,13796.83,100],["2008-03-28",13796.83,13796.83,13796.83,13796.83,0],["2008-03-31",14005.87,14005.87,14005.87,14005.87,1200],["2008-04-01",14005.87,14005.87,14005.87,14005.87,0],["2008-04-02",14284.59,14284.59,14284.59,14284.59,2600],["2008-04-03",14563.32,14563.32,14563.32,14563.32,3400],["2008-04-04",14842.04,14842.04,14842.04,14842.04,200],["2008-04-07",15260.13,15260.13,15260.13,15260.13,500],["2008-04-08",15678.21,15678.21,14842.04,15329.81,2100],["2008-04-09",16514.38,16514.38,15329.81,15329.81,0],["2008-04-10",16514.38,16514.38,15329.81,15329.81,0],["2008-04-11",16514.38,16514.38,15329.81,15329.81,0],["2008-04-16",16514.38,16514.38,15329.81,15329.81,0],["2008-04-17",14981.4,14981.4,14981.4,14981.4,4000],["2008-04-18",14563.32,14633.0,14563.32,14563.32,2700],["2008-04-21",14563.32,14563.32,14563.32,14563.32,0],["2008-04-22",14563.32,14563.32,14563.32,14563.32,0],["2008-04-23",14563.32,14563.32,14563.32,14563.32,0],["2008-04-24",14563.32,14563.32,14563.32,14563.32,0],["2008-04-25",14563.32,14563.32,14563.32,14563.32,0],["2008-04-28",14145.23,14145.23,14145.23,14145.23,500],["2008-04-29",13727.15,13727.15,13727.15,13727.15,400],["2008-05-05",13727.15,13727.15,13727.15,13727.15,0],["2008-05-06",13727.15,13727.15,13727.15,13727.15,0],["2008-05-07",13727.15,13727.15,13727.15,13727.15,0],["2008-05-08",13727.15,13727.15,13727.15,13727.15,0],["2008-05-09",13727.15,13727.15,13727.15,13727.15,0],["2008-05-12",13727.15,13727.15,13727.15,13727.15,0],["2008-05-13",13378.74,13378.74,13378.74,13378.74,100],["2008-05-14",13378.74,13378.74,13378.74,13378.74,0],["2008-05-15",13378.74,13378.74,13378.74,13378.74,0],["2008-05-16",13378.74,13378.74,13378.74,13378.74,0],["2008-05-19",13378.74,13378.74,13378.74,13378.74,0],["2008-05-20",13378.74,13378.74,13378.74,13378.74,0],["2008-05-21",13378.74,13378.74,13378.74,13378.74,0],["2008-05-22",13378.74,13378.74,13378.74,13378.74,0],["2008-05-23",13030.34,13030.34,13030.34,13030.34,100],["2008-05-26",13030.34,13030.34,13030.34,13030.34,0],["2008-05-28",12681.93,12681.93,12681.93,12681.93,200],["2008-05-30",12681.93,12681.93,12681.93,12681.93,0],["2008-06-02",12681.93,12681.93,12681.93,12681.93,0],["2008-06-03",12681.93,12681.93,12681.93,12681.93,0],["2008-06-04",12681.93,12681.93,12681.93,12681.93,0],["2008-06-05",12681.93,12681.93,12681.93,12681.93,0],["2008-06-06",12681.93,12681.93,12681.93,12681.93,0],["2008-06-09",12681.93,12681.93,12681.93,12681.93,0],["2008-06-10",12681.93,12681.93,12681.93,12681.93,0],["2008-06-11",12333.53,12333.53,12333.53,12333.53,100],["2008-06-12",11985.12,11985.12,11985.12,11985.12,4500],["2008-06-13",11985.12,11985.12,11985.12,11985.12,0],["2008-06-16",11636.72,12333.53,11636.72,12333.53,7200],["2008-06-17",11915.44,12263.85,11567.04,11915.44,1600],["2008-06-18",11567.04,11915.44,11567.04,11567.04,300],["2008-06-19",11706.4,11706.4,11706.4,11706.4,0],["2008-06-20",11706.4,11706.4,11706.4,11706.4,0],["2008-06-23",11288.31,11845.76,11288.31,11845.76,600],["2008-06-24",11776.08,11776.08,11776.08,11776.08,0],["2008-06-25",11776.08,11776.08,11776.08,11776.08,0],["2008-06-26",11357.99,11357.99,11357.99,11357.99,3000],["2008-06-27",11357.99,11357.99,11357.99,11357.99,0],["2008-06-30",11357.99,11357.99,11357.99,11357.99,0],["2008-07-01",10939.91,10939.91,10939.91,10939.91,4500],["2008-07-02",10521.82,10521.82,10521.82,10521.82,3600],["2008-07-03",10103.74,10800.55,10103.74,10800.55,6600],["2008-07-04",10591.5,10591.5,10452.14,10591.5,3100],["2008-07-07",10103.74,10103.74,10103.74,10103.74,400],["2008-07-08",10103.74,10103.74,10103.74,10103.74,0],["2008-07-09",9755.33,9755.33,9755.33,9755.33,1100],["2008-07-10",9406.93,9476.61,9406.93,9476.61,2600],["2008-07-11",9058.52,9685.65,9058.52,9685.65,8800],["2008-07-14",8988.84,9546.29,8988.84,9546.29,3100],["2008-07-15",9825.01,9825.01,9825.01,9825.01,500],["2008-07-16",10173.42,10173.42,9476.61,10034.06,2100],["2008-07-17",10243.1,10243.1,9685.65,10243.1,2400],["2008-07-18",10103.74,10173.42,9615.97,9615.97,8200],["2008-07-21",9685.65,9755.33,9685.65,9685.65,1600],["2008-07-22",9755.33,9755.33,9755.33,9755.33,0],["2008-07-23",9406.93,9406.93,9406.93,9406.93,3300],["2008-07-24",9058.52,9058.52,9058.52,9058.52,1000],["2008-07-25",8710.12,8710.12,8710.12,8710.12,1500],["2008-07-28",8361.71,8710.12,8361.71,8710.12,2000],["2008-07-29",8849.48,8849.48,8570.76,8570.76,1400],["2008-07-30",8361.71,8361.71,8361.71,8361.71,2800],["2008-07-31",8361.71,8640.44,8082.99,8640.44,1200],["2008-08-01",8361.71,8361.71,8361.71,8361.71,0],["2008-08-04",8361.71,8361.71,8361.71,8361.71,0],["2008-08-05",8082.99,8082.99,8082.99,8082.99,600],["2008-08-06",8082.99,8082.99,8082.99,8082.99,0],["2008-08-07",8082.99,8082.99,8082.99,8082.99,0],["2008-08-08",8082.99,8082.99,8082.99,8082.99,0],["2008-08-11",8082.99,8361.71,8082.99,8361.71,400],["2008-08-12",8570.76,8570.76,8570.76,8570.76,400],["2008-08-13",8570.76,8570.76,8570.76,8570.76,500],["2008-08-14",8361.71,8849.48,8292.03,8849.48,7100],["2008-08-15",8779.8,8779.8,8779.8,8779.8,200],["2008-08-18",8849.48,9337.25,8849.48,9337.25,1500],["2008-08-19",9128.2,9685.65,9128.2,9406.93,1700],["2008-08-20",8570.76,8570.76,8570.76,8570.76,1100],["2008-08-21",8919.16,9128.2,8849.48,9128.2,5500],["2008-08-22",9615.97,9615.97,9615.97,9615.97,3000],["2008-08-25",10243.1,10243.1,10243.1,10243.1,100],["2008-08-26",10939.91,10939.91,10939.91,10939.91,600],["2008-08-27",11636.72,11636.72,11567.04,11636.72,8900],["2008-08-28",12333.53,12403.21,10870.23,12333.53,8100],["2008-08-29",11497.36,12054.8,11218.63,12054.8,5700],["2008-09-03",11357.99,12124.48,11357.99,12124.48,3400],["2008-09-04",12960.66,12960.66,12890.98,12960.66,10800],["2008-09-05",13866.51,13866.51,13866.51,13866.51,2200],["2008-09-08",14772.36,14772.36,12960.66,14284.59,3300],["2008-09-09",13936.19,14563.32,12751.61,12751.61,1800],["2008-09-10",13239.38,13239.38,12542.57,12890.98,1800],["2008-09-11",12542.57,12542.57,12542.57,12542.57,100],["2008-09-12",12542.57,12542.57,12542.57,12542.57,0],["2008-09-15",11706.4,11776.08,11706.4,11706.4,2400],["2008-09-16",12472.89,12472.89,11009.59,11009.59,1300],["2008-09-17",10382.46,10382.46,10382.46,10382.46,3500],["2008-09-18",11079.27,11079.27,9685.65,9685.65,1800],["2008-09-19",9128.2,10382.46,9128.2,10382.46,1100],["2008-09-22",10939.91,10939.91,10939.91,10939.91,1100],["2008-09-23",10939.91,11636.72,10939.91,10939.91,1200],["2008-09-24",11009.59,11009.59,11009.59,11009.59,0],["2008-09-25",11567.04,11567.04,11148.95,11148.95,500],["2008-09-26",11427.68,11427.68,11427.68,11427.68,0],["2008-09-29",10661.18,10661.18,10661.18,10661.18,600],["2008-09-30",9964.38,9964.38,9964.38,9964.38,100],["2008-10-01",10661.18,10661.18,9267.57,9267.57,3200],["2008-10-02",9406.93,9615.97,8919.16,8988.84,1800],["2008-10-03",8640.44,9894.69,8640.44,8988.84,4500],["2008-10-06",8710.12,8710.12,8710.12,8710.12,500],["2008-10-07",8152.67,8152.67,8152.67,8152.67,1600],["2008-10-08",7664.9,7664.9,7664.9,7664.9,1600],["2008-10-09",8152.67,8152.67,8152.67,8152.67,1000],["2008-10-10",8361.71,8361.71,7595.22,7595.22,1000],["2008-10-13",7246.82,7246.82,7246.82,7246.82,200],["2008-10-14",7734.59,7734.59,7734.59,7734.59,1400],["2008-10-15",8222.35,8222.35,8152.67,8152.67,7800],["2008-10-16",7664.9,7664.9,7664.9,7664.9,800],["2008-10-17",7664.9,7664.9,7664.9,7664.9,0],["2008-10-20",8152.67,8152.67,8152.67,8152.67,400],["2008-10-21",8640.44,8640.44,8152.67,8152.67,900],["2008-10-22",7664.9,7664.9,7664.9,7664.9,600],["2008-10-23",7177.14,7177.14,7177.14,7177.14,1300],["2008-10-24",7177.14,7177.14,6689.37,6689.37,1700],["2008-10-27",6271.29,6271.29,6271.29,6271.29,3100],["2008-10-28",5853.2,5853.2,5853.2,5853.2,300],["2008-10-29",6062.24,6062.24,6062.24,6062.24,300],["2008-10-30",6410.65,6410.65,6340.97,6410.65,1100],["2008-10-31",6410.65,6410.65,6410.65,6410.65,0],["2008-11-03",6410.65,6410.65,6410.65,6410.65,1000],["2008-11-04",6410.65,6410.65,6410.65,6410.65,100],["2008-11-05",6828.73,6828.73,6828.73,6828.73,2400],["2008-11-06",6898.41,6898.41,6619.69,6619.69,500],["2008-11-07",6410.65,6410.65,6410.65,6410.65,300],["2008-11-10",6410.65,6410.65,6410.65,6410.65,0],["2008-11-11",6410.65,6410.65,6410.65,6410.65,0],["2008-11-12",6410.65,6410.65,6410.65,6410.65,0],["2008-11-13",6410.65,6410.65,6410.65,6410.65,500],["2008-11-14",6828.73,6828.73,6828.73,6828.73,100],["2008-11-17",6828.73,6828.73,6689.37,6689.37,600],["2008-11-18",6759.05,6759.05,6759.05,6759.05,100],["2008-11-19",6759.05,6759.05,6759.05,6759.05,0],["2008-11-20",6340.97,6340.97,6340.97,6340.97,900],["2008-11-21",5922.88,6689.37,5922.88,6689.37,300],["2008-11-24",6271.29,6828.73,5992.56,5992.56,1600],["2008-11-25",6271.29,6271.29,6271.29,6271.29,100],["2008-11-26",5853.2,5853.2,5853.2,5853.2,100],["2008-11-27",5644.16,5644.16,5504.79,5504.79,3200],["2008-11-28",5922.88,5922.88,5922.88,5922.88,1400],["2008-12-01",6271.29,6271.29,6271.29,6271.29,100],["2008-12-02",5853.2,5853.2,5853.2,5853.2,2300],["2008-12-03",5574.48,5574.48,5574.48,5574.48,1400],["2008-12-04",5574.48,5574.48,5574.48,5574.48,0],["2008-12-05",5295.75,5295.75,5295.75,5295.75,1000],["2008-12-08",5365.43,5574.48,5365.43,5574.48,300],["2008-12-09",5783.52,5783.52,5156.39,5295.75,1700],["2008-12-10",5226.07,5226.07,5226.07,5226.07,0],["2008-12-11",4877.67,4877.67,4877.67,4877.67,3600],["2008-12-12",5156.39,5156.39,5156.39,5156.39,900],["2008-12-15",5156.39,5156.39,5156.39,5156.39,0],["2008-12-16",5156.39,5156.39,5156.39,5156.39,0],["2008-12-17",5156.39,5156.39,5156.39,5156.39,0],["2008-12-18",5156.39,5156.39,5156.39,5156.39,0],["2008-12-19",5435.11,5435.11,5435.11,5435.11,500],["2008-12-22",5504.79,5504.79,5504.79,5504.79,1000],["2008-12-23",5504.79,5504.79,5504.79,5504.79,5100],["2008-12-24",5574.48,5574.48,5574.48,5574.48,300],["2008-12-25",5574.48,5574.48,5574.48,5574.48,0],["2008-12-26",5226.07,5226.07,5226.07,5226.07,200],["2008-12-29",5226.07,5226.07,5226.07,5226.07,0],["2008-12-30",5226.07,5226.07,5226.07,5226.07,0],["2008-12-31",5574.48,5574.48,5574.48,5574.48,100],["2009-01-02",5574.48,5574.48,5574.48,5574.48,0],["2009-01-05",5574.48,5574.48,5574.48,5574.48,0],["2009-01-06",5574.48,5574.48,5574.48,5574.48,0],["2009-01-07",5922.88,5922.88,5922.88,5922.88,100],["2009-01-08",5922.88,5922.88,5922.88,5922.88,0],["2009-01-09",5922.88,5922.88,5922.88,5922.88,0],["2009-01-12",5922.88,5922.88,5922.88,5922.88,0],["2009-01-13",5922.88,5922.88,5922.88,5922.88,0],["2009-01-14",6271.29,6271.29,6271.29,6271.29,100],["2009-01-15",6271.29,6271.29,6271.29,6271.29,0],["2009-01-16",6271.29,6271.29,6271.29,6271.29,0],["2009-01-19",6271.29,6271.29,6271.29,6271.29,0],["2009-01-20",6271.29,6271.29,6271.29,6271.29,0],["2009-01-21",6271.29,6271.29,6271.29,6271.29,0],["2009-01-22",6271.29,6271.29,6271.29,6271.29,0],["2009-01-23",5853.2,5853.2,5853.2,5853.2,1200],["2009-02-02",5853.2,5853.2,5853.2,5853.2,0],["2009-02-03",5853.2,5853.2,5853.2,5853.2,0],["2009-02-04",5853.2,5853.2,5853.2,5853.2,0],["2009-02-05",5853.2,5853.2,5853.2,5853.2,0],["2009-02-06",5504.79,5504.79,5504.79,5504.79,100],["2009-02-09",5504.79,5504.79,5504.79,5504.79,0],["2009-02-10",5504.79,5504.79,5504.79,5504.79,0],["2009-02-11",5156.39,5156.39,5156.39,5156.39,200],["2009-02-12",4877.67,4877.67,4877.67,4877.67,1300],["2009-02-13",4877.67,4877.67,4877.67,4877.67,0],["2009-02-16",4668.62,4877.67,4668.62,4877.67,400],["2009-02-17",4807.99,4807.99,4807.99,4807.99,0],["2009-02-18",4807.99,4807.99,4807.99,4807.99,0],["2009-02-19",4529.26,4529.26,4529.26,4529.26,900],["2009-02-20",4598.94,4598.94,4598.94,4598.94,200],["2009-02-23",4320.22,4320.22,4320.22,4320.22,100],["2009-02-24",4320.22,4320.22,4320.22,4320.22,100],["2009-02-25",4320.22,4320.22,4320.22,4320.22,0],["2009-02-26",4529.26,4529.26,4529.26,4529.26,100],["2009-02-27",4529.26,4529.26,4529.26,4529.26,0],["2009-03-02",4250.54,4250.54,4250.54,4250.54,100],["2009-03-03",4250.54,4250.54,4250.54,4250.54,0],["2009-03-04",4320.22,4320.22,4320.22,4320.22,200],["2009-03-05",4320.22,4320.22,4320.22,4320.22,200],["2009-03-06",4389.9,4389.9,4389.9,4389.9,300],["2009-03-09",4389.9,4389.9,4389.9,4389.9,0],["2009-03-10",4389.9,4389.9,4389.9,4389.9,0],["2009-03-11",4459.58,4459.58,4459.58,4459.58,200],["2009-03-12",4529.26,4598.94,4529.26,4529.26,600],["2009-03-13",4807.99,4807.99,4807.99,4807.99,300],["2009-03-16",5086.71,5086.71,5086.71,5086.71,300],["2009-03-17",5435.11,5435.11,5435.11,5435.11,100],["2009-03-18",5574.48,5783.52,5574.48,5783.52,900],["2009-03-19",5783.52,5783.52,5783.52,5783.52,0],["2009-03-20",5783.52,5783.52,5783.52,5783.52,0],["2009-03-23",5783.52,5783.52,5783.52,5783.52,0],["2009-03-24",5783.52,5783.52,5783.52,5783.52,0],["2009-03-25",5435.11,5435.11,5435.11,5435.11,0],["2009-03-26",5435.11,5435.11,5435.11,5435.11,0],["2009-03-27",5574.48,5574.48,5574.48,5574.48,200],["2009-03-30",5226.07,5226.07,5226.07,5226.07,200],["2009-03-31",5226.07,5226.07,5226.07,5226.07,0],["2009-04-01",4947.35,4947.35,4947.35,4947.35,600],["2009-04-02",5226.07,5226.07,5226.07,5226.07,1800],["2009-04-03",5574.48,5574.48,5574.48,5574.48,1500],["2009-04-07",5922.88,5922.88,5922.88,5922.88,200],["2009-04-08",6271.29,6271.29,5574.48,5574.48,8100],["2009-04-09",5713.84,5713.84,5713.84,5713.84,4000],["2009-04-10",6062.24,6062.24,6062.24,6062.24,1600],["2009-04-13",6480.33,6480.33,6480.33,6480.33,6400],["2009-04-14",6898.41,6898.41,6271.29,6619.69,4900],["2009-04-15",6689.37,7177.14,6410.65,6410.65,4900],["2009-04-16",6759.05,6759.05,6271.29,6271.29,1600],["2009-04-17",5922.88,5922.88,5922.88,5922.88,700],["2009-04-20",5644.16,5644.16,5574.48,5574.48,1000],["2009-04-21",5574.48,5574.48,5574.48,5574.48,1000],["2009-04-22",5922.88,5922.88,5922.88,5922.88,4000],["2009-04-23",6271.29,6271.29,5922.88,5922.88,1300],["2009-04-24",6131.92,6131.92,6062.24,6062.24,600],["2009-04-27",6340.97,6340.97,6340.97,6340.97,100],["2009-04-28",5922.88,5922.88,5922.88,5922.88,700],["2009-04-29",5922.88,5922.88,5922.88,5922.88,0],["2009-05-04",5922.88,6271.29,5922.88,6271.29,5500],["2009-05-05",6689.37,6689.37,6689.37,6689.37,700],["2009-05-06",6480.33,6480.33,6271.29,6340.97,11900],["2009-05-07",6759.05,6759.05,6689.37,6759.05,5300],["2009-05-08",7177.14,7177.14,7177.14,7177.14,14500],["2009-05-11",7664.9,7664.9,7177.14,7177.14,6200],["2009-05-12",6898.41,6898.41,6828.73,6898.41,5900],["2009-05-13",6828.73,7107.46,6828.73,7107.46,7300],["2009-05-14",7107.46,7107.46,6898.41,6968.09,2100],["2009-05-15",7316.5,7455.86,7316.5,7455.86,11200],["2009-05-18",7804.27,7873.95,7664.9,7873.95,5300],["2009-05-19",8361.71,8361.71,8013.31,8361.71,5800],["2009-05-20",8849.48,8849.48,8779.8,8849.48,5900],["2009-05-21",9406.93,9406.93,9267.57,9406.93,12600],["2009-05-22",9964.38,9964.38,8710.12,8710.12,2900],["2009-05-25",8640.44,9755.33,8640.44,9755.33,3200],["2009-05-26",9197.89,9406.93,9197.89,9406.93,3100],["2009-05-27",9058.52,9406.93,8779.8,9058.52,4900],["2009-05-28",8710.12,8710.12,8501.08,8710.12,2800],["2009-05-29",8361.71,8710.12,8222.35,8710.12,1800],["2009-06-01",9058.52,9058.52,9058.52,9058.52,4500],["2009-06-02",9685.65,9685.65,9128.2,9267.57,8600],["2009-06-03",9615.97,9685.65,9197.89,9197.89,1900],["2009-06-04",9546.29,9755.33,9476.61,9685.65,18300],["2009-06-05",9615.97,10243.1,9615.97,10243.1,18200],["2009-06-08",10870.23,10870.23,10870.23,10870.23,3400],["2009-06-09",11567.04,11567.04,10939.91,11148.95,4700],["2009-06-10",11427.68,11427.68,10661.18,11427.68,9200],["2009-06-11",10870.23,11148.95,10521.82,11148.95,1300],["2009-06-12",11427.68,11427.68,11218.63,11427.68,4200],["2009-06-15",11357.99,11357.99,10591.5,10591.5,2500],["2009-06-16",10034.06,10034.06,10034.06,10034.06,1000],["2009-06-17",9337.25,10034.06,9337.25,10034.06,5300],["2009-06-18",10103.74,10243.1,10103.74,10243.1,1500],["2009-06-19",9755.33,10103.74,9755.33,10103.74,1500],["2009-06-22",9337.25,9894.69,9337.25,9894.69,900],["2009-06-23",9197.89,9197.89,9197.89,9197.89,800],["2009-06-24",8570.76,9825.01,8570.76,9825.01,2500],["2009-06-25",9337.25,9337.25,9337.25,9337.25,0],["2009-06-26",8710.12,8710.12,8710.12,8710.12,1300],["2009-06-29",8710.12,8710.12,8361.71,8361.71,700],["2009-06-30",8988.84,8988.84,8501.08,8501.08,1100],["2009-07-01",8919.16,8919.16,8919.16,8919.16,0],["2009-07-02",8919.16,8919.16,8919.16,8919.16,0],["2009-07-03",8361.71,8361.71,8361.71,8361.71,700],["2009-07-06",8919.16,8919.16,8919.16,8919.16,100],["2009-07-07",9476.61,9476.61,9476.61,9476.61,100],["2009-07-08",9685.65,9685.65,9685.65,9685.65,200],["2009-07-09",9685.65,9685.65,9685.65,9685.65,0],["2009-07-10",9685.65,9685.65,9685.65,9685.65,0],["2009-07-13",9685.65,9685.65,9685.65,9685.65,200],["2009-07-14",9685.65,9685.65,9685.65,9685.65,0],["2009-07-15",9685.65,9685.65,9685.65,9685.65,0],["2009-07-16",9964.38,9964.38,9964.38,9964.38,100],["2009-07-17",9964.38,9964.38,9964.38,9964.38,0],["2009-07-20",9964.38,9964.38,9964.38,9964.38,0],["2009-07-21",9755.33,9755.33,9755.33,9755.33,200],["2009-07-22",9755.33,9894.69,9755.33,9894.69,1000],["2009-07-23",9825.01,9894.69,9825.01,9894.69,2000],["2009-07-24",9755.33,10521.82,9755.33,10521.82,8000],["2009-07-27",10243.1,10243.1,10243.1,10243.1,0],["2009-07-28",9755.33,9755.33,9546.29,9546.29,1500],["2009-07-29",9615.97,9615.97,9615.97,9615.97,0],["2009-07-30",9615.97,9615.97,9615.97,9615.97,0],["2009-07-31",9615.97,9615.97,9615.97,9615.97,100],["2009-08-03",9058.52,9058.52,9058.52,9058.52,1300],["2009-08-04",8501.08,8501.08,8501.08,8501.08,100],["2009-08-05",8152.67,9058.52,8152.67,9058.52,4500],["2009-08-06",8570.76,9058.52,8570.76,8849.48,600],["2009-08-07",9267.57,9267.57,9267.57,9267.57,100],["2009-08-10",9755.33,9755.33,9755.33,9755.33,100],["2009-08-11",9755.33,9755.33,9755.33,9755.33,0],["2009-08-12",9267.57,9267.57,9267.57,9267.57,200],["2009-08-13",9755.33,9755.33,9755.33,9755.33,700],["2009-08-14",9755.33,9755.33,9755.33,9755.33,0],["2009-08-17",9128.2,9128.2,9128.2,9128.2,2100],["2009-08-18",8710.12,8710.12,8570.76,8570.76,1400],["2009-08-19",8152.67,8501.08,8152.67,8431.39,600],["2009-08-20",8710.12,8988.84,8710.12,8988.84,3300],["2009-08-21",9406.93,9406.93,9058.52,9406.93,4900],["2009-08-24",9406.93,9615.97,9406.93,9615.97,1200],["2009-08-25",8849.48,9058.52,8849.48,9058.52,400],["2009-08-26",9476.61,9546.29,9476.61,9546.29,800],["2009-08-27",9546.29,9546.29,9546.29,9546.29,0],["2009-08-28",9546.29,9546.29,9546.29,9546.29,300],["2009-08-31",9058.52,9546.29,8988.84,9058.52,5000],["2009-09-01",9406.93,9406.93,9128.2,9128.2,2700],["2009-09-03",9267.57,9685.65,9267.57,9685.65,300],["2009-09-04",9406.93,9406.93,9058.52,9197.89,3300],["2009-09-07",9197.89,9197.89,9058.52,9058.52,2000],["2009-09-08",9546.29,9615.97,9546.29,9546.29,2100],["2009-09-09",9546.29,9546.29,9546.29,9546.29,0],["2009-09-10",9197.89,9267.57,9197.89,9197.89,2400],["2009-09-11",9197.89,9546.29,9197.89,9546.29,1400],["2009-09-14",9546.29,9685.65,9546.29,9546.29,1100],["2009-09-15",9615.97,9615.97,9546.29,9546.29,4700],["2009-09-16",9406.93,9546.29,9406.93,9546.29,2700],["2009-09-17",9128.2,9128.2,9128.2,9128.2,1300],["2009-09-18",9615.97,9615.97,9197.89,9615.97,5200],["2009-09-21",9825.01,10034.06,9825.01,10034.06,7400],["2009-09-22",10730.87,10730.87,10730.87,10730.87,10600],["2009-09-23",11427.68,11427.68,11427.68,11427.68,5300],["2009-09-24",11845.76,12194.17,11148.95,11148.95,4900],["2009-09-25",10939.91,10939.91,10730.87,10870.23,5800],["2009-09-28",10452.14,10870.23,10452.14,10661.18,5500],["2009-09-29",10800.55,11218.63,10800.55,11218.63,10900],["2009-09-30",11845.76,11915.44,11567.04,11915.44,11000],["2009-10-01",12612.25,12612.25,12612.25,12612.25,9200],["2009-10-02",13100.02,13448.42,11776.08,12890.98,18100],["2009-10-05",12124.48,12124.48,11915.44,12124.48,3600],["2009-10-06",12821.29,12821.29,12333.53,12821.29,11400],["2009-10-07",13518.1,13518.1,13518.1,13518.1,12200],["2009-10-08",14423.96,14423.96,13239.38,14423.96,34600],["2009-10-09",15329.81,15329.81,15329.81,15329.81,8600],["2009-10-12",16375.02,16375.02,16375.02,16375.02,4600],["2009-10-13",17489.92,17489.92,17489.92,17489.92,5500],["2009-10-14",18674.49,18674.49,18674.49,18674.49,6900],["2009-10-15",19928.75,19928.75,19928.75,19928.75,1600],["2009-10-16",21322.37,21322.37,20904.28,21043.65,63500],["2009-10-19",21322.37,22715.99,21322.37,22715.99,11500],["2009-10-20",23830.88,23970.25,22994.71,23970.25,3400],["2009-10-21",25224.5,25224.5,23830.88,24248.97,12100],["2009-10-22",25781.95,25781.95,24388.33,24388.33,35600],["2009-10-23",22785.67,24388.33,22715.99,22715.99,13400],["2009-10-26",21601.09,21949.5,21252.69,21252.69,3300],["2009-10-27",20137.79,20137.79,20137.79,20137.79,2500],["2009-10-28",18744.17,19510.67,18744.17,19162.26,5800],["2009-10-29",19510.67,19510.67,17768.64,17768.64,600],["2009-10-30",20555.88,20555.88,20416.52,20555.88,5800],["2009-11-02",19859.07,19859.07,19859.07,19859.07,500],["2009-11-03",18674.49,18813.86,18674.49,18813.86,2000],["2009-11-04",17559.6,17629.28,17559.6,17559.6,2600],["2009-11-05",18674.49,18744.17,18674.49,18744.17,4600],["2009-11-06",18744.17,19998.43,18744.17,19928.75,4600],["2009-11-09",18535.13,19650.03,18535.13,18535.13,2300],["2009-11-10",17768.64,17768.64,17350.56,17350.56,1200],["2009-11-11",18117.05,18117.05,17420.24,17420.24,6100],["2009-11-12",17420.24,17420.24,17420.24,17420.24,4700],["2009-11-13",17420.24,18117.05,17420.24,18117.05,1900],["2009-11-16",18744.17,18883.54,18744.17,18883.54,12000],["2009-11-17",19162.26,19162.26,19162.26,19162.26,200],["2009-11-18",19162.26,19162.26,19162.26,19162.26,100],["2009-11-19",19859.07,19859.07,19859.07,19859.07,100],["2009-11-20",19998.43,19998.43,19998.43,19998.43,100],["2009-11-23",20137.79,20137.79,20137.79,20137.79,100],["2009-11-24",18744.17,18744.17,18744.17,18744.17,100],["2009-11-25",19928.75,19928.75,19928.75,19928.75,100],["2009-11-26",21322.37,21322.37,18535.13,18535.13,1100],["2009-11-27",20068.11,20068.11,17559.6,17559.6,1100],["2009-11-30",17908.0,17908.0,17908.0,17908.0,200],["2009-12-01",18813.86,18813.86,18395.77,18395.77,800],["2009-12-02",19719.71,19719.71,19371.3,19440.98,6100],["2009-12-03",19859.07,19859.07,18813.86,18813.86,200],["2009-12-04",19371.3,19371.3,19371.3,19371.3,100],["2009-12-07",20695.24,20695.24,18813.86,18813.86,3100],["2009-12-08",19231.94,19231.94,19231.94,19231.94,0],["2009-12-09",19231.94,19231.94,19231.94,19231.94,0],["2009-12-10",19231.94,19231.94,19231.94,19231.94,0],["2009-12-11",20555.88,20555.88,17908.0,17908.0,200],["2009-12-14",17908.0,17908.0,17908.0,17908.0,900],["2009-12-15",17908.0,17908.0,17908.0,17908.0,0],["2009-12-16",17908.0,17908.0,17908.0,17908.0,0],["2009-12-17",18117.05,18117.05,18117.05,18117.05,100],["2009-12-18",16862.79,16862.79,16862.79,16862.79,100],["2009-12-21",15747.89,15747.89,15747.89,15747.89,6000],["2009-12-22",14702.68,14702.68,14702.68,14702.68,700],["2009-12-23",13727.15,13727.15,13727.15,13727.15,4800],["2009-12-24",12821.29,13727.15,12821.29,13100.02,31300],["2009-12-25",13657.47,13657.47,13657.47,13657.47,2400],["2009-12-28",13936.19,13936.19,13657.47,13936.19,5000],["2009-12-29",14493.64,14702.68,14493.64,14702.68,2000],["2009-12-30",14633.0,15260.13,13657.47,13657.47,10600],["2009-12-31",14284.59,14981.4,14214.91,14842.04,22900],["2010-01-04",15469.17,15538.85,15469.17,15538.85,2000],["2010-01-05",16584.07,16584.07,16584.07,16584.07,8600],["2010-01-06",17071.83,17071.83,15608.53,15608.53,3900],["2010-01-07",15887.26,16026.62,15887.26,15956.94,2200],["2010-01-08",16026.62,16723.43,16026.62,16723.43,2000],["2010-01-11",16653.75,16653.75,15329.81,15329.81,1600],["2010-01-12",15329.81,15329.81,15329.81,15329.81,5100],["2010-01-13",14284.59,16026.62,14284.59,16026.62,10100],["2010-01-14",15678.21,15678.21,14702.68,14702.68,300],["2010-01-15",14005.87,14005.87,14005.87,14005.87,200],["2010-01-18",13100.02,13100.02,13030.34,13030.34,4000],["2010-01-19",13936.19,13936.19,13936.19,13936.19,400],["2010-01-20",14633.0,14633.0,14633.0,14633.0,100],["2010-01-21",14842.04,14842.04,14842.04,14842.04,5000],["2010-01-22",13866.51,13866.51,13866.51,13866.51,200],["2010-01-25",12960.66,13796.83,12960.66,13796.83,400],["2010-01-26",13936.19,14284.59,13936.19,14284.59,10700],["2010-01-27",14005.87,14005.87,14005.87,14005.87,0],["2010-01-28",14005.87,14005.87,14005.87,14005.87,0],["2010-01-29",13936.19,13936.19,13936.19,13936.19,300],["2010-02-01",13936.19,13936.19,13936.19,13936.19,0],["2010-02-02",13587.78,13587.78,12960.66,12960.66,1300],["2010-02-03",13239.38,13239.38,13239.38,13239.38,100],["2010-02-04",12681.93,12681.93,12542.57,12542.57,1200],["2010-02-05",12542.57,12542.57,11776.08,11776.08,2600],["2010-02-08",12124.48,12124.48,12124.48,12124.48,0],["2010-02-09",12124.48,12124.48,12124.48,12124.48,0],["2010-02-10",11636.72,11636.72,11288.31,11288.31,6000],["2010-02-11",12054.8,12054.8,12054.8,12054.8,100],["2010-02-12",12751.61,12751.61,12751.61,12751.61,100],["2010-02-22",12890.98,12890.98,12890.98,12890.98,700],["2010-02-23",13239.38,13239.38,13239.38,13239.38,100],["2010-02-24",13239.38,13239.38,13239.38,13239.38,300],["2010-02-25",13239.38,13239.38,13239.38,13239.38,100],["2010-02-26",13239.38,13239.38,13239.38,13239.38,0],["2010-03-01",12542.57,12542.57,12542.57,12542.57,5700],["2010-03-02",12542.57,12542.57,12542.57,12542.57,100],["2010-03-03",12542.57,12542.57,12542.57,12542.57,0],["2010-03-04",12542.57,13239.38,12542.57,13169.7,1100],["2010-03-05",13030.34,13239.38,13030.34,13239.38,2100],["2010-03-08",13100.02,13587.78,13100.02,13587.78,2600],["2010-03-09",13866.51,13936.19,13587.78,13866.51,4300],["2010-03-10",14702.68,14702.68,13936.19,13936.19,1500],["2010-03-11",13587.78,13587.78,13587.78,13587.78,400],["2010-03-12",12681.93,13587.78,12681.93,13587.78,2400],["2010-03-15",12960.66,13169.7,12960.66,13100.02,7600],["2010-03-16",12542.57,12542.57,12542.57,12542.57,1000],["2010-03-17",12960.66,12960.66,12890.98,12890.98,1500],["2010-03-18",12960.66,12960.66,12960.66,12960.66,0],["2010-03-19",13239.38,13239.38,12821.29,12821.29,2300],["2010-03-22",12890.98,12890.98,12890.98,12890.98,300],["2010-03-23",12960.66,13587.78,12960.66,12960.66,3900],["2010-03-24",12681.93,12681.93,12681.93,12681.93,100],["2010-03-25",12681.93,12681.93,12681.93,12681.93,0],["2010-03-26",13100.02,13100.02,13100.02,13100.02,200],["2010-03-29",12751.61,12751.61,12333.53,12333.53,1500],["2010-03-30",12612.25,12612.25,12612.25,12612.25,100],["2010-03-31",12612.25,12612.25,12612.25,12612.25,0],["2010-04-01",12612.25,12612.25,12612.25,12612.25,0],["2010-04-02",12751.61,12751.61,12751.61,12751.61,300],["2010-04-05",13448.42,13448.42,13448.42,13448.42,100],["2010-04-06",13239.38,13239.38,13239.38,13239.38,700],["2010-04-07",12542.57,12542.57,12542.57,12542.57,500],["2010-04-08",12542.57,12542.57,12542.57,12542.57,0],["2010-04-09",12472.89,12542.57,12472.89,12542.57,11800],["2010-04-12",12890.98,12890.98,12542.57,12890.98,3500],["2010-04-13",12542.57,12821.29,12542.57,12542.57,2800],["2010-04-14",12472.89,12542.57,12194.17,12542.57,3200],["2010-04-15",13169.7,13169.7,13169.7,13169.7,100],["2010-04-16",13239.38,13239.38,12612.25,12612.25,2400],["2010-04-19",12612.25,12612.25,12124.48,12542.57,6200],["2010-04-20",12542.57,13100.02,12542.57,13100.02,21600],["2010-04-21",13727.15,13727.15,13657.47,13727.15,28100],["2010-04-22",14633.0,14633.0,14633.0,14633.0,16400],["2010-04-26",14633.0,14633.0,14633.0,14633.0,0],["2010-04-27",13936.19,13936.19,13657.47,13657.47,2100],["2010-04-28",12751.61,13657.47,12751.61,13657.47,6700],["2010-04-29",13239.38,13936.19,13239.38,13866.51,1000],["2010-05-04",14423.96,14493.64,14423.96,14493.64,15200],["2010-05-05",15469.17,15469.17,15260.13,15469.17,23600],["2010-05-06",15678.21,16444.7,15678.21,16444.7,18400],["2010-05-07",17420.24,17420.24,17420.24,17420.24,22300],["2010-05-10",17420.24,17420.24,16235.66,16305.34,10800],["2010-05-11",17420.24,17420.24,15260.13,15329.81,8900],["2010-05-12",14423.96,14423.96,14423.96,14423.96,600],["2010-05-13",14493.64,14493.64,13448.42,13448.42,1100],["2010-05-14",13378.74,13378.74,13378.74,13378.74,1500],["2010-05-17",14214.91,14284.59,14214.91,14284.59,1600],["2010-05-18",14981.4,15260.13,14981.4,15260.13,5400],["2010-05-19",14005.87,14075.55,14005.87,14005.87,1700],["2010-05-20",14005.87,14633.0,14005.87,14633.0,3100],["2010-05-21",14214.91,14214.91,13936.19,13936.19,3000],["2010-05-24",13657.47,13727.15,13657.47,13727.15,1000],["2010-05-25",13727.15,13727.15,13727.15,13727.15,0],["2010-05-26",13100.02,13239.38,12821.29,13239.38,8400],["2010-05-27",12542.57,13239.38,12054.8,13239.38,2700],["2010-05-28",13309.06,13309.06,13309.06,13309.06,2000],["2010-05-31",13309.06,13309.06,13309.06,13309.06,0],["2010-06-01",12542.57,12612.25,12542.57,12542.57,3000],["2010-06-02",12194.17,12472.89,12194.17,12403.21,6400],["2010-06-03",12542.57,12890.98,12542.57,12542.57,2100],["2010-06-04",12263.85,13100.02,12263.85,13030.34,5800],["2010-06-07",12194.17,12194.17,12194.17,12194.17,800],["2010-06-08",12751.61,13030.34,12751.61,13030.34,1100],["2010-06-09",12821.29,12821.29,12821.29,12821.29,0],["2010-06-10",12821.29,12821.29,12821.29,12821.29,0],["2010-06-11",12403.21,12403.21,12194.17,12194.17,2000],["2010-06-14",12542.57,12542.57,12542.57,12542.57,200],["2010-06-15",12821.29,12821.29,12681.93,12751.61,600],["2010-06-16",12821.29,13309.06,12821.29,13309.06,1600],["2010-06-17",13727.15,13727.15,13448.42,13448.42,3000],["2010-06-18",13587.78,13727.15,12960.66,13100.02,2000],["2010-06-21",13727.15,13727.15,13239.38,13727.15,4300],["2010-06-22",13587.78,13587.78,13587.78,13587.78,1100],["2010-06-23",13378.74,13378.74,13378.74,13378.74,100],["2010-06-24",12542.57,12821.29,12542.57,12821.29,800],["2010-06-25",12890.98,12890.98,12751.61,12751.61,600],["2010-06-28",12542.57,12612.25,12542.57,12542.57,2600],["2010-06-29",12821.29,12821.29,12542.57,12542.57,1000],["2010-06-30",13448.42,13448.42,12263.85,12263.85,900],["2010-07-01",12403.21,12403.21,12403.21,12403.21,1200],["2010-07-02",12403.21,12403.21,12403.21,12403.21,4100],["2010-07-05",13100.02,13239.38,12472.89,13239.38,7600],["2010-07-06",13169.7,13169.7,12890.98,12890.98,1700],["2010-07-07",12542.57,12542.57,12542.57,12542.57,1200],["2010-07-08",12542.57,12542.57,12542.57,12542.57,900],["2010-07-09",12194.17,12194.17,12194.17,12194.17,800],["2010-07-12",11845.76,11985.12,11845.76,11985.12,1100],["2010-07-13",12612.25,12612.25,12612.25,12612.25,200],["2010-07-14",13448.42,13448.42,13239.38,13448.42,17200],["2010-07-15",14354.28,14354.28,13936.19,14284.59,14900],["2010-07-16",13309.06,14145.23,13309.06,14145.23,1800],["2010-07-19",13936.19,14005.87,13936.19,14005.87,600],["2010-07-20",13239.38,13378.74,13169.7,13239.38,26100],["2010-07-21",13239.38,13518.1,13239.38,13518.1,4600],["2010-07-22",13239.38,13448.42,13239.38,13448.42,3400],["2010-07-23",13378.74,13378.74,13378.74,13378.74,0],["2010-07-26",12890.98,13378.74,12890.98,12890.98,4100],["2010-07-27",12821.29,12821.29,12124.48,12542.57,2900],["2010-07-28",12542.57,12542.57,12542.57,12542.57,6600],["2010-07-29",12542.57,12542.57,12542.57,12542.57,200],["2010-07-30",13239.38,13239.38,13239.38,13239.38,100],["2010-08-02",13239.38,13239.38,13239.38,13239.38,0],["2010-08-03",12890.98,12890.98,12890.98,12890.98,400],["2010-08-04",13587.78,13587.78,13239.38,13239.38,600],["2010-08-05",13309.06,13309.06,13309.06,13309.06,200],["2010-08-06",13309.06,13309.06,13309.06,13309.06,0],["2010-08-09",13309.06,13309.06,13309.06,13309.06,0],["2010-08-10",13309.06,13309.06,13309.06,13309.06,0],["2010-08-11",13309.06,13309.06,13309.06,13309.06,0],["2010-08-12",13309.06,13309.06,13309.06,13309.06,0],["2010-08-13",12403.21,12403.21,12403.21,12403.21,1000],["2010-08-16",12890.98,12890.98,12890.98,12890.98,200],["2010-08-17",12194.17,12194.17,12054.8,12054.8,1800],["2010-08-18",12124.48,12124.48,12124.48,12124.48,0],["2010-08-19",12124.48,12124.48,12124.48,12124.48,100],["2010-08-20",12124.48,12124.48,12124.48,12124.48,0],["2010-08-23",12124.48,12124.48,12124.48,12124.48,0],["2010-08-24",12124.48,12124.48,12124.48,12124.48,0],["2010-08-25",12124.48,12124.48,12124.48,12124.48,0],["2010-08-26",11288.31,11288.31,11288.31,11288.31,700],["2010-08-27",10521.82,10521.82,10521.82,10521.82,500],["2010-08-30",11009.59,11009.59,10521.82,10591.5,7600],["2010-08-31",9894.69,11079.27,9894.69,11079.27,14200],["2010-09-01",10034.06,10800.55,10034.06,10661.18,3300],["2010-09-06",10800.55,11357.99,10800.55,10870.23,1100],["2010-09-07",11009.59,11009.59,10800.55,10800.55,500],["2010-09-08",10452.14,10452.14,10452.14,10452.14,2000],["2010-09-09",10870.23,11148.95,10870.23,11148.95,7100],["2010-09-10",11776.08,11776.08,11497.36,11497.36,11300],["2010-09-13",12263.85,12472.89,12263.85,12472.89,300],["2010-09-14",12821.29,12821.29,12821.29,12821.29,100],["2010-09-15",13239.38,13239.38,11985.12,11985.12,12700],["2010-09-16",11985.12,11985.12,11985.12,11985.12,0],["2010-09-17",11148.95,11148.95,11148.95,11148.95,600],["2010-09-20",10800.55,10800.55,10730.87,10730.87,1000],["2010-09-21",10800.55,10800.55,10800.55,10800.55,700],["2010-09-22",10800.55,10800.55,10800.55,10800.55,0],["2010-09-23",10800.55,10800.55,10800.55,10800.55,0],["2010-09-24",11148.95,11148.95,11148.95,11148.95,100],["2010-09-27",11148.95,11148.95,11148.95,11148.95,0],["2010-09-28",10452.14,10661.18,10382.46,10661.18,11600],["2010-09-29",10452.14,10521.82,10452.14,10521.82,1300],["2010-09-30",10312.78,10312.78,10312.78,10312.78,500],["2010-10-01",10312.78,10312.78,10243.1,10243.1,5900],["2010-10-04",9546.29,9546.29,9546.29,9546.29,3000],["2010-10-05",10173.42,10173.42,10173.42,10173.42,300],["2010-10-06",10173.42,10243.1,10173.42,10243.1,1000],["2010-10-07",9825.01,9825.01,9825.01,9825.01,1100],["2010-10-08",10452.14,10452.14,10452.14,10452.14,100],["2010-10-11",10800.55,10800.55,10800.55,10800.55,100],["2010-10-12",10800.55,10800.55,10800.55,10800.55,0],["2010-10-13",11079.27,11079.27,11079.27,11079.27,100],["2010-10-14",11079.27,11079.27,11079.27,11079.27,0],["2010-10-15",10730.87,10730.87,10730.87,10730.87,100],["2010-10-18",10452.14,10452.14,10452.14,10452.14,200],["2010-10-19",11079.27,11079.27,10452.14,10452.14,300],["2010-10-20",10661.18,10661.18,10661.18,10661.18,0],["2010-10-21",10661.18,10661.18,10661.18,10661.18,0],["2010-10-22",10661.18,10661.18,10661.18,10661.18,0],["2010-10-25",10661.18,10661.18,10661.18,10661.18,0],["2010-10-26",10661.18,10661.18,10661.18,10661.18,500],["2010-10-27",10661.18,10661.18,10661.18,10661.18,0],["2010-10-28",10661.18,10661.18,10661.18,10661.18,0],["2010-10-29",11357.99,11357.99,9964.38,9964.38,500],["2010-11-01",11079.27,11079.27,11079.27,11079.27,400],["2010-11-02",11079.27,11079.27,11079.27,11079.27,0],["2010-11-03",11079.27,11079.27,11079.27,11079.27,0],["2010-11-04",11079.27,11079.27,11079.27,11079.27,0],["2010-11-05",11079.27,11079.27,11079.27,11079.27,0],["2010-11-08",11079.27,11079.27,11079.27,11079.27,0],["2010-11-09",11079.27,11079.27,11079.27,11079.27,0],["2010-11-10",11079.27,11079.27,11079.27,11079.27,0],["2010-11-11",11079.27,11079.27,11079.27,11079.27,0],["2010-11-12",11079.27,11079.27,11079.27,11079.27,0],["2010-11-15",11079.27,11079.27,11079.27,11079.27,0],["2010-11-16",11079.27,11079.27,11079.27,11079.27,0],["2010-11-17",11079.27,11079.27,11079.27,11079.27,0],["2010-11-18",10312.78,10312.78,10312.78,10312.78,200],["2010-11-19",9615.97,11009.59,9615.97,9615.97,7100],["2010-11-22",10103.74,10103.74,10103.74,10103.74,0],["2010-11-23",10103.74,10103.74,10103.74,10103.74,0],["2010-11-24",10103.74,10103.74,10103.74,10103.74,0],["2010-11-25",9615.97,9615.97,9615.97,9615.97,100],["2010-11-26",9058.52,9058.52,8988.84,8988.84,400],["2010-11-29",9615.97,9615.97,9615.97,9615.97,300],["2010-11-30",10243.1,10243.1,10103.74,10103.74,1300],["2010-12-01",9755.33,9755.33,9755.33,9755.33,700],["2010-12-02",9128.2,9755.33,9128.2,9755.33,7000],["2010-12-03",10103.74,10103.74,10103.74,10103.74,100],["2010-12-06",9406.93,9755.33,9406.93,9755.33,3100],["2010-12-07",9755.33,9755.33,9197.89,9197.89,1000],["2010-12-08",9964.38,9964.38,9964.38,9964.38,700],["2010-12-09",9546.29,9546.29,9546.29,9546.29,200],["2010-12-10",8988.84,9197.89,8988.84,9197.89,600],["2010-12-13",9406.93,9476.61,8640.44,9337.25,900],["2010-12-14",8849.48,8849.48,8710.12,8710.12,1700],["2010-12-15",8361.71,8779.8,8361.71,8710.12,1100],["2010-12-16",8222.35,8222.35,8152.67,8152.67,2600],["2010-12-17",8222.35,8222.35,8222.35,8222.35,500],["2010-12-20",8710.12,8710.12,8710.12,8710.12,1000],["2010-12-21",8710.12,8710.12,8710.12,8710.12,2700],["2010-12-22",8152.67,8152.67,8152.67,8152.67,200],["2010-12-23",8152.67,8152.67,8152.67,8152.67,0],["2010-12-24",8710.12,8710.12,8710.12,8710.12,300],["2010-12-27",8710.12,9267.57,8710.12,9267.57,7800],["2010-12-28",9267.57,9267.57,9267.57,9267.57,0],["2010-12-29",8779.8,8779.8,8779.8,8779.8,200],["2010-12-30",8292.03,8292.03,8292.03,8292.03,500],["2010-12-31",7734.59,7734.59,7734.59,7734.59,400],["2011-01-04",8222.35,8222.35,8222.35,8222.35,100],["2011-01-05",8779.8,8779.8,8779.8,8779.8,300],["2011-01-06",8779.8,9337.25,8779.8,9337.25,2600],["2011-01-07",9058.52,9058.52,9058.52,9058.52,100],["2011-01-10",9058.52,9058.52,9058.52,9058.52,0],["2011-01-11",8431.39,8431.39,8431.39,8431.39,3700],["2011-01-12",8988.84,8988.84,8988.84,8988.84,600],["2011-01-13",9337.25,9406.93,9337.25,9406.93,1700],["2011-01-14",9964.38,9964.38,9964.38,9964.38,500],["2011-01-17",9964.38,9964.38,9964.38,9964.38,0],["2011-01-18",9964.38,9964.38,9964.38,9964.38,0],["2011-01-19",9964.38,9964.38,9964.38,9964.38,0],["2011-01-20",9964.38,9964.38,9964.38,9964.38,0],["2011-01-21",9964.38,9964.38,9964.38,9964.38,0],["2011-01-24",9964.38,9964.38,9964.38,9964.38,0],["2011-01-25",9964.38,9964.38,9964.38,9964.38,0],["2011-01-26",9964.38,9964.38,9964.38,9964.38,0],["2011-01-27",9964.38,9964.38,9964.38,9964.38,0],["2011-01-28",9267.57,9267.57,9267.57,9267.57,500],["2011-02-08",9267.57,9267.57,9267.57,9267.57,0],["2011-02-09",8640.44,8640.44,8640.44,8640.44,200],["2011-02-10",8640.44,8640.44,8640.44,8640.44,0],["2011-02-11",8640.44,8640.44,8640.44,8640.44,0],["2011-02-14",8361.71,8361.71,8361.71,8361.71,400],["2011-02-15",8361.71,8361.71,8361.71,8361.71,500],["2011-02-16",8361.71,8361.71,8361.71,8361.71,0],["2011-02-17",8361.71,8361.71,8361.71,8361.71,0],["2011-02-18",8361.71,8361.71,8361.71,8361.71,0],["2011-02-21",7804.27,7804.27,7804.27,7804.27,300],["2011-02-22",7804.27,7804.27,7804.27,7804.27,0],["2011-02-23",7804.27,7804.27,7804.27,7804.27,0],["2011-02-24",7804.27,7804.27,7804.27,7804.27,0],["2011-02-25",7804.27,7804.27,7804.27,7804.27,100],["2011-02-28",7804.27,7804.27,7804.27,7804.27,0],["2011-03-01",7804.27,7804.27,7804.27,7804.27,0],["2011-03-02",7804.27,7804.27,7804.27,7804.27,0],["2011-03-03",7316.5,7316.5,7316.5,7316.5,300],["2011-03-04",6828.73,6828.73,6828.73,6828.73,900],["2011-03-07",6828.73,6828.73,6828.73,6828.73,0],["2011-03-08",6828.73,6828.73,6828.73,6828.73,0],["2011-03-09",7177.14,7177.14,7177.14,7177.14,16800],["2011-03-10",7177.14,7177.14,7177.14,7177.14,0],["2011-03-11",7525.54,7525.54,7246.82,7246.82,4400],["2011-03-14",7525.54,7525.54,7525.54,7525.54,0],["2011-03-15",7525.54,7525.54,7525.54,7525.54,0],["2011-03-16",7037.78,7037.78,7037.78,7037.78,3100],["2011-03-17",6619.69,6619.69,6619.69,6619.69,1300],["2011-03-18",6968.09,7037.78,6968.09,7037.78,19000],["2011-03-21",7386.18,7455.86,7386.18,7455.86,3800],["2011-03-22",7455.86,7455.86,7455.86,7455.86,0],["2011-03-23",7037.78,7037.78,7037.78,7037.78,1700],["2011-03-24",6828.73,6828.73,6550.01,6550.01,3300],["2011-03-25",7246.82,7246.82,7246.82,7246.82,20900],["2011-03-28",7386.18,7734.59,7386.18,7734.59,6000],["2011-03-29",7734.59,7734.59,7734.59,7734.59,0],["2011-03-30",7246.82,7246.82,7246.82,7246.82,500],["2011-03-31",7246.82,7734.59,7246.82,7734.59,19900],["2011-04-01",7246.82,7246.82,7246.82,7246.82,500],["2011-04-04",7664.9,7664.9,7664.9,7664.9,6000],["2011-04-05",7177.14,7177.14,7177.14,7177.14,300],["2011-04-06",7595.22,7595.22,7595.22,7595.22,19900],["2011-04-07",7107.46,7107.46,7107.46,7107.46,1100],["2011-04-08",7107.46,7107.46,7107.46,7107.46,0],["2011-04-13",7107.46,7107.46,7107.46,7107.46,0],["2011-04-14",6968.09,6968.09,6968.09,6968.09,1200],["2011-04-15",6968.09,6968.09,6968.09,6968.09,200],["2011-04-18",6968.09,6968.09,6968.09,6968.09,1000],["2011-04-19",6968.09,6968.09,6968.09,6968.09,4500],["2011-04-20",6968.09,6968.09,6968.09,6968.09,700],["2011-04-21",6968.09,6968.09,6968.09,6968.09,0],["2011-04-22",6968.09,6968.09,6968.09,6968.09,0],["2011-04-25",6968.09,6968.09,6968.09,6968.09,0],["2011-04-26",6968.09,6968.09,6968.09,6968.09,0],["2011-04-27",6619.69,6619.69,6480.33,6480.33,1800],["2011-04-28",6062.24,6062.24,6062.24,6062.24,19900],["2011-04-29",6062.24,6062.24,6062.24,6062.24,0],["2011-05-04",5644.16,5644.16,5644.16,5644.16,2200],["2011-05-05",5295.75,5295.75,5295.75,5295.75,500],["2011-05-06",5295.75,5295.75,5295.75,5295.75,0],["2011-05-09",5574.48,5574.48,5574.48,5574.48,100],["2011-05-10",5574.48,5574.48,5574.48,5574.48,2000],["2011-05-11",5574.48,5644.16,5574.48,5644.16,4300],["2011-05-12",5713.84,5713.84,5713.84,5713.84,5000],["2011-05-13",5574.48,5574.48,5574.48,5574.48,3100],["2011-05-16",5504.79,5504.79,5435.11,5435.11,4000],["2011-05-17",5226.07,5226.07,5226.07,5226.07,1300],["2011-05-18",5017.03,5017.03,5017.03,5017.03,2000],["2011-05-19",4877.67,4877.67,4877.67,4877.67,2600],["2011-05-20",4877.67,4877.67,4877.67,4877.67,0],["2011-05-23",4877.67,4877.67,4877.67,4877.67,0],["2011-05-24",4738.3,4738.3,4738.3,4738.3,1100],["2011-05-25",4598.94,4598.94,4598.94,4598.94,1100],["2011-05-26",4598.94,4598.94,4598.94,4598.94,0],["2011-05-27",4598.94,4598.94,4598.94,4598.94,400],["2011-05-30",4598.94,4598.94,4598.94,4598.94,0],["2011-05-31",4598.94,4598.94,4598.94,4598.94,0],["2011-06-01",4598.94,4598.94,4598.94,4598.94,0],["2011-06-02",4877.67,4877.67,4877.67,4877.67,200],["2011-06-03",5156.39,5156.39,5156.39,5156.39,1200],["2011-06-06",5156.39,5156.39,5156.39,5156.39,0],["2011-06-07",5156.39,5156.39,5156.39,5156.39,0],["2011-06-08",5156.39,5156.39,5156.39,5156.39,0],["2011-06-09",5156.39,5156.39,5156.39,5156.39,0],["2011-06-10",5504.79,5504.79,4877.67,4877.67,2500],["2011-06-13",4947.35,4947.35,4947.35,4947.35,0],["2011-06-14",5226.07,5226.07,5226.07,5226.07,100],["2011-06-15",5017.03,5504.79,5017.03,5504.79,400],["2011-06-16",5574.48,5574.48,5574.48,5574.48,400],["2011-06-17",5574.48,5574.48,5574.48,5574.48,0],["2011-06-20",5713.84,5713.84,5713.84,5713.84,100],["2011-06-21",5713.84,5713.84,5713.84,5713.84,0],["2011-06-22",5783.52,5783.52,5783.52,5783.52,100],["2011-06-23",6131.92,6131.92,6131.92,6131.92,400],["2011-06-24",6131.92,6131.92,6131.92,6131.92,0],["2011-06-27",6131.92,6131.92,6131.92,6131.92,0],["2011-06-28",6131.92,6131.92,6131.92,6131.92,0],["2011-06-29",6131.92,6131.92,6131.92,6131.92,0],["2011-06-30",6131.92,6131.92,6131.92,6131.92,0],["2011-07-01",5644.16,5644.16,5644.16,5644.16,100],["2011-07-04",5644.16,5644.16,5644.16,5644.16,0],["2011-07-05",5644.16,5644.16,5644.16,5644.16,0],["2011-07-06",5644.16,5644.16,5644.16,5644.16,0],["2011-07-07",5644.16,5644.16,5644.16,5644.16,0],["2011-07-08",5644.16,5644.16,5644.16,5644.16,0],["2011-07-11",5992.56,5992.56,5992.56,5992.56,100],["2011-07-12",5992.56,5992.56,5992.56,5992.56,0],["2011-07-13",5992.56,5992.56,5992.56,5992.56,0],["2011-07-14",5992.56,5992.56,5992.56,5992.56,0],["2011-07-15",5992.56,5992.56,5992.56,5992.56,0],["2011-07-18",5992.56,5992.56,5992.56,5992.56,0],["2011-07-19",5992.56,5992.56,5992.56,5992.56,0],["2011-07-20",5992.56,5992.56,5992.56,5992.56,0],["2011-07-21",5853.2,5853.2,5853.2,5853.2,100],["2011-07-22",5853.2,5853.2,5853.2,5853.2,0],["2011-07-25",5853.2,5853.2,5853.2,5853.2,0],["2011-07-26",5853.2,5853.2,5853.2,5853.2,0],["2011-07-27",5853.2,5853.2,5853.2,5853.2,0],["2011-07-28",5853.2,5853.2,5853.2,5853.2,0],["2011-07-29",5853.2,5853.2,5853.2,5853.2,0],["2011-08-01",5853.2,5853.2,5853.2,5853.2,0],["2011-08-02",5853.2,5853.2,5853.2,5853.2,0],["2011-08-03",5853.2,5853.2,5853.2,5853.2,0],["2011-08-04",5853.2,5853.2,5853.2,5853.2,0],["2011-08-05",5853.2,5853.2,5853.2,5853.2,0],["2011-08-08",5853.2,5853.2,5853.2,5853.2,0],["2011-08-09",5853.2,5853.2,5853.2,5853.2,0],["2011-08-10",5853.2,5853.2,5853.2,5853.2,0],["2011-08-11",5853.2,5853.2,5853.2,5853.2,0],["2011-08-12",5853.2,5853.2,5853.2,5853.2,0],["2011-08-15",5853.2,5853.2,5853.2,5853.2,0],["2011-08-16",5853.2,5853.2,5853.2,5853.2,0],["2011-08-17",5853.2,5853.2,5853.2,5853.2,0],["2011-08-18",5853.2,5853.2,5853.2,5853.2,0],["2011-08-19",5853.2,5853.2,5853.2,5853.2,0],["2011-08-22",5853.2,5853.2,5853.2,5853.2,0],["2011-08-23",5853.2,5853.2,5853.2,5853.2,0],["2011-08-24",5853.2,5853.2,5853.2,5853.2,0],["2011-08-25",5853.2,5853.2,5853.2,5853.2,0],["2011-08-26",5853.2,5853.2,5853.2,5853.2,0],["2011-08-29",5853.2,5853.2,5853.2,5853.2,0],["2011-08-30",5853.2,5853.2,5853.2,5853.2,0],["2011-08-31",5853.2,5853.2,5853.2,5853.2,0],["2011-09-01",5853.2,5853.2,5853.2,5853.2,0],["2011-09-05",5853.2,5853.2,5853.2,5853.2,0],["2011-09-06",5853.2,5853.2,5853.2,5853.2,0],["2011-09-07",5504.79,5504.79,5504.79,5504.79,200],["2011-09-08",5504.79,5504.79,5504.79,5504.79,0],["2011-09-09",5504.79,5504.79,5504.79,5504.79,800],["2011-09-12",5156.39,5156.39,5156.39,5156.39,3600],["2011-09-13",4877.67,5156.39,4877.67,5156.39,5000],["2011-09-14",4807.99,4807.99,4807.99,4807.99,1000],["2011-09-15",4807.99,4807.99,4529.26,4529.26,4800],["2011-09-16",4250.54,4250.54,4250.54,4250.54,2600],["2011-09-19",4529.26,4529.26,4529.26,4529.26,100],["2011-09-20",4529.26,4529.26,4529.26,4529.26,0],["2011-09-21",4529.26,4529.26,4529.26,4529.26,0],["2011-09-22",4529.26,4529.26,4529.26,4529.26,0],["2011-09-23",4807.99,4807.99,4807.99,4807.99,100],["2011-09-26",4807.99,4807.99,4807.99,4807.99,0],["2011-09-27",5086.71,5086.71,5086.71,5086.71,100],["2011-09-28",5086.71,5086.71,5086.71,5086.71,0],["2011-09-29",5086.71,5086.71,5086.71,5086.71,0],["2011-09-30",5086.71,5086.71,5086.71,5086.71,0],["2011-10-03",5086.71,5086.71,5086.71,5086.71,0],["2011-10-04",5086.71,5086.71,5086.71,5086.71,0],["2011-10-05",5086.71,5086.71,5086.71,5086.71,0],["2011-10-06",5086.71,5086.71,5086.71,5086.71,0],["2011-10-07",5086.71,5086.71,5086.71,5086.71,0],["2011-10-10",5086.71,5086.71,5086.71,5086.71,0],["2011-10-11",5086.71,5086.71,5086.71,5086.71,0],["2011-10-12",5086.71,5086.71,5086.71,5086.71,0],["2011-10-13",5086.71,5086.71,5086.71,5086.71,0],["2011-10-14",5086.71,5086.71,5086.71,5086.71,0],["2011-10-17",5086.71,5086.71,5086.71,5086.71,0],["2011-10-18",5086.71,5086.71,5086.71,5086.71,0],["2011-10-19",5086.71,5086.71,5086.71,5086.71,0],["2011-10-20",5086.71,5086.71,5086.71,5086.71,0],["2011-10-21",5086.71,5086.71,5086.71,5086.71,0],["2011-10-24",5086.71,5086.71,5086.71,5086.71,0],["2011-10-25",5086.71,5086.71,5086.71,5086.71,0],["2011-10-26",5086.71,5086.71,5086.71,5086.71,0],["2011-10-27",5086.71,5086.71,5086.71,5086.71,0],["2011-10-28",5086.71,5086.71,5086.71,5086.71,0],["2011-10-31",5086.71,5086.71,5086.71,5086.71,0],["2011-11-01",5086.71,5086.71,5086.71,5086.71,0],["2011-11-02",5086.71,5086.71,5086.71,5086.71,0],["2011-11-03",5086.71,5086.71,5086.71,5086.71,0],["2011-11-04",5086.71,5086.71,5086.71,5086.71,0],["2011-11-07",5086.71,5086.71,5086.71,5086.71,0],["2011-11-08",5086.71,5086.71,5086.71,5086.71,0],["2011-11-09",5086.71,5086.71,5086.71,5086.71,0],["2011-11-10",5086.71,5086.71,5086.71,5086.71,0],["2011-11-11",5086.71,5086.71,5086.71,5086.71,0],["2011-11-14",5086.71,5086.71,5086.71,5086.71,0],["2011-11-15",5086.71,5086.71,5086.71,5086.71,0],["2011-11-16",5086.71,5086.71,5086.71,5086.71,0],["2011-11-17",5086.71,5086.71,5086.71,5086.71,0],["2011-11-18",5086.71,5086.71,5086.71,5086.71,0],["2011-11-21",5086.71,5086.71,5086.71,5086.71,0],["2011-11-22",5086.71,5086.71,5086.71,5086.71,0],["2011-11-23",5086.71,5086.71,5086.71,5086.71,0],["2011-11-24",5086.71,5086.71,5086.71,5086.71,0],["2011-11-25",5086.71,5086.71,5086.71,5086.71,0],["2011-11-28",5086.71,5086.71,5086.71,5086.71,0],["2011-11-29",5086.71,5086.71,5086.71,5086.71,0],["2011-11-30",5086.71,5086.71,5086.71,5086.71,0],["2011-12-01",5086.71,5086.71,5086.71,5086.71,0],["2011-12-02",5086.71,5086.71,5086.71,5086.71,0],["2011-12-05",5086.71,5086.71,5086.71,5086.71,0],["2011-12-06",4738.3,4738.3,4738.3,4738.3,100],["2011-12-07",4738.3,4738.3,4738.3,4738.3,0],["2011-12-08",4738.3,4738.3,4738.3,4738.3,0],["2011-12-09",4738.3,4738.3,4738.3,4738.3,0],["2011-12-12",4738.3,4738.3,4738.3,4738.3,0],["2011-12-13",4738.3,4738.3,4738.3,4738.3,0],["2011-12-14",4738.3,4738.3,4738.3,4738.3,0],["2011-12-15",4738.3,4738.3,4738.3,4738.3,0],["2011-12-16",5017.03,5017.03,5017.03,5017.03,100],["2011-12-19",4668.62,4668.62,4668.62,4668.62,200],["2011-12-20",4668.62,4668.62,4668.62,4668.62,0],["2011-12-21",4668.62,4668.62,4668.62,4668.62,0],["2011-12-22",4668.62,4668.62,4668.62,4668.62,0],["2011-12-23",4947.35,4947.35,4947.35,4947.35,2000],["2011-12-26",4947.35,4947.35,4947.35,4947.35,0],["2011-12-27",4947.35,4947.35,4947.35,4947.35,0],["2011-12-28",4947.35,4947.35,4947.35,4947.35,0],["2011-12-29",4947.35,4947.35,4947.35,4947.35,0],["2011-12-30",4947.35,4947.35,4947.35,4947.35,0],["2012-01-03",4947.35,4947.35,4947.35,4947.35,0],["2012-01-04",4668.62,4668.62,4668.62,4668.62,100],["2012-01-05",4668.62,4668.62,4668.62,4668.62,0],["2012-01-06",4668.62,4668.62,4668.62,4668.62,0],["2012-01-09",4668.62,4668.62,4668.62,4668.62,0],["2012-01-10",4668.62,4668.62,4668.62,4668.62,0],["2012-01-11",4668.62,4668.62,4668.62,4668.62,0],["2012-01-12",4668.62,4668.62,4668.62,4668.62,0],["2012-01-13",4668.62,4668.62,4668.62,4668.62,0],["2012-01-16",4668.62,4668.62,4668.62,4668.62,0],["2012-01-17",4668.62,4668.62,4668.62,4668.62,0],["2012-01-18",4668.62,4668.62,4668.62,4668.62,0],["2012-01-19",4668.62,4668.62,4668.62,4668.62,0],["2012-01-20",4668.62,4668.62,4668.62,4668.62,0],["2012-01-30",4668.62,4668.62,4668.62,4668.62,0],["2012-01-31",4389.9,4947.35,4389.9,4947.35,800],["2012-02-01",4807.99,4807.99,4807.99,4807.99,0],["2012-02-02",4807.99,4807.99,4807.99,4807.99,0],["2012-02-03",4807.99,4807.99,4807.99,4807.99,0],["2012-02-06",4807.99,4807.99,4807.99,4807.99,0],["2012-02-07",4807.99,4807.99,4807.99,4807.99,0],["2012-02-08",4807.99,4807.99,4807.99,4807.99,0],["2012-02-09",4807.99,4807.99,4807.99,4807.99,0],["2012-02-10",4807.99,4807.99,4807.99,4807.99,0],["2012-02-13",4807.99,4807.99,4807.99,4807.99,0],["2012-02-14",4807.99,4807.99,4807.99,4807.99,0],["2012-02-15",4807.99,4807.99,4807.99,4807.99,0],["2012-02-16",4807.99,4807.99,4807.99,4807.99,0],["2012-02-17",4529.26,4529.26,4529.26,4529.26,1300],["2012-02-20",4529.26,4529.26,4529.26,4529.26,0],["2012-02-21",4807.99,4807.99,4807.99,4807.99,100],["2012-02-22",4529.26,4598.94,4529.26,4598.94,1300],["2012-02-23",4459.58,4529.26,4459.58,4529.26,1200],["2012-02-24",4668.62,4668.62,4668.62,4668.62,2500],["2012-02-27",4389.9,4389.9,4389.9,4389.9,1200],["2012-02-28",4389.9,4389.9,4389.9,4389.9,0],["2012-02-29",4111.18,4111.18,4111.18,4111.18,100],["2012-03-01",4180.86,4180.86,4180.86,4180.86,800],["2012-03-02",4180.86,4180.86,4180.86,4180.86,100],["2012-03-05",4459.58,4459.58,4459.58,4459.58,600],["2012-03-06",4459.58,4459.58,4459.58,4459.58,2000],["2012-03-07",4320.22,4320.22,4320.22,4320.22,900],["2012-03-08",4320.22,4320.22,4320.22,4320.22,1500],["2012-03-09",4320.22,4320.22,4320.22,4320.22,0],["2012-03-12",4598.94,4598.94,4598.94,4598.94,500],["2012-03-13",4807.99,4807.99,4807.99,4807.99,3000],["2012-03-14",5086.71,5086.71,4598.94,4598.94,400],["2012-03-15",4738.3,4738.3,4738.3,4738.3,1500],["2012-03-16",5017.03,5017.03,5017.03,5017.03,100],["2012-03-19",5017.03,5017.03,5017.03,5017.03,0],["2012-03-20",4738.3,4738.3,4738.3,4738.3,1000],["2012-03-21",4738.3,4738.3,4738.3,4738.3,0],["2012-03-22",4668.62,4668.62,4668.62,4668.62,700],["2012-03-23",4668.62,4668.62,4668.62,4668.62,0],["2012-03-26",4668.62,4668.62,4668.62,4668.62,0],["2012-03-27",4668.62,4668.62,4668.62,4668.62,0],["2012-03-28",4947.35,4947.35,4947.35,4947.35,100],["2012-03-29",5226.07,5226.07,5226.07,5226.07,100],["2012-03-30",5365.43,5365.43,5365.43,5365.43,100],["2012-04-03",5365.43,5365.43,5365.43,5365.43,0],["2012-04-04",5365.43,5365.43,5365.43,5365.43,0],["2012-04-05",5365.43,5365.43,5365.43,5365.43,0],["2012-04-06",5365.43,5365.43,5365.43,5365.43,0],["2012-04-09",5365.43,5365.43,5365.43,5365.43,0],["2012-04-10",5365.43,5365.43,5365.43,5365.43,0],["2012-04-11",5365.43,5365.43,5365.43,5365.43,0],["2012-04-12",5365.43,5365.43,5365.43,5365.43,0],["2012-04-13",5365.43,5365.43,5365.43,5365.43,94],["2012-04-16",5435.11,5435.11,5435.11,5435.11,400],["2012-04-17",5435.11,5435.11,5086.71,5435.11,4100],["2012-04-18",5086.71,5365.43,5086.71,5365.43,700],["2012-04-19",5017.03,5017.03,5017.03,5017.03,14700],["2012-04-20",5017.03,5017.03,5017.03,5017.03,0],["2012-04-23",5017.03,5017.03,5017.03,5017.03,200],["2012-04-24",5017.03,5017.03,5017.03,5017.03,0],["2012-04-25",5166.79,5166.79,5091.91,5091.91,3100],["2012-04-26",5091.91,5091.91,5091.91,5091.91,3000],["2012-04-27",5091.91,5091.91,5091.91,5091.91,0],["2012-05-02",5091.91,5091.91,5091.91,5091.91,0],["2012-05-03",5091.91,5091.91,5091.91,5091.91,0],["2012-05-04",5091.91,5091.91,5091.91,5091.91,2700],["2012-05-07",5091.91,5241.67,5091.91,5241.67,2100],["2012-05-08",5466.32,5466.32,5466.32,5466.32,100],["2012-05-09",5466.32,5466.32,5466.32,5466.32,0],["2012-05-10",5466.32,5466.32,5466.32,5466.32,0],["2012-05-11",5466.32,5466.32,5466.32,5466.32,0],["2012-05-14",5466.32,5466.32,5466.32,5466.32,0],["2012-05-15",5166.79,5166.79,5166.79,5166.79,1500],["2012-05-16",5166.79,5166.79,5166.79,5166.79,0],["2012-05-17",5166.79,5166.79,5166.79,5166.79,0],["2012-05-18",5166.79,5166.79,5166.79,5166.79,0],["2012-05-21",5166.79,5166.79,5166.79,5166.79,0],["2012-05-22",5166.79,5166.79,5166.79,5166.79,0],["2012-05-23",5166.79,5166.79,5166.79,5166.79,0],["2012-05-24",5166.79,5166.79,5166.79,5166.79,0],["2012-05-25",5166.79,5166.79,5166.79,5166.79,0],["2012-05-28",5166.79,5166.79,5166.79,5166.79,0],["2012-05-29",5166.79,5166.79,5166.79,5166.79,0],["2012-05-30",5166.79,5166.79,5166.79,5166.79,0],["2012-05-31",5091.91,5091.91,5091.91,5091.91,100],["2012-06-01",5091.91,5091.91,5091.91,5091.91,1500],["2012-06-04",5091.91,5166.79,5091.91,5166.79,2600],["2012-06-05",5166.79,5166.79,5166.79,5166.79,0],["2012-06-06",5166.79,5166.79,5166.79,5166.79,0],["2012-06-07",5166.79,5166.79,5166.79,5166.79,3000],["2012-06-08",5166.79,5166.79,5166.79,5166.79,0],["2012-06-11",5166.79,5166.79,5166.79,5166.79,0],["2012-06-12",5166.79,5166.79,5166.79,5166.79,0],["2012-06-13",5166.79,5166.79,5166.79,5166.79,0],["2012-06-14",5166.79,5166.79,5166.79,5166.79,0],["2012-06-15",5166.79,5166.79,5166.79,5166.79,0],["2012-06-18",5166.79,5166.79,5166.79,5166.79,0],["2012-06-19",5166.79,5166.79,5166.79,5166.79,0],["2012-06-20",5166.79,5166.79,5166.79,5166.79,0],["2012-06-21",5166.79,5166.79,5166.79,5166.79,0],["2012-06-22",5166.79,5166.79,5166.79,5166.79,0],["2012-06-25",5166.79,5166.79,5166.79,5166.79,0],["2012-06-26",5166.79,5166.79,5166.79,5166.79,0],["2012-06-27",5166.79,5166.79,5166.79,5166.79,0],["2012-06-28",5166.79,5166.79,5166.79,5166.79,0],["2012-06-29",5166.79,5166.79,5166.79,5166.79,0],["2012-07-02",5166.79,5166.79,5166.79,5166.79,0],["2012-07-03",5017.03,5017.03,5017.03,5017.03,2000],["2012-07-04",5017.03,5017.03,5017.03,5017.03,0],["2012-07-05",5017.03,5017.03,5017.03,5017.03,0],["2012-07-06",5017.03,5017.03,5017.03,5017.03,500],["2012-07-09",5017.03,5017.03,5017.03,5017.03,0],["2012-07-10",5017.03,5017.03,5017.03,5017.03,0],["2012-07-11",5017.03,5017.03,5017.03,5017.03,0],["2012-07-12",5017.03,5017.03,5017.03,5017.03,0],["2012-07-13",5017.03,5017.03,5017.03,5017.03,0],["2012-07-16",5017.03,5017.03,5017.03,5017.03,0],["2012-07-17",5166.79,5166.79,5166.79,5166.79,3000],["2012-07-18",5091.91,5091.91,5091.91,5091.91,300],["2012-07-19",5091.91,5091.91,5091.91,5091.91,0],["2012-07-20",5091.91,5091.91,5091.91,5091.91,0],["2012-07-23",5091.91,5091.91,5091.91,5091.91,0],["2012-07-24",5091.91,5091.91,5091.91,5091.91,0],["2012-07-25",5091.91,5091.91,5091.91,5091.91,0],["2012-07-26",5091.91,5091.91,5091.91,5091.91,1000],["2012-07-27",5091.91,5091.91,5091.91,5091.91,100],["2012-07-30",5091.91,5091.91,5091.91,5091.91,0],["2012-07-31",5091.91,5091.91,5091.91,5091.91,0],["2012-08-01",5091.91,5091.91,5091.91,5091.91,0],["2012-08-02",5091.91,5091.91,5091.91,5091.91,0],["2012-08-03",5091.91,5091.91,5091.91,5091.91,100],["2012-08-06",5091.91,5091.91,5091.91,5091.91,0],["2012-08-07",5091.91,5091.91,5091.91,5091.91,0],["2012-08-08",5091.91,5091.91,5091.91,5091.91,0],["2012-08-09",5091.91,5091.91,5091.91,5091.91,0],["2012-08-10",5091.91,5091.91,5091.91,5091.91,0],["2012-08-13",5091.91,5091.91,5091.91,5091.91,300],["2012-08-14",5091.91,5091.91,5091.91,5091.91,0],["2012-08-15",5091.91,5091.91,5091.91,5091.91,0],["2012-08-16",5091.91,5091.91,5091.91,5091.91,0],["2012-08-17",5091.91,5091.91,5091.91,5091.91,1000],["2012-08-20",5091.91,5091.91,5091.91,5091.91,0],["2012-08-21",5091.91,5091.91,5091.91,5091.91,1000],["2012-08-22",5091.91,5091.91,5091.91,5091.91,0],["2012-08-23",5091.91,5091.91,5091.91,5091.91,0],["2012-08-24",5091.91,5091.91,5091.91,5091.91,0],["2012-08-27",5091.91,5091.91,5091.91,5091.91,0],["2012-08-28",5091.91,5091.91,5091.91,5091.91,0],["2012-08-29",5091.91,5091.91,5091.91,5091.91,0],["2012-08-30",5091.91,5091.91,5091.91,5091.91,0],["2012-08-31",5091.91,5091.91,5091.91,5091.91,0],["2012-09-04",5091.91,5091.91,5091.91,5091.91,0],["2012-09-05",5091.91,5091.91,5091.91,5091.91,0],["2012-09-06",5091.91,5091.91,5091.91,5091.91,0],["2012-09-07",5091.91,5091.91,5091.91,5091.91,0],["2012-09-10",5091.91,5091.91,5091.91,5091.91,0],["2012-09-11",5091.91,5091.91,5091.91,5091.91,0],["2012-09-12",5091.91,5091.91,5091.91,5091.91,0],["2012-09-13",5091.91,5091.91,5091.91,5091.91,0],["2012-09-14",5091.91,5091.91,5091.91,5091.91,0],["2012-09-17",4792.39,4792.39,4792.39,4792.39,2200],["2012-09-18",4792.39,4792.39,4792.39,4792.39,0],["2012-09-19",4792.39,4792.39,4792.39,4792.39,0],["2012-09-20",4792.39,4792.39,4792.39,4792.39,0],["2012-09-21",4792.39,4792.39,4792.39,4792.39,0],["2012-09-24",4792.39,4792.39,4792.39,4792.39,0],["2012-09-25",4792.39,4792.39,4792.39,4792.39,0],["2012-09-26",4792.39,4792.39,4792.39,4792.39,0],["2012-09-27",4867.27,4867.27,4867.27,4867.27,3000],["2012-09-28",4567.74,4567.74,4567.74,4567.74,2000],["2012-10-01",4567.74,4567.74,4567.74,4567.74,0],["2012-10-02",4567.74,4567.74,4567.74,4567.74,0],["2012-10-03",4567.74,4567.74,4567.74,4567.74,700],["2012-10-04",4567.74,4567.74,4567.74,4567.74,500],["2012-10-05",4567.74,4567.74,4567.74,4567.74,0],["2012-10-08",4567.74,4567.74,4567.74,4567.74,0],["2012-10-09",4567.74,4567.74,4567.74,4567.74,0],["2012-10-10",4567.74,4567.74,4567.74,4567.74,0],["2012-10-11",4567.74,4567.74,4567.74,4567.74,0],["2012-10-12",4567.74,4567.74,4567.74,4567.74,0],["2012-10-15",4567.74,4567.74,4567.74,4567.74,0],["2012-10-16",4567.74,4567.74,4567.74,4567.74,0],["2012-10-17",4567.74,4567.74,4567.74,4567.74,0],["2012-10-18",4567.74,4567.74,4567.74,4567.74,0],["2012-10-19",4567.74,4567.74,4567.74,4567.74,0],["2012-10-22",4567.74,4567.74,4567.74,4567.74,0],["2012-10-23",4567.74,4567.74,4567.74,4567.74,0],["2012-10-24",4567.74,4567.74,4567.74,4567.74,0],["2012-10-25",4567.74,4567.74,4567.74,4567.74,0],["2012-10-26",4567.74,4567.74,4567.74,4567.74,0],["2012-10-29",4567.74,4567.74,4567.74,4567.74,0],["2012-10-30",4567.74,4567.74,4567.74,4567.74,0],["2012-10-31",4567.74,4567.74,4567.74,4567.74,97],["2012-11-01",4567.74,4567.74,4567.74,4567.74,0],["2012-11-02",4567.74,4567.74,4567.74,4567.74,0],["2012-11-05",4567.74,4567.74,4567.74,4567.74,0],["2012-11-06",4268.22,4268.22,4268.22,4268.22,100],["2012-11-07",4268.22,4268.22,4268.22,4268.22,0],["2012-11-08",4268.22,4268.22,4268.22,4268.22,0],["2012-11-09",4268.22,4268.22,4268.22,4268.22,0],["2012-11-12",4268.22,4268.22,4268.22,4268.22,0],["2012-11-13",4268.22,4268.22,4268.22,4268.22,0],["2012-11-14",4268.22,4268.22,4268.22,4268.22,0],["2012-11-15",4268.22,4268.22,4268.22,4268.22,0],["2012-11-16",4268.22,4268.22,4268.22,4268.22,0],["2012-11-19",4268.22,4268.22,4268.22,4268.22,0],["2012-11-20",4268.22,4268.22,4268.22,4268.22,0],["2012-11-21",4268.22,4268.22,4268.22,4268.22,0],["2012-11-22",4268.22,4268.22,4268.22,4268.22,0],["2012-11-23",4268.22,4268.22,4268.22,4268.22,0],["2012-11-26",4268.22,4268.22,4268.22,4268.22,0],["2012-11-27",4268.22,4268.22,4268.22,4268.22,0],["2012-11-28",4268.22,4268.22,4268.22,4268.22,0],["2012-11-29",4268.22,4268.22,4268.22,4268.22,0],["2012-11-30",4268.22,4268.22,4268.22,4268.22,0],["2012-12-03",4268.22,4268.22,4268.22,4268.22,0],["2012-12-04",4268.22,4268.22,4268.22,4268.22,500],["2012-12-05",4268.22,4268.22,4268.22,4268.22,0],["2012-12-06",4268.22,4268.22,4268.22,4268.22,0],["2012-12-07",4268.22,4268.22,4268.22,4268.22,0],["2012-12-10",4268.22,4268.22,4268.22,4268.22,0],["2012-12-11",4268.22,4268.22,4268.22,4268.22,0],["2012-12-12",4268.22,4268.22,4268.22,4268.22,0],["2012-12-13",4492.86,4492.86,4492.86,4492.86,400],["2012-12-14",4492.86,4492.86,4492.86,4492.86,0],["2012-12-17",4492.86,4492.86,4492.86,4492.86,0],["2012-12-18",4492.86,4492.86,4492.86,4492.86,0],["2012-12-19",4492.86,4492.86,4492.86,4492.86,0],["2012-12-20",4492.86,4492.86,4492.86,4492.86,0],["2012-12-21",4492.86,4492.86,4492.86,4492.86,0],["2012-12-24",4492.86,4492.86,4492.86,4492.86,0],["2012-12-25",4492.86,4492.86,4492.86,4492.86,0],["2012-12-26",4492.86,4492.86,4492.86,4492.86,0],["2012-12-27",4492.86,4492.86,4492.86,4492.86,0],["2012-12-28",4492.86,4492.86,4492.86,4492.86,0],["2013-01-02",4492.86,4492.86,4492.86,4492.86,0],["2013-01-03",4492.86,4492.86,4492.86,4492.86,0],["2013-01-04",4492.86,4492.86,4492.86,4492.86,0],["2013-01-07",4792.39,4792.39,4792.39,4792.39,100],["2013-01-08",4792.39,4792.39,4792.39,4792.39,0],["2013-01-09",5017.03,5017.03,5017.03,5017.03,100],["2013-01-10",5241.67,5241.67,5241.67,5241.67,100],["2013-01-11",5391.43,5391.43,5391.43,5391.43,200],["2013-01-14",5391.43,5391.43,5391.43,5391.43,0],["2013-01-15",5391.43,5391.43,5391.43,5391.43,0],["2013-01-16",5391.43,5391.43,5391.43,5391.43,0],["2013-01-17",5391.43,5391.43,5391.43,5391.43,0],["2013-01-18",5391.43,5391.43,5391.43,5391.43,0],["2013-01-21",5391.43,5391.43,5391.43,5391.43,0],["2013-01-22",5391.43,5391.43,5391.43,5391.43,0],["2013-01-23",5391.43,5391.43,5391.43,5391.43,0],["2013-01-24",5391.43,5391.43,5391.43,5391.43,0],["2013-01-25",5391.43,5391.43,5391.43,5391.43,0],["2013-01-28",5391.43,5391.43,5391.43,5391.43,0],["2013-01-29",5091.91,5091.91,5091.91,5091.91,500],["2013-01-30",5091.91,5091.91,5091.91,5091.91,0],["2013-01-31",5091.91,5091.91,5091.91,5091.91,0],["2013-02-01",5091.91,5091.91,5091.91,5091.91,0],["2013-02-04",5091.91,5091.91,5091.91,5091.91,0],["2013-02-05",5091.91,5091.91,5091.91,5091.91,0],["2013-02-06",5091.91,5091.91,5091.91,5091.91,0],["2013-02-07",5091.91,5091.91,5091.91,5091.91,0],["2013-02-08",5091.91,5091.91,5091.91,5091.91,1200],["2013-02-18",5017.03,5017.03,5017.03,5017.03,300],["2013-02-19",4942.15,4942.15,4942.15,4942.15,100],["2013-02-20",5166.79,5166.79,5166.79,5166.79,100],["2013-02-21",4942.15,4942.15,4942.15,4942.15,1700],["2013-02-22",4942.15,4942.15,4942.15,4942.15,3100],["2013-02-25",4942.15,4942.15,4942.15,4942.15,600],["2013-02-26",4942.15,4942.15,4942.15,4942.15,0],["2013-02-27",4792.39,4792.39,4792.39,4792.39,3300],["2013-02-28",4792.39,4792.39,4792.39,4792.39,0],["2013-03-01",4792.39,4792.39,4792.39,4792.39,0],["2013-03-04",4792.39,4792.39,4792.39,4792.39,200],["2013-03-05",4792.39,4792.39,4792.39,4792.39,0],["2013-03-06",4792.39,4792.39,4792.39,4792.39,0],["2013-03-07",4792.39,4792.39,4792.39,4792.39,0],["2013-03-08",4792.39,4792.39,4792.39,4792.39,0],["2013-03-11",4792.39,4792.39,4792.39,4792.39,0],["2013-03-12",4792.39,4792.39,4792.39,4792.39,0],["2013-03-13",4792.39,4792.39,4792.39,4792.39,0],["2013-03-14",4792.39,4792.39,4792.39,4792.39,0],["2013-03-15",4642.62,4642.62,4642.62,4642.62,900],["2013-03-18",4642.62,4642.62,4642.62,4642.62,0],["2013-03-19",4642.62,4642.62,4642.62,4642.62,0],["2013-03-20",4642.62,4642.62,4642.62,4642.62,0],["2013-03-21",4642.62,4642.62,4642.62,4642.62,0],["2013-03-22",4792.39,4792.39,4792.39,4792.39,400],["2013-03-25",4792.39,4792.39,4792.39,4792.39,0],["2013-03-26",4792.39,4792.39,4792.39,4792.39,0],["2013-03-27",4792.39,4792.39,4792.39,4792.39,0],["2013-03-28",4792.39,4792.39,4792.39,4792.39,0],["2013-03-29",4792.39,4792.39,4792.39,4792.39,0],["2013-04-01",4792.39,4792.39,4792.39,4792.39,0],["2013-04-02",4792.39,4792.39,4792.39,4792.39,0],["2013-04-03",4792.39,4792.39,4792.39,4792.39,0],["2013-04-04",4792.39,4792.39,4792.39,4792.39,0],["2013-04-05",4792.39,4792.39,4792.39,4792.39,4500],["2013-04-08",4717.5,4717.5,4717.5,4717.5,6500],["2013-04-09",4642.62,4642.62,4642.62,4642.62,3000],["2013-04-10",4642.62,4642.62,4642.62,4642.62,0],["2013-04-11",4642.62,4642.62,4642.62,4642.62,0],["2013-04-12",4642.62,4642.62,4642.62,4642.62,0],["2013-04-15",4642.62,4642.62,4642.62,4642.62,0],["2013-04-16",4642.62,4642.62,4642.62,4642.62,0],["2013-04-17",4642.62,4642.62,4642.62,4642.62,0],["2013-04-18",4642.62,4642.62,4642.62,4642.62,0],["2013-04-22",4642.62,4642.62,4642.62,4642.62,0],["2013-04-23",5017.03,5017.03,5017.03,5017.03,100],["2013-04-24",5017.03,5017.03,5017.03,5017.03,0],["2013-04-25",5017.03,5017.03,5017.03,5017.03,0],["2013-04-26",5017.03,5017.03,5017.03,5017.03,0],["2013-05-02",5017.03,5017.03,5017.03,5017.03,0],["2013-05-03",5017.03,5017.03,5017.03,5017.03,0],["2013-05-06",5017.03,5017.03,5017.03,5017.03,0],["2013-05-07",5017.03,5017.03,5017.03,5017.03,0],["2013-05-08",4567.74,4567.74,4567.74,4567.74,2500],["2013-05-09",4567.74,4567.74,4567.74,4567.74,0],["2013-05-10",4417.98,4417.98,4417.98,4417.98,500],["2013-05-13",4343.1,4343.1,4268.22,4343.1,1500],["2013-05-14",4268.22,4268.22,4268.22,4268.22,130],["2013-05-15",4268.22,4268.22,4268.22,4268.22,400],["2013-05-16",4268.22,4268.22,4268.22,4268.22,0],["2013-05-17",4268.22,4268.22,4268.22,4268.22,0],["2013-05-20",4268.22,4268.22,4268.22,4268.22,0],["2013-05-21",4343.1,4343.1,4343.1,4343.1,400],["2013-05-22",4343.1,4343.1,4343.1,4343.1,0],["2013-05-23",4343.1,4343.1,4343.1,4343.1,0],["2013-05-24",4343.1,4343.1,4343.1,4343.1,0],["2013-05-27",4343.1,4343.1,4343.1,4343.1,1000],["2013-05-28",4343.1,4343.1,4343.1,4343.1,0],["2013-05-29",4343.1,4343.1,4343.1,4343.1,4900],["2013-05-30",4343.1,4343.1,4343.1,4343.1,0],["2013-05-31",4343.1,4343.1,4343.1,4343.1,0],["2013-06-03",4343.1,4343.1,4343.1,4343.1,0],["2013-06-04",4343.1,4343.1,4343.1,4343.1,200],["2013-06-05",4343.1,4343.1,4343.1,4343.1,0],["2013-06-06",4343.1,4343.1,4343.1,4343.1,0],["2013-06-07",4343.1,4343.1,4343.1,4343.1,0],["2013-06-10",4343.1,4343.1,4343.1,4343.1,0],["2013-06-11",4343.1,4343.1,4343.1,4343.1,0],["2013-06-12",4343.1,4343.1,4343.1,4343.1,0],["2013-06-13",4343.1,4343.1,4343.1,4343.1,0],["2013-06-14",4343.1,4343.1,4343.1,4343.1,0],["2013-06-17",4343.1,4343.1,4343.1,4343.1,0],["2013-06-18",4343.1,4343.1,4343.1,4343.1,0],["2013-06-19",4343.1,4343.1,4343.1,4343.1,0],["2013-06-20",4492.86,4492.86,4492.86,4492.86,100],["2013-06-21",4492.86,4492.86,4492.86,4492.86,0],["2013-06-24",4492.86,4492.86,4492.86,4492.86,0],["2013-06-25",4343.1,4343.1,4343.1,4343.1,10400],["2013-06-26",4343.1,4343.1,4343.1,4343.1,0],["2013-06-27",4343.1,4343.1,4343.1,4343.1,0],["2013-06-28",4343.1,4343.1,4343.1,4343.1,800],["2013-07-01",3968.69,3968.69,3968.69,3968.69,0],["2013-07-02",3968.69,3968.69,3968.69,3968.69,0],["2013-07-03",3968.69,3968.69,3968.69,3968.69,0],["2013-07-04",3968.69,3968.69,3968.69,3968.69,0],["2013-07-05",3968.69,3968.69,3968.69,3968.69,0],["2013-07-08",3968.69,3968.69,3968.69,3968.69,1000],["2013-07-09",3968.69,3968.69,3968.69,3968.69,0],["2013-07-10",3968.69,3968.69,3968.69,3968.69,0],["2013-07-11",3968.69,3968.69,3968.69,3968.69,0],["2013-07-12",3968.69,3968.69,3968.69,3968.69,0],["2013-07-15",3968.69,3968.69,3968.69,3968.69,0],["2013-07-16",3968.69,3968.69,3968.69,3968.69,0],["2013-07-17",3968.69,3968.69,3968.69,3968.69,0],["2013-07-18",3968.69,3968.69,3968.69,3968.69,0],["2013-07-19",3968.69,3968.69,3968.69,3968.69,0],["2013-07-22",3968.69,3968.69,3968.69,3968.69,0],["2013-07-23",3968.69,3968.69,3968.69,3968.69,0],["2013-07-24",3968.69,3968.69,3968.69,3968.69,0],["2013-07-25",3968.69,3968.69,3968.69,3968.69,0],["2013-07-26",3968.69,3968.69,3968.69,3968.69,0],["2013-07-29",3968.69,3968.69,3968.69,3968.69,0],["2013-07-30",3968.69,3968.69,3968.69,3968.69,0],["2013-07-31",3968.69,3968.69,3968.69,3968.69,0],["2013-08-01",3968.69,3968.69,3968.69,3968.69,0],["2013-08-02",3968.69,3968.69,3968.69,3968.69,0],["2013-08-05",3968.69,3968.69,3968.69,3968.69,0],["2013-08-06",3968.69,3968.69,3968.69,3968.69,0],["2013-08-07",3594.29,3594.29,3594.29,3594.29,200],["2013-08-08",3594.29,3594.29,3594.29,3594.29,0],["2013-08-09",3594.29,3594.29,3594.29,3594.29,0],["2013-08-12",3594.29,3594.29,3594.29,3594.29,0],["2013-08-13",3594.29,3594.29,3594.29,3594.29,0],["2013-08-14",3594.29,3594.29,3594.29,3594.29,0],["2013-08-15",3594.29,3594.29,3594.29,3594.29,0],["2013-08-16",3594.29,3594.29,3594.29,3594.29,0],["2013-08-19",3294.77,3294.77,3294.77,3294.77,100],["2013-08-20",3294.77,3294.77,3294.77,3294.77,0],["2013-08-21",3294.77,3294.77,3294.77,3294.77,0],["2013-08-22",3070.12,3070.12,3070.12,3070.12,100],["2013-08-23",3070.12,3070.12,3070.12,3070.12,0],["2013-08-26",3070.12,3070.12,3070.12,3070.12,0],["2013-08-27",3070.12,3070.12,3070.12,3070.12,0],["2013-08-28",3070.12,3070.12,3070.12,3070.12,0],["2013-08-29",3070.12,3070.12,3070.12,3070.12,0],["2013-08-30",3070.12,3070.12,3070.12,3070.12,0],["2013-09-03",3070.12,3070.12,3070.12,3070.12,0],["2013-09-04",3070.12,3070.12,3070.12,3070.12,0],["2013-09-05",3070.12,3070.12,3070.12,3070.12,0],["2013-09-06",3070.12,3070.12,3070.12,3070.12,0],["2013-09-09",3070.12,3070.12,3070.12,3070.12,0],["2013-09-10",3070.12,3070.12,3070.12,3070.12,0],["2013-09-11",3070.12,3070.12,3070.12,3070.12,0],["2013-09-12",3070.12,3070.12,3070.12,3070.12,0],["2013-09-13",3070.12,3070.12,3070.12,3070.12,0],["2013-09-16",3070.12,3070.12,3070.12,3070.12,0],["2013-09-17",3070.12,3070.12,3070.12,3070.12,0],["2013-09-18",3070.12,3070.12,3070.12,3070.12,0],["2013-09-19",3070.12,3070.12,3070.12,3070.12,0],["2013-09-20",3070.12,3070.12,3070.12,3070.12,0],["2013-09-23",3070.12,3070.12,3070.12,3070.12,0],["2013-09-24",3070.12,3070.12,3070.12,3070.12,0],["2013-09-25",3070.12,3070.12,3070.12,3070.12,0],["2013-09-26",2770.6,2770.6,2770.6,2770.6,100],["2013-09-27",2770.6,2770.6,2770.6,2770.6,0],["2013-09-30",2770.6,2770.6,2770.6,2770.6,0],["2013-10-01",2545.95,2545.95,2545.95,2545.95,300],["2013-10-02",2545.95,2545.95,2545.95,2545.95,0],["2013-10-03",2545.95,2545.95,2545.95,2545.95,0],["2013-10-04",2545.95,2545.95,2545.95,2545.95,0],["2013-10-07",2770.6,2770.6,2770.6,2770.6,500],["2013-10-08",2770.6,2770.6,2770.6,2770.6,0],["2013-10-09",2770.6,2770.6,2770.6,2770.6,400],["2013-10-10",2770.6,2770.6,2770.6,2770.6,0],["2013-10-11",2770.6,2770.6,2770.6,2770.6,0],["2013-10-14",2770.6,2770.6,2770.6,2770.6,0],["2013-10-15",2770.6,2770.6,2770.6,2770.6,0],["2013-10-16",2770.6,2770.6,2770.6,2770.6,0],["2013-10-17",2770.6,2770.6,2770.6,2770.6,0],["2013-10-18",2845.48,2845.48,2845.48,2845.48,300],["2013-10-21",2845.48,2845.48,2845.48,2845.48,0],["2013-10-22",2845.48,2845.48,2845.48,2845.48,0],["2013-10-23",2845.48,2845.48,2845.48,2845.48,0],["2013-10-24",2920.36,2920.36,2920.36,2920.36,200],["2013-10-25",2995.24,2995.24,2995.24,2995.24,100],["2013-10-28",2995.24,2995.24,2995.24,2995.24,0],["2013-10-29",2995.24,2995.24,2995.24,2995.24,0],["2013-10-30",2995.24,2995.24,2995.24,2995.24,0],["2013-10-31",2995.24,2995.24,2995.24,2995.24,0],["2013-11-01",3070.12,3219.88,2695.72,3219.88,2400],["2013-11-04",2920.36,2920.36,2920.36,2920.36,100],["2013-11-05",3070.12,3070.12,3070.12,3070.12,100],["2013-11-06",2770.6,3145.0,2770.6,3145.0,200],["2013-11-07",2845.48,3145.0,2845.48,3145.0,600],["2013-11-08",3145.0,3145.0,3145.0,3145.0,0],["2013-11-11",3145.0,3145.0,3145.0,3145.0,0],["2013-11-12",3145.0,3145.0,3145.0,3145.0,2000],["2013-11-13",3145.0,3145.0,3145.0,3145.0,0],["2013-11-14",3145.0,3145.0,3145.0,3145.0,0],["2013-11-15",3145.0,3145.0,3145.0,3145.0,0],["2013-11-18",3145.0,3145.0,3145.0,3145.0,0],["2013-11-19",3294.77,3294.77,3294.77,3294.77,100],["2013-11-20",2995.24,3294.77,2995.24,3294.77,200],["2013-11-21",3294.77,3294.77,3294.77,3294.77,0],["2013-11-22",3294.77,3294.77,3294.77,3294.77,0],["2013-11-25",2995.24,2995.24,2995.24,2995.24,100],["2013-11-26",3294.77,3294.77,3294.77,3294.77,100],["2013-11-27",3369.65,3369.65,3369.65,3369.65,200],["2013-11-28",3369.65,3369.65,3369.65,3369.65,1000],["2013-11-29",3369.65,3369.65,3369.65,3369.65,0],["2013-12-02",3369.65,3369.65,3369.65,3369.65,0],["2013-12-03",3145.0,3594.29,3145.0,3594.29,200],["2013-12-04",3893.81,3893.81,3893.81,3893.81,100],["2013-12-05",4268.22,4268.22,4268.22,4268.22,100],["2013-12-06",4268.22,4268.22,4268.22,4268.22,0],["2013-12-09",4268.22,4268.22,4268.22,4268.22,0],["2013-12-10",4268.22,4268.22,4268.22,4268.22,0],["2013-12-11",4642.62,4642.62,4642.62,4642.62,100],["2013-12-12",4642.62,4642.62,4642.62,4642.62,0],["2013-12-13",4642.62,4642.62,4642.62,4642.62,0],["2013-12-16",4193.34,4867.27,4193.34,4867.27,200],["2013-12-17",4867.27,4867.27,4867.27,4867.27,0],["2013-12-18",4867.27,4867.27,4867.27,4867.27,0],["2013-12-19",5091.91,5091.91,5091.91,5091.91,100],["2013-12-20",5091.91,5091.91,5091.91,5091.91,0],["2013-12-23",5091.91,5091.91,5091.91,5091.91,0],["2013-12-24",5091.91,5091.91,5091.91,5091.91,0],["2013-12-25",4792.39,4792.39,4792.39,4792.39,100],["2013-12-26",5091.91,5091.91,5091.91,5091.91,100],["2013-12-27",5466.32,5466.32,5466.32,5466.32,100],["2013-12-30",5466.32,5466.32,5466.32,5466.32,0],["2013-12-31",5466.32,5466.32,5466.32,5466.32,0],["2014-01-02",5765.84,5765.84,5765.84,5765.84,100],["2014-01-03",5765.84,5765.84,5765.84,5765.84,0],["2014-01-06",5765.84,5765.84,5765.84,5765.84,0],["2014-01-07",5765.84,5765.84,5765.84,5765.84,100],["2014-01-08",6140.24,6140.24,6140.24,6140.24,100],["2014-01-09",6589.53,6589.53,6589.53,6589.53,100],["2014-01-10",7113.7,7113.7,7113.7,7113.7,100],["2014-01-13",7637.86,7637.86,7637.86,7637.86,100],["2014-01-14",7637.86,7637.86,7637.86,7637.86,0],["2014-01-15",8087.15,8087.15,8087.15,8087.15,100],["2014-01-16",7488.1,8611.32,7488.1,8611.32,200],["2014-01-17",8910.84,8910.84,8910.84,8910.84,100],["2014-01-20",9584.77,9584.77,9584.77,9584.77,200],["2014-01-21",9584.77,9584.77,9584.77,9584.77,0],["2014-01-22",9584.77,9584.77,9584.77,9584.77,0],["2014-01-23",10333.58,10333.58,10333.58,10333.58,100],["2014-01-24",11007.51,11007.51,11007.51,11007.51,100],["2014-01-27",11007.51,11007.51,11007.51,11007.51,0],["2014-02-06",11831.2,11831.2,11831.2,11831.2,100],["2014-02-07",11831.2,11831.2,11831.2,11831.2,0],["2014-02-10",11831.2,11831.2,11831.2,11831.2,0],["2014-02-11",10707.99,10707.99,10707.99,10707.99,300],["2014-02-12",11606.56,11606.56,11606.56,11606.56,100],["2014-02-13",11606.56,11606.56,11606.56,11606.56,0],["2014-02-14",11606.56,11606.56,11606.56,11606.56,0],["2014-02-17",11606.56,11606.56,11606.56,11606.56,0],["2014-02-18",11606.56,11606.56,11606.56,11606.56,0],["2014-02-19",11606.56,11606.56,11606.56,11606.56,0],["2014-02-20",11606.56,11606.56,11606.56,11606.56,0],["2014-02-21",11606.56,11606.56,11606.56,11606.56,0],["2014-02-24",11606.56,11606.56,11606.56,11606.56,0],["2014-02-25",11606.56,11606.56,11606.56,11606.56,0],["2014-02-26",11606.56,11606.56,11606.56,11606.56,0],["2014-02-27",11606.56,11606.56,11606.56,11606.56,0],["2014-02-28",11606.56,11606.56,11606.56,11606.56,0],["2014-03-03",11606.56,11606.56,11606.56,11606.56,0],["2014-03-04",10483.34,11232.15,10483.34,11232.15,200],["2014-03-05",11232.15,11232.15,11232.15,11232.15,0],["2014-03-06",11232.15,11232.15,11232.15,11232.15,0],["2014-03-07",10108.94,10857.75,10108.94,10857.75,500],["2014-03-10",10857.75,10857.75,10857.75,10857.75,0],["2014-03-11",10857.75,10857.75,10857.75,10857.75,0],["2014-03-12",10857.75,10857.75,10857.75,10857.75,0],["2014-03-13",10857.75,10857.75,10857.75,10857.75,0],["2014-03-14",10857.75,10857.75,10857.75,10857.75,0],["2014-03-17",10857.75,10857.75,10857.75,10857.75,0],["2014-03-18",10857.75,10857.75,10857.75,10857.75,0],["2014-03-19",10857.75,10857.75,10857.75,10857.75,0],["2014-03-20",10857.75,10857.75,10857.75,10857.75,0],["2014-03-21",10857.75,10857.75,10857.75,10857.75,0],["2014-03-24",10857.75,10857.75,10857.75,10857.75,0],["2014-03-25",10857.75,10857.75,10857.75,10857.75,0],["2014-03-26",10857.75,10857.75,10857.75,10857.75,0],["2014-03-27",10857.75,10857.75,10857.75,10857.75,0],["2014-03-28",10857.75,10857.75,10857.75,10857.75,0],["2014-03-31",10857.75,10857.75,10857.75,10857.75,0],["2014-04-01",10857.75,10857.75,10857.75,10857.75,0],["2014-04-02",10857.75,10857.75,10857.75,10857.75,0],["2014-04-03",10857.75,10857.75,10857.75,10857.75,0],["2014-04-04",10857.75,10857.75,10857.75,10857.75,0],["2014-04-07",10857.75,10857.75,10857.75,10857.75,0],["2014-04-08",10857.75,10857.75,10857.75,10857.75,0],["2014-04-10",10857.75,10857.75,10857.75,10857.75,0],["2014-04-11",10857.75,10857.75,10857.75,10857.75,0],["2014-04-14",10857.75,10857.75,10857.75,10857.75,0],["2014-04-15",10857.75,10857.75,10857.75,10857.75,0],["2014-04-16",10857.75,10857.75,10857.75,10857.75,0],["2014-04-17",10857.75,10857.75,10857.75,10857.75,0],["2014-04-18",10857.75,10857.75,10857.75,10857.75,0],["2014-04-21",10857.75,10857.75,10857.75,10857.75,0],["2014-04-22",10857.75,10857.75,10857.75,10857.75,0],["2014-04-23",10857.75,10857.75,10857.75,10857.75,0],["2014-04-24",10857.75,10857.75,10857.75,10857.75,0],["2014-04-25",10857.75,10857.75,10857.75,10857.75,0],["2014-04-28",10857.75,10857.75,10857.75,10857.75,0],["2014-04-29",10857.75,10857.75,10857.75,10857.75,0],["2014-05-05",10857.75,10857.75,10857.75,10857.75,0],["2014-05-06",10857.75,10857.75,10857.75,10857.75,0],["2014-05-07",10857.75,10857.75,10857.75,10857.75,0],["2014-05-08",10857.75,10857.75,10857.75,10857.75,0],["2014-05-09",10857.75,10857.75,10857.75,10857.75,0],["2014-05-12",10857.75,10857.75,10857.75,10857.75,0],["2014-05-13",10857.75,10857.75,10857.75,10857.75,0],["2014-05-14",10857.75,10857.75,10857.75,10857.75,0],["2014-05-15",10857.75,10857.75,10857.75,10857.75,0],["2014-05-16",10857.75,10857.75,10857.75,10857.75,0],["2014-05-19",10857.75,10857.75,10857.75,10857.75,0],["2014-05-20",10857.75,10857.75,10857.75,10857.75,0],["2014-05-21",10857.75,10857.75,10857.75,10857.75,0],["2014-05-22",10857.75,10857.75,10857.75,10857.75,0],["2014-05-23",10857.75,10857.75,10857.75,10857.75,0],["2014-05-26",10857.75,10857.75,10857.75,10857.75,0],["2014-05-27",10857.75,10857.75,10857.75,10857.75,0],["2014-05-28",10857.75,10857.75,10857.75,10857.75,0],["2014-05-29",10857.75,10857.75,10857.75,10857.75,0],["2014-05-30",10857.75,10857.75,10857.75,10857.75,0],["2014-06-02",10857.75,10857.75,10857.75,10857.75,0],["2014-06-03",10857.75,10857.75,10857.75,10857.75,0],["2014-06-04",10857.75,10857.75,10857.75,10857.75,0],["2014-06-05",10857.75,10857.75,10857.75,10857.75,0],["2014-06-06",10857.75,10857.75,10857.75,10857.75,0],["2014-06-09",10857.75,10857.75,10857.75,10857.75,0],["2014-06-10",10857.75,10857.75,10857.75,10857.75,0],["2014-06-11",10857.75,10857.75,10857.75,10857.75,0],["2014-06-12",10857.75,10857.75,10857.75,10857.75,0],["2014-06-13",10857.75,10857.75,10857.75,10857.75,0],["2014-06-16",10857.75,10857.75,10857.75,10857.75,0],["2014-06-17",10857.75,10857.75,10857.75,10857.75,0],["2014-06-18",10857.75,10857.75,10857.75,10857.75,0],["2014-06-19",10857.75,10857.75,10857.75,10857.75,0],["2014-06-20",10857.75,10857.75,10857.75,10857.75,0],["2014-06-23",10857.75,10857.75,10857.75,10857.75,0],["2014-06-24",10857.75,10857.75,10857.75,10857.75,0],["2014-06-25",10857.75,10857.75,10857.75,10857.75,0],["2014-06-26",10857.75,10857.75,10857.75,10857.75,0],["2014-06-27",10857.75,10857.75,10857.75,10857.75,0],["2014-06-30",10857.75,10857.75,10857.75,10857.75,0],["2014-07-01",10857.75,10857.75,10857.75,10857.75,0],["2014-07-02",10857.75,10857.75,10857.75,10857.75,0],["2014-07-03",10857.75,10857.75,10857.75,10857.75,0],["2014-07-04",10857.75,10857.75,10857.75,10857.75,0],["2014-07-07",10857.75,10857.75,10857.75,10857.75,0],["2014-07-08",10857.75,10857.75,10857.75,10857.75,0],["2014-07-09",10857.75,10857.75,10857.75,10857.75,0],["2014-07-10",10857.75,10857.75,10857.75,10857.75,0],["2014-07-11",10857.75,10857.75,10857.75,10857.75,0],["2014-07-14",9809.41,9809.41,9809.41,9809.41,100],["2014-07-15",8835.96,8835.96,8835.96,8835.96,100],["2014-07-16",8835.96,8835.96,8835.96,8835.96,0],["2014-07-17",8012.27,8012.27,8012.27,8012.27,100],["2014-07-18",8012.27,8012.27,8012.27,8012.27,0],["2014-07-21",8012.27,8012.27,8012.27,8012.27,0],["2014-07-22",8012.27,8012.27,8012.27,8012.27,0],["2014-07-23",8012.27,8012.27,8012.27,8012.27,0],["2014-07-24",8012.27,8012.27,8012.27,8012.27,0],["2014-07-25",8012.27,8012.27,8012.27,8012.27,0],["2014-07-28",7263.46,7263.46,7263.46,7263.46,100],["2014-07-29",7113.7,7113.7,7113.7,7113.7,100],["2014-07-30",7113.7,7113.7,7113.7,7113.7,0],["2014-07-31",7113.7,7113.7,7113.7,7113.7,0],["2014-08-01",7113.7,7113.7,7113.7,7113.7,0],["2014-08-04",7113.7,7113.7,7113.7,7113.7,0],["2014-08-05",7113.7,7113.7,7113.7,7113.7,0],["2014-08-06",7113.7,7113.7,7113.7,7113.7,0],["2014-08-07",7113.7,7113.7,7113.7,7113.7,0],["2014-08-08",7113.7,7113.7,7113.7,7113.7,0],["2014-08-11",7113.7,7113.7,7113.7,7113.7,0],["2014-08-12",7113.7,7113.7,7113.7,7113.7,0],["2014-08-13",7113.7,7113.7,7113.7,7113.7,0],["2014-08-14",7113.7,7113.7,7113.7,7113.7,0],["2014-08-15",7113.7,7113.7,7113.7,7113.7,0],["2014-08-18",7113.7,7113.7,7113.7,7113.7,0],["2014-08-19",7113.7,7113.7,7113.7,7113.7,0],["2014-08-20",7113.7,7113.7,7113.7,7113.7,0],["2014-08-21",7113.7,7113.7,7113.7,7113.7,0],["2014-08-22",7113.7,7113.7,7113.7,7113.7,0],["2014-08-25",7113.7,7113.7,7113.7,7113.7,0],["2014-08-26",6439.77,6439.77,6439.77,6439.77,1000],["2014-08-27",7038.82,7038.82,5840.72,5840.72,1200],["2014-08-28",6364.89,6364.89,6364.89,6364.89,100],["2014-08-29",5765.84,5765.84,5765.84,5765.84,100],["2014-09-03",5316.55,5316.55,5241.67,5241.67,400],["2014-09-04",4717.5,4717.5,4717.5,4717.5,200],["2014-09-05",4268.22,4268.22,4268.22,4268.22,10300],["2014-09-08",3893.81,3893.81,3893.81,3893.81,600],["2014-09-09",3594.29,3594.29,3519.41,3519.41,200],["2014-09-10",3519.41,3519.41,3519.41,3519.41,0],["2014-09-11",3818.93,3818.93,3818.93,3818.93,800],["2014-09-12",3444.53,3444.53,3444.53,3444.53,4500],["2014-09-15",3444.53,3444.53,3444.53,3444.53,0],["2014-09-16",3744.05,3744.05,3744.05,3744.05,100],["2014-09-17",3744.05,3744.05,3744.05,3744.05,0],["2014-09-18",3744.05,3744.05,3744.05,3744.05,0],["2014-09-19",3369.65,3369.65,3369.65,3369.65,100],["2014-09-22",3369.65,3369.65,3369.65,3369.65,0],["2014-09-23",3369.65,3369.65,3369.65,3369.65,0],["2014-09-24",3369.65,3369.65,3369.65,3369.65,0],["2014-09-25",3070.12,3294.77,3070.12,3294.77,300],["2014-09-26",3294.77,3294.77,3294.77,3294.77,0],["2014-09-29",3594.29,3594.29,3594.29,3594.29,100],["2014-09-30",3594.29,3594.29,3594.29,3594.29,100],["2014-10-01",3594.29,3594.29,3594.29,3594.29,58],["2014-10-02",3669.17,3669.17,3669.17,3669.17,100],["2014-10-03",3669.17,3669.17,3669.17,3669.17,0],["2014-10-06",3669.17,3669.17,3669.17,3669.17,0],["2014-10-07",3369.65,3369.65,3369.65,3369.65,100],["2014-10-08",3369.65,3369.65,3369.65,3369.65,0],["2014-10-09",3369.65,3369.65,3369.65,3369.65,20],["2014-10-10",3444.53,3594.29,3219.88,3219.88,700],["2014-10-13",3219.88,3219.88,3219.88,3219.88,0],["2014-10-14",3219.88,3219.88,3219.88,3219.88,0],["2014-10-15",3219.88,3219.88,3219.88,3219.88,0],["2014-10-16",3294.77,3294.77,3294.77,3294.77,200],["2014-10-17",3294.77,3294.77,3294.77,3294.77,0],["2014-10-20",3294.77,3294.77,3294.77,3294.77,0],["2014-10-21",3519.41,3519.41,3519.41,3519.41,300],["2014-10-22",3519.41,3519.41,3519.41,3519.41,0],["2014-10-23",3594.29,3594.29,3594.29,3594.29,400],["2014-10-24",3594.29,3594.29,3594.29,3594.29,0],["2014-10-27",3594.29,3594.29,3594.29,3594.29,0],["2014-10-28",3594.29,3594.29,3594.29,3594.29,0],["2014-10-29",3594.29,3594.29,3594.29,3594.29,0],["2014-10-30",3594.29,3594.29,3594.29,3594.29,0],["2014-10-31",3669.17,3669.17,3669.17,3669.17,300],["2014-11-03",3669.17,3669.17,3669.17,3669.17,0],["2014-11-04",3369.65,3369.65,3369.65,3369.65,100],["2014-11-05",3369.65,3369.65,3369.65,3369.65,0],["2014-11-06",3369.65,3369.65,3369.65,3369.65,0],["2014-11-07",3369.65,3369.65,3369.65,3369.65,0],["2014-11-10",3369.65,3369.65,3369.65,3369.65,0],["2014-11-11",3369.65,3369.65,3369.65,3369.65,0],["2014-11-12",3369.65,3369.65,3369.65,3369.65,0],["2014-11-13",3369.65,3369.65,3369.65,3369.65,200],["2014-11-14",3369.65,3369.65,3369.65,3369.65,0],["2014-11-17",3369.65,3369.65,3369.65,3369.65,0],["2014-11-18",3369.65,3369.65,3369.65,3369.65,0],["2014-11-19",3369.65,3369.65,3369.65,3369.65,0],["2014-11-20",3369.65,3369.65,3369.65,3369.65,0],["2014-11-21",3369.65,3369.65,3369.65,3369.65,100],["2014-11-24",3369.65,3369.65,3369.65,3369.65,1000],["2014-11-25",3369.65,3369.65,3369.65,3369.65,0],["2014-11-26",3519.41,3519.41,3519.41,3519.41,400],["2014-11-27",3444.53,3444.53,3444.53,3444.53,400],["2014-11-28",3444.53,3444.53,3444.53,3444.53,0],["2014-12-01",3444.53,3444.53,3444.53,3444.53,0],["2014-12-02",3444.53,3444.53,3444.53,3444.53,0],["2014-12-03",3444.53,3444.53,3444.53,3444.53,0],["2014-12-04",3444.53,3444.53,3444.53,3444.53,0],["2014-12-05",3444.53,3444.53,3444.53,3444.53,0],["2014-12-08",3444.53,3444.53,3444.53,3444.53,0],["2014-12-09",3444.53,3444.53,3444.53,3444.53,0],["2014-12-10",3444.53,3444.53,3444.53,3444.53,0],["2014-12-11",3444.53,3444.53,3444.53,3444.53,0],["2014-12-12",3444.53,3444.53,3444.53,3444.53,0],["2014-12-15",3444.53,3444.53,3444.53,3444.53,0],["2014-12-16",3444.53,3444.53,3444.53,3444.53,0],["2014-12-17",3444.53,3444.53,3444.53,3444.53,0],["2014-12-18",3444.53,3444.53,3444.53,3444.53,0],["2014-12-19",3444.53,3444.53,3444.53,3444.53,0],["2014-12-22",3444.53,3444.53,3444.53,3444.53,0],["2014-12-23",3444.53,3444.53,3444.53,3444.53,0],["2014-12-24",3444.53,3444.53,3444.53,3444.53,0],["2014-12-25",3444.53,3444.53,3444.53,3444.53,0],["2014-12-26",3444.53,3444.53,3444.53,3444.53,0],["2014-12-29",3444.53,3444.53,3444.53,3444.53,0],["2014-12-30",3444.53,3444.53,3444.53,3444.53,0],["2014-12-31",3444.53,3444.53,3444.53,3444.53,0],["2015-01-05",3444.53,3444.53,3444.53,3444.53,0],["2015-01-06",3444.53,3444.53,3444.53,3444.53,200],["2015-01-07",3444.53,3444.53,3444.53,3444.53,0],["2015-01-08",3444.53,3444.53,3444.53,3444.53,0],["2015-01-09",3444.53,3444.53,3444.53,3444.53,0],["2015-01-12",3444.53,3444.53,3444.53,3444.53,0],["2015-01-13",3444.53,3444.53,3444.53,3444.53,0],["2015-01-14",3444.53,3444.53,3444.53,3444.53,0],["2015-01-15",3444.53,3444.53,3444.53,3444.53,0],["2015-01-16",3444.53,3444.53,3444.53,3444.53,0],["2015-01-19",3444.53,3444.53,3444.53,3444.53,0],["2015-01-20",3444.53,3444.53,3444.53,3444.53,0],["2015-01-21",3444.53,3444.53,3444.53,3444.53,0],["2015-01-22",3444.53,3444.53,3444.53,3444.53,0],["2015-01-23",3444.53,3444.53,3444.53,3444.53,0],["2015-01-26",3444.53,3444.53,3444.53,3444.53,0],["2015-01-27",3444.53,3444.53,3444.53,3444.53,0],["2015-01-28",3444.53,3444.53,3444.53,3444.53,0],["2015-01-29",3444.53,3444.53,3444.53,3444.53,0],["2015-01-30",3444.53,3444.53,3444.53,3444.53,0],["2015-02-02",3444.53,3444.53,3444.53,3444.53,0],["2015-02-03",3444.53,3444.53,3444.53,3444.53,0],["2015-02-04",3444.53,3444.53,3444.53,3444.53,0],["2015-02-05",3444.53,3444.53,3444.53,3444.53,0],["2015-02-06",3444.53,3444.53,3444.53,3444.53,0],["2015-02-09",3444.53,3444.53,3444.53,3444.53,0],["2015-02-10",3444.53,3444.53,3444.53,3444.53,0],["2015-02-11",3444.53,3444.53,3444.53,3444.53,0],["2015-02-12",3444.53,3444.53,3444.53,3444.53,0],["2015-02-13",3444.53,3444.53,3444.53,3444.53,0],["2015-02-24",3444.53,3444.53,3444.53,3444.53,0],["2015-02-25",3444.53,3444.53,3444.53,3444.53,0],["2015-02-26",3444.53,3444.53,3444.53,3444.53,0],["2015-02-27",3444.53,3444.53,3444.53,3444.53,0],["2015-03-02",3444.53,3444.53,3444.53,3444.53,0],["2015-03-03",3444.53,3444.53,3444.53,3444.53,100],["2015-03-04",3444.53,3444.53,3444.53,3444.53,0],["2015-03-05",3444.53,3444.53,3444.53,3444.53,0],["2015-03-06",3444.53,3444.53,3444.53,3444.53,0],["2015-03-09",3444.53,3444.53,3444.53,3444.53,0],["2015-03-10",3444.53,3444.53,3444.53,3444.53,0],["2015-03-11",3444.53,3444.53,3444.53,3444.53,0],["2015-03-12",3444.53,3444.53,3444.53,3444.53,0],["2015-03-13",3444.53,3444.53,3444.53,3444.53,0],["2015-03-16",3444.53,3444.53,3444.53,3444.53,0],["2015-03-17",3444.53,3444.53,3444.53,3444.53,0],["2015-03-18",3444.53,3444.53,3444.53,3444.53,0],["2015-03-19",3444.53,3444.53,3444.53,3444.53,0],["2015-03-20",3444.53,3444.53,3444.53,3444.53,0],["2015-03-23",3444.53,3444.53,3444.53,3444.53,0],["2015-03-24",3444.53,3444.53,3444.53,3444.53,0],["2015-03-25",3444.53,3444.53,3444.53,3444.53,0],["2015-03-26",3444.53,3444.53,3444.53,3444.53,0],["2015-03-27",3444.53,3444.53,3444.53,3444.53,0],["2015-03-30",3444.53,3444.53,3444.53,3444.53,0],["2015-03-31",3444.53,3444.53,3444.53,3444.53,0],["2015-04-01",3444.53,3444.53,3444.53,3444.53,0],["2015-04-02",3444.53,3444.53,3444.53,3444.53,0],["2015-04-03",3444.53,3444.53,3444.53,3444.53,0],["2015-04-06",3444.53,3444.53,3444.53,3444.53,0],["2015-04-07",3444.53,3444.53,3444.53,3444.53,0],["2015-04-08",3444.53,3444.53,3444.53,3444.53,0],["2015-04-09",3444.53,3444.53,3444.53,3444.53,0],["2015-04-10",3444.53,3444.53,3444.53,3444.53,0],["2015-04-13",3444.53,3444.53,3444.53,3444.53,0],["2015-04-14",3444.53,3444.53,3444.53,3444.53,0],["2015-04-15",3444.53,3444.53,3444.53,3444.53,0],["2015-04-16",3444.53,3444.53,3444.53,3444.53,0],["2015-04-17",3444.53,3444.53,3444.53,3444.53,0],["2015-04-20",3444.53,3444.53,3444.53,3444.53,0],["2015-04-21",3444.53,3444.53,3444.53,3444.53,0],["2015-04-22",3444.53,3444.53,3444.53,3444.53,0],["2015-04-23",3444.53,3444.53,3444.53,3444.53,500],["2015-04-24",3444.53,3444.53,3444.53,3444.53,0],["2015-04-27",3444.53,3444.53,3444.53,3444.53,0],["2015-05-04",3444.53,3444.53,3444.53,3444.53,0],["2015-05-05",3444.53,3444.53,3444.53,3444.53,0],["2015-05-06",3444.53,3444.53,3444.53,3444.53,0],["2015-05-07",3444.53,3444.53,3444.53,3444.53,0],["2015-05-08",3444.53,3444.53,3444.53,3444.53,0],["2015-05-11",3444.53,3444.53,3444.53,3444.53,0],["2015-05-12",3444.53,3444.53,3444.53,3444.53,0],["2015-05-13",3444.53,3444.53,3444.53,3444.53,0],["2015-05-14",3444.53,3444.53,3444.53,3444.53,0],["2015-05-15",3444.53,3444.53,3444.53,3444.53,0],["2015-05-18",3444.53,3444.53,3444.53,3444.53,0],["2015-05-19",3444.53,3444.53,3444.53,3444.53,0],["2015-05-20",3444.53,3444.53,3444.53,3444.53,0],["2015-05-21",3444.53,3444.53,3444.53,3444.53,0],["2015-05-22",3444.53,3444.53,3444.53,3444.53,0],["2015-05-25",3444.53,3444.53,3444.53,3444.53,0],["2015-05-26",3444.53,3444.53,3444.53,3444.53,0],["2015-05-27",3444.53,3444.53,3444.53,3444.53,0],["2015-05-28",3444.53,3444.53,3444.53,3444.53,0],["2015-05-29",3444.53,3444.53,3444.53,3444.53,0],["2015-06-01",3444.53,3444.53,3444.53,3444.53,0],["2015-06-02",3444.53,3444.53,3444.53,3444.53,0],["2015-06-03",3444.53,3444.53,3444.53,3444.53,0],["2015-06-04",3444.53,3444.53,3444.53,3444.53,0],["2015-06-05",3444.53,3444.53,3444.53,3444.53,0],["2015-06-08",3444.53,3444.53,3444.53,3444.53,0],["2015-06-09",3444.53,3444.53,3444.53,3444.53,0],["2015-06-10",3444.53,3444.53,3444.53,3444.53,0],["2015-06-11",3444.53,3444.53,3444.53,3444.53,0],["2015-06-12",3444.53,3444.53,3444.53,3444.53,0],["2015-06-15",3444.53,3444.53,3444.53,3444.53,0],["2015-06-16",3444.53,3444.53,3444.53,3444.53,0],["2015-06-17",3444.53,3444.53,3444.53,3444.53,0],["2015-06-18",3444.53,3444.53,3444.53,3444.53,0],["2015-06-19",3444.53,3444.53,3444.53,3444.53,0],["2015-06-22",3444.53,3444.53,3444.53,3444.53,0],["2015-06-23",3444.53,3444.53,3444.53,3444.53,0],["2015-06-24",3444.53,3444.53,3444.53,3444.53,0],["2015-06-25",3444.53,3444.53,3444.53,3444.53,0],["2015-06-26",3444.53,3444.53,3444.53,3444.53,0],["2015-06-29",3444.53,3444.53,3444.53,3444.53,0],["2015-06-30",3444.53,3444.53,3444.53,3444.53,0],["2015-07-01",3444.53,3444.53,3444.53,3444.53,0],["2015-07-02",3444.53,3444.53,3444.53,3444.53,0],["2015-07-03",3444.53,3444.53,3444.53,3444.53,0],["2015-07-06",3444.53,3444.53,3444.53,3444.53,0],["2015-07-07",3444.53,3444.53,3444.53,3444.53,0],["2015-07-08",3444.53,3444.53,3444.53,3444.53,0],["2015-07-09",3444.53,3444.53,3444.53,3444.53,0],["2015-07-10",3444.53,3444.53,3444.53,3444.53,0],["2015-07-13",3444.53,3444.53,3444.53,3444.53,0],["2015-07-14",3444.53,3444.53,3444.53,3444.53,0],["2015-07-15",3444.53,3444.53,3444.53,3444.53,0],["2015-07-16",3444.53,3444.53,3444.53,3444.53,0],["2015-07-17",3444.53,3444.53,3444.53,3444.53,0],["2015-07-20",3444.53,3444.53,3444.53,3444.53,0],["2015-07-21",3444.53,3444.53,3444.53,3444.53,0],["2015-07-22",3444.53,3444.53,3444.53,3444.53,0],["2015-07-23",3444.53,3444.53,3444.53,3444.53,0],["2015-07-24",3444.53,3444.53,3444.53,3444.53,0],["2015-07-27",3444.53,3444.53,3444.53,3444.53,0],["2015-07-28",3444.53,3444.53,3444.53,3444.53,0],["2015-07-29",3444.53,3444.53,3444.53,3444.53,0],["2015-07-30",3444.53,3444.53,3444.53,3444.53,0],["2015-07-31",3444.53,3444.53,3444.53,3444.53,0],["2015-08-03",3444.53,3444.53,3444.53,3444.53,0],["2015-08-04",3444.53,3444.53,3444.53,3444.53,0],["2015-08-05",3444.53,3444.53,3444.53,3444.53,0],["2015-08-06",3444.53,3444.53,3444.53,3444.53,0],["2015-08-07",3444.53,3444.53,3444.53,3444.53,0],["2015-08-10",3444.53,3444.53,3444.53,3444.53,0],["2015-08-11",3444.53,3444.53,3444.53,3444.53,0],["2015-08-12",3444.53,3444.53,3444.53,3444.53,0],["2015-08-13",3444.53,3444.53,3444.53,3444.53,0],["2015-08-14",3444.53,3444.53,3444.53,3444.53,0],["2015-08-17",3444.53,3444.53,3444.53,3444.53,0],["2015-08-18",3444.53,3444.53,3444.53,3444.53,0],["2015-08-19",3444.53,3444.53,3444.53,3444.53,0],["2015-08-20",3444.53,3444.53,3444.53,3444.53,0],["2015-08-21",3444.53,3444.53,3444.53,3444.53,0],["2015-08-24",3444.53,3444.53,3444.53,3444.53,0],["2015-08-25",3444.53,3444.53,3444.53,3444.53,0],["2015-08-26",3444.53,3444.53,3444.53,3444.53,0],["2015-08-27",3444.53,3444.53,3444.53,3444.53,0],["2015-08-28",3444.53,3444.53,3444.53,3444.53,0],["2015-08-31",3444.53,3444.53,3444.53,3444.53,0],["2015-09-01",3444.53,3444.53,3444.53,3444.53,0],["2015-09-03",3444.53,3444.53,3444.53,3444.53,0],["2015-09-04",3444.53,3444.53,3444.53,3444.53,0],["2015-09-07",3444.53,3444.53,3444.53,3444.53,0],["2015-09-08",3444.53,3444.53,3444.53,3444.53,0],["2015-09-09",3444.53,3444.53,3444.53,3444.53,0],["2015-09-10",3444.53,3444.53,3444.53,3444.53,0],["2015-09-11",3444.53,3444.53,3444.53,3444.53,0],["2015-09-14",3444.53,3444.53,3444.53,3444.53,0],["2015-09-15",3444.53,3444.53,3444.53,3444.53,0],["2015-09-16",3444.53,3444.53,3444.53,3444.53,0],["2015-09-17",3444.53,3444.53,3444.53,3444.53,0],["2015-09-18",3444.53,3444.53,3444.53,3444.53,0],["2015-09-21",3444.53,3444.53,3444.53,3444.53,0],["2015-09-22",3444.53,3444.53,3444.53,3444.53,0],["2015-09-23",3444.53,3444.53,3444.53,3444.53,0],["2015-09-24",3444.53,3444.53,3444.53,3444.53,0],["2015-09-25",3444.53,3444.53,3444.53,3444.53,0],["2015-09-28",3444.53,3444.53,3444.53,3444.53,0],["2015-09-29",3444.53,3444.53,3444.53,3444.53,0],["2015-09-30",3519.41,3519.41,3519.41,3519.41,100],["2015-10-01",3519.41,3519.41,3519.41,3519.41,0],["2015-10-02",3519.41,3519.41,3519.41,3519.41,0],["2015-10-05",3519.41,3519.41,3519.41,3519.41,0],["2015-10-06",3519.41,3519.41,3519.41,3519.41,0],["2015-10-07",3519.41,3519.41,3519.41,3519.41,0],["2015-10-08",3519.41,3519.41,3519.41,3519.41,0],["2015-10-09",3519.41,3519.41,3519.41,3519.41,0],["2015-10-12",3519.41,3519.41,3519.41,3519.41,0],["2015-10-13",3519.41,3519.41,3519.41,3519.41,0],["2015-10-14",3519.41,3519.41,3519.41,3519.41,0],["2015-10-15",3519.41,3519.41,3519.41,3519.41,0],["2015-10-16",3519.41,3519.41,3519.41,3519.41,0],["2015-10-19",3519.41,3519.41,3519.41,3519.41,0],["2015-10-20",3519.41,3519.41,3519.41,3519.41,0],["2015-10-21",3519.41,3519.41,3519.41,3519.41,0],["2015-10-22",3519.41,3519.41,3519.41,3519.41,0],["2015-10-23",3519.41,3519.41,3519.41,3519.41,0],["2015-10-26",3519.41,3519.41,3519.41,3519.41,0],["2015-10-27",3519.41,3519.41,3519.41,3519.41,0],["2015-10-28",3519.41,3519.41,3519.41,3519.41,0],["2015-10-29",3519.41,3519.41,3519.41,3519.41,0],["2015-10-30",3219.88,3219.88,3219.88,3219.88,100],["2015-11-02",3219.88,3219.88,3219.88,3219.88,0],["2015-11-03",3219.88,3219.88,3219.88,3219.88,0],["2015-11-04",2920.36,2920.36,2920.36,2920.36,100],["2015-11-05",2920.36,2920.36,2920.36,2920.36,0],["2015-11-06",2920.36,2920.36,2920.36,2920.36,0],["2015-11-09",2920.36,2920.36,2920.36,2920.36,0],["2015-11-10",2920.36,2920.36,2920.36,2920.36,0],["2015-11-11",3145.0,3145.0,3145.0,3145.0,100],["2015-11-12",3145.0,3145.0,3145.0,3145.0,0],["2015-11-13",3145.0,3145.0,3145.0,3145.0,0],["2015-11-16",3145.0,3145.0,3145.0,3145.0,0],["2015-11-17",3145.0,3145.0,3145.0,3145.0,0],["2015-11-18",3145.0,3145.0,3145.0,3145.0,0],["2015-11-19",3145.0,3145.0,3145.0,3145.0,0],["2015-11-20",3145.0,3145.0,3145.0,3145.0,0],["2015-11-23",3145.0,3145.0,3145.0,3145.0,0],["2015-11-24",3145.0,3145.0,3145.0,3145.0,0],["2015-11-25",3145.0,3145.0,3145.0,3145.0,0],["2015-11-26",3145.0,3145.0,3145.0,3145.0,0],["2015-11-27",3145.0,3145.0,3145.0,3145.0,0],["2015-11-30",3145.0,3145.0,3145.0,3145.0,0],["2015-12-01",3145.0,3145.0,3145.0,3145.0,0],["2015-12-02",3145.0,3145.0,3145.0,3145.0,0],["2015-12-03",3145.0,3145.0,3145.0,3145.0,0],["2015-12-04",3145.0,3145.0,3145.0,3145.0,0],["2015-12-07",3145.0,3145.0,3145.0,3145.0,0],["2015-12-08",3145.0,3145.0,3145.0,3145.0,100],["2015-12-09",3145.0,3145.0,3145.0,3145.0,0],["2015-12-10",3145.0,3145.0,3145.0,3145.0,0],["2015-12-11",3145.0,3145.0,3145.0,3145.0,0],["2015-12-14",3145.0,3145.0,3145.0,3145.0,0],["2015-12-15",3145.0,3145.0,3145.0,3145.0,0],["2015-12-16",3145.0,3145.0,3145.0,3145.0,0],["2015-12-17",3145.0,3145.0,3145.0,3145.0,0],["2015-12-18",3145.0,3145.0,3145.0,3145.0,0],["2015-12-21",3145.0,3145.0,3145.0,3145.0,0],["2015-12-22",3145.0,3145.0,3145.0,3145.0,0],["2015-12-23",3145.0,3145.0,3145.0,3145.0,0],["2015-12-24",3145.0,3145.0,3145.0,3145.0,0],["2015-12-25",3145.0,3145.0,3145.0,3145.0,0],["2015-12-28",3369.65,3369.65,3369.65,3369.65,100],["2015-12-29",3369.65,3369.65,3369.65,3369.65,0],["2015-12-30",3369.65,3369.65,3369.65,3369.65,0],["2015-12-31",3369.65,3369.65,3369.65,3369.65,0],["2016-01-04",3369.65,3369.65,3369.65,3369.65,0],["2016-01-05",3369.65,3369.65,3369.65,3369.65,0],["2016-01-06",3369.65,3369.65,3369.65,3369.65,0],["2016-01-07",3369.65,3369.65,3369.65,3369.65,0],["2016-01-08",3369.65,3369.65,3369.65,3369.65,0],["2016-01-11",3369.65,3369.65,3369.65,3369.65,0],["2016-01-12",3369.65,3369.65,3369.65,3369.65,0],["2016-01-13",3369.65,3369.65,3369.65,3369.65,0],["2016-01-14",3369.65,3369.65,3369.65,3369.65,0],["2016-01-15",3369.65,3369.65,3369.65,3369.65,0],["2016-01-18",3369.65,3369.65,3369.65,3369.65,0],["2016-01-19",3369.65,3369.65,3369.65,3369.65,0],["2016-01-20",3369.65,3369.65,3369.65,3369.65,0],["2016-01-21",3369.65,3369.65,3369.65,3369.65,0],["2016-01-22",3369.65,3369.65,3369.65,3369.65,0],["2016-01-25",3369.65,3369.65,3369.65,3369.65,0],["2016-01-26",3369.65,3369.65,3369.65,3369.65,0],["2016-01-27",3369.65,3369.65,3369.65,3369.65,0],["2016-01-28",3369.65,3369.65,3369.65,3369.65,0],["2016-01-29",3070.12,3070.12,3070.12,3070.12,100],["2016-02-01",3369.65,3369.65,3369.65,3369.65,100],["2016-02-02",3369.65,3369.65,3369.65,3369.65,0],["2016-02-03",3369.65,3369.65,3369.65,3369.65,0],["2016-02-04",3369.65,3369.65,3369.65,3369.65,0],["2016-02-05",3369.65,3369.65,3369.65,3369.65,0],["2016-02-15",3369.65,3369.65,3369.65,3369.65,0],["2016-02-16",3369.65,3369.65,3369.65,3369.65,0],["2016-02-17",3369.65,3369.65,3369.65,3369.65,0],["2016-02-18",3369.65,3369.65,3369.65,3369.65,0],["2016-02-19",3369.65,3369.65,3369.65,3369.65,0],["2016-02-22",3369.65,3369.65,3369.65,3369.65,0],["2016-02-23",3369.65,3369.65,3369.65,3369.65,0],["2016-02-24",3369.65,3369.65,3369.65,3369.65,0],["2016-02-25",3369.65,3369.65,3369.65,3369.65,0],["2016-02-26",3369.65,3369.65,3369.65,3369.65,0],["2016-02-29",3369.65,3369.65,3369.65,3369.65,100],["2016-03-01",3369.65,3369.65,3369.65,3369.65,0],["2016-03-02",3369.65,3369.65,3369.65,3369.65,0],["2016-03-03",3369.65,3369.65,3369.65,3369.65,0],["2016-03-04",3369.65,3369.65,3369.65,3369.65,0],["2016-03-07",3070.12,3070.12,3070.12,3070.12,100],["2016-03-08",3070.12,3070.12,3070.12,3070.12,0],["2016-03-09",3070.12,3070.12,3070.12,3070.12,0],["2016-03-10",3070.12,3070.12,3070.12,3070.12,0],["2016-03-11",3070.12,3070.12,3070.12,3070.12,0],["2016-03-14",3070.12,3070.12,3070.12,3070.12,0],["2016-03-15",3070.12,3070.12,3070.12,3070.12,0],["2016-03-16",3070.12,3070.12,3070.12,3070.12,0],["2016-03-17",3070.12,3070.12,3070.12,3070.12,0],["2016-03-18",3070.12,3070.12,3070.12,3070.12,0],["2016-03-21",3070.12,3070.12,3070.12,3070.12,0],["2016-03-22",3070.12,3070.12,3070.12,3070.12,0],["2016-03-23",3070.12,3070.12,3070.12,3070.12,0],["2016-03-24",3070.12,3070.12,3070.12,3070.12,0],["2016-03-25",3070.12,3070.12,3070.12,3070.12,0],["2016-03-28",3070.12,3070.12,3070.12,3070.12,0],["2016-03-29",3070.12,3070.12,3070.12,3070.12,0],["2016-03-30",3070.12,3070.12,3070.12,3070.12,0],["2016-03-31",3070.12,3070.12,3070.12,3070.12,0],["2016-04-01",3070.12,3070.12,3070.12,3070.12,0],["2016-04-04",3070.12,3070.12,3070.12,3070.12,0],["2016-04-05",3070.12,3070.12,3070.12,3070.12,0],["2016-04-06",3070.12,3070.12,3070.12,3070.12,0],["2016-04-07",3070.12,3070.12,3070.12,3070.12,0],["2016-04-08",3070.12,3070.12,3070.12,3070.12,0],["2016-04-11",3070.12,3070.12,3070.12,3070.12,0],["2016-04-12",2770.6,2770.6,2770.6,2770.6,200],["2016-04-13",2770.6,2770.6,2770.6,2770.6,0],["2016-04-14",2545.95,2545.95,2545.95,2545.95,100],["2016-04-15",2545.95,2545.95,2545.95,2545.95,0],["2016-04-19",2545.95,2545.95,2545.95,2545.95,0],["2016-04-20",2545.95,2545.95,2545.95,2545.95,0],["2016-04-21",2321.31,2321.31,2321.31,2321.31,500],["2016-04-22",2096.67,2096.67,2096.67,2096.67,100],["2016-04-25",1946.91,1946.91,1946.91,1946.91,400],["2016-04-26",1797.14,1946.91,1797.14,1946.91,3100],["2016-04-27",1797.14,1797.14,1797.14,1797.14,1100],["2016-04-28",1647.38,1647.38,1647.38,1647.38,600],["2016-05-10",1647.38,1647.38,1647.38,1647.38,0],["2016-05-11",2171.55,2171.55,2171.55,2171.55,100],["2016-05-12",2171.55,2171.55,2171.55,2171.55,0],["2016-05-13",2171.55,2171.55,2171.55,2171.55,0],["2016-05-16",2171.55,2171.55,2171.55,2171.55,0],["2016-05-17",1872.03,1872.03,1872.03,1872.03,900],["2016-05-18",1872.03,1872.03,1872.03,1872.03,0],["2016-05-19",1872.03,1872.03,1872.03,1872.03,0],["2016-05-20",1872.03,1872.03,1872.03,1872.03,0],["2016-05-23",1872.03,1872.03,1872.03,1872.03,0],["2016-05-24",1872.03,1872.03,1872.03,1872.03,0],["2016-05-25",1872.03,1872.03,1872.03,1872.03,0],["2016-05-26",1872.03,1872.03,1872.03,1872.03,0],["2016-05-27",1872.03,1872.03,1872.03,1872.03,0],["2016-05-30",1872.03,1872.03,1872.03,1872.03,0],["2016-05-31",1872.03,1872.03,1872.03,1872.03,0],["2016-06-01",1872.03,1872.03,1872.03,1872.03,0],["2016-06-02",1872.03,1872.03,1872.03,1872.03,0],["2016-06-03",1872.03,1872.03,1872.03,1872.03,0],["2016-06-06",1872.03,1872.03,1872.03,1872.03,0],["2016-06-07",1872.03,1872.03,1872.03,1872.03,0],["2016-06-08",1872.03,1872.03,1872.03,1872.03,0],["2016-06-09",1872.03,1872.03,1872.03,1872.03,0],["2016-06-10",1872.03,1872.03,1872.03,1872.03,0],["2016-06-13",1872.03,1872.03,1872.03,1872.03,0],["2016-06-14",1872.03,1872.03,1872.03,1872.03,0],["2016-06-15",1946.91,1946.91,1946.91,1946.91,400],["2016-06-16",2021.79,2171.55,2021.79,2171.55,1700],["2016-06-17",2096.67,2096.67,2096.67,2096.67,9900],["2016-06-20",2096.67,2096.67,2096.67,2096.67,1500],["2016-06-21",2171.55,2171.55,2096.67,2096.67,500],["2016-06-22",2171.55,2246.43,2096.67,2246.43,400],["2016-06-23",2246.43,2246.43,2246.43,2246.43,100],["2016-06-24",2545.95,2545.95,2545.95,2545.95,100],["2016-06-27",2545.95,2545.95,2545.95,2545.95,0],["2016-06-28",2620.84,2620.84,2620.84,2620.84,100],["2016-06-29",2620.84,2620.84,2620.84,2620.84,0],["2016-06-30",2620.84,2620.84,2620.84,2620.84,0],["2016-07-01",2620.84,2620.84,2620.84,2620.84,0],["2016-07-04",2620.84,2620.84,2620.84,2620.84,0],["2016-07-05",2695.72,2695.72,2695.72,2695.72,100],["2016-07-06",2695.72,2695.72,2695.72,2695.72,0],["2016-07-07",2695.72,2695.72,2695.72,2695.72,0],["2016-07-08",2396.19,2396.19,2321.31,2321.31,3600],["2016-07-11",2096.67,2096.67,2021.79,2021.79,1400],["2016-07-12",2096.67,2096.67,2096.67,2096.67,0],["2016-07-13",2246.43,2246.43,2246.43,2246.43,1000],["2016-07-14",2246.43,2246.43,2246.43,2246.43,0],["2016-07-15",2246.43,2246.43,2246.43,2246.43,0],["2016-07-18",2246.43,2246.43,2246.43,2246.43,0],["2016-07-19",2246.43,2246.43,2246.43,2246.43,0],["2016-07-20",2246.43,2246.43,2246.43,2246.43,1000],["2016-07-21",2246.43,2246.43,2246.43,2246.43,0],["2016-07-22",2246.43,2246.43,2246.43,2246.43,0],["2016-07-25",2246.43,2246.43,2246.43,2246.43,1000],["2016-07-26",2246.43,2246.43,2246.43,2246.43,0],["2016-07-27",2246.43,2246.43,2246.43,2246.43,0],["2016-07-28",2246.43,2246.43,2246.43,2246.43,0],["2016-07-29",2246.43,2246.43,2246.43,2246.43,0],["2016-08-01",2246.43,2246.43,2246.43,2246.43,0],["2016-08-02",2321.31,2321.31,2321.31,2321.31,200],["2016-08-03",2396.19,2396.19,2396.19,2396.19,1000],["2016-08-04",2396.19,2396.19,2396.19,2396.19,0],["2016-08-05",2396.19,2471.07,2396.19,2471.07,2100],["2016-08-08",2620.84,2770.6,2620.84,2770.6,14000],["2016-08-09",2770.6,2770.6,2770.6,2770.6,100],["2016-08-10",2770.6,2770.6,2770.6,2770.6,5100],["2016-08-11",2770.6,2770.6,2770.6,2770.6,0],["2016-08-12",2770.6,2770.6,2770.6,2770.6,0],["2016-08-15",2770.6,2845.48,2770.6,2845.48,27600],["2016-08-16",2845.48,2845.48,2845.48,2845.48,0],["2016-08-17",2845.48,2845.48,2845.48,2845.48,0],["2016-08-18",2845.48,2845.48,2845.48,2845.48,900],["2016-08-19",3070.12,3070.12,3070.12,3070.12,9400],["2016-08-22",3070.12,3070.12,3070.12,3070.12,0],["2016-08-23",3070.12,3070.12,3070.12,3070.12,800],["2016-08-24",3070.12,3070.12,3070.12,3070.12,0],["2016-08-25",3070.12,3070.12,3070.12,3070.12,0],["2016-08-26",3070.12,3070.12,3070.12,3070.12,0],["2016-08-29",3070.12,3070.12,3070.12,3070.12,0],["2016-08-30",3070.12,3070.12,3070.12,3070.12,0],["2016-08-31",3070.12,3070.12,3070.12,3070.12,0],["2016-09-01",3070.12,3070.12,3070.12,3070.12,0],["2016-09-05",3070.12,3070.12,3070.12,3070.12,0],["2016-09-06",3070.12,3070.12,3070.12,3070.12,0],["2016-09-07",3070.12,3070.12,3070.12,3070.12,0],["2016-09-08",3070.12,3070.12,3070.12,3070.12,0],["2016-09-09",3070.12,3070.12,3070.12,3070.12,0],["2016-09-12",3070.12,3070.12,3070.12,3070.12,0],["2016-09-13",3070.12,3070.12,3070.12,3070.12,0],["2016-09-14",3070.12,3070.12,3070.12,3070.12,0],["2016-09-15",3070.12,3070.12,3070.12,3070.12,0],["2016-09-16",3070.12,3070.12,3070.12,3070.12,0],["2016-09-19",3070.12,3070.12,3070.12,3070.12,0],["2016-09-20",3070.12,3070.12,3070.12,3070.12,0],["2016-09-21",3070.12,3070.12,3070.12,3070.12,0],["2016-09-22",3070.12,3070.12,3070.12,3070.12,0],["2016-09-23",3070.12,3070.12,3070.12,3070.12,0],["2016-09-26",3070.12,3070.12,3070.12,3070.12,0],["2016-09-27",3070.12,3070.12,3070.12,3070.12,0],["2016-09-28",3070.12,3070.12,3070.12,3070.12,0],["2016-09-29",3070.12,3070.12,3070.12,3070.12,0],["2016-09-30",3070.12,3070.12,3070.12,3070.12,0],["2016-10-03",3070.12,3070.12,3070.12,3070.12,0],["2016-10-04",3070.12,3070.12,3070.12,3070.12,0],["2016-10-05",3070.12,3070.12,3070.12,3070.12,0],["2016-10-06",3070.12,3070.12,3070.12,3070.12,0],["2016-10-07",3070.12,3070.12,3070.12,3070.12,0],["2016-10-10",3070.12,3070.12,3070.12,3070.12,0],["2016-10-11",3070.12,3070.12,3070.12,3070.12,0],["2016-10-12",3070.12,3070.12,3070.12,3070.12,0],["2016-10-13",3070.12,3070.12,3070.12,3070.12,0],["2016-10-14",3070.12,3070.12,3070.12,3070.12,0],["2016-10-17",3070.12,3070.12,3070.12,3070.12,0],["2016-10-18",3070.12,3070.12,3070.12,3070.12,0],["2016-10-19",3070.12,3070.12,3070.12,3070.12,0],["2016-10-20",3070.12,3070.12,3070.12,3070.12,0],["2016-10-21",3070.12,3070.12,3070.12,3070.12,0],["2016-10-24",3070.12,3070.12,3070.12,3070.12,0],["2016-10-25",3070.12,3070.12,3070.12,3070.12,0],["2016-10-26",3070.12,3070.12,3070.12,3070.12,0],["2016-10-27",3070.12,3070.12,3070.12,3070.12,0],["2016-10-28",3070.12,3070.12,3070.12,3070.12,0],["2016-10-31",3070.12,3070.12,3070.12,3070.12,0],["2016-11-01",3070.12,3070.12,3070.12,3070.12,0],["2016-11-02",3070.12,3070.12,3070.12,3070.12,0],["2016-11-03",3070.12,3070.12,3070.12,3070.12,0],["2016-11-04",3070.12,3070.12,3070.12,3070.12,0],["2016-11-07",3070.12,3070.12,3070.12,3070.12,0],["2016-11-08",3070.12,3070.12,3070.12,3070.12,0],["2016-11-09",3070.12,3070.12,3070.12,3070.12,0],["2016-11-10",3070.12,3070.12,3070.12,3070.12,0],["2016-11-11",3070.12,3070.12,3070.12,3070.12,0],["2016-11-14",3070.12,3070.12,3070.12,3070.12,0],["2016-11-15",3070.12,3070.12,3070.12,3070.12,0],["2016-11-16",3070.12,3070.12,3070.12,3070.12,0],["2016-11-17",3070.12,3070.12,3070.12,3070.12,0],["2016-11-18",3070.12,3070.12,3070.12,3070.12,0],["2016-11-21",3070.12,3070.12,3070.12,3070.12,0],["2016-11-22",3070.12,3070.12,3070.12,3070.12,0],["2016-11-23",3070.12,3070.12,3070.12,3070.12,0],["2016-11-24",3070.12,3070.12,3070.12,3070.12,0],["2016-11-25",3070.12,3070.12,3070.12,3070.12,0],["2016-11-28",3070.12,3070.12,3070.12,3070.12,0],["2016-11-29",3070.12,3070.12,3070.12,3070.12,0],["2016-11-30",3070.12,3070.12,3070.12,3070.12,0],["2016-12-01",3070.12,3070.12,3070.12,3070.12,0],["2016-12-02",3070.12,3070.12,3070.12,3070.12,0],["2016-12-05",3070.12,3070.12,3070.12,3070.12,0],["2016-12-06",3070.12,3070.12,3070.12,3070.12,0],["2016-12-07",3070.12,3070.12,3070.12,3070.12,0],["2016-12-08",3070.12,3070.12,3070.12,3070.12,0],["2016-12-09",3070.12,3070.12,3070.12,3070.12,0],["2016-12-12",3070.12,3070.12,3070.12,3070.12,0],["2016-12-13",3070.12,3070.12,3070.12,3070.12,0],["2016-12-14",3070.12,3070.12,3070.12,3070.12,0],["2016-12-15",3070.12,3070.12,3070.12,3070.12,0],["2016-12-16",3070.12,3070.12,3070.12,3070.12,0],["2016-12-19",3070.12,3070.12,3070.12,3070.12,0],["2016-12-20",3070.12,3070.12,3070.12,3070.12,0],["2016-12-21",3070.12,3070.12,3070.12,3070.12,0],["2016-12-22",3070.12,3070.12,3070.12,3070.12,0],["2016-12-23",3070.12,3070.12,3070.12,3070.12,0],["2016-12-26",3070.12,3070.12,3070.12,3070.12,0],["2016-12-27",3070.12,3070.12,3070.12,3070.12,0],["2016-12-28",3070.12,3070.12,3070.12,3070.12,0],["2016-12-29",3070.12,3070.12,3070.12,3070.12,0],["2016-12-30",3070.12,3070.12,3070.12,3070.12,0],["2017-01-03",3070.12,3070.12,3070.12,3070.12,0],["2017-01-04",3070.12,3070.12,3070.12,3070.12,0],["2017-01-05",3070.12,3070.12,3070.12,3070.12,0],["2017-01-06",3070.12,3070.12,3070.12,3070.12,0],["2017-01-09",3070.12,3070.12,3070.12,3070.12,0],["2017-01-10",3070.12,3070.12,3070.12,3070.12,0],["2017-01-11",3070.12,3070.12,3070.12,3070.12,0],["2017-01-12",3070.12,3070.12,3070.12,3070.12,0],["2017-01-13",3070.12,3070.12,3070.12,3070.12,0],["2017-01-16",3070.12,3070.12,3070.12,3070.12,0],["2017-01-17",3070.12,3070.12,3070.12,3070.12,0],["2017-01-18",3070.12,3070.12,3070.12,3070.12,0],["2017-01-19",3070.12,3070.12,3070.12,3070.12,0],["2017-01-20",3070.12,3070.12,3070.12,3070.12,0],["2017-01-23",3070.12,3070.12,3070.12,3070.12,0],["2017-01-24",3070.12,3070.12,3070.12,3070.12,0],["2017-01-25",3818.93,3818.93,3818.93,3818.93,100],["2017-02-02",3818.93,3818.93,3818.93,3818.93,0],["2017-02-03",3818.93,3818.93,3818.93,3818.93,0],["2017-02-06",3818.93,3818.93,3818.93,3818.93,0],["2017-02-07",3818.93,3818.93,3818.93,3818.93,0],["2017-02-08",3818.93,3818.93,3818.93,3818.93,0],["2017-02-09",3818.93,3818.93,3818.93,3818.93,0],["2017-02-10",3818.93,3818.93,3818.93,3818.93,0],["2017-02-13",3818.93,3818.93,3818.93,3818.93,0],["2017-02-14",3818.93,3818.93,3818.93,3818.93,0],["2017-02-15",3818.93,3818.93,3818.93,3818.93,0],["2017-02-16",3818.93,3818.93,3818.93,3818.93,0],["2017-02-17",3818.93,3818.93,3818.93,3818.93,0],["2017-02-20",3818.93,3818.93,3818.93,3818.93,0],["2017-02-21",3818.93,3818.93,3818.93,3818.93,0],["2017-02-22",3818.93,3818.93,3818.93,3818.93,0],["2017-02-23",3818.93,3818.93,3818.93,3818.93,0],["2017-02-24",3818.93,3818.93,3818.93,3818.93,0],["2017-02-27",3818.93,3818.93,3818.93,3818.93,0],["2017-02-28",3818.93,3818.93,3818.93,3818.93,0],["2017-03-01",3818.93,3818.93,3818.93,3818.93,0],["2017-03-02",3818.93,3818.93,3818.93,3818.93,0],["2017-03-03",3818.93,3818.93,3818.93,3818.93,0],["2017-03-06",3818.93,3818.93,3818.93,3818.93,0],["2017-03-07",3818.93,3818.93,3818.93,3818.93,0],["2017-03-08",3818.93,3818.93,3818.93,3818.93,0],["2017-03-09",3818.93,3818.93,3818.93,3818.93,0],["2017-03-10",3818.93,3818.93,3818.93,3818.93,0],["2017-03-13",3818.93,3818.93,3818.93,3818.93,0],["2017-03-14",3818.93,3818.93,3818.93,3818.93,0],["2017-03-15",3818.93,3818.93,3818.93,3818.93,0],["2017-03-16",3818.93,3818.93,3818.93,3818.93,0],["2017-03-17",3818.93,3818.93,3818.93,3818.93,0],["2017-03-20",3818.93,3818.93,3818.93,3818.93,0],["2017-03-21",3818.93,3818.93,3818.93,3818.93,0],["2017-03-22",3818.93,3818.93,3818.93,3818.93,0],["2017-03-23",3818.93,3818.93,3818.93,3818.93,0],["2017-03-24",3818.93,3818.93,3818.93,3818.93,0],["2017-03-27",3818.93,3818.93,3818.93,3818.93,0],["2017-03-28",3818.93,3818.93,3818.93,3818.93,0],["2017-03-29",3818.93,3818.93,3818.93,3818.93,0],["2017-03-30",3818.93,3818.93,3818.93,3818.93,0],["2017-03-31",3818.93,3818.93,3818.93,3818.93,0],["2017-04-03",3818.93,3818.93,3818.93,3818.93,0],["2017-04-04",3818.93,3818.93,3818.93,3818.93,0],["2017-04-05",3818.93,3818.93,3818.93,3818.93,0],["2017-04-07",3818.93,3818.93,3818.93,3818.93,0],["2017-04-10",3818.93,3818.93,3818.93,3818.93,0],["2017-04-11",3818.93,3818.93,3818.93,3818.93,0],["2017-04-12",3818.93,3818.93,3818.93,3818.93,0],["2017-04-13",3818.93,3818.93,3818.93,3818.93,0],["2017-04-14",3818.93,3818.93,3818.93,3818.93,0],["2017-04-17",3818.93,3818.93,3818.93,3818.93,0],["2017-04-18",3818.93,3818.93,3818.93,3818.93,0],["2017-04-19",3818.93,3818.93,3818.93,3818.93,0],["2017-04-20",3818.93,3818.93,3818.93,3818.93,0],["2017-04-21",3818.93,3818.93,3818.93,3818.93,0],["2017-04-24",3818.93,3818.93,3818.93,3818.93,0],["2017-04-25",3818.93,3818.93,3818.93,3818.93,0],["2017-04-26",3818.93,3818.93,3818.93,3818.93,0],["2017-04-27",5316.55,5316.55,5316.55,5316.55,100],["2017-04-28",6065.36,6065.36,6065.36,6065.36,100],["2017-05-03",6065.36,6065.36,6065.36,6065.36,0],["2017-05-04",6065.36,6065.36,6065.36,6065.36,300],["2017-05-05",6065.36,6065.36,6065.36,6065.36,0],["2017-05-08",6065.36,6065.36,6065.36,6065.36,0],["2017-05-09",6065.36,6963.94,6065.36,6963.94,600],["2017-05-10",7338.34,7338.34,7338.34,7338.34,100],["2017-05-11",8386.68,8386.68,8311.79,8311.79,400],["2017-05-12",9584.77,9584.77,7188.58,7188.58,200],["2017-05-15",7862.51,7862.51,7862.51,7862.51,100],["2017-05-16",8985.72,8985.72,8985.72,8985.72,200],["2017-05-17",8985.72,8985.72,8985.72,8985.72,0],["2017-05-18",8985.72,8985.72,8985.72,8985.72,0],["2017-05-19",8985.72,8985.72,8985.72,8985.72,0],["2017-05-22",8985.72,8985.72,8985.72,8985.72,0],["2017-05-23",8985.72,8985.72,8985.72,8985.72,0],["2017-05-24",8985.72,8985.72,8985.72,8985.72,0],["2017-05-25",9734.53,9734.53,9734.53,9734.53,100],["2017-05-26",9734.53,9734.53,9734.53,9734.53,0],["2017-05-29",11157.27,11157.27,11157.27,11157.27,700],["2017-05-30",11157.27,11157.27,11157.27,11157.27,0],["2017-05-31",11157.27,11157.27,11157.27,11157.27,0],["2017-06-01",12505.13,12505.13,12505.13,12505.13,100],["2017-06-02",14227.4,14227.4,14227.4,14227.4,100],["2017-06-05",14751.56,14751.56,14751.56,14751.56,100],["2017-06-06",15350.61,15350.61,15350.61,15350.61,100],["2017-06-07",15350.61,15350.61,15350.61,15350.61,0],["2017-06-08",15350.61,15350.61,15350.61,15350.61,0],["2017-06-09",15350.61,15350.61,15350.61,15350.61,0],["2017-06-12",15350.61,15350.61,15350.61,15350.61,0],["2017-06-13",15350.61,15350.61,15350.61,15350.61,0],["2017-06-14",15350.61,15350.61,15350.61,15350.61,0],["2017-06-15",15350.61,15350.61,15350.61,15350.61,0],["2017-06-16",13104.18,13104.18,13104.18,13104.18,100],["2017-06-19",13104.18,13104.18,13104.18,13104.18,0],["2017-06-20",13104.18,13104.18,13104.18,13104.18,0],["2017-06-21",13104.18,13104.18,13104.18,13104.18,0],["2017-06-22",13104.18,13104.18,13104.18,13104.18,0],["2017-06-23",13104.18,13104.18,13104.18,13104.18,0],["2017-06-26",13104.18,13104.18,13104.18,13104.18,0],["2017-06-27",13104.18,13104.18,13104.18,13104.18,0],["2017-06-28",13104.18,13104.18,13104.18,13104.18,0],["2017-06-29",13104.18,13104.18,13104.18,13104.18,0],["2017-06-30",13104.18,13104.18,13104.18,13104.18,0],["2017-07-03",13104.18,13104.18,13104.18,13104.18,0],["2017-07-04",13104.18,13104.18,13104.18,13104.18,0],["2017-07-05",13104.18,13104.18,13104.18,13104.18,0],["2017-07-06",13104.18,13104.18,13104.18,13104.18,0],["2017-07-07",13104.18,13104.18,13104.18,13104.18,0],["2017-07-10",13104.18,13104.18,13104.18,13104.18,0],["2017-07-11",13104.18,13104.18,13104.18,13104.18,0],["2017-07-12",13104.18,13104.18,13104.18,13104.18,0],["2017-07-13",13104.18,13104.18,13104.18,13104.18,0],["2017-07-14",13104.18,13104.18,13104.18,13104.18,0],["2017-07-17",13104.18,13104.18,13104.18,13104.18,0],["2017-07-18",13104.18,13104.18,13104.18,13104.18,0],["2017-07-19",13104.18,13104.18,13104.18,13104.18,0],["2017-07-20",13104.18,13104.18,13104.18,13104.18,0],["2017-07-21",13104.18,13104.18,13104.18,13104.18,0],["2017-07-24",11232.15,11232.15,11232.15,11232.15,100],["2017-07-25",9584.77,9584.77,9584.77,9584.77,100],["2017-07-26",9584.77,9584.77,9584.77,9584.77,0],["2017-07-27",9584.77,9584.77,9584.77,9584.77,0],["2017-07-28",9584.77,9584.77,9584.77,9584.77,0],["2017-07-31",9584.77,9584.77,9584.77,9584.77,0],["2017-08-01",9584.77,9584.77,9584.77,9584.77,0],["2017-08-02",9584.77,9584.77,9584.77,9584.77,0],["2017-08-03",9584.77,9584.77,9584.77,9584.77,0],["2017-08-04",9584.77,9584.77,9584.77,9584.77,0],["2017-08-07",9584.77,9584.77,9584.77,9584.77,0],["2017-08-08",9584.77,9584.77,9584.77,9584.77,0],["2017-08-09",8162.03,8162.03,8162.03,8162.03,100],["2017-08-10",6963.94,6963.94,6963.94,6963.94,200],["2017-08-11",5990.48,5990.48,5990.48,5990.48,200],["2017-08-14",5091.91,5091.91,5091.91,5091.91,100],["2017-08-15",4343.1,4343.1,4343.1,4343.1,100],["2017-08-16",3744.05,3744.05,3744.05,3744.05,100],["2017-08-17",3744.05,3744.05,3744.05,3744.05,0],["2017-08-18",3744.05,3744.05,3744.05,3744.05,0],["2017-08-21",3744.05,3744.05,3744.05,3744.05,0],["2017-08-22",3744.05,3744.05,3744.05,3744.05,0],["2017-08-23",3744.05,3744.05,3744.05,3744.05,0],["2017-08-24",3744.05,3744.05,3744.05,3744.05,0],["2017-08-25",3219.88,3219.88,3219.88,3219.88,200],["2017-08-28",3219.88,3219.88,3219.88,3219.88,0],["2017-08-29",2770.6,2770.6,2770.6,2770.6,1200],["2017-08-30",2396.19,2396.19,2396.19,2396.19,1800],["2017-08-31",2396.19,2396.19,2396.19,2396.19,0],["2017-09-01",2695.72,2695.72,2695.72,2695.72,100],["2017-09-05",2695.72,2695.72,2695.72,2695.72,0],["2017-09-06",2695.72,2695.72,2695.72,2695.72,0],["2017-09-07",2695.72,3070.12,2695.72,3070.12,900],["2017-09-08",3145.0,3145.0,3145.0,3145.0,600],["2017-09-11",3145.0,3145.0,3145.0,3145.0,0],["2017-09-12",3145.0,3145.0,3145.0,3145.0,0],["2017-09-13",3145.0,3145.0,3145.0,3145.0,0],["2017-09-14",2995.24,2995.24,2995.24,2995.24,500],["2017-09-15",2995.24,2995.24,2995.24,2995.24,0],["2017-09-18",2995.24,2995.24,2995.24,2995.24,0],["2017-09-19",2995.24,2995.24,2995.24,2995.24,0],["2017-09-20",2545.95,2545.95,2545.95,2545.95,400],["2017-09-21",2545.95,2545.95,2545.95,2545.95,0],["2017-09-22",2545.95,2545.95,2545.95,2545.95,0],["2017-09-25",2545.95,2545.95,2545.95,2545.95,0],["2017-09-26",2545.95,2545.95,2545.95,2545.95,0],["2017-09-27",2920.36,2920.36,2920.36,2920.36,100],["2017-09-28",3294.77,3294.77,3294.77,3294.77,100],["2017-09-29",3744.05,3744.05,3744.05,3744.05,100],["2017-10-02",3744.05,3744.05,3744.05,3744.05,0],["2017-10-03",3744.05,3744.05,3744.05,3744.05,0],["2017-10-04",3744.05,3744.05,3744.05,3744.05,0],["2017-10-05",3744.05,3744.05,3744.05,3744.05,0],["2017-10-06",3744.05,3744.05,3744.05,3744.05,0],["2017-10-09",3744.05,3744.05,3744.05,3744.05,0],["2017-10-10",3744.05,3744.05,3744.05,3744.05,0],["2017-10-11",4268.22,4268.22,4268.22,4268.22,100],["2017-10-12",4268.22,4268.22,3744.05,3744.05,200],["2017-10-13",3519.41,3519.41,3519.41,3519.41,100],["2017-10-16",2995.24,2995.24,2995.24,2995.24,100],["2017-10-17",2545.95,2545.95,2545.95,2545.95,100],["2017-10-18",2545.95,2545.95,2545.95,2545.95,0],["2017-10-19",2545.95,2545.95,2545.95,2545.95,0],["2017-10-20",2545.95,2545.95,2545.95,2545.95,0],["2017-10-23",2545.95,2545.95,2545.95,2545.95,0],["2017-10-24",2545.95,2545.95,2545.95,2545.95,0],["2017-10-25",2545.95,2545.95,2545.95,2545.95,0],["2017-10-26",2545.95,2545.95,2545.95,2545.95,0],["2017-10-27",2545.95,2545.95,2545.95,2545.95,0],["2017-10-30",2545.95,2545.95,2545.95,2545.95,100],["2017-10-31",2545.95,2545.95,2545.95,2545.95,0],["2017-11-01",2545.95,2545.95,2545.95,2545.95,0],["2017-11-02",2171.55,2171.55,2171.55,2171.55,100],["2017-11-03",1872.03,1872.03,1872.03,1872.03,100],["2017-11-06",1872.03,1872.03,1872.03,1872.03,0],["2017-11-07",1647.38,1647.38,1647.38,1647.38,100],["2017-11-08",1497.62,1497.62,1422.74,1422.74,200],["2017-11-09",1497.62,1497.62,1497.62,1497.62,0],["2017-11-10",1497.62,1497.62,1497.62,1497.62,100],["2017-11-13",1647.38,1647.38,1647.38,1647.38,1000],["2017-11-14",1647.38,1647.38,1647.38,1647.38,0],["2017-11-15",1647.38,1647.38,1647.38,1647.38,0],["2017-11-16",1647.38,1647.38,1647.38,1647.38,1000],["2017-11-17",1647.38,1647.38,1647.38,1647.38,3800],["2017-11-20",1647.38,1647.38,1647.38,1647.38,0],["2017-11-21",1647.38,1647.38,1647.38,1647.38,0],["2017-11-22",1647.38,1647.38,1647.38,1647.38,0],["2017-11-23",1872.03,1872.03,1872.03,1872.03,100],["2017-11-24",1872.03,1872.03,1872.03,1872.03,0],["2017-11-27",1872.03,1872.03,1872.03,1872.03,0],["2017-11-28",1872.03,1872.03,1872.03,1872.03,0],["2017-11-29",1872.03,1872.03,1872.03,1872.03,0],["2017-11-30",1872.03,1872.03,1872.03,1872.03,0],["2017-12-01",1872.03,1872.03,1872.03,1872.03,1100],["2017-12-04",2096.67,2096.67,2096.67,2096.67,4300],["2017-12-05",2096.67,2096.67,2096.67,2096.67,0],["2017-12-06",1797.14,1872.03,1797.14,1872.03,1100],["2017-12-07",1797.14,1797.14,1797.14,1797.14,300],["2017-12-08",1797.14,1797.14,1797.14,1797.14,0],["2017-12-11",1797.14,1797.14,1797.14,1797.14,0],["2017-12-12",1797.14,1797.14,1797.14,1797.14,0],["2017-12-13",1872.03,1872.03,1872.03,1872.03,1100],["2017-12-14",1872.03,1872.03,1872.03,1872.03,0],["2017-12-15",1872.03,1872.03,1872.03,1872.03,0],["2017-12-18",1872.03,1872.03,1872.03,1872.03,0],["2017-12-19",1872.03,1872.03,1872.03,1872.03,0],["2017-12-20",1872.03,1872.03,1872.03,1872.03,0],["2017-12-21",1872.03,1872.03,1872.03,1872.03,0],["2017-12-22",1872.03,1872.03,1872.03,1872.03,0],["2017-12-25",1872.03,1872.03,1872.03,1872.03,0],["2017-12-26",2096.67,2096.67,2096.67,2096.67,2300],["2017-12-27",2096.67,2096.67,2096.67,2096.67,0],["2017-12-28",2096.67,2096.67,2096.67,2096.67,0],["2017-12-29",2096.67,2096.67,2096.67,2096.67,0],["2018-01-02",2096.67,2096.67,2096.67,2096.67,0],["2018-01-03",2096.67,2096.67,2096.67,2096.67,0],["2018-01-04",2096.67,2096.67,2096.67,2096.67,0],["2018-01-05",1797.14,1797.14,1797.14,1797.14,100],["2018-01-08",1797.14,1797.14,1797.14,1797.14,0],["2018-01-09",1797.14,1797.14,1797.14,1797.14,0],["2018-01-10",1797.14,1797.14,1797.14,1797.14,0],["2018-01-11",1797.14,1797.14,1797.14,1797.14,0],["2018-01-12",1797.14,1797.14,1797.14,1797.14,0],["2018-01-15",1872.03,1872.03,1872.03,1872.03,300],["2018-01-16",1872.03,1872.03,1872.03,1872.03,0],["2018-01-17",1872.03,1872.03,1872.03,1872.03,0],["2018-01-18",1872.03,1872.03,1872.03,1872.03,0],["2018-01-19",1872.03,1872.03,1872.03,1872.03,0],["2018-01-22",1872.03,1872.03,1872.03,1872.03,0],["2018-01-23",1872.03,1872.03,1872.03,1872.03,0],["2018-01-24",1872.03,1872.03,1872.03,1872.03,0],["2018-01-25",1872.03,1872.03,1872.03,1872.03,200],["2018-01-26",1872.03,1872.03,1872.03,1872.03,0],["2018-01-29",1872.03,1872.03,1872.03,1872.03,0],["2018-01-30",1872.03,1872.03,1872.03,1872.03,0],["2018-01-31",1872.03,1872.03,1872.03,1872.03,0],["2018-02-01",1872.03,1872.03,1872.03,1872.03,0],["2018-02-02",1872.03,1872.03,1872.03,1872.03,0],["2018-02-05",1647.38,1647.38,1647.38,1647.38,100],["2018-02-06",1422.74,1422.74,1422.74,1422.74,100],["2018-02-07",1422.74,1422.74,1422.74,1422.74,0],["2018-02-08",1422.74,1422.74,1422.74,1422.74,0],["2018-02-09",1422.74,1422.74,1422.74,1422.74,0],["2018-02-12",1572.5,1572.5,1572.5,1572.5,2000],["2018-02-13",1572.5,1572.5,1572.5,1572.5,0],["2018-02-21",1647.38,1647.38,1647.38,1647.38,500],["2018-02-22",1647.38,1647.38,1647.38,1647.38,0],["2018-02-23",1647.38,1647.38,1647.38,1647.38,0],["2018-02-26",1647.38,1647.38,1647.38,1647.38,0],["2018-02-27",1647.38,1647.38,1647.38,1647.38,0],["2018-02-28",1647.38,1647.38,1647.38,1647.38,0],["2018-03-01",1647.38,1647.38,1647.38,1647.38,0],["2018-03-02",1647.38,1647.38,1647.38,1647.38,0],["2018-03-05",1647.38,1647.38,1647.38,1647.38,0],["2018-03-06",1647.38,1647.38,1647.38,1647.38,0],["2018-03-07",1647.38,1647.38,1647.38,1647.38,0],["2018-03-08",1647.38,1647.38,1647.38,1647.38,0],["2018-03-09",1647.38,1647.38,1647.38,1647.38,0],["2018-03-12",1647.38,1647.38,1647.38,1647.38,0],["2018-03-13",1647.38,1647.38,1647.38,1647.38,0],["2018-03-14",1647.38,1647.38,1647.38,1647.38,0],["2018-03-15",1647.38,1647.38,1647.38,1647.38,0],["2018-03-16",1647.38,1647.38,1647.38,1647.38,0],["2018-03-19",1647.38,1647.38,1647.38,1647.38,0],["2018-03-20",1647.38,1647.38,1647.38,1647.38,0],["2018-03-21",1647.38,1647.38,1647.38,1647.38,0],["2018-03-22",1647.38,1647.38,1647.38,1647.38,0],["2018-03-23",1647.38,1647.38,1647.38,1647.38,0],["2018-03-26",1647.38,1647.38,1647.38,1647.38,0],["2018-03-27",1647.38,1647.38,1647.38,1647.38,0],["2018-03-28",1647.38,1647.38,1647.38,1647.38,0],["2018-03-29",1647.38,1647.38,1647.38,1647.38,0],["2018-03-30",1647.38,1647.38,1647.38,1647.38,0],["2018-04-02",1647.38,1647.38,1647.38,1647.38,0],["2018-04-03",1647.38,1647.38,1647.38,1647.38,0],["2018-04-04",1647.38,1647.38,1647.38,1647.38,0],["2018-04-05",1647.38,1647.38,1647.38,1647.38,0],["2018-04-06",1647.38,1647.38,1647.38,1647.38,0],["2018-04-09",1647.38,1647.38,1647.38,1647.38,0],["2018-04-10",1647.38,1647.38,1647.38,1647.38,0],["2018-04-11",1647.38,1647.38,1647.38,1647.38,0],["2018-04-12",1647.38,1647.38,1647.38,1647.38,0],["2018-04-13",1647.38,1647.38,1647.38,1647.38,0],["2018-04-16",1647.38,1647.38,1647.38,1647.38,0],["2018-04-17",1647.38,1647.38,1647.38,1647.38,0],["2018-04-18",1647.38,1647.38,1647.38,1647.38,0],["2018-04-19",1647.38,1647.38,1647.38,1647.38,0],["2018-04-20",1647.38,1647.38,1647.38,1647.38,0],["2018-04-23",1647.38,1647.38,1647.38,1647.38,0],["2018-04-24",1647.38,1647.38,1647.38,1647.38,0],["2018-04-26",1647.38,1647.38,1647.38,1647.38,0],["2018-04-27",1647.38,1647.38,1647.38,1647.38,0],["2018-05-02",1647.38,1647.38,1647.38,1647.38,0],["2018-05-03",1647.38,1647.38,1647.38,1647.38,0],["2018-05-04",1647.38,1647.38,1647.38,1647.38,0],["2018-05-07",1647.38,1647.38,1647.38,1647.38,0],["2018-05-08",1647.38,1647.38,1647.38,1647.38,0],["2018-05-09",1647.38,1647.38,1647.38,1647.38,0],["2018-05-10",1647.38,1647.38,1647.38,1647.38,0],["2018-05-11",1647.38,1647.38,1647.38,1647.38,0],["2018-05-14",1647.38,1647.38,1647.38,1647.38,0],["2018-05-15",1647.38,1647.38,1647.38,1647.38,0],["2018-05-16",1647.38,1647.38,1647.38,1647.38,0],["2018-05-17",1647.38,1647.38,1647.38,1647.38,0],["2018-05-18",1572.5,1572.5,1572.5,1572.5,500],["2018-05-21",1572.5,1572.5,1572.5,1572.5,0],["2018-05-22",1572.5,1572.5,1572.5,1572.5,0],["2018-05-23",1572.5,1572.5,1572.5,1572.5,0],["2018-05-24",1572.5,1572.5,1572.5,1572.5,0],["2018-05-25",1572.5,1572.5,1572.5,1572.5,0],["2018-05-28",1572.5,1572.5,1572.5,1572.5,0],["2018-05-29",1572.5,1572.5,1572.5,1572.5,0],["2018-05-30",1572.5,1572.5,1572.5,1572.5,0],["2018-05-31",1572.5,1572.5,1572.5,1572.5,0],["2018-06-01",1572.5,1572.5,1572.5,1572.5,0],["2018-06-04",1572.5,1572.5,1572.5,1572.5,0],["2018-06-05",1572.5,1572.5,1572.5,1572.5,0],["2018-06-06",1572.5,1572.5,1572.5,1572.5,0],["2018-06-07",1572.5,1572.5,1572.5,1572.5,0],["2018-06-08",1572.5,1572.5,1572.5,1572.5,0],["2018-06-11",1572.5,1572.5,1572.5,1572.5,0],["2018-06-12",1572.5,1572.5,1572.5,1572.5,0],["2018-06-13",1572.5,1572.5,1572.5,1572.5,0],["2018-06-14",1572.5,1572.5,1572.5,1572.5,0],["2018-06-15",1572.5,1572.5,1572.5,1572.5,0],["2018-06-18",1572.5,1572.5,1572.5,1572.5,0],["2018-06-19",1572.5,1572.5,1572.5,1572.5,0],["2018-06-20",1572.5,1572.5,1572.5,1572.5,0],["2018-06-21",1572.5,1572.5,1572.5,1572.5,0],["2018-06-22",1572.5,1572.5,1572.5,1572.5,0],["2018-06-25",1572.5,1572.5,1572.5,1572.5,0],["2018-06-26",1572.5,1572.5,1572.5,1572.5,0],["2018-06-27",1572.5,1572.5,1572.5,1572.5,0],["2018-06-28",1572.5,1572.5,1572.5,1572.5,0],["2018-06-29",1572.5,1572.5,1572.5,1572.5,0],["2018-07-02",1572.5,1572.5,1572.5,1572.5,0],["2018-07-03",1572.5,1572.5,1572.5,1572.5,0],["2018-07-04",1572.5,1572.5,1572.5,1572.5,0],["2018-07-05",1572.5,1572.5,1572.5,1572.5,0],["2018-07-06",2096.67,2096.67,2096.67,2096.67,1000],["2018-07-09",2096.67,2096.67,2096.67,2096.67,0],["2018-07-10",2096.67,2096.67,2096.67,2096.67,0],["2018-07-11",2096.67,2096.67,2096.67,2096.67,0],["2018-07-12",2096.67,2096.67,2096.67,2096.67,0],["2018-07-13",2096.67,2096.67,2096.67,2096.67,0],["2018-07-16",2096.67,2096.67,2096.67,2096.67,0],["2018-07-17",2096.67,2096.67,2096.67,2096.67,0],["2018-07-18",2096.67,2096.67,2096.67,2096.67,0],["2018-07-19",2096.67,2096.67,2096.67,2096.67,0],["2018-07-20",2096.67,2096.67,2096.67,2096.67,0],["2018-07-23",2096.67,2096.67,2096.67,2096.67,0],["2018-07-24",2096.67,2096.67,2096.67,2096.67,0],["2018-07-25",2096.67,2096.67,2096.67,2096.67,0],["2018-07-26",2096.67,2096.67,2096.67,2096.67,0],["2018-07-27",2096.67,2096.67,2096.67,2096.67,0],["2018-07-30",2096.67,2096.67,2096.67,2096.67,0],["2018-07-31",2096.67,2096.67,2096.67,2096.67,0],["2018-08-01",1797.14,1797.14,1797.14,1797.14,400],["2018-08-02",1797.14,1797.14,1797.14,1797.14,0],["2018-08-03",1797.14,1797.14,1797.14,1797.14,0],["2018-08-06",1946.91,1946.91,1946.91,1946.91,100],["2018-08-07",1946.91,1946.91,1946.91,1946.91,0],["2018-08-08",1946.91,1946.91,1946.91,1946.91,0],["2018-08-09",1946.91,1946.91,1946.91,1946.91,0],["2018-08-10",1946.91,1946.91,1946.91,1946.91,0],["2018-08-13",1946.91,1946.91,1946.91,1946.91,0],["2018-08-14",2171.55,2171.55,2171.55,2171.55,100],["2018-08-15",2171.55,2171.55,2171.55,2171.55,0],["2018-08-16",2471.07,2471.07,2471.07,2471.07,100],["2018-08-17",2471.07,2471.07,2471.07,2471.07,0],["2018-08-20",2471.07,2471.07,2471.07,2471.07,0],["2018-08-21",2695.72,2695.72,2695.72,2695.72,100],["2018-08-22",2995.24,2995.24,2995.24,2995.24,100],["2018-08-23",2995.24,2995.24,2995.24,2995.24,0],["2018-08-24",3444.53,3444.53,3444.53,3444.53,100],["2018-08-27",3818.93,3818.93,3818.93,3818.93,100],["2018-08-28",3818.93,3818.93,3818.93,3818.93,0],["2018-08-29",4268.22,4268.22,4268.22,4268.22,100],["2018-08-30",4268.22,4268.22,4268.22,4268.22,0],["2018-08-31",4717.5,4717.5,4717.5,4717.5,500],["2018-09-04",4717.5,4717.5,4717.5,4717.5,0],["2018-09-05",4717.5,4717.5,4717.5,4717.5,0],["2018-09-06",4717.5,4717.5,4717.5,4717.5,0],["2018-09-07",4717.5,4717.5,4717.5,4717.5,0],["2018-09-10",4717.5,4717.5,4717.5,4717.5,0],["2018-09-11",4717.5,4717.5,4717.5,4717.5,0],["2018-09-12",4717.5,4717.5,4717.5,4717.5,0],["2018-09-13",4717.5,4717.5,4717.5,4717.5,0],["2018-09-14",4717.5,4717.5,4717.5,4717.5,0],["2018-09-17",4717.5,4717.5,4717.5,4717.5,0],["2018-09-18",4043.58,4043.58,4043.58,4043.58,1000],["2018-09-19",4043.58,4043.58,4043.58,4043.58,0],["2018-09-20",4043.58,4043.58,4043.58,4043.58,0],["2018-09-21",4043.58,4043.58,4043.58,4043.58,0],["2018-09-24",4043.58,4043.58,4043.58,4043.58,0],["2018-09-25",4043.58,4043.58,4043.58,4043.58,0],["2018-09-26",4043.58,4043.58,4043.58,4043.58,0],["2018-09-27",4043.58,4043.58,4043.58,4043.58,0],["2018-09-28",4043.58,4043.58,4043.58,4043.58,0],["2018-10-01",4043.58,4043.58,4043.58,4043.58,0],["2018-10-02",4043.58,4043.58,4043.58,4043.58,0],["2018-10-03",4043.58,4043.58,4043.58,4043.58,0],["2018-10-04",4043.58,4043.58,4043.58,4043.58,0],["2018-10-05",4043.58,4043.58,4043.58,4043.58,0],["2018-10-08",4043.58,4043.58,4043.58,4043.58,0],["2018-10-09",4043.58,4043.58,4043.58,4043.58,0],["2018-10-10",4043.58,4043.58,4043.58,4043.58,0],["2018-10-11",4043.58,4043.58,4043.58,4043.58,0],["2018-10-12",4043.58,4043.58,4043.58,4043.58,0],["2018-10-15",4043.58,4043.58,4043.58,4043.58,0],["2018-10-16",4043.58,4043.58,4043.58,4043.58,0],["2018-10-17",4043.58,4043.58,4043.58,4043.58,0],["2018-10-18",4043.58,4043.58,4043.58,4043.58,0],["2018-10-19",4642.62,4642.62,4642.62,4642.62,1500],["2018-10-22",4642.62,4642.62,4642.62,4642.62,0],["2018-10-23",4642.62,4642.62,4642.62,4642.62,0],["2018-10-24",4642.62,4642.62,4642.62,4642.62,0],["2018-10-25",4642.62,4642.62,4642.62,4642.62,0],["2018-10-26",4642.62,4642.62,4642.62,4642.62,0],["2018-10-29",4642.62,4642.62,4642.62,4642.62,0],["2018-10-30",4642.62,4642.62,4642.62,4642.62,0],["2018-10-31",4642.62,4642.62,4642.62,4642.62,0],["2018-11-01",4642.62,4642.62,4642.62,4642.62,0],["2018-11-02",4642.62,4642.62,4642.62,4642.62,0],["2018-11-05",4642.62,4642.62,4642.62,4642.62,0],["2018-11-06",4642.62,4642.62,4642.62,4642.62,0],["2018-11-07",4642.62,4642.62,4642.62,4642.62,0],["2018-11-08",4642.62,4642.62,4642.62,4642.62,0],["2018-11-09",4642.62,4642.62,4642.62,4642.62,0],["2018-11-12",4642.62,4642.62,4642.62,4642.62,0],["2018-11-13",4642.62,4642.62,4642.62,4642.62,0],["2018-11-14",4642.62,4642.62,4642.62,4642.62,0],["2018-11-15",4642.62,4642.62,4642.62,4642.62,0],["2018-11-16",4642.62,4642.62,4642.62,4642.62,0],["2018-11-19",4642.62,4642.62,4642.62,4642.62,0],["2018-11-20",4642.62,4642.62,4642.62,4642.62,0],["2018-11-21",4642.62,4642.62,4642.62,4642.62,0],["2018-11-22",4642.62,4642.62,4642.62,4642.62,0],["2018-11-23",5316.55,5316.55,5316.55,5316.55,100],["2018-11-26",5990.48,5990.48,4567.74,4567.74,400],["2018-11-27",4942.15,4942.15,4942.15,4942.15,0],["2018-11-28",4942.15,4942.15,4942.15,4942.15,0],["2018-11-29",5616.08,5616.08,4268.22,4268.22,200],["2018-11-30",4942.15,4942.15,4942.15,4942.15,0],["2018-12-03",4942.15,4942.15,4942.15,4942.15,0],["2018-12-04",4942.15,4942.15,4942.15,4942.15,0],["2018-12-05",4942.15,4942.15,4942.15,4942.15,0],["2018-12-06",4942.15,4942.15,4942.15,4942.15,0],["2018-12-07",4942.15,4942.15,4942.15,4942.15,0],["2018-12-10",4942.15,4942.15,4942.15,4942.15,0],["2018-12-11",4942.15,4942.15,4942.15,4942.15,0],["2018-12-12",4942.15,4942.15,4942.15,4942.15,0],["2018-12-13",4942.15,4942.15,4942.15,4942.15,0],["2018-12-14",4942.15,4942.15,4942.15,4942.15,0],["2018-12-17",4942.15,4942.15,4942.15,4942.15,0],["2018-12-18",4942.15,4942.15,4942.15,4942.15,0],["2018-12-19",4942.15,4942.15,4942.15,4942.15,0],["2018-12-20",4942.15,4942.15,4942.15,4942.15,0],["2018-12-21",4942.15,4942.15,4942.15,4942.15,0],["2018-12-24",4942.15,4942.15,4942.15,4942.15,0],["2018-12-25",4942.15,4942.15,4942.15,4942.15,0],["2018-12-26",4942.15,4942.15,4942.15,4942.15,0],["2018-12-27",4942.15,4942.15,4942.15,4942.15,0],["2018-12-28",4942.15,4942.15,4942.15,4942.15,0],["2019-01-02",4942.15,4942.15,4942.15,4942.15,0],["2019-01-03",4942.15,4942.15,4942.15,4942.15,0],["2019-01-04",4942.15,4942.15,4942.15,4942.15,0],["2019-01-07",4942.15,4942.15,4942.15,4942.15,0],["2019-01-08",4942.15,4942.15,4942.15,4942.15,0],["2019-01-09",4942.15,4942.15,4942.15,4942.15,0],["2019-01-10",4942.15,4942.15,4942.15,4942.15,0],["2019-01-11",4942.15,4942.15,4942.15,4942.15,0],["2019-01-14",4942.15,4942.15,4942.15,4942.15,0],["2019-01-15",4942.15,4942.15,4942.15,4942.15,0],["2019-01-16",4942.15,4942.15,4942.15,4942.15,0],["2019-01-17",4942.15,4942.15,4942.15,4942.15,0],["2019-01-18",4942.15,4942.15,4942.15,4942.15,0],["2019-01-21",4942.15,4942.15,4942.15,4942.15,0],["2019-01-22",4942.15,4942.15,4942.15,4942.15,0],["2019-01-23",4942.15,4942.15,4942.15,4942.15,0],["2019-01-24",4942.15,4942.15,4942.15,4942.15,0],["2019-01-25",4942.15,4942.15,4942.15,4942.15,0],["2019-01-28",4942.15,4942.15,4942.15,4942.15,0],["2019-01-29",4942.15,4942.15,4942.15,4942.15,0],["2019-01-30",2995.24,2995.24,2995.24,2995.24,100],["2019-01-31",2995.24,2995.24,2995.24,2995.24,0],["2019-02-01",2995.24,2995.24,2995.24,2995.24,0],["2019-02-11",2995.24,2995.24,2995.24,2995.24,0],["2019-02-12",2545.95,2545.95,2545.95,2545.95,100],["2019-02-13",2545.95,2545.95,2545.95,2545.95,0],["2019-02-14",2545.95,2545.95,2545.95,2545.95,0],["2019-02-15",2545.95,2545.95,2545.95,2545.95,0],["2019-02-18",2545.95,2545.95,2545.95,2545.95,0],["2019-02-19",2545.95,2545.95,2545.95,2545.95,0],["2019-02-20",2545.95,2545.95,2545.95,2545.95,0],["2019-02-21",2171.55,2171.55,2171.55,2171.55,100],["2019-02-22",2171.55,2171.55,2171.55,2171.55,0],["2019-02-25",1872.03,1872.03,1872.03,1872.03,100],["2019-02-26",1872.03,1872.03,1872.03,1872.03,0],["2019-02-27",1647.38,1647.38,1647.38,1647.38,100],["2019-02-28",1647.38,1647.38,1647.38,1647.38,0],["2019-03-01",1572.5,1872.03,1572.5,1872.03,600],["2019-03-04",1497.62,1497.62,1497.62,1497.62,100],["2019-03-05",1497.62,1497.62,1497.62,1497.62,0],["2019-03-06",1647.38,1647.38,1272.98,1272.98,600],["2019-03-07",1272.98,1497.62,1272.98,1497.62,7400],["2019-03-08",1272.98,1272.98,1272.98,1272.98,0],["2019-03-11",1272.98,1272.98,1272.98,1272.98,300],["2019-03-12",1272.98,1272.98,1272.98,1272.98,0],["2019-03-13",1272.98,1272.98,1272.98,1272.98,0],["2019-03-14",1272.98,1272.98,1272.98,1272.98,0],["2019-03-15",1272.98,1272.98,1272.98,1272.98,0],["2019-03-18",1272.98,1272.98,1272.98,1272.98,0],["2019-03-19",1272.98,1272.98,1272.98,1272.98,0],["2019-03-20",1272.98,1272.98,1272.98,1272.98,0],["2019-03-21",1272.98,1272.98,1272.98,1272.98,0],["2019-03-22",1272.98,1272.98,1272.98,1272.98,0],["2019-03-25",1272.98,1272.98,1272.98,1272.98,0],["2019-03-26",1272.98,1272.98,1272.98,1272.98,0],["2019-03-27",1272.98,1272.98,1272.98,1272.98,0],["2019-03-28",1272.98,1272.98,1272.98,1272.98,0],["2019-03-29",1272.98,1272.98,1272.98,1272.98,0],["2019-04-01",1272.98,1272.98,1272.98,1272.98,0],["2019-04-02",1272.98,1272.98,1272.98,1272.98,0],["2019-04-03",1272.98,1272.98,1272.98,1272.98,0],["2019-04-04",1272.98,1272.98,1272.98,1272.98,0],["2019-04-05",1198.1,1198.1,1198.1,1198.1,500],["2019-04-08",1198.1,1198.1,1198.1,1198.1,0],["2019-04-09",1123.22,1123.22,1123.22,1123.22,6600],["2019-04-10",1123.22,1272.98,1123.22,1272.98,700],["2019-04-11",1272.98,1272.98,1272.98,1272.98,700],["2019-04-12",1347.86,1422.74,1347.86,1422.74,1200],["2019-04-16",1572.5,1572.5,1572.5,1572.5,100],["2019-04-17",1797.14,1797.14,1797.14,1797.14,1500],["2019-04-18",2021.79,2021.79,2021.79,2021.79,3500],["2019-04-19",2321.31,2321.31,2321.31,2321.31,2600],["2019-04-22",2620.84,2620.84,2620.84,2620.84,100],["2019-04-23",2995.24,2995.24,2995.24,2995.24,100],["2019-04-24",3444.53,3444.53,3444.53,3444.53,1100],["2019-04-25",3893.81,3893.81,3893.81,3893.81,1500],["2019-04-26",4417.98,4417.98,4417.98,4417.98,1100],["2019-05-02",5017.03,5017.03,3818.93,3818.93,8100],["2019-05-03",4492.86,4492.86,4492.86,4492.86,0],["2019-05-06",3818.93,5091.91,3818.93,5091.91,700],["2019-05-07",4492.86,4492.86,4492.86,4492.86,1200],["2019-05-08",5166.79,5166.79,5166.79,5166.79,100],["2019-05-09",5166.79,5166.79,5166.79,5166.79,0],["2019-05-10",5166.79,5166.79,5166.79,5166.79,0],["2019-05-13",5166.79,5166.79,5166.79,5166.79,0],["2019-05-14",5166.79,5166.79,5166.79,5166.79,0],["2019-05-15",5166.79,5166.79,5166.79,5166.79,0],["2019-05-16",5166.79,5166.79,5166.79,5166.79,0],["2019-05-17",5616.08,5616.08,4417.98,4417.98,800],["2019-05-20",5166.79,5166.79,3893.81,3893.81,600],["2019-05-21",3519.41,4492.86,3519.41,4492.86,8400],["2019-05-22",4717.5,4717.5,3744.05,4717.5,600],["2019-05-23",4642.62,4642.62,4642.62,4642.62,100],["2019-05-24",5166.79,5166.79,5166.79,5166.79,100],["2019-05-27",5166.79,5166.79,5166.79,5166.79,0],["2019-05-28",5166.79,5166.79,5166.79,5166.79,0],["2019-05-29",5166.79,5166.79,5166.79,5166.79,0],["2019-05-30",5166.79,5166.79,5166.79,5166.79,0],["2019-05-31",5166.79,5166.79,5166.79,5166.79,0],["2019-06-03",5166.79,5690.96,5166.79,5690.96,300],["2019-06-04",5840.72,5840.72,4567.74,4567.74,400],["2019-06-05",5017.03,5017.03,5017.03,5017.03,0],["2019-06-06",5017.03,5017.03,5017.03,5017.03,0],["2019-06-07",5017.03,5017.03,5017.03,5017.03,0],["2019-06-10",5017.03,5017.03,5017.03,5017.03,0],["2019-06-11",5017.03,5017.03,5017.03,5017.03,0],["2019-06-12",5017.03,5017.03,5017.03,5017.03,0],["2019-06-13",5017.03,5017.03,5017.03,5017.03,0],["2019-06-14",5017.03,5017.03,5017.03,5017.03,0],["2019-06-17",5017.03,5017.03,5017.03,5017.03,0],["2019-06-18",5017.03,5017.03,5017.03,5017.03,0],["2019-06-19",5017.03,5017.03,5017.03,5017.03,0],["2019-06-20",5017.03,5017.03,5017.03,5017.03,0],["2019-06-21",5017.03,5017.03,5017.03,5017.03,0],["2019-06-24",5017.03,5017.03,5017.03,5017.03,0],["2019-06-25",5017.03,5017.03,5017.03,5017.03,0],["2019-06-26",5017.03,5017.03,5017.03,5017.03,0],["2019-06-27",5017.03,5017.03,5017.03,5017.03,0],["2019-06-28",5017.03,5017.03,5017.03,5017.03,0],["2019-07-01",5765.84,5765.84,4268.22,4268.22,1000],["2019-07-02",6065.36,6065.36,6065.36,6065.36,100],["2019-07-03",5990.48,6963.94,5990.48,6963.94,200],["2019-07-04",6514.65,6514.65,6514.65,6514.65,0],["2019-07-05",6514.65,6514.65,6514.65,6514.65,0],["2019-07-08",7038.82,7038.82,7038.82,7038.82,300],["2019-07-09",7188.58,7188.58,7188.58,7188.58,100],["2019-07-10",7188.58,7188.58,7188.58,7188.58,0],["2019-07-11",7413.22,7413.22,7413.22,7413.22,100],["2019-07-12",7413.22,7413.22,7413.22,7413.22,0],["2019-07-15",7637.86,7637.86,7637.86,7637.86,100],["2019-07-16",7637.86,7637.86,7637.86,7637.86,0],["2019-07-17",7712.75,7712.75,7712.75,7712.75,100],["2019-07-18",7787.63,7787.63,7787.63,7787.63,100],["2019-07-19",7787.63,7787.63,7787.63,7787.63,0],["2019-07-22",7787.63,7787.63,7787.63,7787.63,0],["2019-07-23",7787.63,7787.63,7787.63,7787.63,0],["2019-07-24",7787.63,7787.63,7787.63,7787.63,0],["2019-07-25",7787.63,7787.63,7787.63,7787.63,0],["2019-07-26",7787.63,7787.63,7787.63,7787.63,0],["2019-07-29",7787.63,7787.63,7787.63,7787.63,0],["2019-07-30",7787.63,7787.63,7787.63,7787.63,0],["2019-07-31",7787.63,7787.63,7787.63,7787.63,0],["2019-08-01",7787.63,7787.63,7787.63,7787.63,0],["2019-08-02",7787.63,7787.63,7787.63,7787.63,0],["2019-08-05",7787.63,7787.63,7787.63,7787.63,0],["2019-08-06",7787.63,7787.63,7787.63,7787.63,0],["2019-08-07",7787.63,7787.63,7787.63,7787.63,0],["2019-08-08",7787.63,7787.63,7787.63,7787.63,0],["2019-08-09",8835.96,8835.96,8835.96,8835.96,100],["2019-08-12",9959.18,9959.18,9959.18,9959.18,100],["2019-08-13",9959.18,9959.18,9959.18,9959.18,0],["2019-08-14",9959.18,9959.18,9959.18,9959.18,0],["2019-08-15",9959.18,9959.18,9959.18,9959.18,0],["2019-08-16",9959.18,9959.18,9959.18,9959.18,0],["2019-08-19",9959.18,9959.18,9959.18,9959.18,0],["2019-08-20",9959.18,9959.18,9959.18,9959.18,0],["2019-08-21",9959.18,9959.18,9959.18,9959.18,0],["2019-08-22",9959.18,9959.18,9959.18,9959.18,0],["2019-08-23",9959.18,9959.18,9959.18,9959.18,0],["2019-08-26",9959.18,9959.18,9959.18,9959.18,0],["2019-08-27",9959.18,9959.18,9959.18,9959.18,0],["2019-08-28",9959.18,9959.18,9959.18,9959.18,0],["2019-08-29",9959.18,9959.18,9959.18,9959.18,0],["2019-08-30",9959.18,9959.18,9959.18,9959.18,0],["2019-09-03",9959.18,9959.18,9959.18,9959.18,0],["2019-09-04",9959.18,9959.18,9959.18,9959.18,0],["2019-09-05",9959.18,9959.18,9959.18,9959.18,0],["2019-09-06",9959.18,9959.18,9959.18,9959.18,0],["2019-09-09",9959.18,9959.18,9959.18,9959.18,0],["2019-09-10",9959.18,9959.18,9959.18,9959.18,0],["2019-09-11",9959.18,9959.18,9959.18,9959.18,0],["2019-09-12",9959.18,9959.18,9959.18,9959.18,0],["2019-09-13",9959.18,9959.18,9959.18,9959.18,0],["2019-09-16",9959.18,9959.18,9959.18,9959.18,0],["2019-09-17",9959.18,9959.18,9959.18,9959.18,0],["2019-09-18",9959.18,9959.18,9959.18,9959.18,0],["2019-09-19",9959.18,9959.18,9959.18,9959.18,0],["2019-09-20",9959.18,9959.18,9959.18,9959.18,0],["2019-09-23",9959.18,9959.18,9959.18,9959.18,0],["2019-09-24",9959.18,9959.18,9959.18,9959.18,0],["2019-09-25",9959.18,9959.18,9959.18,9959.18,0],["2019-09-26",9959.18,9959.18,9959.18,9959.18,0],["2019-09-27",9959.18,9959.18,9959.18,9959.18,0],["2019-09-30",9959.18,9959.18,9959.18,9959.18,0],["2019-10-01",9959.18,9959.18,9959.18,9959.18,0],["2019-10-02",9959.18,9959.18,9959.18,9959.18,0],["2019-10-03",9959.18,9959.18,9959.18,9959.18,0],["2019-10-04",9959.18,9959.18,9959.18,9959.18,0],["2019-10-07",9959.18,9959.18,9959.18,9959.18,0],["2019-10-08",9959.18,9959.18,9959.18,9959.18,0],["2019-10-09",9959.18,9959.18,9959.18,9959.18,0],["2019-10-10",9959.18,9959.18,9959.18,9959.18,0],["2019-10-11",9959.18,9959.18,9959.18,9959.18,0],["2019-10-14",9959.18,9959.18,9959.18,9959.18,0],["2019-10-15",9959.18,9959.18,9959.18,9959.18,0],["2019-10-16",9959.18,9959.18,9959.18,9959.18,0],["2019-10-17",9959.18,9959.18,9959.18,9959.18,0],["2019-10-18",9959.18,9959.18,9959.18,9959.18,0],["2019-10-21",9959.18,9959.18,9959.18,9959.18,0],["2019-10-22",9959.18,9959.18,9959.18,9959.18,0],["2019-10-23",9959.18,9959.18,9959.18,9959.18,0],["2019-10-24",9959.18,9959.18,9959.18,9959.18,0],["2019-10-25",9959.18,9959.18,9959.18,9959.18,0],["2019-10-28",9959.18,9959.18,9959.18,9959.18,0],["2019-10-29",9959.18,9959.18,9959.18,9959.18,0],["2019-10-30",9959.18,9959.18,9959.18,9959.18,0],["2019-10-31",9959.18,9959.18,9959.18,9959.18,0],["2019-11-01",9959.18,9959.18,9959.18,9959.18,0],["2019-11-04",9959.18,9959.18,9959.18,9959.18,0],["2019-11-05",9959.18,9959.18,9959.18,9959.18,0],["2019-11-06",9959.18,9959.18,9959.18,9959.18,0],["2019-11-07",9959.18,9959.18,9959.18,9959.18,0],["2019-11-08",9959.18,9959.18,9959.18,9959.18,0],["2019-11-11",9959.18,9959.18,9959.18,9959.18,0],["2019-11-12",9959.18,9959.18,9959.18,9959.18,0],["2019-11-13",9959.18,9959.18,9959.18,9959.18,0],["2019-11-14",9959.18,9959.18,9959.18,9959.18,0],["2019-11-15",9959.18,9959.18,9959.18,9959.18,0],["2019-11-18",9959.18,9959.18,9959.18,9959.18,0],["2019-11-19",9959.18,9959.18,9959.18,9959.18,0],["2019-11-20",9959.18,9959.18,9959.18,9959.18,0],["2019-11-21",9959.18,9959.18,9959.18,9959.18,0],["2019-11-22",9959.18,9959.18,9959.18,9959.18,0],["2019-11-25",9959.18,9959.18,9959.18,9959.18,0],["2019-11-26",9959.18,9959.18,9959.18,9959.18,0],["2019-11-27",9959.18,9959.18,9959.18,9959.18,0],["2019-11-28",9959.18,9959.18,9959.18,9959.18,0],["2019-11-29",9959.18,9959.18,9959.18,9959.18,0],["2019-12-02",9959.18,9959.18,9959.18,9959.18,0],["2019-12-03",9959.18,9959.18,9959.18,9959.18,0],["2019-12-04",9959.18,9959.18,9959.18,9959.18,0],["2019-12-05",9959.18,9959.18,9959.18,9959.18,0],["2019-12-06",9959.18,9959.18,9959.18,9959.18,0],["2019-12-09",9959.18,9959.18,9959.18,9959.18,0],["2019-12-10",9959.18,9959.18,9959.18,9959.18,0],["2019-12-11",9959.18,9959.18,9959.18,9959.18,0],["2019-12-12",9959.18,9959.18,9959.18,9959.18,0],["2019-12-13",9959.18,9959.18,9959.18,9959.18,0],["2019-12-16",9959.18,9959.18,9959.18,9959.18,0],["2019-12-17",9959.18,9959.18,9959.18,9959.18,0],["2019-12-18",9959.18,9959.18,9959.18,9959.18,0],["2019-12-19",9959.18,9959.18,9959.18,9959.18,0],["2019-12-20",9959.18,9959.18,9959.18,9959.18,0],["2019-12-23",9959.18,9959.18,9959.18,9959.18,0],["2019-12-24",9959.18,9959.18,9959.18,9959.18,0],["2019-12-25",9959.18,9959.18,9959.18,9959.18,0],["2019-12-26",9959.18,9959.18,9959.18,9959.18,0],["2019-12-27",9959.18,9959.18,9959.18,9959.18,0],["2019-12-30",9959.18,9959.18,9959.18,9959.18,0],["2019-12-31",9959.18,9959.18,9959.18,9959.18,0],["2020-01-02",9959.18,9959.18,9959.18,9959.18,0],["2020-01-03",9959.18,9959.18,9959.18,9959.18,0],["2020-01-06",9959.18,9959.18,9959.18,9959.18,0],["2020-01-07",9959.18,9959.18,9959.18,9959.18,0],["2020-01-08",9959.18,9959.18,9959.18,9959.18,0],["2020-01-09",9959.18,9959.18,9959.18,9959.18,0],["2020-01-10",9959.18,9959.18,9959.18,9959.18,0],["2020-01-13",9959.18,9959.18,9959.18,9959.18,0],["2020-01-14",9959.18,9959.18,9959.18,9959.18,0],["2020-01-15",9959.18,9959.18,9959.18,9959.18,0],["2020-01-16",9959.18,9959.18,9959.18,9959.18,0],["2020-01-17",9959.18,9959.18,9959.18,9959.18,0],["2020-01-20",9959.18,9959.18,9959.18,9959.18,0],["2020-01-21",9959.18,9959.18,9959.18,9959.18,0],["2020-01-22",9959.18,9959.18,9959.18,9959.18,0],["2020-01-30",9959.18,9959.18,9959.18,9959.18,0],["2020-01-31",9959.18,9959.18,9959.18,9959.18,0],["2020-02-03",9959.18,9959.18,9959.18,9959.18,0],["2020-02-04",9959.18,9959.18,9959.18,9959.18,0],["2020-02-05",9959.18,9959.18,9959.18,9959.18,0],["2020-02-06",9959.18,9959.18,9959.18,9959.18,0],["2020-02-07",9959.18,9959.18,9959.18,9959.18,0],["2020-02-10",9959.18,9959.18,9959.18,9959.18,0],["2020-02-11",9959.18,9959.18,9959.18,9959.18,0],["2020-02-12",9959.18,9959.18,9959.18,9959.18,0],["2020-02-13",9959.18,9959.18,9959.18,9959.18,0],["2020-02-14",9959.18,9959.18,9959.18,9959.18,0],["2020-02-17",9959.18,9959.18,9959.18,9959.18,0],["2020-02-18",9959.18,9959.18,9959.18,9959.18,0],["2020-02-19",9959.18,9959.18,9959.18,9959.18,0],["2020-02-20",9959.18,9959.18,9959.18,9959.18,0],["2020-02-21",9959.18,9959.18,9959.18,9959.18,0],["2020-02-24",9959.18,9959.18,9959.18,9959.18,0],["2020-02-25",9959.18,9959.18,9959.18,9959.18,0],["2020-02-26",9959.18,9959.18,9959.18,9959.18,0],["2020-02-27",9959.18,9959.18,9959.18,9959.18,0],["2020-02-28",9959.18,9959.18,9959.18,9959.18,0],["2020-03-02",9959.18,9959.18,9959.18,9959.18,0],["2020-03-03",9959.18,9959.18,9959.18,9959.18,0],["2020-03-04",9959.18,9959.18,9959.18,9959.18,0],["2020-03-05",9959.18,9959.18,9959.18,9959.18,0],["2020-03-06",9959.18,9959.18,9959.18,9959.18,0],["2020-03-09",9959.18,9959.18,9959.18,9959.18,0],["2020-03-10",9959.18,9959.18,9959.18,9959.18,0],["2020-03-11",9959.18,9959.18,9959.18,9959.18,0],["2020-03-12",9959.18,9959.18,9959.18,9959.18,0],["2020-03-13",9959.18,9959.18,9959.18,9959.18,0],["2020-03-16",9959.18,9959.18,9959.18,9959.18,0],["2020-03-17",5990.48,5990.48,5990.48,5990.48,100],["2020-03-18",5990.48,5990.48,5990.48,5990.48,0],["2020-03-19",5990.48,5990.48,5990.48,5990.48,0],["2020-03-20",5990.48,5990.48,5990.48,5990.48,0],["2020-03-23",5990.48,5990.48,5990.48,5990.48,0],["2020-03-24",5990.48,5990.48,5990.48,5990.48,0],["2020-03-25",5990.48,5990.48,5990.48,5990.48,0],["2020-03-26",5990.48,5990.48,5990.48,5990.48,0],["2020-03-27",5990.48,5990.48,5990.48,5990.48,0],["2020-03-30",5990.48,5990.48,5990.48,5990.48,0],["2020-03-31",5990.48,5990.48,5990.48,5990.48,0],["2020-04-01",5091.91,5091.91,5091.91,5091.91,200],["2020-04-03",4343.1,4343.1,4343.1,4343.1,100],["2020-04-06",3744.05,3744.05,3744.05,3744.05,400],["2020-04-07",3219.88,3219.88,3219.88,3219.88,100],["2020-04-08",3219.88,3219.88,3219.88,3219.88,0],["2020-04-09",2770.6,2770.6,2770.6,2770.6,100],["2020-04-10",2770.6,2770.6,2770.6,2770.6,0],["2020-04-13",2770.6,2770.6,2471.07,2471.07,600],["2020-04-14",2620.84,2620.84,2620.84,2620.84,0],["2020-04-15",2620.84,2620.84,2620.84,2620.84,0],["2020-04-16",2620.84,2620.84,2620.84,2620.84,0],["2020-04-17",2620.84,2620.84,2620.84,2620.84,0],["2020-04-20",2620.84,2620.84,2620.84,2620.84,100],["2020-04-21",2620.84,2620.84,2620.84,2620.84,0],["2020-04-22",2620.84,2620.84,2620.84,2620.84,0],["2020-04-23",2620.84,2620.84,2620.84,2620.84,200],["2020-04-24",2620.84,2620.84,2620.84,2620.84,0],["2020-04-27",2620.84,2620.84,2620.84,2620.84,400],["2020-04-28",2620.84,2620.84,2620.84,2620.84,0],["2020-04-29",2620.84,2620.84,2620.84,2620.84,0],["2020-05-04",2620.84,2620.84,2620.84,2620.84,0],["2020-05-05",2620.84,2620.84,2620.84,2620.84,1300],["2020-05-06",2620.84,2620.84,2620.84,2620.84,0],["2020-05-07",2620.84,2620.84,2620.84,2620.84,0],["2020-05-08",2620.84,2620.84,2620.84,2620.84,0],["2020-05-11",2995.24,2995.24,2995.24,2995.24,100],["2020-05-12",3444.53,3444.53,3444.53,3444.53,100],["2020-05-13",3893.81,3893.81,3893.81,3893.81,100],["2020-05-14",3893.81,4417.98,3893.81,4417.98,600],["2020-05-15",4343.1,4642.62,4343.1,4642.62,300],["2020-05-18",4492.86,4492.86,4492.86,4492.86,0],["2020-05-19",4867.27,4867.27,4867.27,4867.27,500],["2020-05-20",4867.27,4867.27,4867.27,4867.27,0],["2020-05-21",4343.1,4343.1,4193.34,4193.34,500],["2020-05-22",4343.1,4343.1,4343.1,4343.1,0],["2020-05-25",4343.1,4343.1,4343.1,4343.1,0],["2020-05-26",4343.1,4343.1,4343.1,4343.1,0],["2020-05-27",4343.1,4343.1,4343.1,4343.1,100],["2020-05-28",4343.1,4343.1,4343.1,4343.1,0],["2020-05-29",4343.1,4343.1,4343.1,4343.1,0],["2020-06-01",4343.1,4343.1,4343.1,4343.1,0],["2020-06-02",4343.1,4343.1,4343.1,4343.1,0],["2020-06-03",4343.1,4343.1,4343.1,4343.1,0],["2020-06-04",4343.1,4343.1,4343.1,4343.1,0],["2020-06-05",4343.1,4343.1,4343.1,4343.1,0],["2020-06-08",4343.1,4343.1,4343.1,4343.1,0],["2020-06-09",4343.1,4343.1,4343.1,4343.1,0],["2020-06-10",4343.1,4343.1,4343.1,4343.1,0],["2020-06-11",4343.1,4343.1,4343.1,4343.1,0],["2020-06-12",4343.1,4343.1,4343.1,4343.1,0],["2020-06-15",4343.1,4343.1,4343.1,4343.1,0],["2020-06-16",3744.05,4942.15,3744.05,4942.15,400],["2020-06-17",4343.1,4343.1,4343.1,4343.1,0],["2020-06-18",4343.1,4343.1,4343.1,4343.1,0],["2020-06-19",4343.1,4343.1,4343.1,4343.1,0],["2020-06-22",4118.46,4118.46,4118.46,4118.46,100],["2020-06-23",4118.46,4118.46,4118.46,4118.46,0],["2020-06-24",4118.46,4118.46,4118.46,4118.46,0],["2020-06-25",4118.46,4118.46,4118.46,4118.46,0],["2020-06-26",3519.41,3519.41,3519.41,3519.41,100],["2020-06-29",3519.41,3519.41,3519.41,3519.41,0],["2020-06-30",3519.41,3519.41,3519.41,3519.41,0],["2020-07-01",3519.41,3519.41,3519.41,3519.41,0],["2020-07-02",3519.41,3519.41,3519.41,3519.41,0],["2020-07-03",3519.41,3519.41,3519.41,3519.41,0],["2020-07-06",3519.41,3519.41,3519.41,3519.41,0],["2020-07-07",3519.41,3519.41,3519.41,3519.41,0],["2020-07-08",3519.41,3519.41,3519.41,3519.41,0],["2020-07-09",3519.41,3519.41,3519.41,3519.41,0],["2020-07-10",3519.41,3519.41,3519.41,3519.41,0],["2020-07-13",3519.41,3519.41,3519.41,3519.41,0],["2020-07-14",3519.41,3519.41,3519.41,3519.41,300],["2020-07-15",3519.41,3519.41,3519.41,3519.41,0],["2020-07-16",2995.24,2995.24,2995.24,2995.24,1100],["2020-07-17",2995.24,2995.24,2995.24,2995.24,100],["2020-07-20",2995.24,2995.24,2995.24,2995.24,0],["2020-07-21",2995.24,2995.24,2995.24,2995.24,0],["2020-07-22",2995.24,2995.24,2995.24,2995.24,0],["2020-07-23",2995.24,2995.24,2995.24,2995.24,0],["2020-07-24",2995.24,2995.24,2995.24,2995.24,0],["2020-07-27",2995.24,2995.24,2995.24,2995.24,0],["2020-07-28",2995.24,2995.24,2995.24,2995.24,0],["2020-07-29",2995.24,2995.24,2995.24,2995.24,0],["2020-07-30",2995.24,2995.24,2995.24,2995.24,0],["2020-07-31",2995.24,2995.24,2995.24,2995.24,0],["2020-08-03",2995.24,2995.24,2995.24,2995.24,0],["2020-08-04",2995.24,2995.24,2995.24,2995.24,0],["2020-08-05",2995.24,2995.24,2995.24,2995.24,0],["2020-08-06",2995.24,2995.24,2995.24,2995.24,0],["2020-08-07",2995.24,2995.24,2995.24,2995.24,0],["2020-08-10",2995.24,2995.24,2995.24,2995.24,0],["2020-08-11",2995.24,2995.24,2995.24,2995.24,0],["2020-08-12",2995.24,2995.24,2995.24,2995.24,0],["2020-08-13",2995.24,2995.24,2995.24,2995.24,0],["2020-08-14",2995.24,2995.24,2995.24,2995.24,0],["2020-08-17",2995.24,2995.24,2995.24,2995.24,0],["2020-08-18",2995.24,2995.24,2995.24,2995.24,0],["2020-08-19",2995.24,2995.24,2995.24,2995.24,0],["2020-08-20",2995.24,2995.24,2995.24,2995.24,0],["2020-08-21",3444.53,3444.53,3444.53,3444.53,100],["2020-08-24",3893.81,3893.81,3893.81,3893.81,100],["2020-08-25",4417.98,4417.98,4417.98,4417.98,100],["2020-08-26",4417.98,4417.98,4417.98,4417.98,0],["2020-08-27",4417.98,4417.98,4417.98,4417.98,0],["2020-08-28",4417.98,4417.98,4417.98,4417.98,0],["2020-08-31",4567.74,4567.74,4567.74,4567.74,100],["2020-09-01",4567.74,4567.74,4567.74,4567.74,0],["2020-09-03",4567.74,4567.74,4567.74,4567.74,0],["2020-09-04",4567.74,4567.74,4567.74,4567.74,0],["2020-09-07",4567.74,4567.74,4567.74,4567.74,0],["2020-09-08",4567.74,4567.74,4567.74,4567.74,0],["2020-09-09",4567.74,4567.74,4567.74,4567.74,0],["2020-09-10",4567.74,4567.74,4567.74,4567.74,0],["2020-09-11",4567.74,4567.74,4567.74,4567.74,0],["2020-09-14",4567.74,4567.74,4567.74,4567.74,0],["2020-09-15",4567.74,4567.74,4567.74,4567.74,0],["2020-09-16",4567.74,4567.74,4567.74,4567.74,0],["2020-09-17",4567.74,4567.74,4567.74,4567.74,1000],["2020-09-18",5241.67,5241.67,5241.67,5241.67,100],["2020-09-21",5241.67,5241.67,5241.67,5241.67,0],["2020-09-22",5241.67,5241.67,5241.67,5241.67,0],["2020-09-23",5241.67,5241.67,5241.67,5241.67,0],["2020-09-24",5241.67,5241.67,5241.67,5241.67,0],["2020-09-25",5990.48,5990.48,5990.48,5990.48,100],["2020-09-28",5990.48,5990.48,5990.48,5990.48,0],["2020-09-29",5990.48,5990.48,5990.48,5990.48,0],["2020-09-30",6889.05,6889.05,6889.05,6889.05,100],["2020-10-01",6889.05,6889.05,6889.05,6889.05,0],["2020-10-02",6889.05,6889.05,6889.05,6889.05,0],["2020-10-05",6889.05,6889.05,6889.05,6889.05,0],["2020-10-06",6889.05,6889.05,6889.05,6889.05,0],["2020-10-07",6889.05,6889.05,6889.05,6889.05,0],["2020-10-08",6889.05,6889.05,6889.05,6889.05,0],["2020-10-09",6889.05,6889.05,6889.05,6889.05,0],["2020-10-12",6889.05,6889.05,6889.05,6889.05,0],["2020-10-13",6889.05,6889.05,6889.05,6889.05,0],["2020-10-14",6889.05,6889.05,6889.05,6889.05,0],["2020-10-15",5915.6,5915.6,5915.6,5915.6,100],["2020-10-16",5915.6,5915.6,5915.6,5915.6,0],["2020-10-19",5915.6,5915.6,5915.6,5915.6,0],["2020-10-20",5915.6,5915.6,5915.6,5915.6,0],["2020-10-21",5091.91,5091.91,5091.91,5091.91,300],["2020-10-22",5091.91,5091.91,5091.91,5091.91,0],["2020-10-23",5091.91,5091.91,5091.91,5091.91,0],["2020-10-26",4343.1,4343.1,4343.1,4343.1,1000],["2020-10-27",4343.1,4343.1,4343.1,4343.1,0],["2020-10-28",4343.1,4343.1,4343.1,4343.1,0],["2020-10-29",4343.1,4343.1,4343.1,4343.1,100],["2020-10-30",4343.1,4343.1,4343.1,4343.1,0],["2020-11-02",4343.1,4343.1,4343.1,4343.1,0],["2020-11-03",4343.1,4343.1,4343.1,4343.1,0],["2020-11-04",4343.1,4343.1,4343.1,4343.1,0],["2020-11-05",4343.1,4343.1,4343.1,4343.1,0],["2020-11-06",4343.1,4343.1,4343.1,4343.1,0],["2020-11-09",4343.1,4343.1,4343.1,4343.1,0],["2020-11-10",4343.1,4343.1,4343.1,4343.1,0],["2020-11-11",4343.1,4343.1,4343.1,4343.1,0],["2020-11-12",4343.1,4343.1,4343.1,4343.1,0],["2020-11-13",4343.1,4343.1,4343.1,4343.1,0],["2020-11-16",4343.1,4343.1,4343.1,4343.1,0],["2020-11-17",4343.1,4343.1,4343.1,4343.1,0],["2020-11-18",4343.1,4343.1,4343.1,4343.1,0],["2020-11-19",4343.1,4343.1,4343.1,4343.1,0],["2020-11-20",4343.1,4343.1,4343.1,4343.1,0],["2020-11-23",4343.1,4343.1,4343.1,4343.1,0],["2020-11-24",4343.1,4343.1,4343.1,4343.1,0],["2020-11-25",3744.05,3744.05,3744.05,3744.05,1400],["2020-11-26",3744.05,3744.05,3744.05,3744.05,0],["2020-11-27",3744.05,3744.05,3744.05,3744.05,0],["2020-11-30",3744.05,3744.05,3744.05,3744.05,0],["2020-12-01",3744.05,3744.05,3744.05,3744.05,0],["2020-12-02",3744.05,3744.05,3744.05,3744.05,0],["2020-12-03",3219.88,3744.05,3219.88,3744.05,1400],["2020-12-04",3744.05,3744.05,3744.05,3744.05,100],["2020-12-07",3744.05,3744.05,3744.05,3744.05,0],["2020-12-08",3744.05,3744.05,3744.05,3744.05,0],["2020-12-09",3744.05,3744.05,3744.05,3744.05,0],["2020-12-10",3744.05,3744.05,3744.05,3744.05,0],["2020-12-11",3744.05,3744.05,3744.05,3744.05,0],["2020-12-14",3744.05,3744.05,3744.05,3744.05,0],["2020-12-15",3594.29,3594.29,3594.29,3594.29,1300],["2020-12-16",3594.29,3594.29,3594.29,3594.29,0],["2020-12-17",3594.29,3594.29,3594.29,3594.29,0],["2020-12-18",3594.29,3594.29,3594.29,3594.29,0],["2020-12-21",3594.29,3594.29,3594.29,3594.29,0],["2020-12-22",3744.05,3744.05,3744.05,3744.05,1200],["2020-12-23",3744.05,3744.05,3744.05,3744.05,0],["2020-12-24",3744.05,3744.05,3744.05,3744.05,0],["2020-12-25",3744.05,3744.05,3744.05,3744.05,0],["2020-12-28",3744.05,3744.05,3744.05,3744.05,300],["2020-12-29",3594.29,3594.29,3219.88,3594.29,1100],["2020-12-30",2995.24,2995.24,2995.24,2995.24,400],["2020-12-31",2995.24,2995.24,2995.24,2995.24,0],["2021-01-04",2995.24,2995.24,2995.24,2995.24,0],["2021-01-05",2995.24,2995.24,2995.24,2995.24,0],["2021-01-06",3444.53,3444.53,3444.53,3444.53,1500],["2021-01-07",2995.24,2995.24,2995.24,2995.24,2900],["2021-01-08",2995.24,2995.24,2995.24,2995.24,0],["2021-01-11",2995.24,2995.24,2995.24,2995.24,0],["2021-01-12",3444.53,3444.53,3444.53,3444.53,600],["2021-01-13",3145.0,3893.81,3145.0,3893.81,2600],["2021-01-14",3893.81,4043.58,3893.81,4043.58,5900],["2021-01-15",4043.58,4642.62,4043.58,4642.62,200],["2021-01-18",4942.15,4942.15,4942.15,4942.15,200],["2021-01-19",4942.15,4942.15,4792.39,4867.27,4100],["2021-01-20",4867.27,4867.27,4193.34,4193.34,5200],["2021-01-21",3818.93,3818.93,3818.93,3818.93,100],["2021-01-22",3893.81,4343.1,3818.93,4343.1,3800],["2021-01-25",4343.1,4343.1,4343.1,4343.1,0],["2021-01-26",4343.1,4942.15,4343.1,4942.15,1200],["2021-01-27",4942.15,4942.15,4942.15,4942.15,500],["2021-01-28",4942.15,4942.15,4942.15,4942.15,0],["2021-01-29",4942.15,4942.15,4942.15,4942.15,0],["2021-02-01",4942.15,4942.15,4942.15,4942.15,100],["2021-02-02",4492.86,4492.86,4492.86,4492.86,100],["2021-02-03",4867.27,4867.27,4867.27,4867.27,900],["2021-02-04",5541.2,5541.2,5541.2,5541.2,100],["2021-02-05",5541.2,5541.2,5541.2,5541.2,0],["2021-02-08",5541.2,5541.2,5541.2,5541.2,0],["2021-02-09",5541.2,5541.2,5541.2,5541.2,0],["2021-02-17",5541.2,5541.2,5541.2,5541.2,0],["2021-02-18",5241.67,5241.67,5241.67,5241.67,1300],["2021-02-19",5241.67,5241.67,5241.67,5241.67,0],["2021-02-22",5241.67,5241.67,5241.67,5241.67,0],["2021-02-23",5241.67,5241.67,5241.67,5241.67,0],["2021-02-24",5241.67,5241.67,5241.67,5241.67,0],["2021-02-25",5241.67,5241.67,5241.67,5241.67,0],["2021-02-26",5990.48,5990.48,5990.48,5990.48,100],["2021-03-01",6889.05,6889.05,6889.05,6889.05,100],["2021-03-02",6889.05,6889.05,6889.05,6889.05,0],["2021-03-03",5915.6,5990.48,5915.6,5990.48,4700],["2021-03-04",5990.48,5990.48,5990.48,5990.48,0],["2021-03-05",5091.91,6889.05,5091.91,6889.05,400],["2021-03-08",5765.84,6065.36,5765.84,6065.36,2100],["2021-03-09",5765.84,5765.84,5765.84,5765.84,0],["2021-03-10",5990.48,5990.48,5990.48,5990.48,300],["2021-03-11",5990.48,5990.48,5990.48,5990.48,0],["2021-03-12",5990.48,5990.48,5990.48,5990.48,1200],["2021-03-15",5990.48,5990.48,5990.48,5990.48,700],["2021-03-16",5990.48,5990.48,5915.6,5990.48,1700],["2021-03-17",5840.72,5840.72,5840.72,5840.72,600],["2021-03-18",5840.72,5840.72,5616.08,5840.72,2800],["2021-03-19",5840.72,5840.72,5840.72,5840.72,1000],["2021-03-22",5840.72,5840.72,5840.72,5840.72,0],["2021-03-23",5840.72,5840.72,5840.72,5840.72,0],["2021-03-24",5840.72,5840.72,5840.72,5840.72,0],["2021-03-25",5840.72,5840.72,5840.72,5840.72,0],["2021-03-26",5840.72,5840.72,5840.72,5840.72,0],["2021-03-29",5840.72,5840.72,5840.72,5840.72,0],["2021-03-30",5765.84,6065.36,5765.84,6065.36,600],["2021-03-31",5840.72,5840.72,5840.72,5840.72,0],["2021-04-01",5840.72,5840.72,5840.72,5840.72,0],["2021-04-02",5840.72,5990.48,5840.72,5990.48,300],["2021-04-05",5915.6,5915.6,5915.6,5915.6,0],["2021-04-06",5915.6,5915.6,5915.6,5915.6,0],["2021-04-07",5990.48,5990.48,5990.48,5990.48,2600],["2021-04-08",5990.48,5990.48,5990.48,5990.48,0],["2021-04-09",5990.48,5990.48,5990.48,5990.48,0],["2021-04-12",5990.48,5990.48,5990.48,5990.48,500],["2021-04-13",5990.48,5990.48,5990.48,5990.48,400],["2021-04-14",5990.48,5990.48,5990.48,5990.48,0],["2021-04-15",5990.48,5990.48,5990.48,5990.48,0],["2021-04-16",5990.48,5990.48,5990.48,5990.48,0],["2021-04-19",5990.48,5990.48,5990.48,5990.48,0],["2021-04-20",5990.48,5990.48,5990.48,5990.48,0],["2021-04-22",5840.72,5840.72,5840.72,5840.72,100],["2021-04-23",5840.72,5840.72,5840.72,5840.72,0],["2021-04-26",5765.84,5765.84,5765.84,5765.84,200],["2021-04-27",5765.84,5765.84,5765.84,5765.84,0],["2021-04-28",5765.84,5765.84,5765.84,5765.84,0],["2021-04-29",5765.84,5765.84,5765.84,5765.84,0],["2021-05-04",5690.96,5690.96,5690.96,5690.96,500],["2021-05-05",5690.96,5690.96,5690.96,5690.96,0],["2021-05-06",5616.08,5616.08,5616.08,5616.08,500],["2021-05-07",5616.08,5616.08,5616.08,5616.08,0],["2021-05-10",5616.08,5616.08,5616.08,5616.08,0],["2021-05-11",5616.08,5616.08,5616.08,5616.08,0],["2021-05-12",5616.08,5616.08,5616.08,5616.08,0],["2021-05-13",5616.08,5616.08,5616.08,5616.08,0],["2021-05-14",5616.08,5616.08,5616.08,5616.08,0],["2021-05-17",5616.08,6065.36,4867.27,4867.27,13000],["2021-05-18",4867.27,4867.27,4867.27,4867.27,300],["2021-05-19",4867.27,4867.27,4867.27,4867.27,100],["2021-05-20",4867.27,4867.27,4867.27,4867.27,0],["2021-05-21",4867.27,4867.27,4867.27,4867.27,0],["2021-05-24",4867.27,4867.27,4867.27,4867.27,1000],["2021-05-25",4867.27,4867.27,4867.27,4867.27,0],["2021-05-26",4867.27,4867.27,4867.27,4867.27,0],["2021-05-27",4867.27,4867.27,4867.27,4867.27,0],["2021-05-28",4867.27,4867.27,4867.27,4867.27,100],["2021-05-31",4867.27,4867.27,4867.27,4867.27,0],["2021-06-01",4492.86,4492.86,4492.86,4492.86,700],["2021-06-02",4492.86,4492.86,4492.86,4492.86,0],["2021-06-03",4492.86,4492.86,4492.86,4492.86,1300],["2021-06-04",5091.91,5091.91,4492.86,4792.39,1600],["2021-06-07",4717.5,4717.5,4717.5,4717.5,0],["2021-06-08",4717.5,4717.5,4717.5,4717.5,0],["2021-06-09",4717.5,5241.67,4717.5,4717.5,5600],["2021-06-10",5017.03,5241.67,5017.03,5091.91,2500],["2021-06-11",4343.1,5391.43,4343.1,5391.43,200],["2021-06-14",4867.27,4867.27,4867.27,4867.27,700],["2021-06-15",5391.43,5391.43,5391.43,5391.43,3300],["2021-06-16",5391.43,5391.43,5391.43,5391.43,0],["2021-06-17",5391.43,5391.43,5391.43,5391.43,0],["2021-06-18",5391.43,5391.43,5391.43,5391.43,0],["2021-06-21",5391.43,5391.43,5391.43,5391.43,0],["2021-06-22",5391.43,5391.43,5391.43,5391.43,0],["2021-06-23",5391.43,5391.43,5391.43,5391.43,0],["2021-06-24",5391.43,5391.43,5391.43,5391.43,0],["2021-06-25",5391.43,5391.43,5391.43,5391.43,0],["2021-06-28",5391.43,5391.43,5391.43,5391.43,0],["2021-06-29",5391.43,5391.43,5391.43,5391.43,100],["2021-06-30",5391.43,5391.43,5391.43,5391.43,0],["2021-07-01",5391.43,5391.43,5391.43,5391.43,0],["2021-07-02",4642.62,4642.62,4642.62,4642.62,200],["2021-07-05",4642.62,4642.62,4642.62,4642.62,0],["2021-07-06",4642.62,4642.62,4642.62,4642.62,0],["2021-07-07",4642.62,4642.62,4642.62,4642.62,0],["2021-07-08",4642.62,4642.62,4642.62,4642.62,0],["2021-07-09",4642.62,4642.62,4642.62,4642.62,0],["2021-07-12",4642.62,4642.62,4642.62,4642.62,0],["2021-07-13",4642.62,4642.62,4642.62,4642.62,0],["2021-07-14",4642.62,4642.62,4642.62,4642.62,0],["2021-07-15",4642.62,4642.62,4642.62,4642.62,0],["2021-07-16",4642.62,4642.62,4642.62,4642.62,0],["2021-07-19",4642.62,4642.62,4642.62,4642.62,0],["2021-07-20",4642.62,4642.62,4642.62,4642.62,0],["2021-07-21",4642.62,4642.62,4642.62,4642.62,0],["2021-07-22",4642.62,4642.62,4642.62,4642.62,0],["2021-07-23",4642.62,4642.62,4642.62,4642.62,0],["2021-07-26",4642.62,4642.62,4642.62,4642.62,0],["2021-07-27",4642.62,4642.62,4642.62,4642.62,0],["2021-07-28",4642.62,4642.62,4642.62,4642.62,0],["2021-07-29",4642.62,4642.62,4642.62,4642.62,0],["2021-07-30",4642.62,4642.62,4642.62,4642.62,0],["2021-08-02",4492.86,4492.86,4492.86,4492.86,100],["2021-08-03",4492.86,4492.86,4492.86,4492.86,0],["2021-08-04",4492.86,4492.86,4492.86,4492.86,0],["2021-08-05",4492.86,4492.86,4492.86,4492.86,5000],["2021-08-06",4492.86,4492.86,4492.86,4492.86,0],["2021-08-09",4492.86,4492.86,4492.86,4492.86,0],["2021-08-10",4492.86,4492.86,4492.86,4492.86,0],["2021-08-11",4492.86,4492.86,4492.86,4492.86,0],["2021-08-12",4492.86,4492.86,4492.86,4492.86,0],["2021-08-13",4193.34,4193.34,4193.34,4193.34,300],["2021-08-16",4193.34,4193.34,4193.34,4193.34,0],["2021-08-17",4193.34,4193.34,4193.34,4193.34,0],["2021-08-18",4118.46,4118.46,4118.46,4118.46,5400],["2021-08-19",4118.46,4118.46,4118.46,4118.46,0],["2021-08-20",4492.86,4717.5,4492.86,4717.5,600],["2021-08-23",5391.43,5391.43,4343.1,4343.1,2300],["2021-08-24",4642.62,4642.62,4642.62,4642.62,0],["2021-08-25",4492.86,4492.86,4492.86,4492.86,100],["2021-08-26",4492.86,4492.86,4492.86,4492.86,0],["2021-08-27",4492.86,4492.86,4492.86,4492.86,0],["2021-08-30",4492.86,4492.86,4492.86,4492.86,0],["2021-08-31",4492.86,4492.86,4492.86,4492.86,200],["2021-09-01",4492.86,4492.86,4492.86,4492.86,0],["2021-09-06",4492.86,4492.86,4492.86,4492.86,0],["2021-09-07",4492.86,4492.86,4492.86,4492.86,300],["2021-09-08",4492.86,4492.86,4492.86,4492.86,0],["2021-09-09",4867.27,5166.79,4867.27,5091.91,5800],["2021-09-10",5091.91,5091.91,5091.91,5091.91,0],["2021-09-13",5091.91,5241.67,5091.91,5241.67,1300],["2021-09-14",5466.32,5466.32,5466.32,5466.32,500],["2021-09-15",5391.43,5391.43,5391.43,5391.43,1000],["2021-09-16",5391.43,5391.43,5391.43,5391.43,0],["2021-09-17",5391.43,5391.43,5391.43,5391.43,0],["2021-09-20",5391.43,5391.43,5391.43,5391.43,0],["2021-09-21",5391.43,5391.43,5391.43,5391.43,0],["2021-09-22",4642.62,5241.67,4642.62,5241.67,5400],["2021-09-23",5241.67,5241.67,5241.67,5241.67,1400],["2021-09-24",5241.67,5241.67,5241.67,5241.67,0],["2021-09-27",4492.86,5241.67,4492.86,4492.86,700],["2021-09-28",5241.67,5241.67,5241.67,5241.67,100],["2021-09-29",5241.67,5241.67,5241.67,5241.67,700],["2021-09-30",5241.67,5241.67,5241.67,5241.67,0],["2021-10-01",5241.67,5241.67,5241.67,5241.67,0],["2021-10-04",4492.86,4867.27,4492.86,4867.27,200],["2021-10-05",4717.5,5241.67,4717.5,5241.67,500],["2021-10-06",5241.67,5241.67,5241.67,5241.67,100],["2021-10-07",5241.67,5241.67,5241.67,5241.67,0],["2021-10-08",4492.86,4492.86,4492.86,4492.86,8600],["2021-10-11",5166.79,5166.79,5166.79,5166.79,8300],["2021-10-12",5241.67,5915.6,5241.67,5915.6,6800],["2021-10-13",6664.41,6664.41,6140.24,6664.41,15400],["2021-10-14",5990.48,6589.53,5616.08,6589.53,6500],["2021-10-15",6514.65,6963.94,6514.65,6963.94,6500],["2021-10-18",6739.29,6963.94,5990.48,6739.29,6000],["2021-10-19",6739.29,6739.29,6514.65,6514.65,600],["2021-10-20",5690.96,6439.77,5690.96,6439.77,500],["2021-10-21",6290.01,6364.89,6290.01,6364.89,500],["2021-10-22",6364.89,6364.89,5466.32,5466.32,5200],["2021-10-25",5765.84,6664.41,5616.08,5765.84,1600],["2021-10-26",5017.03,6215.13,5017.03,6215.13,200],["2021-10-27",6215.13,6215.13,5166.79,5166.79,200],["2021-10-28",5915.6,5915.6,5915.6,5915.6,300],["2021-10-29",5316.55,5915.6,5316.55,5915.6,1600],["2021-11-01",5391.43,6065.36,5391.43,6065.36,4200],["2021-11-02",6739.29,6739.29,6739.29,6739.29,5100],["2021-11-03",6739.29,7712.75,6739.29,6739.29,1100],["2021-11-04",6065.36,6065.36,5990.48,6065.36,1000],["2021-11-05",6065.36,6889.05,6065.36,6889.05,300],["2021-11-08",6364.89,6364.89,5616.08,6364.89,1700],["2021-11-09",6140.24,6739.29,6140.24,6739.29,6900],["2021-11-10",5990.48,6364.89,5690.96,6364.89,1100],["2021-11-11",6439.77,6439.77,6215.13,6364.89,4600],["2021-11-12",6364.89,6814.17,6364.89,6814.17,3600],["2021-11-15",6739.29,6739.29,6589.53,6589.53,600],["2021-11-16",6664.41,6664.41,6664.41,6664.41,0],["2021-11-17",6664.41,6664.41,6664.41,6664.41,0],["2021-11-18",6364.89,6664.41,5990.48,6664.41,5200],["2021-11-19",5990.48,6439.77,5990.48,6439.77,1000],["2021-11-22",6215.13,6215.13,5241.67,5241.67,4900],["2021-11-23",6215.13,6215.13,6215.13,6215.13,1000],["2021-11-24",6215.13,6215.13,6215.13,6215.13,0],["2021-11-25",6215.13,6215.13,6215.13,6215.13,0],["2021-11-26",5990.48,6215.13,5466.32,5541.2,2100],["2021-11-29",5541.2,6065.36,5541.2,6065.36,300],["2021-11-30",5690.96,5690.96,5690.96,5690.96,0],["2021-12-01",5990.48,6140.24,5990.48,6065.36,2500],["2021-12-02",5840.72,5840.72,5541.2,5541.2,9000],["2021-12-03",6215.13,6439.77,6215.13,6439.77,4000],["2021-12-06",7338.34,7338.34,7338.34,7338.34,2800],["2021-12-07",8311.79,8386.68,7488.1,8386.68,22900],["2021-12-08",9360.13,9360.13,9360.13,9360.13,600],["2021-12-09",10707.99,10707.99,10707.99,10707.99,9000],["2021-12-10",12280.49,12280.49,9135.49,11606.56,17800],["2021-12-13",9734.53,10108.94,9734.53,10108.94,3700],["2021-12-14",8536.44,9734.53,8536.44,8611.32,8800],["2021-12-15",7712.75,8012.27,7637.86,7637.86,8100],["2021-12-16",8910.84,8910.84,8910.84,8910.84,100],["2021-12-17",8835.96,8985.72,7637.86,8910.84,1500],["2021-12-20",9060.6,9060.6,7637.86,8910.84,700],["2021-12-21",8012.27,8012.27,8012.27,8012.27,0],["2021-12-22",7937.39,7937.39,7937.39,7937.39,200],["2021-12-23",8087.15,8087.15,7937.39,7937.39,600],["2021-12-24",8012.27,8012.27,8012.27,8012.27,0],["2021-12-27",8012.27,8012.27,7488.1,7488.1,700],["2021-12-28",7562.98,7562.98,7562.98,7562.98,100],["2021-12-29",6889.05,6889.05,6739.29,6814.17,4400],["2021-12-30",6739.29,6739.29,6739.29,6739.29,1800],["2021-12-31",7712.75,7712.75,7712.75,7712.75,100],["2022-01-04",7712.75,7712.75,7637.86,7637.86,800],["2022-01-05",7488.1,7637.86,7488.1,7488.1,2200],["2022-01-06",6739.29,7488.1,6739.29,7488.1,1500],["2022-01-07",7712.75,7712.75,7712.75,7712.75,4100],["2022-01-10",7787.63,8012.27,7787.63,8012.27,3900],["2022-01-11",7862.51,7862.51,7712.75,7712.75,1700],["2022-01-12",7712.75,7712.75,7712.75,7712.75,0],["2022-01-13",7488.1,7488.1,6589.53,7488.1,2500],["2022-01-14",7113.7,7113.7,7113.7,7113.7,300],["2022-01-17",7113.7,7113.7,7113.7,7113.7,0],["2022-01-18",7113.7,7113.7,7113.7,7113.7,0],["2022-01-19",7113.7,7113.7,7113.7,7113.7,0],["2022-01-20",7113.7,7113.7,7113.7,7113.7,0],["2022-01-21",7488.1,7488.1,7488.1,7488.1,100],["2022-01-24",7113.7,7488.1,7113.7,7488.1,1500],["2022-01-25",7637.86,7637.86,7637.86,7637.86,100],["2022-01-26",7113.7,7113.7,7113.7,7113.7,100],["2022-01-27",7113.7,7113.7,7113.7,7113.7,500],["2022-01-28",6140.24,6140.24,6140.24,6140.24,2400],["2022-02-07",6140.24,6140.24,6140.24,6140.24,0],["2022-02-08",6215.13,7038.82,6215.13,6215.13,8700],["2022-02-09",6290.01,6290.01,6290.01,6290.01,0],["2022-02-10",6140.24,6140.24,6140.24,6140.24,200],["2022-02-11",6140.24,6140.24,5241.67,5241.67,6100],["2022-02-14",6140.24,6140.24,6140.24,6140.24,100],["2022-02-15",5690.96,5690.96,5690.96,5690.96,4300],["2022-02-16",6514.65,6514.65,6514.65,6514.65,200],["2022-02-17",7488.1,7488.1,6065.36,7263.46,1900],["2022-02-18",7413.22,7413.22,7413.22,7413.22,100],["2022-02-21",7338.34,7338.34,7338.34,7338.34,900],["2022-02-22",6364.89,7338.34,6364.89,7338.34,2600],["2022-02-23",6215.13,6664.41,6215.13,6664.41,300],["2022-02-24",6514.65,6514.65,6514.65,6514.65,1300],["2022-02-25",6215.13,6514.65,6215.13,6514.65,900],["2022-02-28",7188.58,7188.58,7188.58,7188.58,200],["2022-03-01",7188.58,7188.58,7188.58,7188.58,0],["2022-03-02",7188.58,7188.58,6215.13,6215.13,400],["2022-03-03",6739.29,6963.94,6739.29,6963.94,200],["2022-03-04",6065.36,6065.36,6065.36,6065.36,2000],["2022-03-07",6963.94,6963.94,6514.65,6514.65,900],["2022-03-08",6814.17,7488.1,6739.29,6814.17,8800],["2022-03-09",6963.94,6963.94,6963.94,6963.94,5500],["2022-03-10",7488.1,7488.1,7488.1,7488.1,100],["2022-03-11",7488.1,7488.1,7488.1,7488.1,0],["2022-03-14",6364.89,6364.89,6364.89,6364.89,1900],["2022-03-15",6364.89,7188.58,6364.89,7188.58,4700],["2022-03-16",6664.41,6664.41,6664.41,6664.41,0],["2022-03-17",7338.34,7637.86,7338.34,7637.86,10200],["2022-03-18",8236.91,8461.56,8236.91,8461.56,8500],["2022-03-21",9509.89,9509.89,8985.72,9360.13,4400],["2022-03-22",10782.87,10782.87,9135.49,10782.87,21500],["2022-03-23",12055.85,12055.85,8985.72,11756.32,5500],["2022-03-24",13478.58,13478.58,11756.32,11756.32,2800],["2022-03-25",13253.94,13253.94,10483.34,10483.34,14200],["2022-03-28",9210.37,11232.15,9210.37,11232.15,14800],["2022-03-29",9210.37,10483.34,9210.37,10483.34,2000],["2022-03-30",9734.53,9809.41,8686.2,8686.2,2600],["2022-03-31",10034.06,10034.06,9659.65,9884.3,2900],["2022-04-01",8461.56,9210.37,8461.56,8686.2,1900],["2022-04-04",8611.32,9135.49,8611.32,9135.49,2000],["2022-04-05",7488.1,8686.2,7413.22,8686.2,1900],["2022-04-06",8162.03,8162.03,8162.03,8162.03,0],["2022-04-07",7787.63,7862.51,7787.63,7862.51,1200],["2022-04-08",7787.63,7787.63,7562.98,7562.98,1800],["2022-04-12",7637.86,7637.86,7637.86,7637.86,0],["2022-04-13",7637.86,7637.86,7637.86,7637.86,0],["2022-04-14",7637.86,7637.86,7637.86,7637.86,0],["2022-04-15",7637.86,7637.86,7637.86,7637.86,0],["2022-04-18",6664.41,6664.41,6664.41,6664.41,500],["2022-04-19",6589.53,6589.53,6514.65,6514.65,1500],["2022-04-20",6589.53,6589.53,6589.53,6589.53,200],["2022-04-21",6439.77,6589.53,6439.77,6589.53,1600],["2022-04-22",5990.48,5990.48,5840.72,5840.72,1400],["2022-04-25",6739.29,6739.29,6739.29,6739.29,1400],["2022-04-26",6739.29,6963.94,6739.29,6963.94,300],["2022-04-27",6739.29,6739.29,6739.29,6739.29,200],["2022-04-28",7413.22,7488.1,7413.22,7413.22,1100],["2022-04-29",7413.22,7413.22,7413.22,7413.22,0],["2022-05-04",7413.22,7413.22,7413.22,7413.22,0],["2022-05-05",6963.94,6963.94,6889.05,6889.05,1600],["2022-05-06",5990.48,5990.48,5990.48,5990.48,200],["2022-05-09",5990.48,5990.48,5990.48,5990.48,0],["2022-05-10",5990.48,5990.48,5990.48,5990.48,0],["2022-05-11",5241.67,5466.32,5241.67,5391.43,3300],["2022-05-12",6065.36,6065.36,6065.36,6065.36,100],["2022-05-13",6065.36,6065.36,6065.36,6065.36,0],["2022-05-16",5166.79,5241.67,5166.79,5166.79,4900],["2022-05-17",5840.72,5915.6,5840.72,5915.6,500],["2022-05-18",5915.6,5915.6,5915.6,5915.6,0],["2022-05-19",5915.6,5915.6,5915.6,5915.6,0],["2022-05-20",5316.55,6739.29,5316.55,6739.29,1000],["2022-05-23",6439.77,6439.77,6439.77,6439.77,100],["2022-05-24",5541.2,5616.08,5541.2,5616.08,400],["2022-05-25",6439.77,6439.77,5690.96,5690.96,1400],["2022-05-26",7038.82,7038.82,6814.17,7038.82,5100],["2022-05-27",7488.1,8087.15,7488.1,8087.15,1900],["2022-05-30",7712.75,7712.75,7712.75,7712.75,0],["2022-05-31",6589.53,6589.53,6589.53,6589.53,100],["2022-06-01",5765.84,5765.84,5765.84,5765.84,100],["2022-06-02",5765.84,5840.72,5765.84,5840.72,200],["2022-06-03",5840.72,5840.72,5840.72,5840.72,0],["2022-06-06",5840.72,5840.72,5840.72,5840.72,0],["2022-06-07",5840.72,5840.72,5840.72,5840.72,0],["2022-06-08",5840.72,5840.72,5840.72,5840.72,0],["2022-06-09",5840.72,6664.41,5840.72,6664.41,500],["2022-06-10",6514.65,6514.65,6514.65,6514.65,0],["2022-06-13",6514.65,6514.65,6514.65,6514.65,0],["2022-06-14",6514.65,6514.65,6514.65,6514.65,0],["2022-06-15",6514.65,6514.65,6514.65,6514.65,0],["2022-06-16",5541.2,5765.84,5541.2,5541.2,3200],["2022-06-17",5616.08,5616.08,5616.08,5616.08,0],["2022-06-20",5915.6,5915.6,5915.6,5915.6,100],["2022-06-21",5915.6,5915.6,5915.6,5915.6,0],["2022-06-22",6290.01,6290.01,5241.67,5241.67,600],["2022-06-23",4867.27,5840.72,4867.27,5840.72,2100],["2022-06-24",5166.79,5166.79,5166.79,5166.79,0],["2022-06-27",5690.96,5690.96,5241.67,5241.67,400],["2022-06-28",5466.32,5466.32,5466.32,5466.32,0],["2022-06-29",5466.32,5466.32,5466.32,5466.32,0],["2022-06-30",5241.67,5241.67,5241.67,5241.67,1600],["2022-07-01",5915.6,5915.6,5915.6,5915.6,100],["2022-07-04",5915.6,5915.6,5915.6,5915.6,0],["2022-07-05",5915.6,5915.6,5915.6,5915.6,0],["2022-07-06",5915.6,5915.6,5915.6,5915.6,0],["2022-07-07",5915.6,5915.6,5915.6,5915.6,0],["2022-07-08",5915.6,5915.6,5915.6,5915.6,0],["2022-07-11",5990.48,5990.48,5091.91,5091.91,300],["2022-07-12",6140.24,6140.24,6140.24,6140.24,100],["2022-07-13",6739.29,6739.29,6739.29,6739.29,200],["2022-07-14",5990.48,5990.48,5990.48,5990.48,100],["2022-07-15",6290.01,6290.01,6140.24,6140.24,600],["2022-07-18",5466.32,5466.32,5466.32,5466.32,100],["2022-07-19",4792.39,4792.39,4792.39,4792.39,1000],["2022-07-20",5466.32,5466.32,5466.32,5466.32,600],["2022-07-21",6065.36,6065.36,6065.36,6065.36,100],["2022-07-22",6065.36,6065.36,6065.36,6065.36,0],["2022-07-25",6065.36,6065.36,6065.36,6065.36,0],["2022-07-26",6065.36,6065.36,6065.36,6065.36,0],["2022-07-27",6065.36,6065.36,6065.36,6065.36,0],["2022-07-28",6065.36,6065.36,6065.36,6065.36,0],["2022-07-29",6065.36,6065.36,6065.36,6065.36,0],["2022-08-01",6065.36,6065.36,6065.36,6065.36,0],["2022-08-02",6065.36,6065.36,6065.36,6065.36,0],["2022-08-03",6065.36,6065.36,6065.36,6065.36,0],["2022-08-04",6065.36,6065.36,6065.36,6065.36,0],["2022-08-05",6514.65,6514.65,6514.65,6514.65,100],["2022-08-08",6439.77,6439.77,6439.77,6439.77,100],["2022-08-09",6439.77,6439.77,6439.77,6439.77,0],["2022-08-10",6439.77,6439.77,6439.77,6439.77,0],["2022-08-11",6439.77,6439.77,6439.77,6439.77,0],["2022-08-12",5541.2,5541.2,5541.2,5541.2,300],["2022-08-15",5616.08,5616.08,5616.08,5616.08,500],["2022-08-16",5616.08,5616.08,5616.08,5616.08,0],["2022-08-17",5616.08,5616.08,5616.08,5616.08,0],["2022-08-18",5616.08,5616.08,5616.08,5616.08,0],["2022-08-19",5616.08,5616.08,5616.08,5616.08,0],["2022-08-22",5616.08,5616.08,5616.08,5616.08,0],["2022-08-23",5616.08,5616.08,5616.08,5616.08,0],["2022-08-24",5840.72,5840.72,5840.72,5840.72,100],["2022-08-25",5840.72,5840.72,5840.72,5840.72,0],["2022-08-26",5840.72,5840.72,5840.72,5840.72,0],["2022-08-29",5840.72,5840.72,5840.72,5840.72,0],["2022-08-30",5765.84,5765.84,5616.08,5616.08,2100],["2022-08-31",5616.08,5616.08,5616.08,5616.08,0],["2022-09-05",5616.08,5616.08,5616.08,5616.08,0],["2022-09-06",4867.27,4867.27,4867.27,4867.27,300],["2022-09-07",4867.27,4867.27,4867.27,4867.27,0],["2022-09-08",4867.27,4867.27,4867.27,4867.27,0],["2022-09-09",4867.27,4867.27,4867.27,4867.27,0],["2022-09-12",4867.27,4867.27,4867.27,4867.27,0],["2022-09-13",4867.27,5541.2,4867.27,4867.27,1400],["2022-09-14",4942.15,4942.15,4942.15,4942.15,0],["2022-09-15",4942.15,4942.15,4942.15,4942.15,200],["2022-09-16",4942.15,4942.15,4942.15,4942.15,0],["2022-09-19",5616.08,5616.08,5541.2,5541.2,200],["2022-09-20",5616.08,5616.08,5616.08,5616.08,0],["2022-09-21",5616.08,5616.08,5616.08,5616.08,0],["2022-09-22",5616.08,5616.08,5616.08,5616.08,0],["2022-09-23",5616.08,5616.08,5616.08,5616.08,0],["2022-09-26",5616.08,5616.08,5616.08,5616.08,0],["2022-09-27",5616.08,5616.08,5616.08,5616.08,0],["2022-09-28",5616.08,5616.08,5616.08,5616.08,0],["2022-09-29",5616.08,5616.08,5616.08,5616.08,0],["2022-09-30",5616.08,5616.08,5616.08,5616.08,0],["2022-10-03",5616.08,5616.08,5616.08,5616.08,0],["2022-10-04",5616.08,5616.08,5616.08,5616.08,0],["2022-10-05",5616.08,5616.08,5616.08,5616.08,0],["2022-10-06",5616.08,5616.08,5616.08,5616.08,0],["2022-10-07",5616.08,5616.08,5616.08,5616.08,0],["2022-10-10",5616.08,5616.08,5616.08,5616.08,0],["2022-10-11",5616.08,5616.08,5616.08,5616.08,0],["2022-10-12",5616.08,5616.08,5616.08,5616.08,0],["2022-10-13",5616.08,5616.08,5616.08,5616.08,0],["2022-10-14",5616.08,5616.08,5616.08,5616.08,0],["2022-10-17",5616.08,5616.08,5616.08,5616.08,0],["2022-10-18",5616.08,5616.08,5616.08,5616.08,0],["2022-10-19",4792.39,4792.39,4792.39,4792.39,100],["2022-10-20",4118.46,5466.32,4118.46,5466.32,1000],["2022-10-21",5017.03,5017.03,5017.03,5017.03,900],["2022-10-24",4867.27,5765.84,4867.27,5765.84,7700],["2022-10-25",5541.2,5541.2,5541.2,5541.2,0],["2022-10-26",4717.5,4717.5,4717.5,4717.5,100],["2022-10-27",4043.58,4792.39,4043.58,4043.58,1700],["2022-10-28",4417.98,4417.98,4417.98,4417.98,4300],["2022-10-31",4417.98,4417.98,4417.98,4417.98,0],["2022-11-01",4417.98,4417.98,4417.98,4417.98,0],["2022-11-02",5017.03,5017.03,3818.93,5017.03,300],["2022-11-03",4642.62,4642.62,4642.62,4642.62,0],["2022-11-04",4642.62,4642.62,4642.62,4642.62,0],["2022-11-07",4642.62,4642.62,4642.62,4642.62,0],["2022-11-08",4642.62,4642.62,4642.62,4642.62,0],["2022-11-09",4642.62,4642.62,4642.62,4642.62,0],["2022-11-10",4642.62,4642.62,4642.62,4642.62,0],["2022-11-11",4642.62,4642.62,3968.69,3968.69,600],["2022-11-14",4567.74,4567.74,4567.74,4567.74,0],["2022-11-15",4567.74,4567.74,4567.74,4567.74,0],["2022-11-16",4492.86,4492.86,4492.86,4492.86,200],["2022-11-17",4492.86,4492.86,4492.86,4492.86,0],["2022-11-18",4492.86,4492.86,4492.86,4492.86,0],["2022-11-21",4492.86,4492.86,4492.86,4492.86,0],["2022-11-22",4492.86,4492.86,4492.86,4492.86,0],["2022-11-23",4492.86,4492.86,4492.86,4492.86,0],["2022-11-24",4492.86,4492.86,4492.86,4492.86,0],["2022-11-25",4492.86,4492.86,4492.86,4492.86,0],["2022-11-28",4492.86,4492.86,4492.86,4492.86,0],["2022-11-29",4492.86,5166.79,4492.86,5166.79,600],["2022-11-30",5091.91,5091.91,5091.91,5091.91,600],["2022-12-01",5091.91,5091.91,5091.91,5091.91,0],["2022-12-02",5765.84,5765.84,5765.84,5765.84,100],["2022-12-05",5765.84,5765.84,5765.84,5765.84,0],["2022-12-06",5765.84,5765.84,5765.84,5765.84,0],["2022-12-07",5765.84,5765.84,5765.84,5765.84,0],["2022-12-08",5765.84,5765.84,5765.84,5765.84,100],["2022-12-09",5765.84,5765.84,5765.84,5765.84,0],["2022-12-12",5765.84,5765.84,5765.84,5765.84,100],["2022-12-13",5765.84,5765.84,5765.84,5765.84,0],["2022-12-14",5765.84,5765.84,5765.84,5765.84,0],["2022-12-15",5765.84,5765.84,5765.84,5765.84,0],["2022-12-16",5765.84,5765.84,5765.84,5765.84,0],["2022-12-19",5765.84,5765.84,5765.84,5765.84,0],["2022-12-20",5765.84,5765.84,5765.84,5765.84,0],["2022-12-21",5765.84,5765.84,5765.84,5765.84,0],["2022-12-22",5765.84,5765.84,5765.84,5765.84,0],["2022-12-23",5765.84,5765.84,5765.84,5765.84,0],["2022-12-26",5765.84,5765.84,5765.84,5765.84,0],["2022-12-27",5765.84,5765.84,5765.84,5765.84,0],["2022-12-28",5765.84,5765.84,5765.84,5765.84,0],["2022-12-29",5765.84,5765.84,5765.84,5765.84,0],["2022-12-30",5765.84,5765.84,5765.84,5765.84,0],["2023-01-03",5765.84,5765.84,5765.84,5765.84,0],["2023-01-04",5765.84,5765.84,5765.84,5765.84,0],["2023-01-05",5765.84,5765.84,5765.84,5765.84,0],["2023-01-06",5765.84,5765.84,5765.84,5765.84,0],["2023-01-09",5765.84,5765.84,5765.84,5765.84,0],["2023-01-10",4942.15,4942.15,4942.15,4942.15,100],["2023-01-11",4942.15,4942.15,4942.15,4942.15,0],["2023-01-12",4942.15,4942.15,4942.15,4942.15,0],["2023-01-13",4942.15,4942.15,4942.15,4942.15,0],["2023-01-16",4942.15,4942.15,4942.15,4942.15,0],["2023-01-17",5241.67,5241.67,5241.67,5241.67,100],["2023-01-18",4492.86,4492.86,4492.86,4492.86,100],["2023-01-19",4492.86,4492.86,4492.86,4492.86,0],["2023-01-27",4492.86,4492.86,4492.86,4492.86,0],["2023-01-30",4492.86,4492.86,4492.86,4492.86,0],["2023-01-31",5091.91,5091.91,5091.91,5091.91,500],["2023-02-01",5091.91,5091.91,5091.91,5091.91,0],["2023-02-02",5091.91,5091.91,5091.91,5091.91,0],["2023-02-03",5091.91,5091.91,5091.91,5091.91,0],["2023-02-06",5091.91,5091.91,5091.91,5091.91,0],["2023-02-07",5091.91,5091.91,5091.91,5091.91,0],["2023-02-08",5091.91,5091.91,5091.91,5091.91,0],["2023-02-09",5091.91,5091.91,5091.91,5091.91,0],["2023-02-10",5091.91,5091.91,5091.91,5091.91,0],["2023-02-13",5091.91,5091.91,5091.91,5091.91,0],["2023-02-14",5091.91,5091.91,5091.91,5091.91,0],["2023-02-15",5091.91,5091.91,5091.91,5091.91,0],["2023-02-16",5091.91,5091.91,5091.91,5091.91,0],["2023-02-17",5091.91,5091.91,5091.91,5091.91,0],["2023-02-20",5091.91,5091.91,5091.91,5091.91,0],["2023-02-21",5091.91,5091.91,5091.91,5091.91,0],["2023-02-22",5091.91,5091.91,5091.91,5091.91,0],["2023-02-23",5091.91,5091.91,5091.91,5091.91,0],["2023-02-24",5091.91,5091.91,5091.91,5091.91,0],["2023-02-27",5091.91,5091.91,5091.91,5091.91,0],["2023-02-28",5091.91,5091.91,5091.91,5091.91,0],["2023-03-01",5091.91,5091.91,5091.91,5091.91,0],["2023-03-02",5091.91,5091.91,5091.91,5091.91,0],["2023-03-03",5091.91,5091.91,5091.91,5091.91,0],["2023-03-06",5091.91,5091.91,5091.91,5091.91,0],["2023-03-07",5091.91,5091.91,5091.91,5091.91,0],["2023-03-08",5091.91,5091.91,5091.91,5091.91,0],["2023-03-09",5091.91,5091.91,5091.91,5091.91,0],["2023-03-10",5091.91,5091.91,5091.91,5091.91,1700],["2023-03-13",5091.91,5840.72,5091.91,5840.72,4200],["2023-03-14",6439.77,6514.65,4867.27,6514.65,5600],["2023-03-15",6739.29,7113.7,6739.29,7113.7,3000],["2023-03-16",7862.51,7862.51,6065.36,6065.36,600],["2023-03-17",5541.2,5541.2,5541.2,5541.2,300],["2023-03-20",5241.67,5241.67,5241.67,5241.67,100],["2023-03-21",5241.67,5241.67,5241.67,5241.67,0],["2023-03-22",5990.48,5990.48,5990.48,5990.48,200],["2023-03-23",6889.05,6889.05,6889.05,6889.05,300],["2023-03-24",7712.75,7862.51,7637.86,7637.86,1100],["2023-03-27",7862.51,7862.51,7862.51,7862.51,200],["2023-03-28",8236.91,8236.91,8236.91,8236.91,100],["2023-03-29",8236.91,8236.91,8236.91,8236.91,0],["2023-03-30",7038.82,7038.82,7038.82,7038.82,500],["2023-03-31",5990.48,5990.48,5990.48,5990.48,500],["2023-04-03",6889.05,6889.05,6889.05,6889.05,100],["2023-04-04",7862.51,7862.51,7862.51,7862.51,1700],["2023-04-05",8311.79,8311.79,8236.91,8236.91,300],["2023-04-06",8236.91,8236.91,8236.91,8236.91,0],["2023-04-07",7038.82,7038.82,7038.82,7038.82,1600],["2023-04-10",8087.15,8087.15,8087.15,8087.15,100],["2023-04-11",8087.15,8087.15,8087.15,8087.15,0],["2023-04-12",6889.05,6889.05,6889.05,6889.05,100],["2023-04-13",6889.05,6889.05,6889.05,6889.05,100],["2023-04-14",6889.05,6889.05,6889.05,6889.05,0],["2023-04-17",6889.05,6889.05,6889.05,6889.05,0],["2023-04-18",6889.05,6889.05,6889.05,6889.05,0],["2023-04-19",6889.05,6889.05,6889.05,6889.05,0],["2023-04-20",6889.05,6889.05,6889.05,6889.05,0],["2023-04-21",6889.05,6889.05,6889.05,6889.05,0],["2023-04-24",6889.05,6889.05,6889.05,6889.05,0],["2023-04-25",6889.05,6889.05,6889.05,6889.05,0],["2023-04-26",6889.05,6889.05,6889.05,6889.05,0],["2023-04-27",6889.05,6889.05,6889.05,6889.05,0],["2023-04-28",6889.05,6889.05,6889.05,6889.05,0],["2023-05-04",6889.05,6889.05,6889.05,6889.05,0],["2023-05-05",6889.05,6889.05,6889.05,6889.05,0],["2023-05-08",6889.05,6889.05,6889.05,6889.05,500],["2023-05-09",5915.6,7862.51,5915.6,7862.51,200],["2023-05-10",7862.51,7862.51,7862.51,7862.51,100],["2023-05-11",7862.51,7862.51,7488.1,7488.1,400],["2023-05-12",7637.86,7637.86,7637.86,7637.86,0],["2023-05-15",7488.1,7488.1,7413.22,7413.22,200],["2023-05-16",7488.1,7488.1,7488.1,7488.1,0],["2023-05-17",7488.1,7488.1,7488.1,7488.1,0],["2023-05-18",7488.1,7488.1,7488.1,7488.1,0],["2023-05-19",7488.1,7488.1,7488.1,7488.1,0],["2023-05-22",7338.34,7338.34,6364.89,6364.89,1100],["2023-05-23",6739.29,6739.29,6739.29,6739.29,100],["2023-05-24",7113.7,7113.7,7113.7,7113.7,100],["2023-05-25",6065.36,6364.89,6065.36,6065.36,1800],["2023-05-26",6963.94,6963.94,5241.67,5990.48,900],["2023-05-29",5541.2,5541.2,5541.2,5541.2,100],["2023-05-30",5541.2,5541.2,5541.2,5541.2,900],["2023-05-31",5316.55,5316.55,4792.39,4792.39,900],["2023-06-01",5241.67,5765.84,5241.67,5765.84,300],["2023-06-02",5541.2,5541.2,5541.2,5541.2,2000],["2023-06-05",5765.84,5765.84,5765.84,5765.84,100],["2023-06-06",5241.67,5241.67,5091.91,5091.91,3700],["2023-06-07",5091.91,5091.91,5091.91,5091.91,1000],["2023-06-08",5241.67,5241.67,5241.67,5241.67,100],["2023-06-09",5690.96,5690.96,5690.96,5690.96,100],["2023-06-12",5690.96,5690.96,5690.96,5690.96,0],["2023-06-13",6514.65,6514.65,6514.65,6514.65,300],["2023-06-14",5541.2,5541.2,5541.2,5541.2,1000],["2023-06-15",6364.89,6364.89,5541.2,5541.2,2700],["2023-06-16",5990.48,5990.48,5990.48,5990.48,100],["2023-06-19",6140.24,6140.24,6140.24,6140.24,100],["2023-06-20",6140.24,6140.24,6140.24,6140.24,0],["2023-06-21",6364.89,6364.89,6364.89,6364.89,100],["2023-06-22",6589.53,6589.53,6589.53,6589.53,100],["2023-06-23",6739.29,6739.29,6739.29,6739.29,200],["2023-06-26",5765.84,6739.29,5765.84,6664.41,800],["2023-06-27",5391.43,6290.01,5391.43,6290.01,3100],["2023-06-28",6589.53,6589.53,5166.79,6589.53,300],["2023-06-29",6140.24,6140.24,6140.24,6140.24,0],["2023-06-30",5316.55,6814.17,5316.55,6814.17,500],["2023-07-03",6589.53,6589.53,6589.53,6589.53,100],["2023-07-04",6589.53,6589.53,6589.53,6589.53,0],["2023-07-05",6589.53,6589.53,6589.53,6589.53,0],["2023-07-06",6589.53,6589.53,6589.53,6589.53,0],["2023-07-07",6589.53,6589.53,6589.53,6589.53,0],["2023-07-10",6589.53,6589.53,6589.53,6589.53,0],["2023-07-11",6589.53,6589.53,6589.53,6589.53,200],["2023-07-12",6589.53,6589.53,6589.53,6589.53,0],["2023-07-13",7038.82,7038.82,7038.82,7038.82,100],["2023-07-14",7038.82,7038.82,7038.82,7038.82,0],["2023-07-17",7038.82,7038.82,7038.82,7038.82,0],["2023-07-18",7038.82,7038.82,7038.82,7038.82,0],["2023-07-19",7038.82,7038.82,7038.82,7038.82,0],["2023-07-20",7038.82,7038.82,7038.82,7038.82,0],["2023-07-21",7038.82,7038.82,7038.82,7038.82,0],["2023-07-24",7038.82,7038.82,7038.82,7038.82,0],["2023-07-25",7038.82,7038.82,7038.82,7038.82,0],["2023-07-26",6963.94,8087.15,6963.94,7488.1,2000],["2023-07-27",7113.7,7113.7,7113.7,7113.7,0],["2023-07-28",7113.7,7113.7,7113.7,7113.7,0],["2023-07-31",8012.27,8012.27,6065.36,7263.46,4400],["2023-08-01",6739.29,6739.29,6739.29,6739.29,0],["2023-08-02",6739.29,6739.29,6739.29,6739.29,0],["2023-08-03",6739.29,6739.29,6739.29,6739.29,0],["2023-08-04",6739.29,6739.29,6739.29,6739.29,0],["2023-08-07",7113.7,7113.7,7113.7,7113.7,100],["2023-08-08",7113.7,8087.15,7113.7,8087.15,200],["2023-08-09",7637.86,7637.86,7637.86,7637.86,0],["2023-08-10",7637.86,7637.86,7637.86,7637.86,0],["2023-08-11",7637.86,7637.86,7637.86,7637.86,0],["2023-08-14",7637.86,7637.86,7637.86,7637.86,0],["2023-08-15",7637.86,7637.86,7637.86,7637.86,0],["2023-08-16",7637.86,7637.86,7637.86,7637.86,0],["2023-08-17",7488.1,7488.1,7488.1,7488.1,100],["2023-08-18",8162.03,8162.03,6364.89,7488.1,300],["2023-08-21",7338.34,7338.34,7338.34,7338.34,0],["2023-08-22",7338.34,7338.34,7338.34,7338.34,0],["2023-08-23",6290.01,6290.01,6290.01,6290.01,800],["2023-08-24",6814.17,6814.17,6814.17,6814.17,100],["2023-08-25",6814.17,6814.17,6814.17,6814.17,0],["2023-08-28",6814.17,6814.17,6814.17,6814.17,0],["2023-08-29",7413.22,7413.22,7413.22,7413.22,100],["2023-08-30",6364.89,7263.46,6364.89,7113.7,4600],["2023-08-31",6364.89,6364.89,6364.89,6364.89,0],["2023-09-05",5990.48,5990.48,5990.48,5990.48,1500],["2023-09-06",5616.08,6814.17,5241.67,5616.08,3800],["2023-09-07",6364.89,6364.89,6364.89,6364.89,100],["2023-09-08",7113.7,7113.7,7113.7,7113.7,100],["2023-09-11",7113.7,7113.7,7113.7,7113.7,0],["2023-09-12",7113.7,7113.7,7113.7,7113.7,0],["2023-09-13",7113.7,7113.7,7113.7,7113.7,0],["2023-09-14",7113.7,7113.7,7113.7,7113.7,100],["2023-09-15",7113.7,7113.7,7113.7,7113.7,0],["2023-09-18",7113.7,7113.7,7113.7,7113.7,0],["2023-09-19",7113.7,7113.7,7113.7,7113.7,0],["2023-09-20",7113.7,7113.7,7113.7,7113.7,0],["2023-09-21",7113.7,7113.7,7113.7,7113.7,0],["2023-09-22",6065.36,6065.36,6065.36,6065.36,3300],["2023-09-25",5541.2,5541.2,5541.2,5541.2,100],["2023-09-26",5541.2,5541.2,5541.2,5541.2,0],["2023-09-27",5990.48,5990.48,5990.48,5990.48,100],["2023-09-28",5990.48,5990.48,5990.48,5990.48,0],["2023-09-29",6739.29,6739.29,6739.29,6739.29,100],["2023-10-02",5765.84,5765.84,5765.84,5765.84,800],["2023-10-03",5765.84,5765.84,5765.84,5765.84,0],["2023-10-04",6514.65,6514.65,6514.65,6514.65,100],["2023-10-05",7038.82,7038.82,7038.82,7038.82,100],["2023-10-06",7038.82,7038.82,7038.82,7038.82,0],["2023-10-09",7038.82,7038.82,7038.82,7038.82,0],["2023-10-10",7038.82,7038.82,7038.82,7038.82,0],["2023-10-11",7038.82,7038.82,7038.82,7038.82,0],["2023-10-12",7038.82,7038.82,7038.82,7038.82,0],["2023-10-13",7038.82,7038.82,7038.82,7038.82,0],["2023-10-16",7038.82,7038.82,7038.82,7038.82,0],["2023-10-17",7038.82,7038.82,7038.82,7038.82,0],["2023-10-18",7038.82,7038.82,7038.82,7038.82,0],["2023-10-19",7038.82,7038.82,7038.82,7038.82,0],["2023-10-20",7038.82,7038.82,7038.82,7038.82,0],["2023-10-23",7038.82,7038.82,7038.82,7038.82,0],["2023-10-24",7038.82,7038.82,7038.82,7038.82,0],["2023-10-25",7038.82,7038.82,7038.82,7038.82,0],["2023-10-26",7038.82,7038.82,7038.82,7038.82,0],["2023-10-27",7038.82,7038.82,7038.82,7038.82,0],["2023-10-30",7038.82,7038.82,7038.82,7038.82,0],["2023-10-31",7038.82,7038.82,7038.82,7038.82,0],["2023-11-01",7038.82,7038.82,7038.82,7038.82,0],["2023-11-02",7038.82,7038.82,7038.82,7038.82,0],["2023-11-03",7038.82,7038.82,7038.82,7038.82,0],["2023-11-06",7038.82,7038.82,7038.82,7038.82,100],["2023-11-07",7038.82,7038.82,7038.82,7038.82,0],["2023-11-08",7038.82,7038.82,7038.82,7038.82,0],["2023-11-09",7038.82,7038.82,7038.82,7038.82,0],["2023-11-10",7038.82,7038.82,7038.82,7038.82,0],["2023-11-13",7038.82,7038.82,7038.82,7038.82,0],["2023-11-14",7038.82,7038.82,7038.82,7038.82,300],["2023-11-15",7038.82,7038.82,7038.82,7038.82,0],["2023-11-16",7038.82,7038.82,7038.82,7038.82,0],["2023-11-17",7038.82,7038.82,7038.82,7038.82,0],["2023-11-20",7038.82,7038.82,7038.82,7038.82,0],["2023-11-21",7038.82,7038.82,7038.82,7038.82,500],["2023-11-22",7038.82,7038.82,7038.82,7038.82,0],["2023-11-23",7038.82,7038.82,7038.82,7038.82,0],["2023-11-24",7038.82,7038.82,7038.82,7038.82,0],["2023-11-27",7038.82,7038.82,7038.82,7038.82,0],["2023-11-28",7038.82,7038.82,7038.82,7038.82,0],["2023-11-29",7038.82,7038.82,7038.82,7038.82,0],["2023-11-30",7038.82,7038.82,7038.82,7038.82,0],["2023-12-01",7038.82,7038.82,7038.82,7038.82,0],["2023-12-04",6364.89,6364.89,6364.89,6364.89,1000],["2023-12-05",6364.89,6364.89,6364.89,6364.89,100],["2023-12-06",5616.08,6290.01,5616.08,6290.01,2000],["2023-12-07",6664.41,6664.41,6664.41,6664.41,100],["2023-12-08",7637.86,7637.86,7637.86,7637.86,100],["2023-12-11",7637.86,7637.86,7637.86,7637.86,0],["2023-12-12",7637.86,7637.86,7637.86,7637.86,0],["2023-12-13",7937.39,7937.39,7937.39,7937.39,100],["2023-12-14",7937.39,7937.39,7937.39,7937.39,0],["2023-12-15",7937.39,7937.39,7937.39,7937.39,0],["2023-12-18",7937.39,7937.39,7937.39,7937.39,0],["2023-12-19",7937.39,7937.39,7937.39,7937.39,0],["2023-12-20",7937.39,7937.39,7937.39,7937.39,0],["2023-12-21",7937.39,7937.39,7937.39,7937.39,0],["2023-12-22",7937.39,7937.39,7937.39,7937.39,0],["2023-12-25",7937.39,7937.39,7937.39,7937.39,0],["2023-12-26",7937.39,7937.39,7937.39,7937.39,0],["2023-12-27",7937.39,7937.39,7937.39,7937.39,0],["2023-12-28",7937.39,7937.39,7937.39,7937.39,0],["2023-12-29",7937.39,7937.39,7937.39,7937.39,0],["2024-01-02",7413.22,7413.22,7413.22,7413.22,1000],["2024-01-03",7413.22,7413.22,7413.22,7413.22,0],["2024-01-04",7413.22,7413.22,7413.22,7413.22,0],["2024-01-05",6664.41,6739.29,6664.41,6739.29,500],["2024-01-08",7338.34,7338.34,7338.34,7338.34,100],["2024-01-09",7413.22,7413.22,7413.22,7413.22,100],["2024-01-10",7413.22,7413.22,7413.22,7413.22,0],["2024-01-11",7413.22,7413.22,7413.22,7413.22,0],["2024-01-12",7413.22,7413.22,7413.22,7413.22,0],["2024-01-15",7413.22,7413.22,7413.22,7413.22,0],["2024-01-16",7413.22,7413.22,7413.22,7413.22,0],["2024-01-17",6439.77,6439.77,6364.89,6364.89,1800],["2024-01-18",7188.58,7188.58,6364.89,6364.89,700],["2024-01-19",7413.22,7413.22,7413.22,7413.22,100],["2024-01-22",7413.22,7413.22,7413.22,7413.22,0],["2024-01-23",7413.22,7413.22,7413.22,7413.22,0],["2024-01-24",6364.89,6364.89,6364.89,6364.89,100],["2024-01-25",5466.32,5541.2,5466.32,5541.2,700],["2024-01-26",6215.13,6215.13,6215.13,6215.13,100],["2024-01-29",7113.7,7113.7,7113.7,7113.7,13800],["2024-01-30",7038.82,7488.1,7038.82,7488.1,200],["2024-01-31",7562.98,7562.98,7488.1,7488.1,3100],["2024-02-01",8611.32,8611.32,6364.89,6364.89,6800],["2024-02-02",7413.22,7413.22,5990.48,7413.22,1700],["2024-02-05",7488.1,7488.1,7488.1,7488.1,100],["2024-02-06",7488.1,7488.1,7488.1,7488.1,0],["2024-02-07",6364.89,8611.32,6364.89,7413.22,1100],["2024-02-15",7413.22,7413.22,7413.22,7413.22,100],["2024-02-16",8461.56,8461.56,6439.77,6439.77,500],["2024-02-19",6589.53,6589.53,6589.53,6589.53,200],["2024-02-20",7562.98,7562.98,5765.84,5990.48,800],["2024-02-21",5990.48,7862.51,5990.48,7787.63,1000],["2024-02-22",7712.75,7712.75,7712.75,7712.75,100],["2024-02-23",7637.86,8761.08,7637.86,8761.08,400],["2024-02-26",8236.91,9360.13,8162.03,8236.91,9100],["2024-02-27",8236.91,8236.91,8236.91,8236.91,2600],["2024-02-28",8236.91,8236.91,7038.82,7787.63,1300],["2024-02-29",7862.51,7862.51,7862.51,7862.51,500],["2024-03-01",7862.51,7862.51,7862.51,7862.51,0],["2024-03-04",7712.75,7712.75,6739.29,6739.29,300],["2024-03-05",7413.22,7413.22,6364.89,6364.89,900],["2024-03-06",7113.7,7113.7,7113.7,7113.7,0],["2024-03-07",7488.1,8162.03,7488.1,8162.03,1100],["2024-03-08",8910.84,8910.84,8835.96,8835.96,200],["2024-03-11",7862.51,7862.51,7862.51,7862.51,6000],["2024-03-12",7862.51,7862.51,7862.51,7862.51,0],["2024-03-13",8985.72,8985.72,6814.17,7113.7,14000],["2024-03-14",7413.22,7413.22,7113.7,7113.7,8100],["2024-03-15",7113.7,7113.7,7113.7,7113.7,300],["2024-03-18",7338.34,7338.34,7113.7,7113.7,200],["2024-03-19",7263.46,8087.15,6215.13,6739.29,4400],["2024-03-20",7712.75,7712.75,7263.46,7263.46,800],["2024-03-21",6739.29,6739.29,6739.29,6739.29,100],["2024-03-22",7413.22,7413.22,6739.29,6739.29,400],["2024-03-25",6290.01,8236.91,6290.01,8162.03,12000],["2024-03-26",8236.91,8236.91,8236.91,8236.91,300],["2024-03-27",9360.13,9360.13,8236.91,9285.25,700],["2024-03-28",10258.7,10258.7,8311.79,10258.7,3100],["2024-03-29",11007.51,11007.51,8236.91,8236.91,20000],["2024-04-01",9584.77,9584.77,9584.77,9584.77,200],["2024-04-02",8536.44,8536.44,8536.44,8536.44,500],["2024-04-03",9734.53,9734.53,7263.46,7263.46,11600],["2024-04-04",7338.34,8236.91,6439.77,6439.77,1300],["2024-04-05",8536.44,8536.44,6814.17,6814.17,300],["2024-04-08",6889.05,7787.63,6889.05,7787.63,200],["2024-04-09",6814.17,7637.86,6814.17,7637.86,900],["2024-04-10",7712.75,7712.75,7488.1,7488.1,5000],["2024-04-11",7712.75,8686.2,7712.75,8686.2,700],["2024-04-12",8835.96,8835.96,8835.96,8835.96,100],["2024-04-15",9060.6,9060.6,7562.98,9060.6,500],["2024-04-16",8985.72,8985.72,8985.72,8985.72,200],["2024-04-17",7637.86,8910.84,7637.86,8910.84,200],["2024-04-19",7113.7,8761.08,7113.7,8761.08,200],["2024-04-22",6814.17,8835.96,6814.17,8835.96,300],["2024-04-23",8835.96,8835.96,8835.96,8835.96,100],["2024-04-24",8835.96,8835.96,8835.96,8835.96,0],["2024-04-25",7562.98,7562.98,7562.98,7562.98,200],["2024-04-26",7562.98,7562.98,7562.98,7562.98,400],["2024-05-02",8087.15,8087.15,8087.15,8087.15,100],["2024-05-03",8087.15,8761.08,8087.15,8087.15,4100],["2024-05-06",8761.08,8761.08,8761.08,8761.08,100],["2024-05-07",8761.08,8761.08,8761.08,8761.08,0],["2024-05-08",8835.96,8835.96,8835.96,8835.96,100],["2024-05-09",8835.96,8835.96,8835.96,8835.96,0],["2024-05-10",8835.96,8835.96,8835.96,8835.96,0],["2024-05-13",7562.98,7562.98,7562.98,7562.98,1800],["2024-05-14",8686.2,8686.2,7562.98,8686.2,1400],["2024-05-15",8611.32,8611.32,8611.32,8611.32,100],["2024-05-16",8611.32,8611.32,8611.32,8611.32,700],["2024-05-17",8761.08,8761.08,8761.08,8761.08,100],["2024-05-20",8761.08,10034.06,8761.08,10034.06,4300],["2024-05-21",9360.13,9360.13,9360.13,9360.13,0],["2024-05-22",8884.19,8884.19,8884.19,8884.19,200],["2024-05-23",9518.77,9518.77,9518.77,9518.77,100],["2024-05-24",9518.77,9518.77,9518.77,9518.77,0],["2024-05-27",9518.77,9518.77,9518.77,9518.77,0],["2024-05-28",9518.77,9518.77,9518.77,9518.77,0],["2024-05-29",9518.77,9518.77,9518.77,9518.77,0],["2024-05-30",9518.77,9518.77,9518.77,9518.77,0],["2024-05-31",9518.77,10946.59,9518.77,10946.59,5900],["2024-06-03",10946.59,12295.08,10946.59,12295.08,6100],["2024-06-04",14040.19,14040.19,14040.19,14040.19,12400],["2024-06-05",15071.39,16102.59,15071.39,16102.59,7100],["2024-06-06",18244.32,18244.32,17451.09,18244.32,5300],["2024-06-07",19830.78,19830.78,19037.55,19830.78,500],["2024-06-10",19037.55,22210.47,19037.55,22210.47,4800],["2024-06-11",19830.78,22686.41,19830.78,22686.41,7700],["2024-06-12",24590.17,24748.81,18402.96,18402.96,3600],["2024-06-13",19354.84,24590.17,19354.84,24590.17,800],["2024-06-14",19830.78,22924.38,19830.78,22924.38,5300],["2024-06-17",19434.17,26097.31,19434.17,26097.31,3100],["2024-06-18",24590.17,24590.17,23717.61,23717.61,5500],["2024-06-19",27207.83,27207.83,20227.4,20227.4,400],["2024-06-20",23003.71,25542.05,19751.46,25542.05,33800],["2024-06-21",28873.62,28873.62,25780.01,28873.62,6300],["2024-06-24",30936.02,31967.22,30856.69,31967.22,4900],["2024-06-25",36012.7,36012.7,35933.37,35933.37,300],["2024-06-26",35695.41,35695.41,35695.41,35695.41,100],["2024-06-27",35695.41,35695.41,35695.41,35695.41,0],["2024-06-28",34902.17,41010.05,34902.17,38075.1,1900],["2024-07-01",44817.56,44817.56,33236.39,44341.63,1900],["2024-07-02",42279.22,42279.22,42279.22,42279.22,200],["2024-07-03",48545.75,48545.75,39661.56,47593.87,2800],["2024-07-04",47593.87,47593.87,39264.95,39264.95,3000],["2024-07-05",43627.72,43627.72,43627.72,43627.72,100],["2024-07-08",37123.22,37123.22,37123.22,37123.22,500],["2024-07-09",42675.84,42675.84,31570.6,31570.6,2800],["2024-07-10",32998.42,32998.42,32998.42,32998.42,100],["2024-07-11",37837.13,37916.45,35695.41,35695.41,300],["2024-07-12",31570.6,31570.6,31570.6,31570.6,600],["2024-07-15",26890.54,26890.54,26890.54,26890.54,700],["2024-07-16",30856.69,30856.69,30856.69,30856.69,100],["2024-07-17",30856.69,30856.69,30856.69,30856.69,0],["2024-07-18",35457.44,35457.44,35457.44,35457.44,100],["2024-07-19",30142.79,38789.01,30142.79,30142.79,14400],["2024-07-22",34743.53,34743.53,25700.69,34743.53,2100],["2024-07-23",35933.37,35933.37,35933.37,35933.37,100],["2024-07-24",30618.73,30618.73,30618.73,30618.73,600],["2024-07-25",30618.73,30618.73,30618.73,30618.73,0],["2024-07-26",35140.14,35140.14,26097.31,26097.31,3500],["2024-07-29",22527.77,30063.46,22527.77,22527.77,8200],["2024-07-30",19434.17,25938.66,19434.17,19513.49,1700],["2024-07-31",27366.48,27366.48,20227.4,20227.4,6400],["2024-08-01",19037.55,25383.4,18958.23,25383.4,3500],["2024-08-02",25383.4,26573.25,25383.4,26573.25,4300],["2024-08-05",30539.4,30539.4,30460.08,30539.4,1500],["2024-08-06",35060.82,35060.82,35060.82,35060.82,2600],["2024-08-07",40296.15,40296.15,40296.15,40296.15,300],["2024-08-08",40296.15,40296.15,34267.59,40296.15,300],["2024-08-09",39661.56,44024.33,32601.8,42041.25,1600],["2024-08-12",40851.41,40851.41,30222.11,38075.1,300],["2024-08-13",41803.29,41803.29,31094.66,39661.56,400],["2024-08-14",40454.79,41248.02,40454.79,41248.02,200],["2024-08-15",34743.53,39661.56,34743.53,39661.56,200],["2024-08-16",31649.93,37202.54,31649.93,37202.54,200],["2024-08-19",29270.23,29270.23,29270.23,29270.23,700],["2024-08-20",33633.0,33633.0,25145.43,31808.57,300],["2024-08-21",25780.01,30222.11,25780.01,30222.11,1100],["2024-08-22",28159.71,28556.32,28159.71,28556.32,900],["2024-08-23",27763.09,27763.09,27763.09,27763.09,500],["2024-08-26",27763.09,27763.09,23638.29,27366.48,1000],["2024-08-27",25224.75,28952.94,24590.17,28556.32,1500],["2024-08-28",29270.23,29270.23,29270.23,29270.23,200],["2024-08-29",30618.73,30618.73,30618.73,30618.73,100],["2024-08-30",34505.56,34505.56,34505.56,34505.56,6956],["2024-09-04",29349.56,30539.4,29349.56,30539.4,3300],["2024-09-05",34664.2,34664.2,34664.2,34664.2,100],["2024-09-06",39582.24,39582.24,39582.24,39582.24,100],["2024-09-09",39582.24,39582.24,39582.24,39582.24,0],["2024-09-10",39582.24,39582.24,39582.24,39582.24,0],["2024-09-11",39582.24,39582.24,39582.24,39582.24,0],["2024-09-12",39582.24,39582.24,39582.24,39582.24,0],["2024-09-13",39582.24,39582.24,39582.24,39582.24,0],["2024-09-16",39582.24,39582.24,39582.24,39582.24,0],["2024-09-17",39582.24,39582.24,39582.24,39582.24,0],["2024-09-18",39582.24,39582.24,39582.24,39582.24,0],["2024-09-19",39582.24,39582.24,39582.24,39582.24,0],["2024-09-20",39582.24,39582.24,39582.24,39582.24,0],["2024-09-23",39582.24,39582.24,39582.24,39582.24,0],["2024-09-24",39582.24,39582.24,39582.24,39582.24,0],["2024-09-25",39582.24,39582.24,39582.24,39582.24,0],["2024-09-26",39582.24,39582.24,39582.24,39582.24,0],["2024-09-27",39582.24,39582.24,39582.24,39582.24,0],["2024-09-30",39582.24,39582.24,39582.24,39582.24,0],["2024-10-01",39582.24,39582.24,39582.24,39582.24,0],["2024-10-02",39582.24,39582.24,39582.24,39582.24,0],["2024-10-03",39582.24,39582.24,39582.24,39582.24,0],["2024-10-04",39582.24,39582.24,39582.24,39582.24,0],["2024-10-07",39582.24,39582.24,39582.24,39582.24,0],["2024-10-08",39582.24,39582.24,39582.24,39582.24,0],["2024-10-09",39582.24,39582.24,39582.24,39582.24,0],["2024-10-10",39582.24,39582.24,39582.24,39582.24,0],["2024-10-11",39582.24,39582.24,39582.24,39582.24,0],["2024-10-14",39582.24,39582.24,39582.24,39582.24,0],["2024-10-15",39582.24,39582.24,39582.24,39582.24,0],["2024-10-16",23796.94,30936.02,23796.94,28952.94,2400],["2024-10-17",30063.46,30063.46,30063.46,30063.46,100],["2024-10-18",30063.46,30063.46,30063.46,30063.46,0],["2024-10-21",30063.46,30063.46,30063.46,30063.46,0],["2024-10-22",34108.94,34108.94,25621.37,25621.37,400],["2024-10-23",23638.29,27683.77,23638.29,27683.77,4800],["2024-10-24",29349.56,29349.56,29349.56,29349.56,200],["2024-10-25",24986.78,27683.77,24986.78,24986.78,2200],["2024-10-28",21575.89,25462.72,21575.89,25224.75,2200],["2024-10-29",26890.54,26890.54,20227.4,26493.92,700],["2024-10-30",29349.56,29349.56,21972.5,26890.54,600],["2024-10-31",26097.31,26097.31,26097.31,26097.31,100],["2024-11-01",22210.47,24034.91,22210.47,23400.32,1900],["2024-11-04",19989.43,22924.38,19989.43,22845.06,300],["2024-11-05",22845.06,22845.06,18799.58,22607.09,900],["2024-11-06",22527.77,22527.77,19196.2,22051.83,1300],["2024-11-07",22924.38,22924.38,19196.2,22686.41,600],["2024-11-08",22845.06,22845.06,19434.17,22765.74,400],["2024-11-11",23638.29,23638.29,19196.2,23162.35,700],["2024-11-12",22924.38,26017.98,19751.46,25780.01,1700],["2024-11-13",25700.69,25700.69,19989.43,25542.05,1000],["2024-11-14",25383.4,25383.4,20703.33,25304.08,2000],["2024-11-15",26573.25,26573.25,20386.04,26097.31,900],["2024-11-18",23796.94,23796.94,23638.29,23638.29,800],["2024-11-19",23638.29,23638.29,23638.29,23638.29,600],["2024-11-20",26573.25,26573.25,20465.37,20544.69,1300],["2024-11-21",23717.61,23717.61,19116.87,23400.32,800],["2024-11-22",23479.64,23479.64,19910.1,23241.67,1000],["2024-11-25",23796.94,23796.94,20068.75,22924.38,800],["2024-11-26",25304.08,25304.08,19989.43,24431.52,1000],["2024-11-27",24272.88,24272.88,19513.49,23558.97,900],["2024-11-28",24510.84,24510.84,24510.84,24510.84,100],["2024-11-29",20861.98,24431.52,20861.98,23796.94,500],["2024-12-02",24431.52,24431.52,20068.75,21020.63,1100],["2024-12-03",24352.2,24352.2,24352.2,24352.2,100],["2024-12-04",20703.33,24431.52,20703.33,21020.63,1600],["2024-12-05",19196.2,23717.61,19196.2,23717.61,300],["2024-12-06",20861.98,20861.98,20861.98,20861.98,100],["2024-12-09",20861.98,23321.0,20861.98,23321.0,400],["2024-12-10",19354.84,24034.91,19354.84,22686.41,1100],["2024-12-11",19196.2,22289.8,19196.2,22289.8,300],["2024-12-12",20544.69,20544.69,20544.69,20544.69,300],["2024-12-13",20465.37,20465.37,20465.37,20465.37,400],["2024-12-16",18482.29,18482.29,18482.29,18482.29,100],["2024-12-17",21179.27,21179.27,21099.95,21099.95,2100],["2024-12-18",21099.95,21099.95,21099.95,21099.95,0],["2024-12-19",24114.23,24114.23,18006.35,21972.5,1500],["2024-12-20",17530.41,21734.54,17530.41,21734.54,4000],["2024-12-23",19116.87,21337.92,19116.87,21258.6,300],["2024-12-24",20544.69,20544.69,20544.69,20544.69,0],["2024-12-25",18402.96,18402.96,17927.03,18244.32,1500],["2024-12-26",18244.32,18244.32,16578.53,18165.0,3400],["2024-12-27",18244.32,19275.52,16181.92,18958.23,700],["2024-12-30",18006.35,18006.35,17847.7,17927.03,2400],["2024-12-31",20544.69,20544.69,16261.24,16816.5,5900],["2025-01-02",18561.61,21099.95,18561.61,21099.95,200],["2025-01-03",18085.67,22765.74,16895.83,22765.74,7900],["2025-01-06",22527.77,25542.05,22210.47,25542.05,1600],["2025-01-07",25383.4,27525.12,24590.17,26969.86,2100],["2025-01-08",26176.63,26176.63,26176.63,26176.63,100],["2025-01-09",26097.31,30063.46,22369.12,29746.17,1700],["2025-01-10",31094.66,31094.66,23003.71,23003.71,500],["2025-01-13",26097.31,26097.31,26097.31,26097.31,0],["2025-01-14",29746.17,29746.17,22210.47,22210.47,200],["2025-01-15",28556.32,28556.32,27763.09,27763.09,400],["2025-01-16",31729.25,31729.25,23955.58,30936.02,300],["2025-01-17",24590.17,24590.17,24590.17,24590.17,600],["2025-01-20",28239.03,28239.03,21179.27,21179.27,200],["2025-01-21",21258.6,21258.6,21258.6,21258.6,100],["2025-01-22",24352.2,24352.2,24352.2,24352.2,100],["2025-01-23",24352.2,24352.2,24352.2,24352.2,0],["2025-01-24",24352.2,27842.42,24352.2,27842.42,300],["2025-02-03",27683.77,27683.77,27683.77,27683.77,100],["2025-02-04",23558.97,27287.15,23558.97,27287.15,200],["2025-02-05",25462.72,25462.72,25462.72,25462.72,0],["2025-02-06",29190.91,29190.91,21893.18,28477.0,300],["2025-02-07",26493.92,26493.92,26493.92,26493.92,0],["2025-02-10",22686.41,27604.45,22686.41,27604.45,300],["2025-02-11",21337.92,21337.92,20703.33,20703.33,3400],["2025-02-12",20941.3,23876.26,20861.98,23876.26,2100],["2025-02-13",24034.91,24114.23,23479.64,23479.64,500],["2025-02-14",23955.58,23955.58,23955.58,23955.58,0],["2025-02-17",23241.67,23241.67,23083.03,23083.03,200],["2025-02-18",19751.46,22765.74,19751.46,22210.47,800],["2025-02-19",22448.44,22448.44,18958.23,21575.89,600],["2025-02-20",21575.89,21734.54,21575.89,21655.21,600],["2025-02-21",21972.5,21972.5,21893.18,21893.18,200],["2025-02-24",21893.18,24431.52,19910.1,22131.15,1000],["2025-02-25",21020.63,23241.67,19116.87,23241.67,500],["2025-02-26",23241.67,23241.67,20624.01,20624.01,400],["2025-02-27",20624.01,22051.83,19513.49,21972.5,1500],["2025-02-28",22448.44,22448.44,22448.44,22448.44,100],["2025-03-03",19354.84,22289.8,19354.84,22289.8,800],["2025-03-04",22051.83,22051.83,22051.83,22051.83,100],["2025-03-05",19116.87,21893.18,19116.87,21813.86,400],["2025-03-06",22924.38,22924.38,22924.38,22924.38,100],["2025-03-07",22924.38,22924.38,22924.38,22924.38,0],["2025-03-10",19513.49,22131.15,19513.49,19592.81,700],["2025-03-11",21972.5,21972.5,21417.24,21972.5,900],["2025-03-12",23241.67,23241.67,19116.87,23241.67,300],["2025-03-13",19196.2,22527.77,19196.2,22527.77,200],["2025-03-14",22051.83,22051.83,18878.9,19830.78,500],["2025-03-17",21655.21,21655.21,20624.01,20624.01,700],["2025-03-18",21655.21,21734.54,21655.21,21734.54,900],["2025-03-19",21734.54,21734.54,21734.54,21734.54,0],["2025-03-20",21417.24,23876.26,21417.24,22131.15,900],["2025-03-21",22131.15,22131.15,22131.15,22131.15,0],["2025-03-24",19275.52,19275.52,19275.52,19275.52,1400],["2025-03-25",19275.52,19275.52,19275.52,19275.52,200],["2025-03-26",22051.83,22051.83,19354.84,19354.84,200],["2025-03-27",23638.29,23717.61,20624.01,20624.01,400],["2025-03-28",22131.15,22131.15,22131.15,22131.15,0],["2025-03-31",22131.15,22131.15,22131.15,22131.15,0],["2025-04-01",20544.69,20544.69,19116.87,19275.52,3900],["2025-04-02",21893.18,21893.18,21893.18,21893.18,100],["2025-04-03",21893.18,21893.18,21893.18,21893.18,0],["2025-04-04",21893.18,21893.18,21893.18,21893.18,0],["2025-04-08",20306.72,20306.72,20306.72,20306.72,100],["2025-04-09",19037.55,19037.55,19037.55,19037.55,800],["2025-04-10",20861.98,20861.98,20782.66,20782.66,500],["2025-04-11",20544.69,20544.69,20544.69,20544.69,100],["2025-04-14",20544.69,20544.69,20544.69,20544.69,0],["2025-04-15",20544.69,20544.69,20544.69,20544.69,0],["2025-04-16",18402.96,18402.96,17847.7,17847.7,700],["2025-04-17",19513.49,19513.49,15943.95,19196.2,1500],["2025-04-18",21417.24,21496.57,19196.2,19196.2,600],["2025-04-21",23796.94,23796.94,19196.2,19196.2,700],["2025-04-22",19434.17,20465.37,19434.17,20465.37,1100],["2025-04-23",22131.15,22131.15,22131.15,22131.15,100],["2025-04-24",18878.9,20941.3,18878.9,20941.3,300],["2025-04-25",20544.69,20544.69,20544.69,20544.69,100],["2025-04-28",23479.64,23558.97,17927.03,17927.03,700],["2025-04-29",22369.12,22369.12,22369.12,22369.12,0],["2025-05-05",19037.55,21258.6,19037.55,20227.4,800],["2025-05-06",20227.4,20227.4,20227.4,20227.4,400],["2025-05-07",20148.07,20148.07,19751.46,19751.46,200],["2025-05-08",19989.43,19989.43,19989.43,19989.43,0],["2025-05-09",19989.43,19989.43,19989.43,19989.43,0],["2025-05-12",19037.55,19751.46,17213.12,19751.46,1000],["2025-05-13",20227.4,20306.72,16340.56,19751.46,1400],["2025-05-14",19910.1,19910.1,19910.1,19910.1,100],["2025-05-15",19354.84,19434.17,17054.47,18799.58,6200],["2025-05-16",18720.26,18720.26,18720.26,18720.26,100],["2025-05-19",18720.26,18720.26,18720.26,18720.26,0],["2025-05-20",18720.26,18720.26,18720.26,18720.26,0],["2025-05-21",18482.29,18482.29,18482.29,18482.29,400],["2025-05-22",16419.89,16499.21,16261.24,16261.24,6800],["2025-05-23",15230.04,17054.47,15230.04,17054.47,200],["2025-05-26",14436.81,17609.73,14436.81,14595.45,600],["2025-05-27",17451.09,17451.09,17451.09,17451.09,100],["2025-05-28",14992.07,17451.09,14992.07,17451.09,300],["2025-05-29",17213.12,17213.12,13484.93,16340.56,33300],["2025-05-30",14278.16,15705.98,11739.82,14912.75,46000],["2025-06-02",13722.9,13722.9,10787.94,13008.99,1500],["2025-06-03",13484.93,14040.19,12850.35,13326.28,24800],["2025-06-04",13167.64,13722.9,12691.7,13722.9,14300],["2025-06-05",13722.9,13960.87,13722.9,13722.9,6600],["2025-06-06",13881.55,14357.49,13881.55,14278.16,8100],["2025-06-09",14595.45,14754.1,14357.49,14357.49,5500],["2025-06-10",14516.13,14516.13,14198.84,14198.84,500],["2025-06-11",14278.16,14278.16,14198.84,14198.84,700],["2025-06-12",14198.84,14198.84,14198.84,14198.84,4300],["2025-06-13",14198.84,14198.84,14198.84,14198.84,1000],["2025-06-16",12374.41,14198.84,12374.41,14198.84,1100],["2025-06-17",13802.22,13802.22,13484.93,13484.93,6700],["2025-06-18",13564.25,14040.19,13564.25,14040.19,700],["2025-06-19",14119.52,14674.78,13960.87,14595.45,14200],["2025-06-20",14912.75,15071.39,14516.13,14754.1,4200],["2025-06-23",14674.78,14992.07,14674.78,14992.07,7700],["2025-06-24",14833.42,14833.42,14516.13,14595.45,3600],["2025-06-25",14595.45,14681.82,12695.45,13472.73,900],["2025-06-26",14509.09,14509.09,14422.73,14422.73,800],["2025-06-27",13559.09,13818.18,13559.09,13818.18,2000],["2025-06-30",13645.45,13645.45,13645.45,13645.45,2800],["2025-07-01",14509.09,14509.09,14250.0,14336.36,800],["2025-07-02",13818.18,13990.91,13818.18,13990.91,1900],["2025-07-03",13818.18,13818.18,13818.18,13818.18,2700],["2025-07-04",13731.82,13818.18,13645.45,13731.82,4300],["2025-07-07",13645.45,13645.45,13645.45,13645.45,1700],["2025-07-08",13645.45,13645.45,13300.0,13386.36,3300],["2025-07-09",13386.36,13645.45,13386.36,13472.73,6300],["2025-07-10",13645.45,13818.18,13645.45,13818.18,1000],["2025-07-11",13818.18,13904.55,13818.18,13904.55,1500],["2025-07-14",13904.55,13904.55,13904.55,13904.55,0],["2025-07-15",13904.55,13904.55,13904.55,13904.55,1200],["2025-07-16",13818.18,13818.18,13818.18,13818.18,0],["2025-07-17",13818.18,13818.18,13818.18,13818.18,0],["2025-07-18",13818.18,13818.18,13818.18,13818.18,0],["2025-07-21",13818.18,13818.18,13818.18,13818.18,300],["2025-07-22",13645.45,13731.82,13645.45,13645.45,1800],["2025-07-23",13731.82,13731.82,13731.82,13731.82,2200],["2025-07-24",13645.45,13645.45,13386.36,13386.36,2100],["2025-07-25",13300.0,13300.0,13300.0,13300.0,700],["2025-07-28",13300.0,13300.0,13300.0,13300.0,700],["2025-07-29",13818.18,13818.18,13300.0,13300.0,4500],["2025-07-30",13300.0,13559.09,13300.0,13300.0,4500],["2025-07-31",13300.0,13300.0,13300.0,13300.0,0],["2025-08-01",13300.0,13300.0,13300.0,13300.0,0],["2025-08-04",13300.0,13300.0,13300.0,13300.0,0],["2025-08-05",11918.18,12954.55,11918.18,12954.55,600],["2025-08-06",12609.09,12609.09,12609.09,12609.09,2800],["2025-08-07",12609.09,12609.09,12609.09,12609.09,0],["2025-08-08",13559.09,13559.09,12090.91,12090.91,800],["2025-08-11",12177.27,12263.64,12090.91,12263.64,2600],["2025-08-12",13645.45,13645.45,13472.73,13472.73,500],["2025-08-13",12177.27,13213.64,12177.27,13213.64,200],["2025-08-14",12954.55,12954.55,12954.55,12954.55,900],["2025-08-15",12954.55,13472.73,12954.55,13472.73,700],["2025-08-18",13127.27,13127.27,13127.27,13127.27,0],["2025-08-19",13127.27,13127.27,11918.18,13127.27,700],["2025-08-20",12954.55,12954.55,12954.55,12954.55,0],["2025-08-21",12954.55,12954.55,12954.55,12954.55,0],["2025-08-22",12090.91,12522.73,12090.91,12522.73,800],["2025-08-25",12436.36,12436.36,12436.36,12436.36,300],["2025-08-26",12436.36,12436.36,12436.36,12436.36,0],["2025-08-27",12436.36,12436.36,12436.36,12436.36,0],["2025-08-28",12436.36,12436.36,12436.36,12436.36,0],["2025-08-29",14250.0,14250.0,14163.64,14163.64,10200],["2025-09-03",14250.0,14250.0,14250.0,14250.0,0],["2025-09-04",14250.0,14250.0,14250.0,14250.0,0],["2025-09-05",13818.18,13818.18,13818.18,13818.18,100],["2025-09-08",13818.18,13818.18,13818.18,13818.18,0],["2025-09-09",13818.18,13818.18,13818.18,13818.18,0],["2025-09-10",13818.18,13818.18,13818.18,13818.18,0],["2025-09-11",13818.18,13818.18,13818.18,13818.18,0],["2025-09-12",13818.18,13818.18,13818.18,13818.18,0],["2025-09-15",13818.18,13818.18,13818.18,13818.18,0],["2025-09-16",13818.18,13818.18,13818.18,13818.18,0],["2025-09-17",13818.18,13818.18,13818.18,13818.18,0],["2025-09-18",13818.18,13818.18,13818.18,13818.18,0],["2025-09-19",13818.18,15890.91,13818.18,15890.91,21200],["2025-09-22",15890.91,18050.0,15113.64,17100.0,6500],["2025-09-23",17100.0,17359.09,14940.91,17359.09,7600],["2025-09-24",15977.27,17272.73,13645.45,13990.91,7300],["2025-09-25",15200.0,15977.27,12954.55,15977.27,7400],["2025-09-26",13127.27,14768.18,11313.64,14768.18,6700],["2025-09-29",11400.0,13213.64,11400.0,13213.64,400],["2025-09-30",12954.55,12954.55,10536.36,11313.64,4800],["2025-10-01",13300.0,13300.0,12090.91,12090.91,1700],["2025-10-02",12350.0,12350.0,12350.0,12350.0,0],["2025-10-03",12350.0,12350.0,12350.0,12350.0,0],["2025-10-06",12350.0,12350.0,12350.0,12350.0,300],["2025-10-07",12350.0,12350.0,11313.64,11313.64,1100],["2025-10-08",11400.0,11400.0,11400.0,11400.0,3100],["2025-10-09",11054.55,11054.55,11054.55,11054.55,1500],["2025-10-10",11918.18,11918.18,11659.09,11659.09,1000],["2025-10-13",11659.09,11659.09,11227.27,11227.27,2000],["2025-10-14",11400.0,11400.0,11400.0,11400.0,0],["2025-10-15",11400.0,11400.0,11400.0,11400.0,0],["2025-10-16",10363.64,10968.18,10363.64,10968.18,400],["2025-10-17",11227.27,11400.0,11227.27,11400.0,1100],["2025-10-20",11227.27,11227.27,11227.27,11227.27,700],["2025-10-21",11227.27,11227.27,11227.27,11227.27,0],["2025-10-22",11227.27,11227.27,11227.27,11227.27,500],["2025-10-23",11400.0,11400.0,11400.0,11400.0,1700],["2025-10-24",11400.0,11400.0,11400.0,11400.0,0],["2025-10-27",11400.0,11400.0,11400.0,11400.0,300],["2025-10-28",11227.27,11227.27,11140.91,11140.91,300],["2025-10-29",10795.45,10795.45,10795.45,10795.45,200],["2025-10-30",10795.45,11227.27,10795.45,11227.27,700],["2025-10-31",10881.82,10881.82,10881.82,10881.82,0],["2025-11-03",10881.82,10881.82,10881.82,10881.82,5900],["2025-11-04",10881.82,10881.82,10881.82,10881.82,0],["2025-11-05",9931.82,10190.91,9931.82,10190.91,1400],["2025-11-06",10104.55,10968.18,10104.55,10968.18,700],["2025-11-07",10190.91,10190.91,10190.91,10190.91,0],["2025-11-10",10190.91,10190.91,10190.91,10190.91,100],["2025-11-11",10190.91,10190.91,10190.91,10190.91,200],["2025-11-12",10190.91,10190.91,10190.91,10190.91,0],["2025-11-13",9586.36,10190.91,9586.36,10190.91,1300],["2025-11-14",8981.82,9154.55,8981.82,9068.18,2400],["2025-11-17",9154.55,9240.91,9154.55,9240.91,200],["2025-11-18",9240.91,9240.91,9240.91,9240.91,0],["2025-11-19",9240.91,9240.91,9240.91,9240.91,100],["2025-11-20",9068.18,9068.18,9068.18,9068.18,800],["2025-11-21",9068.18,9068.18,9068.18,9068.18,200],["2025-11-24",9068.18,9068.18,8722.73,8722.73,1500],["2025-11-25",8895.45,8895.45,8895.45,8895.45,0],["2025-11-26",8895.45,8895.45,8895.45,8895.45,0],["2025-11-27",8722.73,8722.73,8722.73,8722.73,1200],["2025-11-28",8722.73,8809.09,8722.73,8809.09,200],["2025-12-01",8895.45,8895.45,8636.36,8636.36,1200],["2025-12-02",8636.36,8636.36,8636.36,8636.36,0],["2025-12-03",8636.36,8895.45,8636.36,8636.36,2400],["2025-12-04",8636.36,8636.36,8636.36,8636.36,300],["2025-12-05",8636.36,8636.36,8636.36,8636.36,100],["2025-12-08",8636.36,8636.36,8204.55,8204.55,2400],["2025-12-09",8204.55,8290.91,7772.73,7772.73,2200],["2025-12-10",7772.73,8204.55,7600.0,8204.55,900],["2025-12-11",7686.36,8204.55,7686.36,8204.55,400],["2025-12-12",7772.73,7772.73,7772.73,7772.73,100],["2025-12-15",7772.73,7772.73,7772.73,7772.73,0],["2025-12-16",7772.73,7772.73,7772.73,7772.73,0],["2025-12-17",8204.55,8204.55,8204.55,8204.55,100],["2025-12-18",8636.36,8636.36,8636.36,8636.36,500],["2025-12-19",8636.36,8636.36,8636.36,8636.36,0],["2025-12-22",8636.36,8636.36,8636.36,8636.36,0],["2025-12-23",8636.36,8636.36,8636.36,8636.36,0],["2025-12-24",8636.36,8636.36,8636.36,8636.36,0],["2025-12-25",8463.64,8463.64,8463.64,8463.64,100],["2025-12-26",8463.64,8463.64,8463.64,8463.64,0],["2025-12-29",8636.36,8636.36,8204.55,8204.55,200],["2025-12-30",8463.64,8463.64,8463.64,8463.64,0],["2025-12-31",8463.64,8463.64,8463.64,8463.64,0],["2026-01-05",8463.64,8463.64,8463.64,8463.64,0],["2026-01-06",8463.64,8463.64,8463.64,8463.64,0],["2026-01-07",8463.64,8463.64,8463.64,8463.64,100],["2026-01-08",8463.64,8463.64,8463.64,8463.64,0],["2026-01-09",8809.09,8809.09,8809.09,8809.09,300],["2026-01-12",8636.36,8722.73,8636.36,8722.73,600],["2026-01-13",8722.73,8722.73,8722.73,8722.73,0],["2026-01-14",8722.73,8722.73,8722.73,8722.73,300],["2026-01-15",8722.73,8722.73,8722.73,8722.73,0],["2026-01-16",8722.73,8722.73,8722.73,8722.73,100],["2026-01-19",8722.73,8722.73,8722.73,8722.73,0],["2026-01-20",8722.73,8722.73,8722.73,8722.73,0],["2026-01-21",8722.73,8722.73,8722.73,8722.73,0],["2026-01-22",8722.73,8722.73,8722.73,8722.73,0],["2026-01-23",8722.73,8722.73,8722.73,8722.73,0],["2026-01-26",8722.73,8722.73,8722.73,8722.73,0],["2026-01-27",7772.73,7772.73,7772.73,7772.73,100],["2026-01-28",7772.73,7772.73,7772.73,7772.73,0],["2026-01-29",7772.73,7772.73,7772.73,7772.73,100],["2026-01-30",7772.73,7772.73,7772.73,7772.73,0],["2026-02-02",7772.73,7772.73,7772.73,7772.73,0],["2026-02-03",7772.73,7772.73,7772.73,7772.73,0],["2026-02-04",7772.73,7772.73,7772.73,7772.73,0],["2026-02-05",7772.73,7772.73,7772.73,7772.73,0],["2026-02-06",7772.73,7772.73,7772.73,7772.73,0],["2026-02-09",7772.73,7772.73,7772.73,7772.73,0],["2026-02-10",7772.73,7772.73,7772.73,7772.73,0],["2026-02-11",7772.73,7772.73,7772.73,7772.73,0],["2026-02-12",7772.73,7772.73,7772.73,7772.73,0],["2026-02-13",7772.73,7772.73,7772.73,7772.73,0],["2026-02-23",7772.73,7772.73,7772.73,7772.73,0],["2026-02-24",7772.73,7772.73,7772.73,7772.73,0],["2026-02-25",7772.73,7772.73,7772.73,7772.73,0],["2026-02-26",7772.73,7772.73,7772.73,7772.73,0],["2026-02-27",7859.09,7859.09,7859.09,7859.09,800],["2026-03-02",7859.09,7859.09,7859.09,7859.09,0],["2026-03-03",7859.09,7859.09,7859.09,7859.09,0],["2026-03-04",8895.45,8895.45,8895.45,8895.45,100],["2026-03-05",8636.36,8636.36,8636.36,8636.36,100],["2026-03-06",8636.36,8636.36,8636.36,8636.36,0],["2026-03-09",8636.36,8636.36,8636.36,8636.36,0],["2026-03-10",8636.36,8636.36,8636.36,8636.36,0],["2026-03-11",8636.36,8636.36,8636.36,8636.36,0],["2026-03-12",8636.36,8636.36,8636.36,8636.36,0],["2026-03-13",8204.55,8204.55,7772.73,7772.73,1300],["2026-03-16",8550.0,8550.0,8550.0,8550.0,100],["2026-03-17",7600.0,7600.0,7600.0,7600.0,100],["2026-03-18",7686.36,7686.36,7600.0,7600.0,700],["2026-03-19",7600.0,7600.0,7600.0,7600.0,0],["2026-03-20",7600.0,7600.0,7600.0,7600.0,0],["2026-03-23",7600.0,7600.0,7600.0,7600.0,0],["2026-03-24",8550.0,8550.0,8550.0,8550.0,100],["2026-03-25",8550.0,8550.0,8550.0,8550.0,0],["2026-03-26",8204.55,8204.55,8204.55,8204.55,500],["2026-03-27",8204.55,8204.55,8204.55,8204.55,100],["2026-03-30",8290.91,8981.82,8290.91,8895.45,2500],["2026-03-31",8377.27,8636.36,8377.27,8636.36,200],["2026-04-01",7600.0,8463.64,7600.0,8463.64,200],["2026-04-02",8031.82,8031.82,8031.82,8031.82,0],["2026-04-03",7600.0,8550.0,6995.45,8550.0,2700],["2026-04-06",8463.64,8463.64,8463.64,8463.64,100],["2026-04-07",8463.64,8463.64,8463.64,8463.64,0],["2026-04-08",8463.64,8463.64,8463.64,8463.64,0],["2026-04-09",8550.0,8550.0,8290.91,8290.91,600],["2026-04-10",8377.27,8377.27,8377.27,8377.27,0],["2026-04-13",8377.27,8377.27,8377.27,8377.27,0],["2026-04-14",8377.27,8377.27,8377.27,8377.27,0],["2026-04-15",8204.55,8290.91,8204.55,8290.91,2400],["2026-04-16",8290.91,8290.91,8290.91,8290.91,0],["2026-04-17",8290.91,8290.91,8290.91,8290.91,0],["2026-04-20",8204.55,8204.55,8204.55,8204.55,100],["2026-04-21",8204.55,8204.55,8204.55,8204.55,0],["2026-04-22",8204.55,8290.91,8204.55,8204.55,1700],["2026-04-23",8204.55,8204.55,8204.55,8204.55,0],["2026-04-24",8204.55,8377.27,8204.55,8377.27,400],["2026-04-28",7772.73,7772.73,7513.64,7513.64,1900],["2026-04-29",8722.73,8722.73,8722.73,8722.73,13600],["2026-05-04",10018.18,10018.18,8895.45,9068.18,5400],["2026-05-05",9068.18,9327.27,9068.18,9154.55,3000],["2026-05-06",8895.45,8895.45,8636.36,8636.36,4800],["2026-05-07",8636.36,9068.18,8636.36,9068.18,3600],["2026-05-08",8981.82,8981.82,8722.73,8722.73,1700],["2026-05-11",8895.45,9068.18,8895.45,9068.18,5500],["2026-05-12",9068.18,9068.18,8981.82,9068.18,400],["2026-05-13",9068.18,9068.18,8722.73,8981.82,3800],["2026-05-14",8981.82,9240.91,8981.82,9240.91,2300],["2026-05-15",9240.91,10277.27,9240.91,9240.91,8800],["2026-05-18",9413.64,10018.18,9240.91,9413.64,4400],["2026-05-19",9000.0,9000.0,8200.0,8900.0,3300],["2026-05-20",8600.0,8800.0,8500.0,8600.0,1900],["2026-05-21",8100.0,8300.0,8100.0,8300.0,300],["2026-05-22",8200.0,8200.0,8200.0,8200.0,500],["2026-05-25",8000.0,8400.0,8000.0,8400.0,2000],["2026-05-26",8000.0,8000.0,8000.0,8000.0,0],["2026-05-27",8000.0,8000.0,8000.0,8000.0,0],["2026-05-28",8000.0,8000.0,8000.0,8000.0,0],["2026-05-29",7500.0,8000.0,7500.0,8000.0,200],["2026-06-01",7800.0,7800.0,7800.0,7800.0,0],["2026-06-02",8200.0,8200.0,8200.0,8200.0,100],["2026-06-03",8000.0,8000.0,7800.0,7800.0,4300],["2026-06-04",7800.0,8000.0,7800.0,8000.0,1500],["2026-06-05",7900.0,7900.0,7900.0,7900.0,0],["2026-06-08",8100.0,8100.0,8100.0,8100.0,300],["2026-06-09",8100.0,8100.0,8100.0,8100.0,100],["2026-06-10",8100.0,8100.0,8100.0,8100.0,0],["2026-06-11",9000.0,9000.0,8900.0,8900.0,700],["2026-06-12",8300.0,8300.0,8300.0,8300.0,100],["2026-06-15",8300.0,8300.0,8300.0,8300.0,0],["2026-06-16",8500.0,8500.0,8500.0,8500.0,100],["2026-06-17",8500.0,8500.0,8500.0,8500.0,0],["2026-06-18",8500.0,8500.0,8500.0,8500.0,0],["2026-06-19",8300.0,8300.0,8300.0,8300.0,100],["2026-06-22",8300.0,8300.0,8300.0,8300.0,0],["2026-06-23",8500.0,8500.0,8500.0,8500.0,100],["2026-06-24",7800.0,7800.0,7800.0,7800.0,100],["2026-06-25",7800.0,7800.0,7800.0,7800.0,0],["2026-06-26",8000.0,8000.0,8000.0,8000.0,200],["2026-06-29",8000.0,8000.0,8000.0,8000.0,100],["2026-06-30",8500.0,8500.0,8500.0,8500.0,100],["2026-07-01",8500.0,8500.0,8500.0,8500.0,0],["2026-07-02",8000.0,8300.0,8000.0,8300.0,400],["2026-07-03",8200.0,8200.0,8200.0,8200.0,0],["2026-07-06",8200.0,8200.0,8200.0,8200.0,0],["2026-07-07",8200.0,8200.0,8200.0,8200.0,0],["2026-07-08",8600.0,8700.0,8600.0,8700.0,1600],["2026-07-09",8500.0,8500.0,8500.0,8500.0,100],["2026-07-10",8500.0,8500.0,8500.0,8500.0,0],["2026-07-13",8500.0,8500.0,8500.0,8500.0,200],["2026-07-14",8500.0,8500.0,8500.0,8500.0,0],["2026-07-15",8300.0,8300.0,8300.0,8300.0,200],["2026-07-16",8000.0,8300.0,7100.0,7100.0,4400],["2026-07-17",7600.0,7600.0,7600.0,7600.0,100],["2026-07-20",7600.0,7600.0,7600.0,7600.0,700],["2026-07-21",7600.0,7600.0,7600.0,7600.0,0],["2026-07-22",7600.0,7600.0,7600.0,7600.0,0],["2026-07-23",7600.0,7600.0,7600.0,7600.0,200],["2026-07-24",7600.0,7600.0,7600.0,7600.0,0],["2026-07-27",7600.0,7600.0,7600.0,7600.0,0],["2026-07-28",7800.0,7800.0,7800.0,7800.0,200],["2026-07-29",7800.0,7800.0,7800.0,7800.0,0],["2026-07-30",7800.0,7800.0,7800.0,7800.0,0],["2026-07-31",7800.0,7800.0,7800.0,7800.0,0],["2026-08-03",8300.0,8300.0,8300.0,8300.0,100],["2026-08-04",8300.0,8300.0,8300.0,8300.0,0],["2026-08-05",8300.0,8300.0,8300.0,8300.0,0],["2026-08-06",8300.0,8300.0,8300.0,8300.0,0],["2026-08-07",8300.0,8300.0,8300.0,8300.0,0],["2026-08-10",8300.0,8300.0,8300.0,8300.0,0],["2026-08-11",8300.0,8300.0,8300.0,8300.0,0],["2026-08-12",8500.0,8500.0,8500.0,8500.0,200],["2026-08-13",8500.0,8500.0,8500.0,8500.0,0],["2026-08-14",8500.0,8500.0,8500.0,8500.0,0],["2026-08-17",8500.0,8500.0,8500.0,8500.0,0],["2026-08-18",8500.0,8500.0,8500.0,8500.0,0],["2026-08-19",8500.0,8500.0,8500.0,8500.0,0],["2026-08-20",8600.0,8600.0,8600.0,8600.0,100],["2026-08-21",8100.0,9500.0,8000.0,9500.0,3800],["2026-08-24",9000.0,10500.0,8900.0,9800.0,3800],["2026-08-25",8000.0,10000.0,8000.0,9800.0,4400],["2026-08-26",9500.0,9500.0,7200.0,8200.0,4900],["2026-08-27",8000.0,8000.0,8000.0,8000.0,0],["2026-08-28",8000.0,8000.0,8000.0,8000.0,300],["2026-09-03",8000.0,8000.0,8000.0,8000.0,100],["2026-09-04",7900.0,7900.0,7200.0,7200.0,700],["2026-09-07",7400.0,7400.0,7200.0,7200.0,2400],["2026-09-08",7200.0,7200.0,7100.0,7200.0,1600],["2026-09-09",7200.0,7200.0,7200.0,7200.0,0],["2026-09-10",7200.0,7200.0,7200.0,7200.0,0],["2026-09-11",7500.0,7500.0,7500.0,7500.0,200],["2026-09-14",7500.0,7500.0,7500.0,7500.0,300],["2026-09-15",7500.0,7500.0,7500.0,7500.0,0],["2026-09-16",7500.0,7500.0,7500.0,7500.0,0],["2026-09-17",7500.0,7500.0,7500.0,7500.0,0],["2026-09-18",7100.0,7500.0,6400.0,7500.0,700],["2026-09-21",7100.0,7100.0,6800.0,6800.0,300],["2026-09-22",6900.0,6900.0,6900.0,6900.0,0],["2026-09-23",6900.0,6900.0,6900.0,6900.0,0],["2026-09-24",6800.0,7100.0,5900.0,7000.0,800],["2026-09-25",6800.0,6800.0,6800.0,6800.0,100],["2026-09-28",6800.0,6800.0,6800.0,6800.0,0],["2026-09-29",6800.0,6800.0,6800.0,6800.0,0],["2026-09-30",6800.0,6800.0,6800.0,6800.0,0],["2026-10-01",7700.0,7800.0,7700.0,7800.0,400],["2026-10-02",7800.0,7800.0,6900.0,6900.0,700],["2026-10-05",7700.0,7700.0,7700.0,7700.0,0],["2026-10-06",7700.0,7700.0,7700.0,7700.0,0],["2026-10-07",7700.0,7700.0,7700.0,7700.0,0],["2026-10-08",7700.0,7700.0,7700.0,7700.0,0],["2026-10-09",7700.0,7700.0,7700.0,7700.0,0],["2026-10-12",7700.0,7700.0,7700.0,7700.0,0]]}