{"sym":"CMC","index":false,"bars":[["2006-12-11",3867.79,3867.79,3867.79,3867.79,4900],["2006-12-12",3867.79,3867.79,3867.79,3867.79,0],["2006-12-13",3867.79,3867.79,3867.79,3867.79,0],["2006-12-14",4254.57,4254.57,4254.57,4254.57,100],["2006-12-15",4676.51,4676.51,4676.51,4676.51,100],["2006-12-18",5133.61,5133.61,5133.61,5133.61,300],["2006-12-19",5133.61,5133.61,5133.61,5133.61,0],["2006-12-20",5625.88,5625.88,5625.88,5625.88,500],["2006-12-21",6188.46,6188.46,6188.46,6188.46,400],["2006-12-22",6680.73,6680.73,6680.73,6680.73,200],["2006-12-25",7348.8,7348.8,7348.8,7348.8,900],["2006-12-26",7735.58,8052.04,7735.58,7770.74,1200],["2006-12-27",8544.3,8544.3,8544.3,8544.3,1200],["2006-12-28",9142.05,9388.18,9142.05,9353.02,1200],["2006-12-29",10267.23,10267.23,10267.23,10267.23,500],["2007-01-02",11286.92,11286.92,11286.92,11286.92,900],["2007-01-03",12306.61,12306.61,12306.61,12306.61,500],["2007-01-04",12482.41,13361.46,12482.41,13361.46,1500],["2007-01-05",13361.46,13361.46,13361.46,13361.46,2500],["2007-01-08",13009.84,13009.84,13009.84,13009.84,200],["2007-01-09",13009.84,13009.84,13009.84,13009.84,0],["2007-01-10",11814.34,12306.61,11708.86,11708.86,1500],["2007-01-11",10654.0,10654.0,10654.0,10654.0,500],["2007-01-12",9704.64,10196.9,9599.15,9599.15,600],["2007-01-15",9142.05,9142.05,9142.05,9142.05,100],["2007-01-16",9142.05,10056.26,8790.43,10056.26,3200],["2007-01-17",10443.03,10443.03,10443.03,10443.03,200],["2007-01-18",11462.72,11462.72,11462.72,11462.72,600],["2007-01-19",11462.72,11462.72,11462.72,11462.72,0],["2007-01-22",11954.99,12587.9,11954.99,12587.9,2800],["2007-01-23",13185.65,13361.46,13185.65,13361.46,1600],["2007-01-24",14064.69,14064.69,14064.69,14064.69,1000],["2007-01-25",15119.54,15471.16,15119.54,15119.54,400],["2007-01-26",15225.03,15471.16,14064.69,15471.16,1300],["2007-01-29",15049.22,15225.03,14767.93,14943.74,2800],["2007-01-30",15049.22,15119.54,15049.22,15119.54,3700],["2007-01-31",14943.74,14943.74,14943.74,14943.74,500],["2007-02-01",14943.74,14943.74,14943.74,14943.74,3200],["2007-02-02",14943.74,15119.54,14943.74,15119.54,3100],["2007-02-05",15156.21,15512.82,15156.21,15334.51,7400],["2007-02-06",15191.87,15334.51,15156.21,15156.21,2300],["2007-02-07",15191.87,15191.87,15191.87,15191.87,0],["2007-02-08",14977.9,14977.9,14977.9,14977.9,400],["2007-02-09",14799.59,14799.59,14799.59,14799.59,200],["2007-02-12",14799.59,14799.59,14799.59,14799.59,0],["2007-02-13",13515.77,14621.28,13337.46,14621.28,1500],["2007-02-14",13551.43,14264.66,13551.43,14264.66,1400],["2007-02-15",15441.5,15441.5,15441.5,15441.5,100],["2007-02-26",16404.36,16974.95,16404.36,16974.95,2300],["2007-02-27",18365.76,18365.76,18365.76,18365.76,1000],["2007-02-28",19257.3,20184.5,19257.3,19257.3,700],["2007-03-01",19934.87,19934.87,19934.87,19934.87,0],["2007-03-02",19934.87,19934.87,19934.87,19934.87,0],["2007-03-05",19720.9,21896.26,18187.45,18187.45,2400],["2007-03-06",18187.45,18187.45,18187.45,18187.45,1400],["2007-03-07",18187.45,19970.53,18187.45,19970.53,7300],["2007-03-08",20362.81,20398.47,20362.81,20398.47,3200],["2007-03-09",22431.18,22431.18,22431.18,22431.18,2900],["2007-03-12",24642.21,24642.21,24642.21,24642.21,4100],["2007-03-13",26389.63,27102.86,26389.63,26389.63,18200],["2007-03-14",25605.07,26033.01,24392.58,26033.01,1100],["2007-03-15",24499.56,24606.55,24392.58,24606.55,400],["2007-03-16",23001.77,24249.93,22074.57,24249.93,2600],["2007-03-19",23893.31,24606.55,23893.31,23893.31,4600],["2007-03-20",24249.93,24963.16,24249.93,24249.93,1400],["2007-03-21",24963.16,24963.16,24963.16,24963.16,200],["2007-03-22",25319.78,25319.78,25319.78,25319.78,100],["2007-03-23",25319.78,26033.01,24963.16,24963.16,600],["2007-03-26",25319.78,25319.78,25319.78,25319.78,0],["2007-03-27",22787.8,22787.8,22787.8,22787.8,300],["2007-03-28",22787.8,24963.16,21575.31,24963.16,2300],["2007-03-29",23893.31,23893.31,23893.31,23893.31,1500],["2007-03-30",23893.31,26033.01,23180.08,24071.62,3300],["2007-04-02",22573.83,23001.77,22466.85,22466.85,600],["2007-04-03",22823.46,22823.46,22823.46,22823.46,900],["2007-04-04",22466.85,22466.85,22466.85,22466.85,200],["2007-04-05",21717.95,23180.08,20220.16,20220.16,200],["2007-04-06",22466.85,22466.85,22466.85,22466.85,1000],["2007-04-09",21503.98,22288.54,21397.0,21397.0,1000],["2007-04-10",21397.0,21397.0,21397.0,21397.0,900],["2007-04-11",20683.76,20683.76,20683.76,20683.76,300],["2007-04-12",20113.18,20683.76,19970.53,19970.53,500],["2007-04-13",19613.91,19613.91,19613.91,19613.91,200],["2007-04-16",19613.91,19613.91,19613.91,19613.91,0],["2007-04-17",19613.91,19613.91,19613.91,19613.91,0],["2007-04-18",17652.52,17652.52,17652.52,17652.52,1000],["2007-04-19",17652.52,17652.52,17652.52,17652.52,0],["2007-04-20",17581.2,17652.52,17474.21,17652.52,200],["2007-04-23",18437.08,18437.08,18437.08,18437.08,100],["2007-04-24",18437.08,18437.08,18437.08,18437.08,0],["2007-04-25",16618.33,16618.33,16618.33,16618.33,800],["2007-05-02",14977.9,15013.56,14977.9,14977.9,300],["2007-05-03",14977.9,14977.9,14977.9,14977.9,0],["2007-05-04",14977.9,14977.9,14977.9,14977.9,0],["2007-05-07",13551.43,13551.43,13551.43,13551.43,200],["2007-05-08",13551.43,13551.43,13551.43,13551.43,300],["2007-05-09",14906.57,14906.57,14906.57,14906.57,200],["2007-05-10",16333.04,16368.7,16333.04,16368.7,700],["2007-05-11",16404.36,17830.83,16404.36,16404.36,1200],["2007-05-14",18187.45,18900.68,18187.45,18187.45,800],["2007-05-15",17509.88,18187.45,16939.29,17830.83,1200],["2007-05-16",17509.88,17509.88,17509.88,17509.88,0],["2007-05-17",17509.88,17509.88,17509.88,17509.88,0],["2007-05-18",17509.88,17509.88,17509.88,17509.88,0],["2007-05-21",17509.88,17509.88,17509.88,17509.88,0],["2007-05-22",16047.75,16404.36,15762.45,15762.45,2000],["2007-05-23",16047.75,17117.6,14977.9,16939.29,3700],["2007-05-24",16047.75,17117.6,15156.21,16154.73,200],["2007-05-25",15726.79,15726.79,15726.79,15726.79,1200],["2007-05-28",15726.79,15726.79,15726.79,15726.79,0],["2007-05-29",15726.79,16083.41,15726.79,16083.41,1500],["2007-05-30",15798.12,16939.29,15798.12,16939.29,700],["2007-05-31",16440.03,16440.03,16440.03,16440.03,0],["2007-06-01",16440.03,16939.29,14977.9,14977.9,1100],["2007-06-04",16582.67,16618.33,16475.69,16618.33,500],["2007-06-05",16119.07,16226.06,16083.41,16083.41,1100],["2007-06-06",16119.07,16119.07,16047.75,16047.75,600],["2007-06-07",16047.75,16047.75,16047.75,16047.75,1100],["2007-06-08",16119.07,16119.07,16119.07,16119.07,2000],["2007-06-11",16119.07,16119.07,16119.07,16119.07,0],["2007-06-12",16404.36,16404.36,16404.36,16404.36,2300],["2007-06-13",16404.36,16404.36,16404.36,16404.36,300],["2007-06-14",15940.76,15940.76,15940.76,15940.76,500],["2007-06-15",15940.76,15940.76,15940.76,15940.76,0],["2007-06-18",15940.76,15976.42,15940.76,15976.42,1000],["2007-06-19",16047.75,16047.75,16047.75,16047.75,500],["2007-06-20",16047.75,16582.67,16047.75,16047.75,400],["2007-06-21",15976.42,15976.42,15976.42,15976.42,200],["2007-06-22",15976.42,15976.42,15976.42,15976.42,0],["2007-06-25",16511.35,16582.67,16511.35,16582.67,2100],["2007-06-26",16582.67,16582.67,16582.67,16582.67,200],["2007-06-27",17474.21,17474.21,17474.21,17474.21,100],["2007-06-28",17474.21,19221.64,17474.21,17474.21,600],["2007-06-29",18936.34,18936.34,18936.34,18936.34,0],["2007-07-02",17046.27,17046.27,17046.27,17046.27,700],["2007-07-03",15370.18,15370.18,15370.18,15370.18,500],["2007-07-04",15370.18,15370.18,15370.18,15370.18,500],["2007-07-05",16760.98,16760.98,16760.98,16760.98,100],["2007-07-06",15726.79,16760.98,15691.13,15691.13,5100],["2007-07-09",14977.9,15013.56,14977.9,14977.9,1300],["2007-07-10",15156.21,15869.44,15156.21,15156.21,500],["2007-07-11",15298.85,16867.97,15084.88,15084.88,1000],["2007-07-12",15298.85,15298.85,15298.85,15298.85,0],["2007-07-13",15298.85,15298.85,15298.85,15298.85,0],["2007-07-16",15084.88,15334.51,14977.9,14977.9,1200],["2007-07-17",15084.88,15084.88,15084.88,15084.88,0],["2007-07-18",14300.33,14335.99,14300.33,14300.33,1100],["2007-07-19",14300.33,14300.33,14300.33,14300.33,0],["2007-07-20",14442.97,14977.9,14442.97,14442.97,600],["2007-07-23",14549.96,14549.96,14549.96,14549.96,0],["2007-07-24",14549.96,14549.96,14549.96,14549.96,0],["2007-07-25",15691.13,15976.42,15691.13,15976.42,8600],["2007-07-26",15691.13,17474.21,14977.9,16047.75,2400],["2007-07-27",14977.9,15013.56,14977.9,14977.9,1500],["2007-07-30",14585.62,14656.94,14478.63,14549.96,1100],["2007-07-31",14621.28,14621.28,14621.28,14621.28,200],["2007-08-01",14621.28,14621.28,14621.28,14621.28,0],["2007-08-02",14977.9,15156.21,14799.59,15013.56,1700],["2007-08-03",14942.24,14942.24,14942.24,14942.24,0],["2007-08-06",14942.24,14942.24,14942.24,14942.24,0],["2007-08-07",14799.59,14977.9,14621.28,14621.28,3500],["2007-08-08",14870.91,14870.91,14870.91,14870.91,0],["2007-08-09",15156.21,15156.21,15156.21,15156.21,300],["2007-08-10",15334.51,15334.51,15156.21,15156.21,1800],["2007-08-13",15334.51,15691.13,14621.28,14977.9,5700],["2007-08-14",14621.28,14621.28,14621.28,14621.28,1000],["2007-08-15",15156.21,15156.21,14621.28,14621.28,1400],["2007-08-16",14656.94,14656.94,14656.94,14656.94,4000],["2007-08-17",14656.94,14799.59,14656.94,14692.6,4200],["2007-08-20",14692.6,14692.6,14692.6,14692.6,2000],["2007-08-21",14656.94,14692.6,14656.94,14692.6,2000],["2007-08-22",14692.6,14692.6,14692.6,14692.6,2000],["2007-08-23",14692.6,14692.6,14692.6,14692.6,2000],["2007-08-24",14692.6,14692.6,14442.97,14621.28,2600],["2007-08-27",14656.94,14656.94,14264.66,14264.66,2700],["2007-08-28",14300.33,14799.59,14300.33,14799.59,1200],["2007-08-29",14585.62,14585.62,14264.66,14264.66,3000],["2007-08-30",14977.9,14977.9,14977.9,14977.9,200],["2007-08-31",16083.41,16083.41,14977.9,14977.9,1700],["2007-09-04",15049.22,15263.19,15049.22,15263.19,4100],["2007-09-05",15156.21,15156.21,15156.21,15156.21,2900],["2007-09-06",15334.51,15334.51,15334.51,15334.51,300],["2007-09-07",14977.9,14977.9,14977.9,14977.9,600],["2007-09-10",15334.51,15512.82,14870.91,14870.91,6200],["2007-09-11",15334.51,15334.51,15156.21,15156.21,4000],["2007-09-12",15334.51,15548.48,15334.51,15334.51,6000],["2007-09-13",15548.48,15548.48,15334.51,15512.82,1600],["2007-09-14",14977.9,16047.75,13908.05,15512.82,4800],["2007-09-17",15691.13,15691.13,15477.16,15512.82,3900],["2007-09-18",15621.81,15803.46,15621.81,15803.46,2500],["2007-09-19",17075.0,17256.65,16348.41,16893.35,2300],["2007-09-20",17438.3,17619.95,17075.0,17256.65,4100],["2007-09-21",17474.63,17474.63,16711.71,16893.35,1100],["2007-09-24",16530.06,17510.96,16530.06,17438.3,1500],["2007-09-25",17075.0,17801.6,17075.0,17692.61,10200],["2007-09-26",18164.9,18164.9,17438.3,17619.95,2700],["2007-09-27",18164.9,19436.44,17983.25,19436.44,38200],["2007-09-28",20671.65,20671.65,19618.09,20671.65,3800],["2007-10-01",22669.79,22669.79,22669.79,22669.79,2100],["2007-10-02",24849.58,24922.24,23432.72,24704.26,22500],["2007-10-03",24704.26,25503.52,24558.94,25067.56,9400],["2007-10-04",25794.15,26884.05,24704.26,25430.86,17700],["2007-10-05",25067.56,25249.21,24740.59,24740.59,4400],["2007-10-08",24885.91,24958.57,24704.26,24813.25,15400],["2007-10-09",24922.24,24922.24,24704.26,24704.26,9400],["2007-10-10",25067.56,25067.56,24340.96,24813.25,12400],["2007-10-11",25430.86,26956.71,24704.26,26956.71,14200],["2007-10-12",28555.22,28555.22,26884.05,28555.22,13400],["2007-10-15",31352.61,31352.61,31352.61,31352.61,9500],["2007-10-16",34476.98,34476.98,31970.22,34476.98,41200],["2007-10-17",37637.67,37782.99,34513.31,35058.25,19200],["2007-10-18",36148.15,36148.15,32151.87,32369.85,7600],["2007-10-19",32696.82,35603.2,29790.43,35603.2,23200],["2007-10-22",36874.74,36874.74,35603.2,36329.8,49500],["2007-10-23",39599.48,39599.48,38146.29,39599.48,33000],["2007-10-24",40689.37,43414.11,35603.2,43414.11,58500],["2007-10-25",47228.73,47228.73,38654.9,47228.73,17200],["2007-10-26",51334.0,51334.0,47047.09,47228.73,18900],["2007-10-29",55366.61,55366.61,45412.24,46502.14,12000],["2007-10-30",47228.73,47228.73,44467.67,44467.67,15500],["2007-10-31",41052.67,43232.46,40326.07,40689.37,16100],["2007-11-01",37238.04,45412.24,37238.04,45375.91,10300],["2007-11-02",49045.22,49045.22,42869.16,44322.35,8900],["2007-11-05",43595.75,43595.75,39962.77,41779.26,9900],["2007-11-06",39962.77,42505.86,37782.99,42505.86,19200],["2007-11-07",43232.46,44867.3,43232.46,43232.46,8900],["2007-11-08",44685.65,45957.19,41779.26,42505.86,4500],["2007-11-09",42142.56,42142.56,39599.48,42142.56,3000],["2007-11-12",39962.77,40653.04,37819.32,37819.32,5400],["2007-11-13",35239.9,35239.9,34658.62,34658.62,5000],["2007-11-14",33423.41,38218.94,33423.41,38218.94,1700],["2007-11-15",38146.29,38146.29,36329.8,36329.8,5000],["2007-11-16",35966.5,38146.29,35966.5,38146.29,3500],["2007-11-19",37492.35,37782.99,37056.39,37492.35,5500],["2007-11-20",38146.29,38146.29,37056.39,37092.72,3600],["2007-11-21",36329.8,36329.8,35675.86,35966.5,2800],["2007-11-22",36329.8,37782.99,35784.85,35784.85,3400],["2007-11-23",35094.58,37056.39,34912.93,37056.39,800],["2007-11-26",38146.29,38146.29,36329.8,36329.8,1600],["2007-11-27",38073.63,38146.29,37782.99,37782.99,8500],["2007-11-28",38000.97,38000.97,38000.97,38000.97,500],["2007-11-29",38146.29,38146.29,37056.39,37419.69,3500],["2007-11-30",36765.75,37782.99,36329.8,37782.99,1700],["2007-12-03",38146.29,39962.77,37782.99,38872.88,7700],["2007-12-04",38872.88,39962.77,38872.88,39236.18,5000],["2007-12-05",39962.77,39962.77,38327.93,39962.77,6800],["2007-12-06",40144.42,40144.42,38872.88,38872.88,3300],["2007-12-07",39236.18,39236.18,39236.18,39236.18,1000],["2007-12-10",38872.88,38872.88,38146.29,38509.58,3100],["2007-12-11",38255.27,38509.58,37419.69,38146.29,4600],["2007-12-12",37819.32,38182.61,37782.99,37782.99,2700],["2007-12-13",35276.23,35276.23,35276.23,35276.23,100],["2007-12-14",36329.8,36329.8,36329.8,36329.8,700],["2007-12-17",34876.6,34912.93,34876.6,34876.6,800],["2007-12-18",34513.31,36329.8,34513.31,36329.8,2200],["2007-12-19",35239.9,37056.39,35239.9,36329.8,3400],["2007-12-20",35603.2,36329.8,35603.2,35603.2,500],["2007-12-21",36329.8,36329.8,36329.8,36329.8,2200],["2007-12-24",34876.6,36329.8,34876.6,34876.6,1400],["2007-12-25",35421.55,35603.2,35421.55,35421.55,2000],["2007-12-26",34876.6,35457.88,34876.6,35239.9,2600],["2007-12-27",35566.87,35566.87,35566.87,35566.87,100],["2007-12-28",35930.17,36329.8,35930.17,36329.8,2500],["2008-01-02",36329.8,37201.71,36329.8,37201.71,400],["2008-01-03",35348.89,37056.39,35348.89,36329.8,2600],["2008-01-04",34513.31,34694.95,34513.31,34513.31,700],["2008-01-07",31243.62,36148.15,31243.62,31243.62,2200],["2008-01-08",32696.82,34513.31,32696.82,32878.46,2100],["2008-01-09",32696.82,32696.82,32696.82,32696.82,500],["2008-01-10",31534.26,32696.82,31534.26,31606.92,800],["2008-01-11",31243.62,32333.52,31243.62,31243.62,4300],["2008-01-14",28664.21,30880.33,28664.21,30517.03,3800],["2008-01-15",26480.82,26480.82,26480.82,26480.82,1000],["2008-01-16",28517.81,29099.81,28517.81,29099.81,2400],["2008-01-17",31276.47,31718.79,27062.82,29099.81,2800],["2008-01-18",30415.7,30845.79,27994.01,27994.01,1100],["2008-01-21",29841.85,30263.8,27528.42,29041.61,11800],["2008-01-22",29274.41,31369.59,28576.01,30729.4,17900],["2008-01-23",31602.39,31893.39,30845.79,31893.39,21300],["2008-01-24",34686.97,34686.97,32126.19,33464.78,26400],["2008-01-25",37655.15,37655.15,33755.78,37655.15,12400],["2008-01-28",39168.34,39168.34,39168.34,39168.34,2100],["2008-01-29",43067.71,43067.71,40739.73,43067.71,54200],["2008-01-30",47258.09,47258.09,46268.69,47258.09,48600],["2008-01-31",50051.67,51855.86,42485.72,49469.67,27600],["2008-02-01",51797.66,53194.45,50051.67,53194.45,36200],["2008-02-12",54125.64,54125.64,48305.68,52379.65,9300],["2008-02-13",49469.67,50109.87,45512.1,46617.89,24900],["2008-02-14",46559.69,48305.68,44231.71,44697.3,10300],["2008-02-15",45977.69,45977.69,43649.71,43766.11,20600],["2008-02-18",42485.72,42485.72,39633.94,39633.94,37200],["2008-02-19",37247.75,40739.73,36665.76,38411.74,21100],["2008-02-20",38411.74,38411.74,33988.57,34163.17,14400],["2008-02-21",32300.79,33755.78,31660.59,31660.59,10600],["2008-02-22",28867.01,34337.77,28634.21,30845.79,26000],["2008-02-25",32591.78,32882.78,32591.78,32882.78,28500],["2008-02-26",36141.96,36141.96,29740.0,29740.0,25200],["2008-02-27",30322.0,32591.78,28867.01,29972.8,17600],["2008-02-28",29972.8,30263.8,29390.8,30263.8,10000],["2008-02-29",27004.62,28517.81,27004.62,27062.82,29200],["2008-03-03",30089.2,30089.2,24793.04,25142.23,26500],["2008-03-04",25607.83,25607.83,24094.64,24094.64,6000],["2008-03-05",21824.85,23279.85,21766.66,21824.85,26500],["2008-03-06",24036.44,24036.44,24036.44,24036.44,2600],["2008-03-07",26422.62,26422.62,26422.62,26422.62,1800],["2008-03-10",29041.61,29041.61,26771.82,27062.82,37200],["2008-03-11",28517.81,28517.81,26073.43,26306.23,28800],["2008-03-12",27353.82,29099.81,26480.82,27353.82,12400],["2008-03-13",29565.4,29565.4,27353.82,27935.81,6100],["2008-03-14",28110.41,29332.6,27935.81,28517.81,13600],["2008-03-17",26248.03,27062.82,25840.63,25840.63,12900],["2008-03-18",23629.04,23629.04,23570.84,23570.84,11000],["2008-03-19",21242.86,25025.83,21242.86,22639.65,32300],["2008-03-20",23570.84,24793.04,23047.05,23279.85,24100],["2008-03-21",22406.85,22697.85,22115.85,22406.85,7500],["2008-03-24",22290.45,22290.45,20078.87,20078.87,5600],["2008-03-25",18158.28,18158.28,18158.28,18158.28,3100],["2008-03-26",16354.09,18332.88,16354.09,17750.88,41700],["2008-03-27",17925.48,17925.48,17925.48,17925.48,1000],["2008-03-28",18274.68,18274.68,18274.68,18274.68,100],["2008-03-31",18623.88,18623.88,18623.88,18623.88,100],["2008-04-01",18973.07,18973.07,18973.07,18973.07,2500],["2008-04-02",19322.27,19322.27,19322.27,19322.27,100],["2008-04-03",19671.47,19671.47,19671.47,19671.47,2400],["2008-04-04",20020.67,20020.67,20020.67,20020.67,200],["2008-04-07",20602.66,20602.66,20602.66,20602.66,500],["2008-04-08",21184.66,21184.66,20020.67,20660.86,49100],["2008-04-09",21184.66,21184.66,20195.27,20195.27,41100],["2008-04-10",19787.87,19787.87,19729.67,19729.67,1100],["2008-04-11",19205.87,19205.87,19205.87,19205.87,700],["2008-04-16",18682.08,18682.08,18682.08,18682.08,3000],["2008-04-17",18158.28,19205.87,18158.28,19205.87,47600],["2008-04-18",18914.87,18914.87,18158.28,18158.28,7000],["2008-04-21",17692.68,17750.88,17692.68,17692.68,6500],["2008-04-22",17168.89,17168.89,17168.89,17168.89,3400],["2008-04-23",16703.29,16703.29,16703.29,16703.29,2500],["2008-04-24",16231.11,16408.18,16231.11,16231.11,16300],["2008-04-25",15758.93,15758.93,15758.93,15758.93,10900],["2008-04-28",15286.76,15286.76,15286.76,15286.76,39700],["2008-04-29",14873.6,15699.91,14873.6,14873.6,8600],["2008-05-05",14519.47,14519.47,14519.47,14519.47,7300],["2008-05-06",14106.31,14106.31,14106.31,14106.31,200],["2008-05-07",13693.16,13693.16,13693.16,13693.16,100],["2008-05-08",13693.16,13693.16,13693.16,13693.16,0],["2008-05-09",13339.02,13339.02,13339.02,13339.02,5000],["2008-05-12",13339.02,13339.02,13339.02,13339.02,0],["2008-05-13",12984.89,12984.89,12984.89,12984.89,100],["2008-05-14",12984.89,12984.89,12984.89,12984.89,0],["2008-05-15",12984.89,12984.89,12984.89,12984.89,0],["2008-05-16",12630.76,12630.76,12630.76,12630.76,200],["2008-05-19",12630.76,12630.76,12630.76,12630.76,0],["2008-05-20",12276.62,12276.62,12276.62,12276.62,100],["2008-05-21",11922.49,11922.49,11922.49,11922.49,1000],["2008-05-22",11922.49,11922.49,11922.49,11922.49,0],["2008-05-23",11568.36,11568.36,11568.36,11568.36,100],["2008-05-26",11568.36,11568.36,11568.36,11568.36,0],["2008-05-27",11273.24,11273.24,11273.24,11273.24,100],["2008-05-29",10978.13,10978.13,10978.13,10978.13,3100],["2008-05-30",10683.02,10683.02,10683.02,10683.02,500],["2008-06-02",10683.02,10683.02,10683.02,10683.02,0],["2008-06-03",10683.02,10683.02,10683.02,10683.02,0],["2008-06-04",10387.91,10387.91,10387.91,10387.91,100],["2008-06-05",10092.8,10092.8,10092.8,10092.8,100],["2008-06-06",10092.8,10092.8,10092.8,10092.8,0],["2008-06-09",9797.69,9797.69,9797.69,9797.69,100],["2008-06-10",9561.6,9561.6,9561.6,9561.6,200],["2008-06-11",9325.51,9561.6,9325.51,9325.51,53600],["2008-06-12",9325.51,9561.6,9089.42,9561.6,35400],["2008-06-13",9266.49,9502.58,9266.49,9502.58,1900],["2008-06-16",9620.62,9620.62,9620.62,9620.62,5600],["2008-06-17",9856.71,9856.71,9856.71,9856.71,1000],["2008-06-18",10151.82,10151.82,9561.6,9561.6,9100],["2008-06-19",9679.64,9679.64,9679.64,9679.64,5000],["2008-06-20",9325.51,9325.51,9325.51,9325.51,100],["2008-06-23",8971.38,9502.58,8971.38,9030.4,21000],["2008-06-24",9030.4,9089.42,8735.29,9089.42,1700],["2008-06-25",9207.47,9207.47,9089.42,9207.47,4200],["2008-06-26",8971.38,9502.58,8794.31,8794.31,6600],["2008-06-27",8735.29,8735.29,8735.29,8735.29,4600],["2008-06-30",8440.18,8735.29,8440.18,8499.2,21000],["2008-07-01",8853.33,8853.33,8794.31,8853.33,5000],["2008-07-02",9207.47,9207.47,8735.29,9207.47,17500],["2008-07-03",9502.58,9502.58,9443.56,9502.58,11000],["2008-07-04",9856.71,9856.71,9856.71,9856.71,5300],["2008-07-07",10210.84,10210.84,9502.58,9502.58,47400],["2008-07-08",9620.62,10092.8,9620.62,9974.76,13500],["2008-07-09",10033.78,10210.84,10033.78,10210.84,27500],["2008-07-10",10564.98,10564.98,10328.89,10564.98,24000],["2008-07-11",10978.13,10978.13,10978.13,10978.13,4200],["2008-07-14",11391.29,11391.29,11391.29,11391.29,9500],["2008-07-15",11804.44,11804.44,11804.44,11804.44,1500],["2008-07-16",12276.62,12276.62,11332.27,12276.62,46300],["2008-07-17",12630.76,12630.76,12630.76,12630.76,10000],["2008-07-18",13102.93,13102.93,12158.58,12158.58,23800],["2008-07-21",12453.69,12453.69,12453.69,12453.69,0],["2008-07-22",12453.69,12453.69,12453.69,12453.69,0],["2008-07-23",12453.69,12453.69,12453.69,12453.69,0],["2008-07-24",11981.51,11981.51,11981.51,11981.51,1200],["2008-07-25",11509.33,11509.33,11509.33,11509.33,1000],["2008-07-28",11096.18,11096.18,11096.18,11096.18,400],["2008-07-29",10683.02,11214.22,10683.02,10683.02,24600],["2008-07-30",10801.07,10801.07,10801.07,10801.07,0],["2008-07-31",10387.91,10387.91,10387.91,10387.91,100],["2008-08-01",9974.76,9974.76,9974.76,9974.76,100],["2008-08-04",9620.62,9620.62,9620.62,9620.62,100],["2008-08-05",9266.49,9266.49,9266.49,9266.49,100],["2008-08-06",8912.36,9502.58,8912.36,8912.36,27000],["2008-08-07",8558.22,9266.49,8558.22,8617.24,29200],["2008-08-08",8499.2,8853.33,8499.2,8853.33,13800],["2008-08-11",8912.36,8912.36,8912.36,8912.36,300],["2008-08-12",9266.49,9266.49,8912.36,9266.49,9000],["2008-08-13",9561.6,9561.6,8853.33,9325.51,20800],["2008-08-14",9443.56,9679.64,9443.56,9679.64,9900],["2008-08-15",9915.73,9915.73,9915.73,9915.73,1700],["2008-08-18",10564.98,10564.98,10564.98,10564.98,5600],["2008-08-19",11273.24,11273.24,9856.71,9915.73,27300],["2008-08-20",9384.53,9738.67,9384.53,9384.53,5700],["2008-08-21",8971.38,10092.8,8853.33,10092.8,21800],["2008-08-22",10210.84,10210.84,9443.56,9738.67,19100],["2008-08-25",10387.91,10446.93,10033.78,10446.93,10600],["2008-08-26",11037.16,11037.16,11037.16,11037.16,7100],["2008-08-27",11804.44,11804.44,10919.11,11214.22,65300],["2008-08-28",11214.22,11804.44,10978.13,10978.13,31400],["2008-08-29",10387.91,11863.47,10328.89,11863.47,43800],["2008-09-03",11450.31,11450.31,11450.31,11450.31,200],["2008-09-04",12217.6,12217.6,12217.6,12217.6,13100],["2008-09-05",13043.91,13043.91,13043.91,13043.91,9100],["2008-09-08",13929.24,13929.24,13929.24,13929.24,31100],["2008-09-09",14873.6,14873.6,14873.6,14873.6,6000],["2008-09-10",15876.98,15876.98,13870.22,15758.93,356800],["2008-09-11",14519.47,16408.18,14460.44,15050.67,65100],["2008-09-12",14932.62,14932.62,13929.24,13929.24,61400],["2008-09-15",13043.91,14873.6,13043.91,14814.58,46200],["2008-09-16",14814.58,14814.58,13575.11,13575.11,14800],["2008-09-17",12689.78,12689.78,12689.78,12689.78,8600],["2008-09-18",11804.44,11804.44,11804.44,11804.44,500],["2008-09-19",11391.29,12630.76,10978.13,12630.76,38900],["2008-09-22",13102.93,13102.93,13102.93,13102.93,2100],["2008-09-23",12217.6,13043.91,12217.6,12276.62,93400],["2008-09-24",11509.33,12335.64,11509.33,11509.33,17700],["2008-09-25",11804.44,12335.64,11509.33,12335.64,43200],["2008-09-26",13043.91,13043.91,11804.44,12394.67,16600],["2008-09-29",11863.47,12689.78,11804.44,11804.44,11900],["2008-09-30",11096.18,11096.18,11096.18,11096.18,200],["2008-10-01",10328.89,11214.22,10328.89,10801.07,46500],["2008-10-02",11214.22,11450.31,11214.22,11450.31,31600],["2008-10-03",11804.44,12099.56,11332.27,11863.47,25100],["2008-10-06",11627.38,11627.38,10860.09,11155.2,21800],["2008-10-07",10210.84,10387.91,10210.84,10210.84,66300],["2008-10-08",9915.73,10801.07,9502.58,9738.67,33800],["2008-10-09",9207.47,10328.89,9207.47,9738.67,24300],["2008-10-10",9148.44,9207.47,9148.44,9148.44,26800],["2008-10-13",9679.64,9679.64,8558.22,8558.22,24400],["2008-10-14",9266.49,9266.49,9266.49,9266.49,100],["2008-10-15",9738.67,9856.71,8853.33,9561.6,50200],["2008-10-16",8853.33,9089.42,8735.29,8735.29,18300],["2008-10-17",8853.33,8853.33,8322.13,8794.31,11800],["2008-10-20",9030.4,9030.4,8086.04,8381.16,26500],["2008-10-21",8794.31,8794.31,8204.09,8617.24,31500],["2008-10-22",8440.18,8440.18,7849.96,8263.11,15000],["2008-10-23",7554.84,8086.04,7554.84,7554.84,21200],["2008-10-24",7613.87,7613.87,7082.67,7259.73,24700],["2008-10-27",7495.82,7495.82,6728.53,6728.53,18200],["2008-10-28",6374.4,6964.62,6374.4,6964.62,17700],["2008-10-29",7141.69,7141.69,6964.62,7141.69,16700],["2008-10-30",7377.78,7495.82,6787.56,7082.67,19600],["2008-10-31",7377.78,7436.8,7082.67,7318.76,24600],["2008-11-03",7082.67,7259.73,6846.58,7082.67,12700],["2008-11-04",6787.56,7554.84,6610.49,7554.84,30100],["2008-11-05",7908.98,7908.98,7908.98,7908.98,55600],["2008-11-06",8263.11,8263.11,7377.78,8086.04,10400],["2008-11-07",7259.73,7259.73,7259.73,7259.73,18400],["2008-11-10",7259.73,7259.73,6846.58,6846.58,8300],["2008-11-11",6669.51,6669.51,6610.49,6610.49,30000],["2008-11-12",6492.44,7023.64,6492.44,7023.64,26100],["2008-11-13",6787.56,6964.62,6492.44,6905.6,5200],["2008-11-14",6964.62,6964.62,6728.53,6905.6,7400],["2008-11-17",6492.44,7082.67,6492.44,6846.58,9800],["2008-11-18",6846.58,6846.58,6669.51,6787.56,10300],["2008-11-19",6728.53,6728.53,6315.38,6315.38,21200],["2008-11-20",6492.44,6492.44,6079.29,6256.36,13600],["2008-11-21",6020.27,6197.33,5902.22,6197.33,1300],["2008-11-24",6315.38,6315.38,6079.29,6138.31,5500],["2008-11-25",6374.4,6374.4,6079.29,6197.33,25800],["2008-11-26",5902.22,5902.22,5784.18,5843.2,7800],["2008-11-27",5961.24,5961.24,5666.13,5666.13,6400],["2008-11-28",6079.29,6079.29,5784.18,6079.29,51400],["2008-12-01",6492.44,6492.44,5902.22,6079.29,7500],["2008-12-02",6020.27,6138.31,5902.22,6020.27,5800],["2008-12-03",5902.22,6079.29,5902.22,6079.29,6900],["2008-12-04",6079.29,6079.29,6020.27,6020.27,7100],["2008-12-05",5902.22,5902.22,5666.13,5666.13,3900],["2008-12-08",5489.07,5489.07,5489.07,5489.07,4600],["2008-12-09",5548.09,5548.09,5489.07,5489.07,8100],["2008-12-10",5193.96,5312.0,5193.96,5312.0,2700],["2008-12-11",5193.96,5193.96,4898.84,4898.84,18400],["2008-12-12",5193.96,5252.98,5193.96,5252.98,20700],["2008-12-15",5312.0,5312.0,5193.96,5252.98,15500],["2008-12-16",4957.87,5075.91,4957.87,5016.89,7700],["2008-12-17",5016.89,5252.98,5016.89,5134.93,13500],["2008-12-18",5371.02,5371.02,5075.91,5134.93,9400],["2008-12-19",5075.91,5252.98,5016.89,5016.89,17800],["2008-12-22",5016.89,5430.04,5016.89,5252.98,15100],["2008-12-23",5252.98,5252.98,5016.89,5016.89,3300],["2008-12-24",5075.91,5193.96,5075.91,5075.91,4600],["2008-12-25",5312.0,5312.0,5252.98,5252.98,800],["2008-12-26",5193.96,5193.96,4898.84,4957.87,79600],["2008-12-29",4957.87,5193.96,4957.87,5193.96,62800],["2008-12-30",5489.07,5489.07,5312.0,5489.07,83400],["2008-12-31",5843.2,5843.2,5489.07,5607.11,36100],["2009-01-02",5666.13,5666.13,5312.0,5371.02,18900],["2009-01-05",5075.91,5252.98,4957.87,5252.98,48400],["2009-01-06",5134.93,5430.04,5134.93,5430.04,31600],["2009-01-07",5607.11,5607.11,5371.02,5430.04,22700],["2009-01-08",5430.04,5430.04,5193.96,5371.02,11600],["2009-01-09",5312.0,5371.02,5193.96,5193.96,15900],["2009-01-12",5548.09,5548.09,5252.98,5312.0,11600],["2009-01-13",5193.96,5193.96,5075.91,5075.91,22300],["2009-01-14",5193.96,5193.96,4957.87,5134.93,42900],["2009-01-15",5193.96,5193.96,4957.87,5075.91,42200],["2009-01-16",5016.89,5075.91,4957.87,5016.89,50500],["2009-01-19",5016.89,5134.93,5016.89,5016.89,23200],["2009-01-20",5016.89,5075.91,4957.87,5016.89,24000],["2009-01-21",4957.87,4957.87,4898.84,4898.84,21000],["2009-01-22",5016.89,5134.93,4839.82,5075.91,22500],["2009-01-23",5016.89,5075.91,5016.89,5075.91,3500],["2009-02-02",5312.0,5312.0,5016.89,5016.89,6800],["2009-02-03",4898.84,4957.87,4780.8,4839.82,19200],["2009-02-04",4780.8,5016.89,4721.78,4898.84,7000],["2009-02-05",5016.89,5016.89,4544.71,4544.71,20600],["2009-02-06",4662.76,4721.78,4603.73,4721.78,5900],["2009-02-09",4544.71,4544.71,4367.64,4367.64,82900],["2009-02-10",4131.56,4131.56,4131.56,4131.56,4800],["2009-02-11",3895.47,3895.47,3895.47,3895.47,3800],["2009-02-12",3659.38,3659.38,3659.38,3659.38,2300],["2009-02-13",3423.29,3541.33,3423.29,3482.31,82100],["2009-02-16",3187.2,3364.27,3187.2,3305.24,23200],["2009-02-17",3364.27,3364.27,3128.18,3128.18,18300],["2009-02-18",3128.18,3128.18,3010.13,3010.13,20000],["2009-02-19",2892.09,3128.18,2892.09,2951.11,34500],["2009-02-20",2951.11,2951.11,2892.09,2951.11,7900],["2009-02-23",2833.07,2951.11,2774.04,2774.04,23500],["2009-02-24",2656.0,2774.04,2656.0,2656.0,12600],["2009-02-25",2774.04,2833.07,2656.0,2833.07,18800],["2009-02-26",2892.09,2951.11,2833.07,2951.11,11700],["2009-02-27",2951.11,3069.16,2892.09,3069.16,34600],["2009-03-02",3010.13,3010.13,2951.11,2951.11,5100],["2009-03-03",2951.11,2951.11,2892.09,2892.09,9100],["2009-03-04",2951.11,2951.11,2892.09,2892.09,2900],["2009-03-05",3010.13,3069.16,3010.13,3069.16,16100],["2009-03-06",3010.13,3069.16,2951.11,3010.13,10300],["2009-03-09",3128.18,3187.2,3128.18,3187.2,15000],["2009-03-10",3246.22,3364.27,3246.22,3364.27,69600],["2009-03-11",3541.33,3541.33,3541.33,3541.33,61300],["2009-03-12",3777.42,3777.42,3423.29,3777.42,143200],["2009-03-13",3777.42,3895.47,3718.4,3718.4,64500],["2009-03-16",3718.4,3777.42,3600.36,3718.4,55100],["2009-03-17",3836.44,3954.49,3836.44,3954.49,19000],["2009-03-18",4131.56,4190.58,4072.53,4190.58,66100],["2009-03-19",4426.67,4426.67,4013.51,4013.51,66700],["2009-03-20",4072.53,4190.58,3954.49,3954.49,34700],["2009-03-23",3895.47,3954.49,3777.42,3777.42,25200],["2009-03-24",4072.53,4072.53,3954.49,3954.49,14800],["2009-03-25",4013.51,4013.51,3777.42,3777.42,10900],["2009-03-26",3777.42,3836.44,3718.4,3836.44,17600],["2009-03-27",3659.38,3895.47,3541.33,3600.36,51400],["2009-03-30",3659.38,3659.38,3541.33,3659.38,4100],["2009-03-31",3541.33,3659.38,3541.33,3659.38,18400],["2009-04-01",3836.44,3895.47,3777.42,3895.47,20700],["2009-04-02",4131.56,4131.56,4072.53,4131.56,64100],["2009-04-03",4367.64,4367.64,4367.64,4367.64,36400],["2009-04-07",4662.76,4662.76,4544.71,4662.76,81400],["2009-04-08",4721.78,4721.78,4367.64,4367.64,88900],["2009-04-09",4721.78,4721.78,4190.58,4308.62,56700],["2009-04-10",4367.64,4603.73,4367.64,4603.73,65100],["2009-04-13",4898.84,4898.84,4898.84,4898.84,12900],["2009-04-14",5193.96,5193.96,5016.89,5134.93,85000],["2009-04-15",5075.91,5134.93,4780.8,4839.82,56000],["2009-04-16",5075.91,5193.96,4957.87,5193.96,38500],["2009-04-17",5312.0,5312.0,4721.78,4780.8,87100],["2009-04-20",4603.73,4603.73,4544.71,4544.71,29400],["2009-04-21",4249.6,4426.67,4249.6,4367.64,36000],["2009-04-22",4249.6,4544.71,4249.6,4544.71,31900],["2009-04-23",4662.76,4721.78,4544.71,4544.71,8700],["2009-04-24",4367.64,4485.69,4367.64,4426.67,21000],["2009-04-27",4367.64,4603.73,4367.64,4485.69,900],["2009-04-28",4249.6,4308.62,4190.58,4308.62,15700],["2009-04-29",4249.6,4249.6,4190.58,4249.6,13100],["2009-05-04",4544.71,4544.71,4544.71,4544.71,4400],["2009-05-05",4839.82,4839.82,4603.73,4839.82,46000],["2009-05-06",4662.76,4721.78,4544.71,4603.73,34100],["2009-05-07",4721.78,4898.84,4721.78,4898.84,78800],["2009-05-08",5134.93,5134.93,5016.89,5134.93,100300],["2009-05-11",5489.07,5489.07,5489.07,5489.07,17500],["2009-05-12",5784.18,5843.2,5489.07,5843.2,79900],["2009-05-13",6138.31,6138.31,5902.22,6138.31,116000],["2009-05-14",5666.13,6138.31,5666.13,5902.22,113100],["2009-05-15",6079.29,6079.29,6020.27,6079.29,40400],["2009-05-18",6079.29,6138.31,5725.16,5843.2,50300],["2009-05-19",6256.36,6374.4,6079.29,6079.29,69600],["2009-05-20",6256.36,6669.51,6256.36,6669.51,144000],["2009-05-21",6492.44,6905.6,6492.44,6905.6,54700],["2009-05-22",6551.47,6551.47,6374.4,6492.44,62300],["2009-05-25",6728.53,6846.58,6551.47,6846.58,21500],["2009-05-26",7200.71,7259.73,7082.67,7259.73,85700],["2009-05-27",7672.89,7731.91,7259.73,7731.91,110400],["2009-05-28",7968.0,7968.0,7141.69,7141.69,58700],["2009-05-29",7672.89,7731.91,7082.67,7554.84,28600],["2009-06-01",7790.93,7849.96,7495.82,7495.82,31800],["2009-06-02",8145.07,8145.07,7554.84,7672.89,41800],["2009-06-03",7968.0,7968.0,7672.89,7908.98,26800],["2009-06-04",7790.93,8322.13,7554.84,8322.13,81900],["2009-06-05",8617.24,8617.24,8381.16,8617.24,32100],["2009-06-08",9207.47,9207.47,9207.47,9207.47,4100],["2009-06-09",9797.69,9797.69,9443.56,9797.69,72900],["2009-06-10",10387.91,10387.91,9207.47,9915.73,73500],["2009-06-11",10328.89,10446.93,10033.78,10446.93,45700],["2009-06-12",11096.18,11096.18,10624.0,11096.18,87100],["2009-06-15",10387.91,10387.91,10210.84,10210.84,49800],["2009-06-16",9502.58,9502.58,9502.58,9502.58,4800],["2009-06-17",8853.33,9679.64,8853.33,9679.64,45200],["2009-06-18",9443.56,9620.62,9266.49,9620.62,15700],["2009-06-19",10151.82,10151.82,8853.33,8971.38,14000],["2009-06-22",8735.29,8735.29,8735.29,8735.29,9100],["2009-06-23",8145.07,8145.07,8145.07,8145.07,2000],["2009-06-24",7613.87,8676.27,7613.87,8676.27,18100],["2009-06-25",9089.42,9089.42,8263.11,8263.11,5200],["2009-06-26",8145.07,8617.24,8145.07,8322.13,5200],["2009-06-29",8145.07,8263.11,7968.0,8027.02,8700],["2009-06-30",7908.98,8263.11,7849.96,7908.98,18300],["2009-07-01",7495.82,7672.89,7436.8,7672.89,17000],["2009-07-02",7672.89,7968.0,7672.89,7968.0,9400],["2009-07-03",7968.0,8263.11,7968.0,8263.11,1800],["2009-07-06",8499.2,8617.24,8263.11,8558.22,3200],["2009-07-07",8027.02,8558.22,8027.02,8558.22,1300],["2009-07-08",8499.2,8499.2,8263.11,8263.11,4300],["2009-07-09",8027.02,8027.02,7968.0,7968.0,4500],["2009-07-10",8027.02,8027.02,8027.02,8027.02,5400],["2009-07-13",7731.91,7731.91,7731.91,7731.91,500],["2009-07-14",7377.78,7436.8,7200.71,7200.71,12000],["2009-07-15",7259.73,7731.91,7259.73,7731.91,1600],["2009-07-16",7849.96,7849.96,7672.89,7849.96,15000],["2009-07-17",8263.11,8263.11,7731.91,8263.11,5500],["2009-07-20",8558.22,8558.22,8499.2,8558.22,81300],["2009-07-21",9148.44,9148.44,8735.29,8735.29,18200],["2009-07-22",8853.33,8853.33,8322.13,8499.2,3700],["2009-07-23",8558.22,8912.36,8499.2,8912.36,17600],["2009-07-24",9325.51,9384.53,9325.51,9384.53,45400],["2009-07-27",10033.78,10033.78,9443.56,9856.71,25700],["2009-07-28",10033.78,10328.89,9266.49,9266.49,11500],["2009-07-29",9384.53,9384.53,8735.29,8735.29,28000],["2009-07-30",8558.22,8676.27,8558.22,8676.27,6400],["2009-07-31",8558.22,9148.44,8558.22,9148.44,4400],["2009-08-03",8263.11,9148.44,8263.11,9148.44,300],["2009-08-04",9089.42,9089.42,8794.31,8794.31,6000],["2009-08-05",8853.33,8853.33,8617.24,8617.24,7000],["2009-08-06",9030.4,9030.4,8381.16,8381.16,15100],["2009-08-07",8145.07,8853.33,8145.07,8558.22,3400],["2009-08-10",8676.27,8676.27,8558.22,8676.27,35100],["2009-08-11",8735.29,9030.4,8558.22,9030.4,29100],["2009-08-12",9030.4,9266.49,8912.36,8971.38,31600],["2009-08-13",9148.44,9148.44,8971.38,8971.38,9400],["2009-08-14",9030.4,9030.4,8794.31,8794.31,12800],["2009-08-17",8853.33,8853.33,8853.33,8853.33,400],["2009-08-18",8558.22,8735.29,8558.22,8735.29,5700],["2009-08-19",8853.33,9148.44,8617.24,8735.29,15600],["2009-08-20",8912.36,8912.36,8794.31,8794.31,6400],["2009-08-21",8263.11,9089.42,8263.11,8912.36,18500],["2009-08-24",8853.33,8853.33,8735.29,8794.31,23000],["2009-08-25",8735.29,8735.29,8558.22,8617.24,4800],["2009-08-26",8853.33,8853.33,8676.27,8676.27,4400],["2009-08-27",8853.33,8853.33,8676.27,8853.33,16600],["2009-08-28",8853.33,9384.53,8853.33,9384.53,64500],["2009-08-31",9738.67,9974.76,9738.67,9974.76,49600],["2009-09-01",10505.96,10624.0,9974.76,9974.76,40800],["2009-09-03",10328.89,10387.91,9502.58,9561.6,60300],["2009-09-04",9679.64,9679.64,9148.44,9266.49,44000],["2009-09-07",9207.47,9207.47,8794.31,9089.42,27000],["2009-09-08",9207.47,9443.56,9207.47,9443.56,26400],["2009-09-09",10033.78,10033.78,9325.51,9443.56,21400],["2009-09-10",9679.64,9679.64,9384.53,9561.6,19900],["2009-09-11",9679.64,9974.76,9561.6,9797.69,51400],["2009-09-14",10033.78,10033.78,9443.56,9856.71,27800],["2009-09-15",9856.71,9974.76,9561.6,9561.6,14300],["2009-09-16",9738.67,9915.73,9738.67,9797.69,61500],["2009-09-17",9915.73,10446.93,9915.73,10446.93,141600],["2009-09-18",11155.2,11155.2,10624.0,11155.2,66900],["2009-09-21",11863.47,11863.47,11863.47,11863.47,19300],["2009-09-22",12689.78,12689.78,12689.78,12689.78,24000],["2009-09-23",13575.11,13575.11,12984.89,13220.98,246900],["2009-09-24",13161.96,13220.98,12512.71,12630.76,103600],["2009-09-25",12571.73,13161.96,11922.49,12984.89,39800],["2009-09-28",12984.89,13280.0,12394.67,12689.78,53000],["2009-09-29",12807.82,12807.82,12040.53,12748.8,69300],["2009-09-30",12630.76,12984.89,12158.58,12984.89,48900],["2009-10-01",12984.89,13398.04,12984.89,13398.04,159700],["2009-10-02",13102.93,13575.11,12512.71,13457.07,47500],["2009-10-05",12984.89,13280.0,12689.78,13280.0,33100],["2009-10-06",13280.0,13693.16,13280.0,13693.16,127700],["2009-10-07",14578.49,14578.49,14578.49,14578.49,31500],["2009-10-08",15581.87,15581.87,14755.56,15581.87,166500],["2009-10-09",16408.18,16467.2,16231.11,16467.2,138500],["2009-10-12",17588.62,17588.62,16526.22,17588.62,170100],["2009-10-13",18651.02,18651.02,16585.24,17116.44,65200],["2009-10-14",18296.89,18296.89,16526.22,17647.64,59200],["2009-10-15",18296.89,18296.89,16880.36,16939.38,57800],["2009-10-16",17647.64,17647.64,16231.11,16231.11,95700],["2009-10-19",16821.33,16821.33,15286.76,15936.0,56900],["2009-10-20",15936.0,17057.42,15936.0,17057.42,129000],["2009-10-21",17706.67,18060.8,17411.56,18060.8,97700],["2009-10-22",19241.24,19241.24,18887.11,19241.24,220300],["2009-10-23",20067.56,20067.56,17883.73,17883.73,50000],["2009-10-26",17116.44,17116.44,17057.42,17057.42,54000],["2009-10-27",15876.98,15876.98,15876.98,15876.98,6800],["2009-10-28",14873.6,15876.98,14814.58,14991.64,249800],["2009-10-29",14047.29,14165.33,13988.27,14165.33,119700],["2009-10-30",14991.64,14991.64,14342.4,14932.62,78000],["2009-11-02",14932.62,14932.62,13929.24,13929.24,54900],["2009-11-03",13457.07,13457.07,13043.91,13102.93,58900],["2009-11-04",13575.11,13929.24,13575.11,13929.24,56200],["2009-11-05",13811.2,14755.56,13811.2,14755.56,70800],["2009-11-06",15581.87,15699.91,14165.33,14165.33,77400],["2009-11-09",14106.31,14224.36,14106.31,14106.31,23300],["2009-11-10",13516.09,13575.11,13161.96,13457.07,42700],["2009-11-11",13575.11,14224.36,13280.0,14224.36,73400],["2009-11-12",14224.36,14755.56,14165.33,14224.36,22900],["2009-11-13",13575.11,14696.53,13575.11,14047.29,19600],["2009-11-16",14460.44,14755.56,13929.24,13929.24,11000],["2009-11-17",13752.18,14283.38,13752.18,13870.22,16500],["2009-11-18",13870.22,14519.47,13870.22,14519.47,7700],["2009-11-19",14165.33,15050.67,14165.33,14932.62,47700],["2009-11-20",15345.78,15345.78,14283.38,14342.4,5300],["2009-11-23",15227.73,15227.73,13634.13,13693.16,23600],["2009-11-24",12984.89,13220.98,12807.82,12984.89,29100],["2009-11-25",12453.69,12453.69,12099.56,12158.58,54000],["2009-11-26",12099.56,12099.56,11391.29,11391.29,70800],["2009-11-27",10624.0,12158.58,10624.0,11332.27,17400],["2009-11-30",11096.18,12158.58,11096.18,12158.58,7700],["2009-12-01",12512.71,12630.76,12394.67,12571.73,16500],["2009-12-02",12099.56,12394.67,11745.42,11745.42,14000],["2009-12-03",11155.2,11804.44,11155.2,11332.27,2800],["2009-12-04",11922.49,11922.49,11214.22,11273.24,9700],["2009-12-07",10919.11,11509.33,10919.11,11273.24,1600],["2009-12-08",10624.0,10801.07,10624.0,10624.0,6800],["2009-12-09",10210.84,10269.87,10210.84,10210.84,6600],["2009-12-10",10564.98,10564.98,9502.58,9502.58,10900],["2009-12-11",9620.62,9620.62,8971.38,8971.38,2100],["2009-12-14",9266.49,9679.64,9207.47,9502.58,12300],["2009-12-15",9443.56,9443.56,9325.51,9443.56,3500],["2009-12-16",9030.4,9030.4,8735.29,8735.29,3400],["2009-12-17",8263.11,8440.18,8263.11,8381.16,4400],["2009-12-18",8440.18,8853.33,8322.13,8853.33,10200],["2009-12-21",9384.53,9384.53,9384.53,9384.53,12700],["2009-12-22",10033.78,10033.78,9620.62,9620.62,15000],["2009-12-23",9325.51,10033.78,9325.51,9974.76,8200],["2009-12-24",9325.51,10269.87,9207.47,9974.76,7100],["2009-12-25",10328.89,10328.89,10328.89,10328.89,11400],["2009-12-28",11037.16,11037.16,10860.09,11037.16,32100],["2009-12-29",11568.36,11745.42,11214.22,11332.27,18300],["2009-12-30",11509.33,12099.56,11509.33,11804.44,9300],["2009-12-31",12276.62,12571.73,11804.44,12099.56,13700],["2010-01-04",12925.87,13102.93,12689.78,13102.93,11800],["2010-01-05",13811.2,13811.2,12984.89,12984.89,10400],["2010-01-06",13043.91,13043.91,12630.76,12630.76,9300],["2010-01-07",11804.44,12276.62,11804.44,11804.44,21100],["2010-01-08",11804.44,12630.76,11568.36,11804.44,18500],["2010-01-11",12394.67,12394.67,11273.24,11273.24,3200],["2010-01-12",11332.27,11332.27,10564.98,10624.0,5600],["2010-01-13",11391.29,11391.29,9974.76,11155.2,8700],["2010-01-14",11214.22,11214.22,10387.91,11214.22,2000],["2010-01-15",11037.16,11037.16,11037.16,11037.16,100],["2010-01-18",11450.31,11450.31,10269.87,10269.87,7400],["2010-01-19",10742.04,10801.07,10742.04,10742.04,2400],["2010-01-20",11155.2,11155.2,10092.8,10092.8,1800],["2010-01-21",10564.98,10564.98,9620.62,9738.67,12000],["2010-01-22",9148.44,9974.76,9148.44,9974.76,4500],["2010-01-25",10210.84,10210.84,9974.76,10151.82,9200],["2010-01-26",10505.96,10742.04,10505.96,10742.04,13200],["2010-01-27",10742.04,10742.04,9974.76,9974.76,10600],["2010-01-28",9797.69,10505.96,9797.69,9797.69,11700],["2010-01-29",9561.6,9738.67,9561.6,9679.64,3600],["2010-02-01",9797.69,10210.84,9679.64,9679.64,1000],["2010-02-02",10210.84,10210.84,9561.6,10033.78,3500],["2010-02-03",10033.78,10092.8,10033.78,10033.78,1500],["2010-02-04",9738.67,10033.78,9679.64,9974.76,2100],["2010-02-05",10210.84,10210.84,9443.56,9738.67,6800],["2010-02-08",9561.6,9561.6,9561.6,9561.6,2000],["2010-02-09",9443.56,9561.6,9325.51,9443.56,9400],["2010-02-10",10033.78,10033.78,9561.6,9974.76,1700],["2010-02-11",10269.87,10269.87,9738.67,10151.82,2800],["2010-02-12",10328.89,10328.89,10328.89,10328.89,3200],["2010-02-22",10564.98,10564.98,10033.78,10033.78,2600],["2010-02-23",10151.82,10151.82,9797.69,10033.78,2300],["2010-02-24",9856.71,9856.71,9679.64,9856.71,1500],["2010-02-25",10210.84,10210.84,9738.67,9797.69,1200],["2010-02-26",10269.87,10269.87,9797.69,9856.71,1800],["2010-03-01",9856.71,9856.71,9856.71,9856.71,8100],["2010-03-02",10151.82,10151.82,9856.71,9974.76,16800],["2010-03-03",10151.82,10505.96,10033.78,10505.96,26500],["2010-03-04",10978.13,10978.13,10624.0,10624.0,40500],["2010-03-05",11037.16,11745.42,10978.13,11745.42,66200],["2010-03-08",11922.49,11922.49,11922.49,11922.49,2000],["2010-03-09",12748.8,12748.8,12453.69,12748.8,90700],["2010-03-10",12984.89,12984.89,11863.47,12276.62,39700],["2010-03-11",12689.78,12984.89,11568.36,11568.36,26000],["2010-03-12",11922.49,12630.76,11804.44,12512.71,37200],["2010-03-15",13102.93,13161.96,12984.89,12984.89,89900],["2010-03-16",13161.96,13161.96,12276.62,12276.62,41000],["2010-03-17",12453.69,12453.69,11686.4,11686.4,25900],["2010-03-18",12512.71,12630.76,11214.22,12630.76,33900],["2010-03-19",13280.0,13280.0,13102.93,13280.0,156300],["2010-03-22",14165.33,14165.33,13575.11,14165.33,80800],["2010-03-23",15109.69,15109.69,14342.4,14932.62,176200],["2010-03-24",14991.64,14991.64,13988.27,14755.56,43500],["2010-03-25",13870.22,13870.22,13280.0,13280.0,60600],["2010-03-26",13398.04,14224.36,13102.93,14165.33,65600],["2010-03-29",14165.33,14578.49,13988.27,14578.49,60500],["2010-03-30",15404.8,15522.84,14755.56,15227.73,165500],["2010-03-31",15345.78,15463.82,14401.42,14401.42,46500],["2010-04-01",14165.33,14755.56,13634.13,14401.42,52200],["2010-04-02",14283.38,14460.44,13752.18,13870.22,52700],["2010-04-05",13870.22,14755.56,13870.22,14696.53,34500],["2010-04-06",14519.47,15345.78,14519.47,14755.56,56100],["2010-04-07",14165.33,14932.62,14047.29,14932.62,54900],["2010-04-08",15227.73,15522.84,14991.64,15522.84,198400],["2010-04-09",15640.89,15936.0,14755.56,15286.76,87900],["2010-04-12",14755.56,15640.89,14755.56,15581.87,34100],["2010-04-13",14401.42,16231.11,14401.42,15345.78,10900],["2010-04-14",15581.87,15581.87,14755.56,15227.73,13100],["2010-04-15",15345.78,15345.78,14873.6,15109.69,56200],["2010-04-16",15463.82,16113.07,15050.67,16113.07,293700],["2010-04-19",16939.38,16939.38,16939.38,16939.38,30000],["2010-04-20",18119.82,18119.82,18119.82,18119.82,121800],["2010-04-21",19359.29,19359.29,19300.27,19359.29,222100],["2010-04-22",20657.78,20657.78,18414.93,20362.67,335800],["2010-04-26",19418.31,20657.78,19123.2,20657.78,119500],["2010-04-27",19595.38,20952.89,19595.38,20952.89,190800],["2010-04-28",22310.4,22310.4,21838.22,22310.4,215700],["2010-04-29",23844.98,23844.98,23018.67,23844.98,181400],["2010-05-04",25438.58,25438.58,25025.42,25320.53,182500],["2010-05-05",25969.78,25969.78,23608.89,23608.89,51000],["2010-05-06",22133.33,24199.11,22015.29,23667.91,365300],["2010-05-07",23608.89,23608.89,21425.07,21425.07,119000],["2010-05-10",20539.73,20657.78,20185.6,20185.6,111800],["2010-05-11",20185.6,21543.11,18828.09,18828.09,146700],["2010-05-12",18296.89,18592.0,18060.8,18060.8,39100],["2010-05-13",16821.33,18769.07,16821.33,16821.33,119200],["2010-05-14",16821.33,18296.89,16821.33,18296.89,166500],["2010-05-17",19477.33,19477.33,18887.11,19477.33,116200],["2010-05-18",19418.31,19418.31,18119.82,18119.82,16300],["2010-05-19",18001.78,18001.78,16998.4,16998.4,54400],["2010-05-20",15876.98,17116.44,15876.98,16054.04,78700],["2010-05-21",15345.78,15345.78,15050.67,15050.67,69900],["2010-05-24",14047.29,15345.78,14047.29,14814.58,60200],["2010-05-25",13398.04,15227.73,13339.02,14519.47,89000],["2010-05-26",15227.73,15581.87,15227.73,15581.87,60700],["2010-05-27",16231.11,16644.27,15581.87,16644.27,87700],["2010-05-28",17588.62,17588.62,17588.62,17588.62,10300],["2010-05-31",18296.89,18296.89,16467.2,16821.33,71900],["2010-06-01",16231.11,16821.33,15640.89,16762.31,59200],["2010-06-02",15758.93,17411.56,15758.93,17411.56,101000],["2010-06-03",18001.78,18473.96,18001.78,18473.96,179600],["2010-06-04",19418.31,19418.31,17352.53,17411.56,42500],["2010-06-07",16526.22,17116.44,16349.16,16408.18,90800],["2010-06-08",16054.04,16762.31,15936.0,16526.22,19200],["2010-06-09",16703.29,17057.42,16290.13,16290.13,54100],["2010-06-10",15936.0,16526.22,15936.0,16408.18,13000],["2010-06-11",16526.22,16703.29,16290.13,16467.2,56600],["2010-06-14",17411.56,17647.64,16526.22,17647.64,142100],["2010-06-15",18296.89,18296.89,17116.44,17234.49,64200],["2010-06-16",17883.73,18237.87,17470.58,18060.8,99500],["2010-06-17",18592.0,18592.0,17116.44,17411.56,65800],["2010-06-18",17706.67,17883.73,17411.56,17765.69,55700],["2010-06-21",18532.98,18946.13,17706.67,18946.13,232900],["2010-06-22",18651.02,19123.2,17942.76,18296.89,56300],["2010-06-23",17470.58,18532.98,17411.56,18119.82,46200],["2010-06-24",19182.22,19182.22,17765.69,18001.78,24800],["2010-06-25",16880.36,17824.71,16880.36,17411.56,90300],["2010-06-28",16998.4,18001.78,16998.4,18001.78,7300],["2010-06-29",18001.78,18414.93,17647.64,17706.67,33400],["2010-06-30",16703.29,17175.47,16703.29,16998.4,60900],["2010-07-01",16526.22,17293.51,16526.22,17234.49,33700],["2010-07-02",17116.44,17588.62,17116.44,17411.56,18500],["2010-07-05",17942.76,18001.78,17411.56,18001.78,29100],["2010-07-06",17706.67,17824.71,17116.44,17765.69,58700],["2010-07-07",18296.89,18710.04,18296.89,18710.04,259000],["2010-07-08",19949.51,20008.53,19949.51,20008.53,38900],["2010-07-09",21366.04,21366.04,18946.13,19123.2,99500],["2010-07-12",19772.44,19772.44,18887.11,19300.27,29800],["2010-07-13",19300.27,20539.73,18946.13,20067.56,129900],["2010-07-14",20067.56,20067.56,19182.22,19595.38,65200],["2010-07-15",19418.31,19477.33,18592.0,18887.11,86500],["2010-07-16",18473.96,19418.31,18473.96,18710.04,43600],["2010-07-19",18355.91,20008.53,18237.87,20008.53,212000],["2010-07-20",20067.56,20657.78,19654.4,19654.4,83400],["2010-07-21",19772.44,19772.44,19064.18,19182.22,34300],["2010-07-22",19654.4,19831.47,18946.13,19182.22,53400],["2010-07-23",20067.56,20775.82,19772.44,20421.69,94000],["2010-07-26",20952.89,20952.89,19772.44,19949.51,76500],["2010-07-27",20067.56,20244.62,19005.16,19005.16,51400],["2010-07-28",19005.16,19477.33,18592.0,19418.31,85000],["2010-07-29",17824.71,19418.31,17824.71,18946.13,70100],["2010-07-30",19536.36,20126.58,19477.33,20126.58,134000],["2010-08-02",20362.67,21425.07,20362.67,21070.93,132700],["2010-08-03",21248.0,21248.0,20126.58,20126.58,45700],["2010-08-04",20067.56,20657.78,19123.2,20657.78,34300],["2010-08-05",20303.64,20657.78,20008.53,20362.67,68900],["2010-08-06",20185.6,20303.64,19064.18,20067.56,63500],["2010-08-09",18946.13,19182.22,18828.09,18887.11,184700],["2010-08-10",18887.11,18887.11,17588.62,18296.89,209400],["2010-08-11",18887.11,19241.24,18060.8,19241.24,138800],["2010-08-12",19477.33,19477.33,17765.69,17765.69,154800],["2010-08-13",18828.09,19182.22,17942.76,18769.07,118700],["2010-08-16",18769.07,19890.49,18769.07,19890.49,88900],["2010-08-17",21011.91,21011.91,20657.78,21011.91,242300],["2010-08-18",22428.44,22428.44,20775.82,21129.96,211300],["2010-08-19",21248.0,21248.0,20362.67,20362.67,28300],["2010-08-20",20539.73,20539.73,19005.16,19005.16,193900],["2010-08-23",19831.47,19831.47,17942.76,17942.76,224500],["2010-08-24",16821.33,17116.44,16762.31,16762.31,105600],["2010-08-25",16762.31,16762.31,15640.89,15640.89,93500],["2010-08-26",15345.78,16526.22,14637.51,15168.71,77100],["2010-08-27",14755.56,14755.56,14106.31,14165.33,67700],["2010-08-30",14755.56,15227.73,14755.56,15227.73,12500],["2010-08-31",15227.73,16290.13,15227.73,16290.13,89500],["2010-09-01",17116.44,17293.51,16526.22,17293.51,158900],["2010-09-06",17411.56,18414.93,17411.56,18414.93,60400],["2010-09-07",18828.09,19477.33,17116.44,18296.89,85300],["2010-09-08",17765.69,18237.87,17116.44,17411.56,87100],["2010-09-09",18001.78,18532.98,17411.56,18178.84,51300],["2010-09-10",18001.78,18001.78,16762.31,16762.31,72300],["2010-09-13",17116.44,17116.44,15758.93,15817.96,71000],["2010-09-14",15995.02,16880.36,15699.91,16231.11,28600],["2010-09-15",15995.02,16113.07,15995.02,15995.02,12800],["2010-09-16",16762.31,17057.42,16113.07,16703.29,19800],["2010-09-17",17588.62,17647.64,16880.36,17588.62,13100],["2010-09-20",18001.78,18001.78,16939.38,17411.56,29000],["2010-09-21",16526.22,17293.51,16526.22,16526.22,37600],["2010-09-22",17352.53,17352.53,16526.22,16526.22,10700],["2010-09-23",17116.44,17116.44,15995.02,16526.22,12200],["2010-09-24",15936.0,16821.33,15936.0,15995.02,30200],["2010-09-27",15936.0,16290.13,15345.78,16231.11,61000],["2010-09-28",16939.38,16939.38,16172.09,16467.2,15900],["2010-09-29",16349.16,16939.38,15640.89,15817.96,21700],["2010-09-30",15936.0,15995.02,15936.0,15936.0,11900],["2010-10-01",15936.0,15995.02,15345.78,15404.8,31700],["2010-10-04",15936.0,15936.0,14460.44,14519.47,60600],["2010-10-05",13575.11,15286.76,13575.11,15050.67,27600],["2010-10-06",15758.93,15758.93,14873.6,15522.84,9000],["2010-10-07",16113.07,16113.07,14460.44,14460.44,12800],["2010-10-08",15286.76,15286.76,14165.33,14342.4,18500],["2010-10-11",14342.4,14342.4,14342.4,14342.4,5700],["2010-10-12",14342.4,14342.4,13870.22,13870.22,4500],["2010-10-13",14047.29,14283.38,14047.29,14165.33,10600],["2010-10-14",14755.56,14755.56,14106.31,14106.31,3600],["2010-10-15",14165.33,14165.33,13693.16,13693.16,4200],["2010-10-18",14460.44,14460.44,13693.16,13988.27,23900],["2010-10-19",13929.24,13929.24,13457.07,13457.07,6700],["2010-10-20",12748.8,13634.13,12689.78,12689.78,28700],["2010-10-21",12984.89,12984.89,11863.47,11863.47,17800],["2010-10-22",12807.82,12807.82,11450.31,11568.36,9300],["2010-10-25",12217.6,12217.6,10919.11,10919.11,85000],["2010-10-26",11568.36,11745.42,11568.36,11745.42,59600],["2010-10-27",11627.38,11804.44,11332.27,11332.27,8600],["2010-10-28",11745.42,11745.42,11450.31,11450.31,1600],["2010-10-29",11214.22,11214.22,10742.04,11037.16,14000],["2010-11-01",11214.22,11214.22,10683.02,10683.02,2000],["2010-11-02",10269.87,10624.0,10151.82,10210.84,25300],["2010-11-03",9738.67,9797.69,9561.6,9620.62,15700],["2010-11-04",9679.64,10210.84,9443.56,10151.82,15800],["2010-11-05",10564.98,10564.98,10328.89,10564.98,21000],["2010-11-08",10033.78,10505.96,9974.76,10092.8,8600],["2010-11-09",10210.84,10210.84,9502.58,9502.58,29700],["2010-11-10",9561.6,9738.67,9443.56,9738.67,3000],["2010-11-11",9679.64,9679.64,9030.4,9148.44,26600],["2010-11-12",8853.33,9856.71,8794.31,9443.56,43000],["2010-11-15",9443.56,9443.56,9089.42,9089.42,6200],["2010-11-16",8853.33,8853.33,8617.24,8617.24,11100],["2010-11-17",9207.47,9207.47,8853.33,8853.33,8700],["2010-11-18",9620.62,9738.67,9443.56,9679.64,41900],["2010-11-19",10151.82,10151.82,9089.42,9089.42,14100],["2010-11-22",9266.49,9325.51,9266.49,9266.49,15600],["2010-11-23",9384.53,9384.53,9325.51,9384.53,16600],["2010-11-24",9384.53,9443.56,9148.44,9384.53,16400],["2010-11-25",9738.67,10033.78,9738.67,10033.78,83800],["2010-11-26",10505.96,10624.0,9738.67,10624.0,51700],["2010-11-29",10919.11,11214.22,10919.11,11214.22,18600],["2010-11-30",11804.44,11804.44,11686.4,11804.44,86600],["2010-12-01",11804.44,12630.76,11273.24,11568.36,48500],["2010-12-02",11804.44,12335.64,11686.4,12158.58,30500],["2010-12-03",12807.82,12866.84,12807.82,12866.84,121500],["2010-12-06",12866.84,13693.16,11981.51,11981.51,33800],["2010-12-07",12866.84,12866.84,11804.44,11804.44,98400],["2010-12-08",11981.51,11981.51,11155.2,11214.22,73400],["2010-12-09",11450.31,11922.49,11155.2,11745.42,32900],["2010-12-10",11804.44,12394.67,11804.44,12394.67,34100],["2010-12-13",13102.93,13102.93,13102.93,13102.93,15200],["2010-12-14",13102.93,13280.0,12335.64,12335.64,21100],["2010-12-15",12866.84,12866.84,12099.56,12099.56,8700],["2010-12-16",12512.71,12512.71,11745.42,12040.53,25600],["2010-12-17",12394.67,12807.82,12394.67,12807.82,23100],["2010-12-20",11922.49,13280.0,11922.49,11981.51,5300],["2010-12-21",12512.71,12512.71,11981.51,12040.53,12500],["2010-12-22",12217.6,12453.69,12099.56,12453.69,8500],["2010-12-23",12335.64,12335.64,11568.36,11568.36,9200],["2010-12-24",12394.67,12394.67,11804.44,11804.44,10000],["2010-12-27",12630.76,12630.76,12394.67,12630.76,17000],["2010-12-28",12925.87,12925.87,12925.87,12925.87,5200],["2010-12-29",12984.89,13102.93,12040.53,12040.53,8800],["2010-12-30",12925.87,12925.87,12099.56,12099.56,3000],["2010-12-31",12394.67,12394.67,12394.67,12394.67,1000],["2011-01-04",12394.67,12394.67,11568.36,11568.36,12800],["2011-01-05",11509.33,11509.33,11509.33,11509.33,2000],["2011-01-06",11568.36,11568.36,11568.36,11568.36,800],["2011-01-07",11863.47,11863.47,11568.36,11568.36,800],["2011-01-10",11627.38,11627.38,11627.38,11627.38,0],["2011-01-11",11745.42,11745.42,10860.09,10860.09,300],["2011-01-12",10919.11,11509.33,10624.0,11450.31,2600],["2011-01-13",11981.51,12040.53,11981.51,12040.53,200],["2011-01-14",11981.51,12099.56,11745.42,11745.42,5300],["2011-01-17",12512.71,12512.71,11804.44,11804.44,800],["2011-01-18",11922.49,11922.49,11922.49,11922.49,0],["2011-01-19",11096.18,11096.18,11096.18,11096.18,3300],["2011-01-20",11568.36,11568.36,11568.36,11568.36,100],["2011-01-21",11568.36,11568.36,11568.36,11568.36,0],["2011-01-24",12217.6,12217.6,12217.6,12217.6,100],["2011-01-25",12217.6,12217.6,12217.6,12217.6,0],["2011-01-26",11391.29,11391.29,11391.29,11391.29,500],["2011-01-27",12158.58,12158.58,12158.58,12158.58,100],["2011-01-28",12217.6,12217.6,11332.27,11332.27,1800],["2011-02-08",11745.42,11745.42,11745.42,11745.42,5000],["2011-02-09",11745.42,11745.42,11037.16,11037.16,6200],["2011-02-10",12512.71,12512.71,10978.13,10978.13,7000],["2011-02-11",10624.0,11804.44,10624.0,11214.22,5700],["2011-02-14",12099.56,12099.56,11686.4,11686.4,200],["2011-02-15",11922.49,11922.49,11922.49,11922.49,0],["2011-02-16",12335.64,12335.64,12335.64,12335.64,5000],["2011-02-17",12335.64,12335.64,12335.64,12335.64,0],["2011-02-18",11509.33,11509.33,11509.33,11509.33,500],["2011-02-21",12276.62,12276.62,10742.04,10742.04,1600],["2011-02-22",11981.51,11981.51,11981.51,11981.51,1000],["2011-02-23",11214.22,11214.22,11214.22,11214.22,1000],["2011-02-24",10446.93,10446.93,10446.93,10446.93,700],["2011-02-25",10446.93,10446.93,10446.93,10446.93,0],["2011-02-28",11155.2,11155.2,10033.78,10033.78,300],["2011-03-01",11037.16,11037.16,11037.16,11037.16,100],["2011-03-02",10269.87,11096.18,10269.87,11037.16,2300],["2011-03-03",11037.16,11037.16,11037.16,11037.16,0],["2011-03-04",11155.2,11155.2,10269.87,10269.87,4800],["2011-03-07",11096.18,11096.18,11096.18,11096.18,200],["2011-03-08",11627.38,11627.38,11627.38,11627.38,5000],["2011-03-09",11627.38,11627.38,11627.38,11627.38,0],["2011-03-10",10860.09,10860.09,10860.09,10860.09,900],["2011-03-11",10978.13,10978.13,10328.89,10328.89,400],["2011-03-14",11037.16,11155.2,11037.16,11155.2,5000],["2011-03-15",11096.18,11096.18,11096.18,11096.18,0],["2011-03-16",10328.89,10328.89,10328.89,10328.89,500],["2011-03-17",10446.93,10446.93,9620.62,9620.62,1100],["2011-03-18",10446.93,10446.93,9148.44,9148.44,6500],["2011-03-21",9856.71,9856.71,9797.69,9797.69,3100],["2011-03-22",10446.93,10446.93,9207.47,9207.47,500],["2011-03-23",10151.82,10151.82,8853.33,8853.33,5800],["2011-03-24",9325.51,9325.51,9325.51,9325.51,500],["2011-03-25",8912.36,8912.36,8912.36,8912.36,100],["2011-03-28",8794.31,8794.31,8322.13,8322.13,6100],["2011-03-29",8263.11,8794.31,8263.11,8440.18,6300],["2011-03-30",8853.33,9207.47,8027.02,8263.11,2700],["2011-03-31",8794.31,8794.31,8794.31,8794.31,500],["2011-04-01",8794.31,8794.31,8794.31,8794.31,0],["2011-04-04",8263.11,8853.33,8204.09,8853.33,500],["2011-04-05",8735.29,8853.33,8027.02,8794.31,8000],["2011-04-06",9148.44,9148.44,8145.07,8794.31,3700],["2011-04-07",8263.11,8322.13,8263.11,8263.11,4200],["2011-04-08",8794.31,8794.31,8558.22,8558.22,400],["2011-04-13",9266.49,9266.49,9266.49,9266.49,200],["2011-04-14",8676.27,8676.27,8676.27,8676.27,6400],["2011-04-15",8558.22,8617.24,8263.11,8617.24,3100],["2011-04-18",8263.11,8263.11,7968.0,7968.0,9100],["2011-04-19",8558.22,8558.22,7554.84,7554.84,7400],["2011-04-20",7672.89,7672.89,7672.89,7672.89,3900],["2011-04-21",7200.71,7554.84,7141.69,7200.71,13400],["2011-04-22",6787.56,6905.6,6787.56,6905.6,800],["2011-04-25",7318.76,7318.76,7318.76,7318.76,200],["2011-04-26",7672.89,7672.89,7672.89,7672.89,1200],["2011-04-27",7968.0,7968.0,7968.0,7968.0,500],["2011-04-28",8263.11,8263.11,8263.11,8263.11,500],["2011-04-29",7731.91,7731.91,7731.91,7731.91,600],["2011-05-04",8263.11,8263.11,7259.73,8086.04,2900],["2011-05-05",7790.93,7790.93,7259.73,7259.73,5500],["2011-05-06",7613.87,7613.87,7613.87,7613.87,200],["2011-05-09",8086.04,8086.04,8086.04,8086.04,200],["2011-05-10",8499.2,8499.2,7554.84,7554.84,6300],["2011-05-11",7731.91,7731.91,7731.91,7731.91,100],["2011-05-12",7731.91,7731.91,7731.91,7731.91,30400],["2011-05-13",7259.73,7259.73,7200.71,7200.71,5200],["2011-05-16",6728.53,6728.53,6728.53,6728.53,200],["2011-05-17",6728.53,6728.53,6728.53,6728.53,0],["2011-05-18",7023.64,7023.64,7023.64,7023.64,100],["2011-05-19",6551.47,6551.47,6551.47,6551.47,4200],["2011-05-20",6551.47,6551.47,6551.47,6551.47,0],["2011-05-23",6138.31,6138.31,6138.31,6138.31,1000],["2011-05-24",5725.16,5725.16,5725.16,5725.16,8000],["2011-05-25",5371.02,5371.02,5371.02,5371.02,22200],["2011-05-26",5016.89,5725.16,5016.89,5725.16,2900],["2011-05-27",5784.18,5843.2,5489.07,5489.07,45400],["2011-05-30",5961.24,5961.24,5371.02,5371.02,600],["2011-05-31",5548.09,5548.09,5548.09,5548.09,200],["2011-06-01",5784.18,5784.18,5784.18,5784.18,200],["2011-06-02",5961.24,6138.31,5430.04,5489.07,25900],["2011-06-03",5784.18,5843.2,5252.98,5252.98,4700],["2011-06-06",5548.09,5548.09,5548.09,5548.09,200],["2011-06-07",5843.2,5902.22,5843.2,5902.22,13300],["2011-06-08",6197.33,6197.33,5489.07,5489.07,4700],["2011-06-09",5784.18,5961.24,5784.18,5961.24,1900],["2011-06-10",6315.38,6315.38,6256.36,6315.38,12400],["2011-06-13",6669.51,6728.53,6669.51,6728.53,1100],["2011-06-14",6787.56,6787.56,6256.36,6256.36,12600],["2011-06-15",6315.38,6433.42,5902.22,5902.22,3300],["2011-06-16",5902.22,6315.38,5902.22,6315.38,700],["2011-06-17",5902.22,5902.22,5902.22,5902.22,100],["2011-06-20",6256.36,6256.36,6256.36,6256.36,1500],["2011-06-21",5902.22,5902.22,5843.2,5843.2,500],["2011-06-22",5843.2,5961.24,5843.2,5902.22,24500],["2011-06-23",5902.22,5902.22,5902.22,5902.22,0],["2011-06-24",6197.33,6197.33,5902.22,5902.22,5000],["2011-06-27",6492.44,6492.44,6492.44,6492.44,300],["2011-06-28",6610.49,6610.49,6610.49,6610.49,500],["2011-06-29",6787.56,6787.56,6374.4,6374.4,400],["2011-06-30",6669.51,6669.51,6669.51,6669.51,0],["2011-07-01",6669.51,6669.51,6669.51,6669.51,0],["2011-07-04",6669.51,6669.51,6669.51,6669.51,0],["2011-07-05",6669.51,6905.6,6492.44,6492.44,2600],["2011-07-06",6964.62,6964.62,6315.38,6315.38,300],["2011-07-07",6551.47,6551.47,6551.47,6551.47,0],["2011-07-08",6551.47,6964.62,6492.44,6492.44,5700],["2011-07-11",7023.64,7082.67,6669.51,6728.53,12100],["2011-07-12",7377.78,7377.78,6551.47,6551.47,10900],["2011-07-13",6610.49,6610.49,6492.44,6610.49,52300],["2011-07-14",6610.49,6964.62,6610.49,6669.51,5100],["2011-07-15",7082.67,7141.69,6728.53,7141.69,18800],["2011-07-18",7082.67,7554.84,7082.67,7554.84,5600],["2011-07-19",7672.89,7672.89,7377.78,7672.89,25800],["2011-07-20",7377.78,7377.78,7259.73,7259.73,1900],["2011-07-21",7790.93,7790.93,7672.89,7790.93,28000],["2011-07-22",7790.93,7790.93,7790.93,7790.93,0],["2011-07-25",8322.13,8322.13,7790.93,7790.93,9400],["2011-07-26",8086.04,8086.04,8027.02,8027.02,4200],["2011-07-27",8263.11,8263.11,7968.0,7968.0,800],["2011-07-28",7672.89,7672.89,7672.89,7672.89,2100],["2011-07-29",7672.89,7672.89,7259.73,7318.76,21300],["2011-08-01",7911.11,7911.11,7911.11,7911.11,5200],["2011-08-02",8355.56,8355.56,7377.78,8177.78,900],["2011-08-03",8533.33,8533.33,8533.33,8533.33,200],["2011-08-04",8977.78,8977.78,8000.0,8000.0,6500],["2011-08-05",7733.33,8711.11,7733.33,8711.11,400],["2011-08-08",7822.22,7822.22,7733.33,7733.33,3700],["2011-08-09",7200.0,7555.56,7200.0,7555.56,1900],["2011-08-10",7466.67,7466.67,7466.67,7466.67,500],["2011-08-11",7022.22,7644.44,7022.22,7466.67,3600],["2011-08-12",6933.33,7200.0,6933.33,7200.0,600],["2011-08-15",7111.11,7111.11,7111.11,7111.11,2100],["2011-08-16",6933.33,7555.56,6933.33,7555.56,200],["2011-08-17",7288.89,7288.89,7288.89,7288.89,0],["2011-08-18",6844.44,7733.33,6844.44,7377.78,1300],["2011-08-19",7111.11,7111.11,7111.11,7111.11,1900],["2011-08-22",7555.56,7555.56,7466.67,7466.67,600],["2011-08-23",7111.11,7555.56,7111.11,7555.56,800],["2011-08-24",7288.89,7288.89,7288.89,7288.89,1000],["2011-08-25",7288.89,7288.89,7288.89,7288.89,0],["2011-08-26",7288.89,7288.89,7288.89,7288.89,2000],["2011-08-29",7644.44,7733.33,7644.44,7733.33,800],["2011-08-30",8266.67,8266.67,8266.67,8266.67,7600],["2011-08-31",8711.11,8711.11,8711.11,8711.11,500],["2011-09-01",9155.56,9244.44,9066.67,9244.44,6400],["2011-09-05",8533.33,9600.0,8533.33,8533.33,2300],["2011-09-06",8444.44,8444.44,8266.67,8266.67,3100],["2011-09-07",8977.78,8977.78,8888.89,8977.78,4000],["2011-09-08",8977.78,9333.33,8977.78,8977.78,17000],["2011-09-09",9511.11,9600.0,9511.11,9600.0,5000],["2011-09-12",10133.33,10133.33,9066.67,10044.44,13000],["2011-09-13",9600.0,9600.0,9422.22,9511.11,2500],["2011-09-14",9244.44,9244.44,8888.89,8888.89,4400],["2011-09-15",8533.33,8533.33,8533.33,8533.33,1000],["2011-09-16",8088.89,8177.78,8088.89,8177.78,4600],["2011-09-19",8177.78,8177.78,8177.78,8177.78,0],["2011-09-20",8177.78,8177.78,8177.78,8177.78,1000],["2011-09-21",8177.78,8177.78,8177.78,8177.78,0],["2011-09-22",8444.44,8711.11,8444.44,8711.11,5500],["2011-09-23",8711.11,8711.11,8711.11,8711.11,0],["2011-09-26",8800.0,8800.0,8622.22,8622.22,1100],["2011-09-27",8177.78,8177.78,8177.78,8177.78,1000],["2011-09-28",8177.78,8622.22,8177.78,8622.22,3000],["2011-09-29",8000.0,8177.78,8000.0,8177.78,4100],["2011-09-30",8000.0,8000.0,8000.0,8000.0,0],["2011-10-03",8000.0,8000.0,8000.0,8000.0,0],["2011-10-04",8355.56,8355.56,8355.56,8355.56,300],["2011-10-05",8800.0,8800.0,8800.0,8800.0,500],["2011-10-06",8800.0,8800.0,8800.0,8800.0,5000],["2011-10-07",9244.44,9244.44,9244.44,9244.44,500],["2011-10-10",8622.22,8622.22,8622.22,8622.22,100],["2011-10-11",8888.89,8888.89,8622.22,8622.22,700],["2011-10-12",8711.11,8711.11,8711.11,8711.11,200],["2011-10-13",8444.44,8444.44,8444.44,8444.44,500],["2011-10-14",8444.44,8444.44,8444.44,8444.44,100],["2011-10-17",8444.44,8444.44,8444.44,8444.44,0],["2011-10-18",8800.0,8800.0,8800.0,8800.0,200],["2011-10-19",8800.0,8800.0,8800.0,8800.0,0],["2011-10-20",8622.22,8622.22,8622.22,8622.22,300],["2011-10-21",8977.78,8977.78,8977.78,8977.78,500],["2011-10-24",9066.67,9066.67,9066.67,9066.67,200],["2011-10-25",9066.67,9066.67,9066.67,9066.67,0],["2011-10-26",9066.67,9066.67,9066.67,9066.67,0],["2011-10-27",9244.44,9244.44,9244.44,9244.44,300],["2011-10-28",9244.44,9244.44,8622.22,8622.22,1500],["2011-10-31",9333.33,9333.33,9333.33,9333.33,300],["2011-11-01",9333.33,9333.33,9333.33,9333.33,0],["2011-11-02",9333.33,9333.33,9333.33,9333.33,0],["2011-11-03",9333.33,9333.33,9333.33,9333.33,0],["2011-11-04",9333.33,9333.33,9333.33,9333.33,0],["2011-11-07",9333.33,9333.33,9333.33,9333.33,0],["2011-11-08",9333.33,9333.33,9333.33,9333.33,0],["2011-11-09",9333.33,9333.33,9333.33,9333.33,0],["2011-11-10",9333.33,9333.33,9333.33,9333.33,0],["2011-11-11",9333.33,9333.33,9333.33,9333.33,0],["2011-11-14",9333.33,9333.33,9333.33,9333.33,0],["2011-11-15",8888.89,8888.89,8888.89,8888.89,100],["2011-11-16",8888.89,8888.89,8888.89,8888.89,0],["2011-11-17",8977.78,8977.78,8977.78,8977.78,500],["2011-11-18",8977.78,8977.78,8977.78,8977.78,0],["2011-11-21",8977.78,8977.78,8977.78,8977.78,0],["2011-11-22",8977.78,8977.78,8977.78,8977.78,0],["2011-11-23",9066.67,9066.67,9066.67,9066.67,200],["2011-11-24",9066.67,9066.67,9066.67,9066.67,0],["2011-11-25",9066.67,9066.67,9066.67,9066.67,0],["2011-11-28",9066.67,9066.67,9066.67,9066.67,0],["2011-11-29",9066.67,9066.67,9066.67,9066.67,0],["2011-11-30",9066.67,9066.67,9066.67,9066.67,0],["2011-12-01",9066.67,9066.67,9066.67,9066.67,0],["2011-12-02",8444.44,8444.44,8444.44,8444.44,100],["2011-12-05",7911.11,7911.11,7911.11,7911.11,100],["2011-12-06",8444.44,8444.44,7377.78,8177.78,1500],["2011-12-07",8444.44,8444.44,7377.78,7377.78,4000],["2011-12-08",7111.11,7111.11,7111.11,7111.11,1000],["2011-12-09",6666.67,6666.67,6666.67,6666.67,100],["2011-12-12",7111.11,7111.11,7111.11,7111.11,500],["2011-12-13",7288.89,7288.89,7288.89,7288.89,500],["2011-12-14",7733.33,7733.33,7733.33,7733.33,500],["2011-12-15",7733.33,7733.33,7733.33,7733.33,0],["2011-12-16",8088.89,8088.89,8088.89,8088.89,300],["2011-12-19",8355.56,8355.56,8177.78,8177.78,700],["2011-12-20",8533.33,8533.33,8533.33,8533.33,500],["2011-12-21",8533.33,8533.33,8533.33,8533.33,0],["2011-12-22",8533.33,8533.33,8533.33,8533.33,0],["2011-12-23",8533.33,8533.33,8533.33,8533.33,0],["2011-12-26",8533.33,8533.33,8533.33,8533.33,0],["2011-12-27",8533.33,8533.33,8533.33,8533.33,0],["2011-12-28",8800.0,8800.0,8800.0,8800.0,500],["2011-12-29",8800.0,8800.0,8800.0,8800.0,0],["2011-12-30",8800.0,8800.0,8800.0,8800.0,0],["2012-01-03",9066.67,9066.67,8355.56,8355.56,700],["2012-01-04",8266.67,8266.67,8266.67,8266.67,100],["2012-01-05",8266.67,8266.67,8266.67,8266.67,0],["2012-01-06",7733.33,7733.33,7733.33,7733.33,100],["2012-01-09",7733.33,7733.33,7733.33,7733.33,0],["2012-01-10",7200.0,7200.0,7200.0,7200.0,600],["2012-01-11",7200.0,7200.0,7200.0,7200.0,0],["2012-01-12",7200.0,7200.0,7200.0,7200.0,0],["2012-01-13",6755.56,6755.56,6755.56,6755.56,400],["2012-01-16",6755.56,6755.56,6755.56,6755.56,0],["2012-01-17",6755.56,6755.56,6755.56,6755.56,0],["2012-01-18",6755.56,6755.56,6755.56,6755.56,0],["2012-01-19",6755.56,6755.56,6755.56,6755.56,0],["2012-01-20",6311.11,6311.11,6311.11,6311.11,400],["2012-01-30",6044.44,6044.44,6044.44,6044.44,200],["2012-01-31",5688.89,5688.89,5688.89,5688.89,1300],["2012-02-01",5333.33,5333.33,5333.33,5333.33,500],["2012-02-02",4977.78,4977.78,4977.78,4977.78,1200],["2012-02-03",4711.11,4711.11,4711.11,4711.11,4400],["2012-02-06",4444.44,4444.44,4444.44,4444.44,400],["2012-02-07",4177.78,4177.78,4177.78,4177.78,2000],["2012-02-08",3911.11,4000.0,3911.11,4000.0,4300],["2012-02-09",3733.33,3733.33,3644.44,3644.44,2000],["2012-02-10",3822.22,3822.22,3466.67,3466.67,5100],["2012-02-13",3644.44,3644.44,3644.44,3644.44,100],["2012-02-14",3822.22,3822.22,3644.44,3644.44,12700],["2012-02-15",3733.33,3733.33,3644.44,3644.44,2000],["2012-02-16",3555.56,3911.11,3555.56,3911.11,3300],["2012-02-17",3644.44,3644.44,3377.78,3555.56,8100],["2012-02-20",3555.56,3733.33,3377.78,3733.33,6000],["2012-02-21",3466.67,3555.56,3466.67,3555.56,2500],["2012-02-22",3466.67,3466.67,3288.89,3466.67,2300],["2012-02-23",3555.56,3555.56,3555.56,3555.56,1500],["2012-02-24",3733.33,3733.33,3644.44,3733.33,11200],["2012-02-27",3644.44,3911.11,3555.56,3911.11,5100],["2012-02-28",3644.44,3911.11,3644.44,3822.22,8300],["2012-02-29",3733.33,3733.33,3644.44,3733.33,3200],["2012-03-01",3644.44,3911.11,3644.44,3911.11,3900],["2012-03-02",3911.11,3911.11,3911.11,3911.11,1200],["2012-03-05",3644.44,4177.78,3644.44,4177.78,3900],["2012-03-06",4177.78,4177.78,4000.0,4088.89,24000],["2012-03-07",4088.89,4177.78,3911.11,4177.78,4900],["2012-03-08",4088.89,4088.89,3822.22,3822.22,7100],["2012-03-09",4088.89,4088.89,4088.89,4088.89,100],["2012-03-12",3911.11,3911.11,3822.22,3822.22,5800],["2012-03-13",3822.22,3822.22,3555.56,3555.56,6200],["2012-03-14",3466.67,3466.67,3466.67,3466.67,2600],["2012-03-15",3377.78,3644.44,3377.78,3644.44,4400],["2012-03-16",3822.22,3822.22,3555.56,3822.22,4900],["2012-03-19",3822.22,3822.22,3733.33,3733.33,6600],["2012-03-20",3733.33,3733.33,3733.33,3733.33,1200],["2012-03-21",3733.33,3822.22,3555.56,3822.22,4700],["2012-03-22",3733.33,3822.22,3733.33,3822.22,4800],["2012-03-23",3733.33,3911.11,3733.33,3911.11,8100],["2012-03-26",4088.89,4088.89,4088.89,4088.89,2200],["2012-03-27",4355.56,4355.56,3822.22,4355.56,10000],["2012-03-28",4622.22,4622.22,4444.44,4622.22,49300],["2012-03-29",4888.89,4888.89,4355.56,4355.56,40600],["2012-03-30",4266.67,4622.22,4177.78,4355.56,189900],["2012-04-03",4177.78,4533.33,4088.89,4177.78,5400],["2012-04-04",4177.78,4355.56,4000.0,4355.56,10800],["2012-04-05",4355.56,4444.44,4355.56,4444.44,1500],["2012-04-06",4533.33,4622.22,4177.78,4177.78,8500],["2012-04-09",4177.78,4355.56,4000.0,4355.56,7300],["2012-04-10",4266.67,4622.22,4266.67,4533.33,205300],["2012-04-11",4711.11,4888.89,4711.11,4888.89,39300],["2012-04-12",5155.56,5155.56,5155.56,5155.56,19600],["2012-04-13",5511.11,5511.11,5155.56,5244.44,17500],["2012-04-16",5511.11,5600.0,4888.89,5333.33,36500],["2012-04-17",5333.33,5511.11,5155.56,5422.22,10750],["2012-04-18",5155.56,5155.56,5066.67,5066.67,14000],["2012-04-19",4888.89,4888.89,4800.0,4800.0,9600],["2012-04-20",4800.0,4800.0,4533.33,4622.22,11900],["2012-04-23",4888.89,4888.89,4533.33,4888.89,10000],["2012-04-24",4888.89,5155.56,4888.89,4888.89,3000],["2012-04-25",5155.56,5155.56,4977.78,5155.56,15500],["2012-04-26",5333.33,5333.33,5244.44,5244.44,2200],["2012-04-27",5333.33,5333.33,4888.89,4977.78,4800],["2012-05-02",5066.67,5155.56,4888.89,4977.78,16200],["2012-05-03",4977.78,5066.67,4977.78,5066.67,7100],["2012-05-04",5244.44,5333.33,5155.56,5333.33,27000],["2012-05-07",5688.89,5688.89,5600.0,5688.89,56600],["2012-05-08",5866.67,6044.44,5866.67,6044.44,17900],["2012-05-09",5777.78,6222.22,5777.78,6133.33,26500],["2012-05-10",6311.11,6488.89,6222.22,6488.89,32760],["2012-05-11",6844.44,6844.44,6133.33,6133.33,18300],["2012-05-14",6133.33,6133.33,5777.78,5777.78,19200],["2012-05-15",5777.78,5866.67,5422.22,5600.0,7300],["2012-05-16",5333.33,5777.78,5244.44,5688.89,9600],["2012-05-17",5777.78,5777.78,5333.33,5333.33,5800],["2012-05-18",5511.11,5511.11,5155.56,5333.33,300],["2012-05-21",5333.33,5600.0,5333.33,5600.0,6300],["2012-05-22",5333.33,5422.22,5244.44,5244.44,17700],["2012-05-23",5244.44,5244.44,4888.89,5244.44,700],["2012-05-24",5422.22,5422.22,5422.22,5422.22,200],["2012-05-25",5155.56,5777.78,5066.67,5777.78,16200],["2012-05-28",5600.0,5600.0,5155.56,5155.56,12400],["2012-05-29",5422.22,5422.22,5155.56,5155.56,400],["2012-05-30",5333.33,5333.33,5333.33,5333.33,200],["2012-05-31",5600.0,5600.0,4977.78,5155.56,2000],["2012-06-01",5333.33,5333.33,4800.0,5155.56,800],["2012-06-04",4800.0,4800.0,4800.0,4800.0,11600],["2012-06-05",4622.22,4888.89,4533.33,4888.89,1300],["2012-06-06",4622.22,4977.78,4622.22,4977.78,3000],["2012-06-07",4977.78,4977.78,4800.0,4977.78,9900],["2012-06-08",5066.67,5066.67,4711.11,4711.11,19500],["2012-06-11",4711.11,4977.78,4711.11,4888.89,3200],["2012-06-12",4888.89,5066.67,4711.11,4888.89,8100],["2012-06-13",4888.89,5066.67,4888.89,5066.67,8400],["2012-06-14",4977.78,4977.78,4800.0,4977.78,3400],["2012-06-15",4800.0,4977.78,4800.0,4977.78,2300],["2012-06-18",4800.0,4977.78,4711.11,4800.0,7300],["2012-06-19",4622.22,4800.0,4622.22,4800.0,7400],["2012-06-20",4888.89,4888.89,4888.89,4888.89,500],["2012-06-21",4711.11,4711.11,4711.11,4711.11,300],["2012-06-22",4622.22,4800.0,4622.22,4800.0,1600],["2012-06-25",4800.0,4888.89,4800.0,4888.89,1100],["2012-06-26",4888.89,4888.89,4622.22,4622.22,700],["2012-06-27",4355.56,4444.44,4355.56,4355.56,17100],["2012-06-28",4088.89,4622.22,4088.89,4622.22,1650],["2012-06-29",4444.44,4444.44,4355.56,4355.56,14000],["2012-07-02",4533.33,4533.33,4533.33,4533.33,100],["2012-07-03",4533.33,4533.33,4533.33,4533.33,0],["2012-07-04",4533.33,4533.33,4533.33,4533.33,0],["2012-07-05",4266.67,4266.67,4266.67,4266.67,300],["2012-07-06",4088.89,4444.44,4000.0,4444.44,3100],["2012-07-09",4444.44,4444.44,4444.44,4444.44,0],["2012-07-10",4444.44,4444.44,4444.44,4444.44,0],["2012-07-11",4177.78,4266.67,4177.78,4266.67,300],["2012-07-12",4266.67,4533.33,4266.67,4533.33,2300],["2012-07-13",4533.33,4533.33,4533.33,4533.33,300],["2012-07-16",4533.33,4533.33,4533.33,4533.33,0],["2012-07-17",4711.11,4711.11,4711.11,4711.11,200],["2012-07-18",4888.89,4888.89,4888.89,4888.89,100],["2012-07-19",4622.22,4711.11,4622.22,4711.11,9600],["2012-07-20",4711.11,4711.11,4711.11,4711.11,0],["2012-07-23",4444.44,4711.11,4444.44,4711.11,19400],["2012-07-24",4444.44,4711.11,4444.44,4711.11,200],["2012-07-25",4444.44,4622.22,4444.44,4622.22,1800],["2012-07-26",4355.56,4355.56,4355.56,4355.56,2200],["2012-07-27",4088.89,4088.89,4088.89,4088.89,10100],["2012-07-30",4000.0,4266.67,4000.0,4266.67,9400],["2012-07-31",4266.67,4266.67,4177.78,4177.78,8200],["2012-08-01",4355.56,4355.56,4177.78,4177.78,12600],["2012-08-02",4355.56,4444.44,4088.89,4088.89,3600],["2012-08-03",4000.0,4088.89,4000.0,4088.89,9700],["2012-08-06",3911.11,4177.78,3911.11,3911.11,2700],["2012-08-07",3822.22,4177.78,3822.22,4177.78,10700],["2012-08-08",4444.44,4444.44,4177.78,4177.78,2200],["2012-08-09",3911.11,4444.44,3911.11,4088.89,6300],["2012-08-10",4355.56,4355.56,4088.89,4088.89,2800],["2012-08-13",4088.89,4088.89,4000.0,4000.0,400],["2012-08-14",4088.89,4088.89,4088.89,4088.89,300],["2012-08-15",4088.89,4088.89,4088.89,4088.89,1000],["2012-08-16",4355.56,4355.56,4000.0,4000.0,600],["2012-08-17",4000.0,4000.0,4000.0,4000.0,0],["2012-08-20",4000.0,4000.0,4000.0,4000.0,0],["2012-08-21",4177.78,4177.78,3733.33,4000.0,800],["2012-08-22",3911.11,3911.11,3911.11,3911.11,700],["2012-08-23",3644.44,3644.44,3644.44,3644.44,900],["2012-08-24",3644.44,3644.44,3644.44,3644.44,0],["2012-08-27",3555.56,3555.56,3555.56,3555.56,800],["2012-08-28",3555.56,3555.56,3555.56,3555.56,0],["2012-08-29",3644.44,3733.33,3644.44,3733.33,10700],["2012-08-30",3733.33,3911.11,3733.33,3911.11,7300],["2012-08-31",4177.78,4177.78,4177.78,4177.78,100],["2012-09-04",4000.0,4000.0,3911.11,3911.11,2600],["2012-09-05",4088.89,4088.89,4088.89,4088.89,100],["2012-09-06",4266.67,4266.67,4266.67,4266.67,500],["2012-09-07",4000.0,4000.0,4000.0,4000.0,100],["2012-09-10",3733.33,4000.0,3733.33,3733.33,10700],["2012-09-11",3911.11,3911.11,3911.11,3911.11,100],["2012-09-12",3911.11,3911.11,3911.11,3911.11,0],["2012-09-13",3911.11,3911.11,3911.11,3911.11,0],["2012-09-14",3644.44,3822.22,3644.44,3733.33,7100],["2012-09-17",3733.33,3733.33,3733.33,3733.33,400],["2012-09-18",3822.22,3822.22,3822.22,3822.22,7300],["2012-09-19",4000.0,4000.0,4000.0,4000.0,100],["2012-09-20",3733.33,3733.33,3733.33,3733.33,2000],["2012-09-21",3733.33,3733.33,3644.44,3644.44,3600],["2012-09-24",3733.33,3733.33,3644.44,3644.44,6000],["2012-09-25",3644.44,3822.22,3644.44,3822.22,600],["2012-09-26",4000.0,4000.0,4000.0,4000.0,100],["2012-09-27",4000.0,4000.0,4000.0,4000.0,0],["2012-09-28",4177.78,4177.78,3733.33,4000.0,700],["2012-10-01",3733.33,3733.33,3733.33,3733.33,1000],["2012-10-02",3911.11,3911.11,3644.44,3733.33,500],["2012-10-03",3555.56,3555.56,3555.56,3555.56,4900],["2012-10-04",3466.67,3644.44,3377.78,3644.44,2400],["2012-10-05",3644.44,3644.44,3644.44,3644.44,0],["2012-10-08",3644.44,3644.44,3644.44,3644.44,0],["2012-10-09",3644.44,3644.44,3644.44,3644.44,1000],["2012-10-10",3733.33,3733.33,3733.33,3733.33,700],["2012-10-11",3644.44,3644.44,3644.44,3644.44,2000],["2012-10-12",3644.44,3644.44,3644.44,3644.44,3000],["2012-10-15",3644.44,3644.44,3644.44,3644.44,0],["2012-10-16",3822.22,3822.22,3466.67,3466.67,1400],["2012-10-17",3377.78,3466.67,3377.78,3466.67,14100],["2012-10-18",3644.44,3644.44,3288.89,3466.67,900],["2012-10-19",3555.56,3555.56,3555.56,3555.56,0],["2012-10-22",3377.78,3733.33,3377.78,3377.78,14000],["2012-10-23",3288.89,3377.78,3200.0,3377.78,5000],["2012-10-24",3200.0,3466.67,3200.0,3466.67,200],["2012-10-25",3288.89,3288.89,3288.89,3288.89,100],["2012-10-26",3111.11,3466.67,3111.11,3466.67,400],["2012-10-29",3377.78,3377.78,3288.89,3288.89,4800],["2012-10-30",3111.11,3111.11,3111.11,3111.11,500],["2012-10-31",2933.33,3111.11,2933.33,3111.11,600],["2012-11-01",3288.89,3288.89,3200.0,3200.0,600],["2012-11-02",3022.22,3111.11,3022.22,3022.22,2400],["2012-11-05",3022.22,3022.22,3022.22,3022.22,0],["2012-11-06",2844.44,2933.33,2844.44,2933.33,1200],["2012-11-07",2755.56,2755.56,2755.56,2755.56,500],["2012-11-08",2933.33,2933.33,2933.33,2933.33,100],["2012-11-09",3111.11,3111.11,3111.11,3111.11,1700],["2012-11-12",2933.33,3288.89,2933.33,3288.89,400],["2012-11-13",3288.89,3288.89,3288.89,3288.89,0],["2012-11-14",3288.89,3288.89,3288.89,3288.89,0],["2012-11-15",3288.89,3288.89,3288.89,3288.89,0],["2012-11-16",3288.89,3288.89,3288.89,3288.89,0],["2012-11-19",3111.11,3466.67,3111.11,3466.67,1500],["2012-11-20",3466.67,3466.67,3466.67,3466.67,0],["2012-11-21",3466.67,3466.67,3466.67,3466.67,0],["2012-11-22",3466.67,3466.67,3466.67,3466.67,0],["2012-11-23",3644.44,3644.44,3466.67,3466.67,200],["2012-11-26",3466.67,3466.67,3466.67,3466.67,0],["2012-11-27",3288.89,3288.89,3288.89,3288.89,1200],["2012-11-28",3200.0,3200.0,3200.0,3200.0,900],["2012-11-29",3200.0,3200.0,3200.0,3200.0,0],["2012-11-30",3200.0,3200.0,3200.0,3200.0,100],["2012-12-03",3111.11,3111.11,3111.11,3111.11,3000],["2012-12-04",3111.11,3111.11,3111.11,3111.11,0],["2012-12-05",3288.89,3288.89,3022.22,3022.22,2500],["2012-12-06",3200.0,3200.0,3200.0,3200.0,400],["2012-12-07",3200.0,3200.0,3200.0,3200.0,0],["2012-12-10",3377.78,3377.78,3377.78,3377.78,100],["2012-12-11",3466.67,3555.56,3466.67,3555.56,300],["2012-12-12",3733.33,3733.33,3733.33,3733.33,100],["2012-12-13",3555.56,3555.56,3555.56,3555.56,100],["2012-12-14",3377.78,3555.56,3377.78,3377.78,12950],["2012-12-17",3377.78,3377.78,3377.78,3377.78,0],["2012-12-18",3377.78,3377.78,3377.78,3377.78,0],["2012-12-19",3555.56,3555.56,3555.56,3555.56,100],["2012-12-20",3377.78,3377.78,3377.78,3377.78,8500],["2012-12-21",3377.78,3377.78,3377.78,3377.78,0],["2012-12-24",3377.78,3377.78,3377.78,3377.78,0],["2012-12-25",3377.78,3377.78,3377.78,3377.78,0],["2012-12-26",3377.78,3377.78,3377.78,3377.78,0],["2012-12-27",3377.78,3377.78,3377.78,3377.78,0],["2012-12-28",3200.0,3377.78,3200.0,3377.78,900],["2013-01-02",3555.56,3555.56,3555.56,3555.56,4500],["2013-01-03",3555.56,3555.56,3555.56,3555.56,0],["2013-01-04",3555.56,3555.56,3466.67,3555.56,3500],["2013-01-07",3466.67,3466.67,3466.67,3466.67,100],["2013-01-08",3466.67,3466.67,3466.67,3466.67,0],["2013-01-09",3466.67,3466.67,3466.67,3466.67,3100],["2013-01-10",3288.89,3288.89,3288.89,3288.89,1200],["2013-01-11",3200.0,3200.0,3111.11,3111.11,1500],["2013-01-14",3022.22,3022.22,3022.22,3022.22,1000],["2013-01-15",3022.22,3022.22,3022.22,3022.22,0],["2013-01-16",3288.89,3288.89,3288.89,3288.89,100],["2013-01-17",3288.89,3288.89,3288.89,3288.89,0],["2013-01-18",3288.89,3288.89,3288.89,3288.89,0],["2013-01-21",3022.22,3022.22,3022.22,3022.22,100],["2013-01-22",2844.44,2844.44,2844.44,2844.44,100],["2013-01-23",2844.44,2844.44,2844.44,2844.44,0],["2013-01-24",2844.44,2844.44,2844.44,2844.44,70000],["2013-01-25",2844.44,2844.44,2844.44,2844.44,0],["2013-01-28",3111.11,3111.11,2844.44,2844.44,1600],["2013-01-29",2844.44,2844.44,2844.44,2844.44,0],["2013-01-30",2844.44,2844.44,2844.44,2844.44,18000],["2013-01-31",2844.44,2844.44,2844.44,2844.44,0],["2013-02-01",3111.11,3111.11,2755.56,2755.56,55200],["2013-02-04",2755.56,2755.56,2755.56,2755.56,0],["2013-02-05",2755.56,2755.56,2755.56,2755.56,0],["2013-02-06",2755.56,2755.56,2488.89,2488.89,800],["2013-02-07",2488.89,2488.89,2488.89,2488.89,0],["2013-02-08",2400.0,2400.0,2400.0,2400.0,55400],["2013-02-18",2577.78,2577.78,2577.78,2577.78,100],["2013-02-19",2755.56,2755.56,2755.56,2755.56,200],["2013-02-20",3022.22,3022.22,3022.22,3022.22,100],["2013-02-21",3022.22,3022.22,3022.22,3022.22,0],["2013-02-22",3288.89,3288.89,3288.89,3288.89,2100],["2013-02-25",3288.89,3288.89,3288.89,3288.89,5500],["2013-02-26",3377.78,3377.78,3288.89,3288.89,4800],["2013-02-27",3288.89,3377.78,3288.89,3377.78,2400],["2013-02-28",3466.67,3466.67,3466.67,3466.67,300],["2013-03-01",3644.44,3644.44,3644.44,3644.44,100],["2013-03-04",3644.44,3644.44,3644.44,3644.44,0],["2013-03-05",3644.44,3644.44,3644.44,3644.44,0],["2013-03-06",3822.22,3822.22,3288.89,3288.89,700],["2013-03-07",3288.89,3288.89,3288.89,3288.89,0],["2013-03-08",3288.89,3288.89,3288.89,3288.89,0],["2013-03-11",3555.56,3555.56,3555.56,3555.56,100],["2013-03-12",3911.11,3911.11,3911.11,3911.11,200],["2013-03-13",3555.56,3555.56,3555.56,3555.56,5700],["2013-03-14",3733.33,3733.33,3733.33,3733.33,100],["2013-03-15",3911.11,3911.11,3911.11,3911.11,100],["2013-03-18",3911.11,3911.11,3911.11,3911.11,0],["2013-03-19",3911.11,3911.11,3911.11,3911.11,0],["2013-03-20",3911.11,3911.11,3911.11,3911.11,100],["2013-03-21",3911.11,3911.11,3911.11,3911.11,200],["2013-03-22",3911.11,3911.11,3911.11,3911.11,0],["2013-03-25",3911.11,3911.11,3911.11,3911.11,0],["2013-03-26",3911.11,3911.11,3911.11,3911.11,0],["2013-03-27",3911.11,3911.11,3911.11,3911.11,0],["2013-03-28",3555.56,3555.56,3555.56,3555.56,500],["2013-03-29",3555.56,3555.56,3555.56,3555.56,0],["2013-04-01",3555.56,3555.56,3555.56,3555.56,0],["2013-04-02",3555.56,3822.22,3555.56,3822.22,200],["2013-04-03",3822.22,3822.22,3822.22,3822.22,0],["2013-04-04",3911.11,3911.11,3911.11,3911.11,200],["2013-04-05",3911.11,3911.11,3911.11,3911.11,0],["2013-04-08",4000.0,4000.0,4000.0,4000.0,100],["2013-04-09",4000.0,4000.0,4000.0,4000.0,0],["2013-04-10",3644.44,3644.44,3644.44,3644.44,100],["2013-04-11",3644.44,3644.44,3644.44,3644.44,0],["2013-04-12",3644.44,3644.44,3644.44,3644.44,0],["2013-04-15",3377.78,3377.78,3377.78,3377.78,100],["2013-04-16",3377.78,3377.78,3377.78,3377.78,0],["2013-04-17",3377.78,3555.56,3377.78,3555.56,400],["2013-04-18",3555.56,3555.56,3555.56,3555.56,0],["2013-04-22",3555.56,3555.56,3555.56,3555.56,0],["2013-04-23",3555.56,3555.56,3555.56,3555.56,0],["2013-04-24",3555.56,3555.56,3555.56,3555.56,0],["2013-04-25",3555.56,3555.56,3555.56,3555.56,0],["2013-04-26",3377.78,3377.78,3377.78,3377.78,300],["2013-05-02",3377.78,3377.78,3377.78,3377.78,100],["2013-05-03",3288.89,3377.78,3288.89,3377.78,500],["2013-05-06",3555.56,3555.56,3555.56,3555.56,100],["2013-05-07",3555.56,3555.56,3555.56,3555.56,50],["2013-05-08",3555.56,3555.56,3555.56,3555.56,200],["2013-05-09",3288.89,3288.89,3288.89,3288.89,1000],["2013-05-10",3288.89,3288.89,3288.89,3288.89,0],["2013-05-13",3200.0,3200.0,3200.0,3200.0,1200],["2013-05-14",3200.0,3200.0,3200.0,3200.0,0],["2013-05-15",3200.0,3200.0,3200.0,3200.0,0],["2013-05-16",3200.0,3200.0,3200.0,3200.0,0],["2013-05-17",3200.0,3200.0,3200.0,3200.0,0],["2013-05-20",3200.0,3200.0,3200.0,3200.0,900],["2013-05-21",2933.33,3466.67,2933.33,3466.67,400],["2013-05-22",3466.67,3466.67,3466.67,3466.67,800],["2013-05-23",3466.67,3466.67,3466.67,3466.67,1000],["2013-05-24",3466.67,3466.67,3466.67,3466.67,0],["2013-05-27",3466.67,3466.67,3466.67,3466.67,1000],["2013-05-28",3733.33,3733.33,3733.33,3733.33,1400],["2013-05-29",3911.11,4088.89,3911.11,4088.89,4700],["2013-05-30",4088.89,4088.89,4088.89,4088.89,500],["2013-05-31",4266.67,4266.67,4266.67,4266.67,500],["2013-06-03",3911.11,3911.11,3911.11,3911.11,100],["2013-06-04",3911.11,3911.11,3911.11,3911.11,0],["2013-06-05",3911.11,3911.11,3911.11,3911.11,0],["2013-06-06",3911.11,3911.11,3911.11,3911.11,0],["2013-06-07",3911.11,3911.11,3911.11,3911.11,0],["2013-06-10",3911.11,3911.11,3911.11,3911.11,0],["2013-06-11",3911.11,3911.11,3911.11,3911.11,0],["2013-06-12",3733.33,3911.11,3733.33,3911.11,2200],["2013-06-13",3555.56,3555.56,3555.56,3555.56,4000],["2013-06-14",3555.56,3555.56,3555.56,3555.56,0],["2013-06-17",3555.56,3555.56,3555.56,3555.56,0],["2013-06-18",3555.56,3555.56,3555.56,3555.56,0],["2013-06-19",3555.56,3555.56,3555.56,3555.56,0],["2013-06-20",3555.56,3555.56,3555.56,3555.56,0],["2013-06-21",3733.33,3733.33,3733.33,3733.33,2000],["2013-06-24",3733.33,3733.33,3555.56,3555.56,3100],["2013-06-25",3555.56,3555.56,3555.56,3555.56,0],["2013-06-26",3555.56,3555.56,3555.56,3555.56,0],["2013-06-27",3822.22,3822.22,3822.22,3822.22,200],["2013-06-28",4088.89,4088.89,4088.89,4088.89,100],["2013-07-01",4088.89,4088.89,4088.89,4088.89,0],["2013-07-02",4088.89,4088.89,4088.89,4088.89,0],["2013-07-03",4088.89,4088.89,4088.89,4088.89,0],["2013-07-04",3822.22,3822.22,3822.22,3822.22,100],["2013-07-05",3822.22,3822.22,3822.22,3822.22,0],["2013-07-08",3822.22,3822.22,3822.22,3822.22,0],["2013-07-09",3822.22,3822.22,3822.22,3822.22,0],["2013-07-10",3822.22,3822.22,3822.22,3822.22,0],["2013-07-11",3555.56,3822.22,3555.56,3822.22,6800],["2013-07-12",3822.22,4088.89,3822.22,4088.89,1200],["2013-07-15",3733.33,3733.33,3733.33,3733.33,100],["2013-07-16",3733.33,3733.33,3733.33,3733.33,0],["2013-07-17",4000.0,4000.0,4000.0,4000.0,100],["2013-07-18",4266.67,4266.67,4266.67,4266.67,100],["2013-07-19",4266.67,4266.67,4266.67,4266.67,0],["2013-07-22",4266.67,4266.67,4266.67,4266.67,36500],["2013-07-23",4266.67,4266.67,4266.67,4266.67,0],["2013-07-24",4266.67,4266.67,4266.67,4266.67,0],["2013-07-25",4266.67,4266.67,4266.67,4266.67,0],["2013-07-26",4266.67,4266.67,4266.67,4266.67,50],["2013-07-29",4000.0,4000.0,4000.0,4000.0,100],["2013-07-30",3644.44,3644.44,3644.44,3644.44,3000],["2013-07-31",3644.44,3644.44,3644.44,3644.44,0],["2013-08-01",3644.44,3644.44,3644.44,3644.44,0],["2013-08-02",3644.44,3644.44,3644.44,3644.44,0],["2013-08-05",3644.44,3644.44,3644.44,3644.44,100],["2013-08-06",3644.44,3644.44,3644.44,3644.44,1000],["2013-08-07",3644.44,3644.44,3644.44,3644.44,0],["2013-08-08",3644.44,3644.44,3644.44,3644.44,0],["2013-08-09",3644.44,3644.44,3644.44,3644.44,0],["2013-08-12",3644.44,3644.44,3644.44,3644.44,0],["2013-08-13",3644.44,3644.44,3644.44,3644.44,0],["2013-08-14",3644.44,3644.44,3644.44,3644.44,0],["2013-08-15",3555.56,3822.22,3555.56,3822.22,500],["2013-08-16",3644.44,3644.44,3644.44,3644.44,400],["2013-08-19",3644.44,3644.44,3644.44,3644.44,1000],["2013-08-20",3644.44,3644.44,3644.44,3644.44,1600],["2013-08-21",3644.44,3644.44,3644.44,3644.44,0],["2013-08-22",3644.44,3644.44,3644.44,3644.44,0],["2013-08-23",3555.56,3555.56,3555.56,3555.56,300],["2013-08-26",3555.56,3555.56,3555.56,3555.56,0],["2013-08-27",3555.56,3911.11,3555.56,3911.11,400],["2013-08-28",3911.11,3911.11,3911.11,3911.11,0],["2013-08-29",3911.11,3911.11,3911.11,3911.11,5000],["2013-08-30",3911.11,4177.78,3733.33,3733.33,10100],["2013-09-03",3733.33,3733.33,3733.33,3733.33,0],["2013-09-04",3822.22,3822.22,3822.22,3822.22,100],["2013-09-05",3733.33,3733.33,3555.56,3555.56,5000],["2013-09-06",3733.33,3733.33,3555.56,3555.56,600],["2013-09-09",3555.56,3555.56,3555.56,3555.56,0],["2013-09-10",3555.56,3555.56,3377.78,3377.78,10000],["2013-09-11",3644.44,3644.44,3644.44,3644.44,200],["2013-09-12",3466.67,3466.67,3466.67,3466.67,100],["2013-09-13",3466.67,3466.67,3466.67,3466.67,0],["2013-09-16",3466.67,3466.67,3377.78,3377.78,1500],["2013-09-17",3377.78,3377.78,3377.78,3377.78,0],["2013-09-18",3377.78,3377.78,3377.78,3377.78,0],["2013-09-19",3377.78,3377.78,3377.78,3377.78,0],["2013-09-20",3377.78,3377.78,3377.78,3377.78,0],["2013-09-23",3377.78,3377.78,3377.78,3377.78,0],["2013-09-24",3377.78,3377.78,3377.78,3377.78,0],["2013-09-25",3377.78,3377.78,3377.78,3377.78,0],["2013-09-26",3377.78,3377.78,3377.78,3377.78,0],["2013-09-27",3466.67,3466.67,3466.67,3466.67,100],["2013-09-30",3466.67,3466.67,3466.67,3466.67,0],["2013-10-01",3466.67,3466.67,3466.67,3466.67,0],["2013-10-02",3466.67,3466.67,3466.67,3466.67,0],["2013-10-03",3555.56,3555.56,3466.67,3466.67,1300],["2013-10-04",3466.67,3466.67,3466.67,3466.67,1800],["2013-10-07",3466.67,3466.67,3466.67,3466.67,0],["2013-10-08",3466.67,3466.67,3466.67,3466.67,400],["2013-10-09",3466.67,3466.67,3466.67,3466.67,0],["2013-10-10",3377.78,3466.67,3377.78,3466.67,2500],["2013-10-11",3466.67,3466.67,3466.67,3466.67,0],["2013-10-14",3466.67,3466.67,3466.67,3466.67,0],["2013-10-15",3377.78,3377.78,3377.78,3377.78,100],["2013-10-16",3377.78,3377.78,3377.78,3377.78,0],["2013-10-17",3377.78,3377.78,3377.78,3377.78,1000],["2013-10-18",3377.78,3377.78,3377.78,3377.78,1100],["2013-10-21",3377.78,3377.78,3377.78,3377.78,0],["2013-10-22",3377.78,3377.78,3377.78,3377.78,0],["2013-10-23",3377.78,3377.78,3377.78,3377.78,0],["2013-10-24",3377.78,3377.78,3377.78,3377.78,0],["2013-10-25",3377.78,3377.78,3377.78,3377.78,0],["2013-10-28",3644.44,3644.44,3644.44,3644.44,100],["2013-10-29",3644.44,3644.44,3644.44,3644.44,0],["2013-10-30",3644.44,3644.44,3644.44,3644.44,0],["2013-10-31",3644.44,3644.44,3644.44,3644.44,0],["2013-11-01",3644.44,3644.44,3644.44,3644.44,0],["2013-11-04",3644.44,3644.44,3644.44,3644.44,0],["2013-11-05",3644.44,3644.44,3644.44,3644.44,0],["2013-11-06",3644.44,3644.44,3644.44,3644.44,0],["2013-11-07",3644.44,3644.44,3644.44,3644.44,0],["2013-11-08",3644.44,3644.44,3644.44,3644.44,0],["2013-11-11",3644.44,3644.44,3644.44,3644.44,0],["2013-11-12",3644.44,3644.44,3644.44,3644.44,0],["2013-11-13",3644.44,3644.44,3644.44,3644.44,0],["2013-11-14",3644.44,3644.44,3644.44,3644.44,0],["2013-11-15",3644.44,3644.44,3644.44,3644.44,0],["2013-11-18",3644.44,3644.44,3644.44,3644.44,0],["2013-11-19",3822.22,4000.0,3822.22,4000.0,3900],["2013-11-20",4000.0,4000.0,4000.0,4000.0,0],["2013-11-21",4000.0,4000.0,4000.0,4000.0,0],["2013-11-22",4000.0,4000.0,4000.0,4000.0,0],["2013-11-25",4000.0,4000.0,4000.0,4000.0,300],["2013-11-26",4000.0,4000.0,4000.0,4000.0,0],["2013-11-27",4355.56,4355.56,4355.56,4355.56,100],["2013-11-28",4355.56,4355.56,4355.56,4355.56,0],["2013-11-29",4711.11,4711.11,4711.11,4711.11,100],["2013-12-02",4711.11,4711.11,4711.11,4711.11,0],["2013-12-03",5066.67,5066.67,5066.67,5066.67,100],["2013-12-04",5066.67,5066.67,5066.67,5066.67,0],["2013-12-05",4711.11,4711.11,4622.22,4622.22,1600],["2013-12-06",4177.78,4177.78,4177.78,4177.78,100],["2013-12-09",4177.78,4177.78,4177.78,4177.78,0],["2013-12-10",4177.78,4177.78,4177.78,4177.78,0],["2013-12-11",4177.78,4177.78,4177.78,4177.78,0],["2013-12-12",4177.78,4177.78,4177.78,4177.78,0],["2013-12-13",4177.78,4177.78,4177.78,4177.78,0],["2013-12-16",4444.44,4444.44,4444.44,4444.44,1000],["2013-12-17",4444.44,4444.44,4444.44,4444.44,0],["2013-12-18",4444.44,4444.44,4444.44,4444.44,0],["2013-12-19",4444.44,4444.44,4444.44,4444.44,0],["2013-12-20",4800.0,4888.89,4800.0,4888.89,200],["2013-12-23",4888.89,4888.89,4888.89,4888.89,0],["2013-12-24",4888.89,4888.89,4888.89,4888.89,0],["2013-12-25",4888.89,4888.89,4888.89,4888.89,0],["2013-12-26",4444.44,4444.44,4444.44,4444.44,500],["2013-12-27",4444.44,4444.44,4444.44,4444.44,300],["2013-12-30",4444.44,4444.44,4000.0,4000.0,500],["2013-12-31",4355.56,4355.56,4355.56,4355.56,100],["2014-01-02",4355.56,4355.56,4355.56,4355.56,0],["2014-01-03",4000.0,4000.0,4000.0,4000.0,500],["2014-01-06",3644.44,3644.44,3644.44,3644.44,100],["2014-01-07",3644.44,3644.44,3644.44,3644.44,0],["2014-01-08",3644.44,3644.44,3644.44,3644.44,0],["2014-01-09",3644.44,3644.44,3644.44,3644.44,0],["2014-01-10",3644.44,3644.44,3644.44,3644.44,900],["2014-01-13",3644.44,3644.44,3644.44,3644.44,2100],["2014-01-14",3644.44,3644.44,3644.44,3644.44,0],["2014-01-15",3644.44,3644.44,3644.44,3644.44,0],["2014-01-16",3733.33,4000.0,3733.33,4000.0,6400],["2014-01-17",4000.0,4355.56,4000.0,4355.56,1100],["2014-01-20",4000.0,4622.22,4000.0,4622.22,1500],["2014-01-21",4177.78,4177.78,4177.78,4177.78,100],["2014-01-22",4000.0,4444.44,3911.11,4444.44,4400],["2014-01-23",4444.44,4444.44,4444.44,4444.44,0],["2014-01-24",4888.89,4888.89,4177.78,4622.22,500],["2014-01-27",4622.22,4622.22,4622.22,4622.22,0],["2014-02-06",4622.22,4622.22,4622.22,4622.22,0],["2014-02-07",4622.22,4622.22,4444.44,4444.44,450],["2014-02-10",4444.44,4444.44,4444.44,4444.44,0],["2014-02-11",4888.89,4888.89,4444.44,4533.33,500],["2014-02-12",4977.78,4977.78,4533.33,4533.33,300],["2014-02-13",4888.89,4888.89,4533.33,4533.33,1500],["2014-02-14",4533.33,4533.33,4444.44,4533.33,14400],["2014-02-17",4533.33,4533.33,4533.33,4533.33,2100],["2014-02-18",4533.33,4711.11,4533.33,4711.11,9000],["2014-02-19",4888.89,5155.56,4888.89,5155.56,3100],["2014-02-20",5333.33,5333.33,5066.67,5066.67,3100],["2014-02-21",5333.33,5333.33,5333.33,5333.33,100],["2014-02-24",5333.33,5333.33,5333.33,5333.33,0],["2014-02-25",5333.33,5333.33,5333.33,5333.33,0],["2014-02-26",5333.33,5333.33,5333.33,5333.33,0],["2014-02-27",5333.33,5333.33,5333.33,5333.33,0],["2014-02-28",4800.0,4800.0,4800.0,4800.0,2000],["2014-03-03",4800.0,4888.89,4800.0,4888.89,28300],["2014-03-04",5333.33,5333.33,5333.33,5333.33,1300],["2014-03-05",4800.0,5333.33,4800.0,5333.33,4100],["2014-03-06",5333.33,5333.33,5333.33,5333.33,0],["2014-03-07",5333.33,5333.33,5333.33,5333.33,0],["2014-03-10",5333.33,5333.33,5333.33,5333.33,0],["2014-03-11",4888.89,5688.89,4888.89,5688.89,700],["2014-03-12",5155.56,5155.56,5155.56,5155.56,2000],["2014-03-13",4800.0,5333.33,4800.0,5333.33,13100],["2014-03-14",5688.89,5688.89,5688.89,5688.89,300],["2014-03-17",6044.44,6044.44,5600.0,5866.67,1300],["2014-03-18",6222.22,6222.22,5333.33,5866.67,700],["2014-03-19",5688.89,5688.89,5688.89,5688.89,500],["2014-03-20",6222.22,6222.22,5333.33,5333.33,4600],["2014-03-21",5511.11,5866.67,5511.11,5866.67,15900],["2014-03-24",6400.0,6400.0,6133.33,6400.0,15650],["2014-03-25",6755.56,6933.33,6755.56,6844.44,5100],["2014-03-26",6400.0,6844.44,6311.11,6844.44,8700],["2014-03-27",6222.22,6400.0,6222.22,6400.0,3300],["2014-03-28",6844.44,6844.44,6844.44,6844.44,100],["2014-03-31",6222.22,6222.22,6222.22,6222.22,17600],["2014-04-01",6311.11,6311.11,6311.11,6311.11,200],["2014-04-02",6133.33,6133.33,6133.33,6133.33,17900],["2014-04-03",6044.44,6044.44,6044.44,6044.44,600],["2014-04-04",5955.56,6133.33,5955.56,6044.44,6900],["2014-04-07",6044.44,6044.44,6044.44,6044.44,0],["2014-04-08",6044.44,6044.44,6044.44,6044.44,0],["2014-04-10",6222.22,6222.22,6133.33,6133.33,1100],["2014-04-11",6044.44,6044.44,6044.44,6044.44,500],["2014-04-14",5955.56,5955.56,5955.56,5955.56,200],["2014-04-15",5955.56,5955.56,5955.56,5955.56,2500],["2014-04-16",5955.56,6044.44,5955.56,5955.56,21900],["2014-04-17",5955.56,5955.56,5955.56,5955.56,0],["2014-04-18",5866.67,5866.67,5866.67,5866.67,3900],["2014-04-21",5866.67,5866.67,5866.67,5866.67,0],["2014-04-22",5866.67,5866.67,5866.67,5866.67,0],["2014-04-23",5866.67,5866.67,5866.67,5866.67,0],["2014-04-24",5866.67,5866.67,5866.67,5866.67,0],["2014-04-25",5866.67,5866.67,5866.67,5866.67,0],["2014-04-28",5866.67,5866.67,5866.67,5866.67,0],["2014-04-29",5866.67,5866.67,5866.67,5866.67,0],["2014-05-05",5866.67,5866.67,5866.67,5866.67,0],["2014-05-06",5866.67,5866.67,5866.67,5866.67,400],["2014-05-07",5866.67,5866.67,5866.67,5866.67,0],["2014-05-08",5866.67,5866.67,5866.67,5866.67,0],["2014-05-09",5866.67,5866.67,5866.67,5866.67,0],["2014-05-12",5866.67,5866.67,5866.67,5866.67,0],["2014-05-13",5866.67,5866.67,5866.67,5866.67,0],["2014-05-14",5866.67,5866.67,5866.67,5866.67,0],["2014-05-15",5866.67,5866.67,5866.67,5866.67,0],["2014-05-16",5866.67,5866.67,5866.67,5866.67,100],["2014-05-19",5866.67,5866.67,5866.67,5866.67,0],["2014-05-20",5866.67,5866.67,5866.67,5866.67,0],["2014-05-21",5866.67,5866.67,5866.67,5866.67,0],["2014-05-22",5866.67,5866.67,5866.67,5866.67,0],["2014-05-23",5866.67,5866.67,5866.67,5866.67,0],["2014-05-26",5866.67,5866.67,5866.67,5866.67,0],["2014-05-27",5333.33,5333.33,5333.33,5333.33,300],["2014-05-28",5333.33,5333.33,5333.33,5333.33,0],["2014-05-29",5333.33,5333.33,5333.33,5333.33,0],["2014-05-30",5333.33,5333.33,5333.33,5333.33,0],["2014-06-02",5244.44,5333.33,5244.44,5333.33,2500],["2014-06-03",5333.33,5333.33,5333.33,5333.33,0],["2014-06-04",5333.33,5333.33,5333.33,5333.33,0],["2014-06-05",5333.33,5333.33,5333.33,5333.33,50],["2014-06-06",5333.33,5333.33,5333.33,5333.33,0],["2014-06-09",5333.33,5333.33,5333.33,5333.33,0],["2014-06-10",5333.33,5333.33,5333.33,5333.33,0],["2014-06-11",5333.33,5333.33,5333.33,5333.33,0],["2014-06-12",5333.33,5333.33,5333.33,5333.33,0],["2014-06-13",5333.33,5333.33,5333.33,5333.33,0],["2014-06-16",5333.33,5333.33,5333.33,5333.33,0],["2014-06-17",5333.33,5333.33,5333.33,5333.33,0],["2014-06-18",5333.33,5333.33,5333.33,5333.33,0],["2014-06-19",5333.33,5333.33,5333.33,5333.33,0],["2014-06-20",5333.33,5333.33,5333.33,5333.33,0],["2014-06-23",5333.33,5333.33,5333.33,5333.33,0],["2014-06-24",4888.89,4888.89,4888.89,4888.89,100],["2014-06-25",4888.89,4888.89,4888.89,4888.89,300],["2014-06-26",4888.89,4888.89,4888.89,4888.89,0],["2014-06-27",4888.89,4888.89,4888.89,4888.89,0],["2014-06-30",4800.0,4800.0,4800.0,4800.0,1800],["2014-07-01",4800.0,4800.0,4800.0,4800.0,0],["2014-07-02",4800.0,4800.0,4800.0,4800.0,0],["2014-07-03",4800.0,4800.0,4800.0,4800.0,0],["2014-07-04",4800.0,4800.0,4800.0,4800.0,0],["2014-07-07",5244.44,5244.44,5244.44,5244.44,3000],["2014-07-08",4888.89,4888.89,4888.89,4888.89,100],["2014-07-09",4888.89,4888.89,4888.89,4888.89,0],["2014-07-10",4888.89,4888.89,4888.89,4888.89,0],["2014-07-11",4888.89,4888.89,4888.89,4888.89,1200],["2014-07-14",4888.89,4888.89,4888.89,4888.89,0],["2014-07-15",4888.89,4888.89,4888.89,4888.89,0],["2014-07-16",5066.67,5066.67,5066.67,5066.67,2000],["2014-07-17",5066.67,5066.67,5066.67,5066.67,0],["2014-07-18",5066.67,5066.67,5066.67,5066.67,0],["2014-07-21",5066.67,5066.67,5066.67,5066.67,1000],["2014-07-22",5066.67,5066.67,5066.67,5066.67,0],["2014-07-23",4622.22,4622.22,4622.22,4622.22,100],["2014-07-24",4622.22,4622.22,4622.22,4622.22,0],["2014-07-25",4622.22,4622.22,4622.22,4622.22,0],["2014-07-28",4622.22,4622.22,4622.22,4622.22,0],["2014-07-29",4622.22,4622.22,4622.22,4622.22,0],["2014-07-30",4622.22,4622.22,4622.22,4622.22,0],["2014-07-31",4622.22,4622.22,4177.78,4177.78,1400],["2014-08-01",4177.78,4177.78,4177.78,4177.78,0],["2014-08-04",4177.78,4177.78,4177.78,4177.78,0],["2014-08-05",3822.22,3822.22,3822.22,3822.22,300],["2014-08-06",3822.22,3822.22,3822.22,3822.22,0],["2014-08-07",3822.22,3822.22,3822.22,3822.22,0],["2014-08-08",3822.22,3822.22,3822.22,3822.22,500],["2014-08-11",4177.78,4177.78,4177.78,4177.78,100],["2014-08-12",4533.33,4533.33,4533.33,4533.33,1010],["2014-08-13",4977.78,4977.78,4977.78,4977.78,500],["2014-08-14",4977.78,4977.78,4977.78,4977.78,0],["2014-08-15",4977.78,4977.78,4977.78,4977.78,400],["2014-08-18",4977.78,4977.78,4977.78,4977.78,0],["2014-08-19",4977.78,4977.78,4977.78,4977.78,0],["2014-08-20",4977.78,4977.78,4977.78,4977.78,0],["2014-08-21",4977.78,4977.78,4977.78,4977.78,0],["2014-08-22",4977.78,4977.78,4977.78,4977.78,0],["2014-08-25",4977.78,4977.78,4977.78,4977.78,0],["2014-08-26",4622.22,4622.22,4622.22,4622.22,300],["2014-08-27",4622.22,4622.22,4622.22,4622.22,0],["2014-08-28",4622.22,4622.22,4622.22,4622.22,100],["2014-08-29",4622.22,4622.22,4622.22,4622.22,0],["2014-09-03",5066.67,5066.67,5066.67,5066.67,1500],["2014-09-04",5066.67,5066.67,5066.67,5066.67,0],["2014-09-05",5333.33,5333.33,5333.33,5333.33,100],["2014-09-08",5333.33,5333.33,5333.33,5333.33,0],["2014-09-09",4800.0,4800.0,4800.0,4800.0,2400],["2014-09-10",4800.0,4800.0,4800.0,4800.0,0],["2014-09-11",4800.0,4800.0,4800.0,4800.0,0],["2014-09-12",5244.44,5244.44,5244.44,5244.44,2100],["2014-09-15",5333.33,5333.33,5333.33,5333.33,2000],["2014-09-16",5333.33,5333.33,5333.33,5333.33,0],["2014-09-17",5333.33,5333.33,5333.33,5333.33,0],["2014-09-18",5333.33,5333.33,5333.33,5333.33,0],["2014-09-19",5333.33,5333.33,5333.33,5333.33,0],["2014-09-22",5866.67,5866.67,5866.67,5866.67,100],["2014-09-23",5866.67,5866.67,5866.67,5866.67,0],["2014-09-24",5866.67,5866.67,5866.67,5866.67,0],["2014-09-25",5866.67,5866.67,5866.67,5866.67,0],["2014-09-26",5866.67,5866.67,5866.67,5866.67,0],["2014-09-29",5866.67,5866.67,5866.67,5866.67,0],["2014-09-30",5866.67,5866.67,5866.67,5866.67,0],["2014-10-01",5866.67,5866.67,5866.67,5866.67,0],["2014-10-02",5866.67,5866.67,5866.67,5866.67,0],["2014-10-03",6222.22,6222.22,6222.22,6222.22,2700],["2014-10-06",6222.22,6222.22,6222.22,6222.22,0],["2014-10-07",6844.44,6844.44,5600.0,5600.0,300],["2014-10-08",6133.33,6133.33,5066.67,6133.33,3600],["2014-10-09",6133.33,6133.33,6133.33,6133.33,0],["2014-10-10",5600.0,5600.0,5600.0,5600.0,300],["2014-10-13",5600.0,5600.0,5600.0,5600.0,0],["2014-10-14",5422.22,5422.22,5422.22,5422.22,3000],["2014-10-15",5422.22,5422.22,5422.22,5422.22,0],["2014-10-16",4888.89,4888.89,4888.89,4888.89,1000],["2014-10-17",4888.89,4888.89,4888.89,4888.89,0],["2014-10-20",4888.89,4888.89,4888.89,4888.89,200],["2014-10-21",4888.89,4888.89,4888.89,4888.89,0],["2014-10-22",4888.89,4888.89,4888.89,4888.89,0],["2014-10-23",4888.89,4888.89,4888.89,4888.89,0],["2014-10-24",4888.89,4888.89,4888.89,4888.89,0],["2014-10-27",4888.89,4888.89,4888.89,4888.89,0],["2014-10-28",4888.89,4888.89,4888.89,4888.89,1700],["2014-10-29",4888.89,4888.89,4888.89,4888.89,0],["2014-10-30",4888.89,4888.89,4888.89,4888.89,0],["2014-10-31",4888.89,4888.89,4888.89,4888.89,0],["2014-11-03",4888.89,4888.89,4888.89,4888.89,0],["2014-11-04",4888.89,4888.89,4888.89,4888.89,0],["2014-11-05",4888.89,4888.89,4888.89,4888.89,0],["2014-11-06",4888.89,4888.89,4888.89,4888.89,0],["2014-11-07",4888.89,4888.89,4888.89,4888.89,0],["2014-11-10",5333.33,5333.33,5333.33,5333.33,100],["2014-11-11",5333.33,5333.33,5333.33,5333.33,0],["2014-11-12",5333.33,5333.33,5333.33,5333.33,0],["2014-11-13",5333.33,5333.33,5333.33,5333.33,0],["2014-11-14",5333.33,5333.33,5333.33,5333.33,0],["2014-11-17",5688.89,5688.89,5688.89,5688.89,100],["2014-11-18",5688.89,5688.89,5688.89,5688.89,0],["2014-11-19",5688.89,5688.89,5688.89,5688.89,0],["2014-11-20",5688.89,5688.89,5688.89,5688.89,0],["2014-11-21",5688.89,5688.89,5688.89,5688.89,0],["2014-11-24",5688.89,5688.89,5688.89,5688.89,0],["2014-11-25",5688.89,5688.89,5688.89,5688.89,0],["2014-11-26",5688.89,5688.89,5688.89,5688.89,0],["2014-11-27",5688.89,5688.89,5688.89,5688.89,0],["2014-11-28",5155.56,5155.56,5155.56,5155.56,400],["2014-12-01",4711.11,4711.11,4711.11,4711.11,1500],["2014-12-02",4711.11,4711.11,4711.11,4711.11,0],["2014-12-03",4711.11,4711.11,4711.11,4711.11,0],["2014-12-04",4711.11,4711.11,4711.11,4711.11,0],["2014-12-05",4355.56,4355.56,4355.56,4355.56,100],["2014-12-08",4355.56,4355.56,4355.56,4355.56,0],["2014-12-09",4444.44,4444.44,4000.0,4000.0,200],["2014-12-10",3733.33,3733.33,3733.33,3733.33,1500],["2014-12-11",4088.89,4088.89,4088.89,4088.89,150],["2014-12-12",4444.44,4444.44,4444.44,4444.44,200],["2014-12-15",4000.0,4000.0,4000.0,4000.0,100],["2014-12-16",4355.56,4355.56,4355.56,4355.56,200],["2014-12-17",4355.56,4355.56,4355.56,4355.56,300],["2014-12-18",4622.22,4622.22,4622.22,4622.22,100],["2014-12-19",4622.22,4622.22,4622.22,4622.22,0],["2014-12-22",4622.22,4622.22,4622.22,4622.22,0],["2014-12-23",4622.22,4622.22,4622.22,4622.22,0],["2014-12-24",4622.22,4622.22,4622.22,4622.22,0],["2014-12-25",4622.22,4622.22,4622.22,4622.22,0],["2014-12-26",4622.22,4622.22,4622.22,4622.22,1000],["2014-12-29",4622.22,4622.22,4622.22,4622.22,0],["2014-12-30",4622.22,4622.22,4622.22,4622.22,0],["2014-12-31",5066.67,5066.67,5066.67,5066.67,1400],["2015-01-05",5066.67,5066.67,5066.67,5066.67,50],["2015-01-06",5066.67,5066.67,5066.67,5066.67,0],["2015-01-07",5066.67,5066.67,5066.67,5066.67,0],["2015-01-08",4800.0,4800.0,4800.0,4800.0,300],["2015-01-09",4711.11,4888.89,4711.11,4888.89,900],["2015-01-12",4800.0,4800.0,4800.0,4800.0,600],["2015-01-13",4800.0,4888.89,4800.0,4888.89,800],["2015-01-14",4888.89,4888.89,4888.89,4888.89,50],["2015-01-15",4888.89,4888.89,4888.89,4888.89,0],["2015-01-16",4888.89,4888.89,4888.89,4888.89,0],["2015-01-19",4888.89,4888.89,4888.89,4888.89,0],["2015-01-20",4888.89,4888.89,4888.89,4888.89,0],["2015-01-21",4888.89,4888.89,4888.89,4888.89,0],["2015-01-22",4888.89,4888.89,4888.89,4888.89,0],["2015-01-23",4888.89,4888.89,4888.89,4888.89,0],["2015-01-26",4888.89,4888.89,4888.89,4888.89,0],["2015-01-27",4888.89,4888.89,4888.89,4888.89,0],["2015-01-28",4444.44,4444.44,4444.44,4444.44,1600],["2015-01-29",4444.44,4444.44,4444.44,4444.44,0],["2015-01-30",4444.44,4444.44,4444.44,4444.44,0],["2015-02-02",4355.56,4355.56,4355.56,4355.56,400],["2015-02-03",4355.56,4355.56,4355.56,4355.56,100],["2015-02-04",4444.44,4444.44,4444.44,4444.44,1200],["2015-02-05",4533.33,4533.33,4533.33,4533.33,500],["2015-02-06",4533.33,4533.33,4533.33,4533.33,0],["2015-02-09",4533.33,4533.33,4533.33,4533.33,0],["2015-02-10",4533.33,4533.33,4533.33,4533.33,0],["2015-02-11",4533.33,4533.33,4533.33,4533.33,0],["2015-02-12",4533.33,4533.33,4533.33,4533.33,0],["2015-02-13",4533.33,4533.33,4533.33,4533.33,0],["2015-02-24",4533.33,4533.33,4533.33,4533.33,0],["2015-02-25",4444.44,4444.44,4444.44,4444.44,2500],["2015-02-26",4444.44,4444.44,4444.44,4444.44,0],["2015-02-27",4444.44,4444.44,4444.44,4444.44,0],["2015-03-02",4444.44,4444.44,4444.44,4444.44,0],["2015-03-03",4444.44,4444.44,4444.44,4444.44,0],["2015-03-04",4444.44,4444.44,4444.44,4444.44,0],["2015-03-05",4444.44,4444.44,4444.44,4444.44,0],["2015-03-06",4444.44,4444.44,4444.44,4444.44,0],["2015-03-09",4444.44,4444.44,4444.44,4444.44,0],["2015-03-10",4444.44,4444.44,4444.44,4444.44,100],["2015-03-11",4444.44,4444.44,4444.44,4444.44,0],["2015-03-12",4444.44,4444.44,4444.44,4444.44,0],["2015-03-13",4444.44,4444.44,4444.44,4444.44,500],["2015-03-16",4444.44,4444.44,4444.44,4444.44,0],["2015-03-17",4444.44,4444.44,4444.44,4444.44,500],["2015-03-18",4444.44,4444.44,4444.44,4444.44,500],["2015-03-19",4533.33,4533.33,4533.33,4533.33,500],["2015-03-20",4533.33,4533.33,4533.33,4533.33,0],["2015-03-23",4533.33,4533.33,4533.33,4533.33,0],["2015-03-24",4533.33,4533.33,4533.33,4533.33,0],["2015-03-25",4444.44,4444.44,4444.44,4444.44,1200],["2015-03-26",4444.44,4444.44,4444.44,4444.44,0],["2015-03-27",4444.44,4444.44,4444.44,4444.44,5500],["2015-03-30",4444.44,4444.44,4444.44,4444.44,1500],["2015-03-31",4444.44,4444.44,4444.44,4444.44,500],["2015-04-01",4444.44,4444.44,4444.44,4444.44,0],["2015-04-02",4444.44,4444.44,4444.44,4444.44,0],["2015-04-03",4444.44,4444.44,4444.44,4444.44,100],["2015-04-06",4444.44,4444.44,4444.44,4444.44,0],["2015-04-07",4444.44,4444.44,4444.44,4444.44,0],["2015-04-08",4444.44,4533.33,4444.44,4533.33,7600],["2015-04-09",4533.33,4533.33,4533.33,4533.33,1900],["2015-04-10",4533.33,4533.33,4533.33,4533.33,0],["2015-04-13",4533.33,4533.33,4533.33,4533.33,0],["2015-04-14",4533.33,4533.33,4533.33,4533.33,0],["2015-04-15",4533.33,4533.33,4533.33,4533.33,0],["2015-04-16",4533.33,4533.33,4533.33,4533.33,0],["2015-04-17",4533.33,4533.33,4533.33,4533.33,0],["2015-04-20",4533.33,4533.33,4533.33,4533.33,0],["2015-04-21",4533.33,4533.33,4533.33,4533.33,0],["2015-04-22",4533.33,4533.33,4533.33,4533.33,0],["2015-04-23",4444.44,4444.44,4444.44,4444.44,300],["2015-04-24",4444.44,4444.44,4444.44,4444.44,0],["2015-04-27",4444.44,4444.44,4444.44,4444.44,0],["2015-05-04",4444.44,4444.44,4444.44,4444.44,500],["2015-05-05",4444.44,4444.44,4444.44,4444.44,0],["2015-05-06",4444.44,4444.44,4444.44,4444.44,4100],["2015-05-07",4444.44,4444.44,4444.44,4444.44,0],["2015-05-08",4888.89,4888.89,4444.44,4444.44,3400],["2015-05-11",4888.89,4888.89,4888.89,4888.89,1600],["2015-05-12",4888.89,4888.89,4888.89,4888.89,1000],["2015-05-13",5333.33,5333.33,5333.33,5333.33,1000],["2015-05-14",5866.67,5866.67,5866.67,5866.67,800],["2015-05-15",6400.0,6400.0,6400.0,6400.0,500],["2015-05-18",6400.0,6400.0,6400.0,6400.0,0],["2015-05-19",6400.0,6400.0,6400.0,6400.0,0],["2015-05-20",5866.67,5866.67,5866.67,5866.67,600],["2015-05-21",5333.33,5333.33,5333.33,5333.33,300],["2015-05-22",5333.33,5333.33,5333.33,5333.33,0],["2015-05-25",5333.33,5333.33,5333.33,5333.33,0],["2015-05-26",4800.0,4800.0,4800.0,4800.0,300],["2015-05-27",4800.0,4800.0,4800.0,4800.0,0],["2015-05-28",4800.0,4800.0,4800.0,4800.0,0],["2015-05-29",4800.0,4800.0,4800.0,4800.0,0],["2015-06-01",4800.0,4800.0,4800.0,4800.0,0],["2015-06-02",4800.0,4800.0,4800.0,4800.0,0],["2015-06-03",4800.0,4800.0,4800.0,4800.0,0],["2015-06-04",4800.0,4800.0,4800.0,4800.0,0],["2015-06-05",4800.0,4800.0,4800.0,4800.0,0],["2015-06-08",4800.0,4800.0,4800.0,4800.0,0],["2015-06-09",4800.0,4800.0,4800.0,4800.0,0],["2015-06-10",4800.0,4800.0,4800.0,4800.0,0],["2015-06-11",4800.0,4800.0,4800.0,4800.0,0],["2015-06-12",5244.44,5244.44,5244.44,5244.44,100],["2015-06-15",5244.44,5244.44,5244.44,5244.44,0],["2015-06-16",5244.44,5244.44,5244.44,5244.44,0],["2015-06-17",5244.44,5244.44,5244.44,5244.44,0],["2015-06-18",5244.44,5244.44,5244.44,5244.44,0],["2015-06-19",5244.44,5244.44,5244.44,5244.44,0],["2015-06-22",5244.44,5244.44,5244.44,5244.44,0],["2015-06-23",5244.44,5244.44,5244.44,5244.44,0],["2015-06-24",5244.44,5244.44,5244.44,5244.44,0],["2015-06-25",5244.44,5244.44,5244.44,5244.44,0],["2015-06-26",5244.44,5244.44,5244.44,5244.44,0],["2015-06-29",5244.44,5244.44,5244.44,5244.44,0],["2015-06-30",4800.0,4800.0,4800.0,4800.0,100],["2015-07-01",4800.0,4800.0,4800.0,4800.0,0],["2015-07-02",4355.56,4355.56,4355.56,4355.56,700],["2015-07-03",4355.56,4355.56,4355.56,4355.56,0],["2015-07-06",4355.56,4355.56,4355.56,4355.56,0],["2015-07-07",4355.56,4355.56,4355.56,4355.56,0],["2015-07-08",4355.56,4355.56,4355.56,4355.56,0],["2015-07-09",4355.56,4355.56,4355.56,4355.56,0],["2015-07-10",4355.56,4355.56,4355.56,4355.56,0],["2015-07-13",4355.56,4355.56,4355.56,4355.56,0],["2015-07-14",4355.56,4355.56,4355.56,4355.56,0],["2015-07-15",4355.56,4355.56,4355.56,4355.56,0],["2015-07-16",4355.56,4355.56,4355.56,4355.56,0],["2015-07-17",4355.56,4355.56,4355.56,4355.56,0],["2015-07-20",4355.56,4355.56,4355.56,4355.56,0],["2015-07-21",4355.56,4355.56,4355.56,4355.56,0],["2015-07-22",4355.56,4355.56,4355.56,4355.56,0],["2015-07-23",4355.56,4355.56,4355.56,4355.56,0],["2015-07-24",4355.56,4355.56,4355.56,4355.56,0],["2015-07-27",4444.44,4444.44,4444.44,4444.44,1000],["2015-07-28",4444.44,4444.44,4444.44,4444.44,0],["2015-07-29",4444.44,4444.44,4444.44,4444.44,0],["2015-07-30",4444.44,4444.44,4444.44,4444.44,0],["2015-07-31",4444.44,4444.44,4444.44,4444.44,0],["2015-08-03",4444.44,4444.44,4444.44,4444.44,0],["2015-08-04",4177.78,4177.78,4177.78,4177.78,200],["2015-08-05",4177.78,4177.78,4177.78,4177.78,0],["2015-08-06",4177.78,4177.78,4177.78,4177.78,0],["2015-08-07",4177.78,4177.78,4177.78,4177.78,0],["2015-08-10",4177.78,4177.78,4177.78,4177.78,0],["2015-08-11",4177.78,4177.78,4177.78,4177.78,0],["2015-08-12",4177.78,4177.78,4177.78,4177.78,0],["2015-08-13",4177.78,4177.78,4177.78,4177.78,0],["2015-08-14",4177.78,4177.78,4177.78,4177.78,0],["2015-08-17",4177.78,4177.78,4177.78,4177.78,0],["2015-08-18",4177.78,4177.78,4177.78,4177.78,0],["2015-08-19",4177.78,4177.78,4177.78,4177.78,0],["2015-08-20",4177.78,4177.78,4177.78,4177.78,0],["2015-08-21",4177.78,4177.78,4177.78,4177.78,0],["2015-08-24",4177.78,4177.78,4177.78,4177.78,0],["2015-08-25",4177.78,4177.78,4177.78,4177.78,0],["2015-08-26",4177.78,4177.78,4177.78,4177.78,0],["2015-08-27",4000.0,4000.0,4000.0,4000.0,1500],["2015-08-28",4000.0,4000.0,4000.0,4000.0,0],["2015-08-31",4000.0,4000.0,4000.0,4000.0,0],["2015-09-01",4000.0,4000.0,4000.0,4000.0,0],["2015-09-03",4000.0,4000.0,4000.0,4000.0,0],["2015-09-04",4000.0,4000.0,4000.0,4000.0,1000],["2015-09-07",4000.0,4000.0,4000.0,4000.0,0],["2015-09-08",4000.0,4000.0,4000.0,4000.0,0],["2015-09-09",4000.0,4000.0,4000.0,4000.0,0],["2015-09-10",4000.0,4000.0,4000.0,4000.0,0],["2015-09-11",4000.0,4000.0,4000.0,4000.0,0],["2015-09-14",4000.0,4000.0,4000.0,4000.0,0],["2015-09-15",4000.0,4000.0,4000.0,4000.0,0],["2015-09-16",4000.0,4000.0,4000.0,4000.0,0],["2015-09-17",4000.0,4000.0,4000.0,4000.0,0],["2015-09-18",4000.0,4000.0,4000.0,4000.0,0],["2015-09-21",4000.0,4000.0,4000.0,4000.0,0],["2015-09-22",4000.0,4000.0,4000.0,4000.0,0],["2015-09-23",4000.0,4000.0,4000.0,4000.0,0],["2015-09-24",4000.0,4000.0,4000.0,4000.0,0],["2015-09-25",4000.0,4000.0,4000.0,4000.0,0],["2015-09-28",4000.0,4000.0,4000.0,4000.0,0],["2015-09-29",4000.0,4000.0,4000.0,4000.0,0],["2015-09-30",4000.0,4000.0,4000.0,4000.0,0],["2015-10-01",4000.0,4000.0,4000.0,4000.0,100],["2015-10-02",4000.0,4000.0,4000.0,4000.0,0],["2015-10-05",4000.0,4000.0,4000.0,4000.0,0],["2015-10-06",4000.0,4000.0,4000.0,4000.0,0],["2015-10-07",4000.0,4000.0,4000.0,4000.0,0],["2015-10-08",4000.0,4000.0,4000.0,4000.0,0],["2015-10-09",4000.0,4000.0,4000.0,4000.0,0],["2015-10-12",4000.0,4000.0,4000.0,4000.0,0],["2015-10-13",4000.0,4000.0,4000.0,4000.0,0],["2015-10-14",4000.0,4000.0,4000.0,4000.0,0],["2015-10-15",4000.0,4000.0,4000.0,4000.0,0],["2015-10-16",4000.0,4000.0,4000.0,4000.0,0],["2015-10-19",4000.0,4000.0,4000.0,4000.0,0],["2015-10-20",4000.0,4000.0,4000.0,4000.0,0],["2015-10-21",4000.0,4000.0,4000.0,4000.0,300],["2015-10-22",4000.0,4000.0,4000.0,4000.0,0],["2015-10-23",4000.0,4000.0,4000.0,4000.0,0],["2015-10-26",3644.44,3644.44,3644.44,3644.44,5200],["2015-10-27",3644.44,3644.44,3644.44,3644.44,0],["2015-10-28",3644.44,3644.44,3644.44,3644.44,700],["2015-10-29",3644.44,3644.44,3644.44,3644.44,0],["2015-10-30",3644.44,3644.44,3644.44,3644.44,900],["2015-11-02",3644.44,3644.44,3644.44,3644.44,0],["2015-11-03",3644.44,3644.44,3644.44,3644.44,0],["2015-11-04",3644.44,3644.44,3644.44,3644.44,0],["2015-11-05",3644.44,3644.44,3644.44,3644.44,0],["2015-11-06",3644.44,3644.44,3644.44,3644.44,0],["2015-11-09",3644.44,3644.44,3644.44,3644.44,0],["2015-11-10",3644.44,3644.44,3644.44,3644.44,2000],["2015-11-11",3644.44,3644.44,3644.44,3644.44,0],["2015-11-12",3644.44,3644.44,3644.44,3644.44,0],["2015-11-13",3644.44,3644.44,3644.44,3644.44,0],["2015-11-16",3644.44,3644.44,3644.44,3644.44,0],["2015-11-17",3644.44,3644.44,3644.44,3644.44,0],["2015-11-18",3644.44,3644.44,3644.44,3644.44,0],["2015-11-19",3644.44,3644.44,3644.44,3644.44,0],["2015-11-20",3644.44,3644.44,3644.44,3644.44,0],["2015-11-23",3822.22,3822.22,3822.22,3822.22,200],["2015-11-24",3822.22,3822.22,3822.22,3822.22,0],["2015-11-25",3822.22,3822.22,3822.22,3822.22,0],["2015-11-26",3822.22,3822.22,3822.22,3822.22,0],["2015-11-27",3822.22,3822.22,3822.22,3822.22,100],["2015-11-30",3822.22,3822.22,3822.22,3822.22,50],["2015-12-01",3822.22,3822.22,3822.22,3822.22,0],["2015-12-02",3822.22,3822.22,3822.22,3822.22,0],["2015-12-03",3822.22,3822.22,3822.22,3822.22,0],["2015-12-04",3822.22,3822.22,3822.22,3822.22,100],["2015-12-07",3822.22,3822.22,3822.22,3822.22,0],["2015-12-08",3822.22,3822.22,3822.22,3822.22,0],["2015-12-09",3822.22,3822.22,3822.22,3822.22,50],["2015-12-10",3822.22,3822.22,3822.22,3822.22,0],["2015-12-11",3822.22,3822.22,3822.22,3822.22,0],["2015-12-14",3822.22,3822.22,3822.22,3822.22,0],["2015-12-15",3822.22,3822.22,3822.22,3822.22,0],["2015-12-16",3822.22,3822.22,3822.22,3822.22,0],["2015-12-17",3555.56,3555.56,3555.56,3555.56,1500],["2015-12-18",3555.56,3555.56,3555.56,3555.56,0],["2015-12-21",3555.56,3555.56,3555.56,3555.56,0],["2015-12-22",3555.56,3555.56,3555.56,3555.56,0],["2015-12-23",3555.56,3555.56,3555.56,3555.56,0],["2015-12-24",3555.56,3555.56,3555.56,3555.56,0],["2015-12-25",3555.56,3555.56,3555.56,3555.56,0],["2015-12-28",3555.56,3555.56,3555.56,3555.56,0],["2015-12-29",3555.56,3555.56,3555.56,3555.56,0],["2015-12-30",3555.56,3555.56,3555.56,3555.56,50],["2015-12-31",3555.56,3555.56,3555.56,3555.56,0],["2016-01-04",3555.56,3555.56,3555.56,3555.56,0],["2016-01-05",3555.56,3555.56,3555.56,3555.56,0],["2016-01-06",3555.56,3555.56,3555.56,3555.56,10],["2016-01-07",3555.56,3555.56,3555.56,3555.56,0],["2016-01-08",3555.56,3555.56,3555.56,3555.56,0],["2016-01-11",3555.56,3555.56,3555.56,3555.56,0],["2016-01-12",3555.56,3555.56,3555.56,3555.56,0],["2016-01-13",3555.56,3555.56,3555.56,3555.56,0],["2016-01-14",3644.44,3644.44,3644.44,3644.44,3800],["2016-01-15",3644.44,3644.44,3644.44,3644.44,0],["2016-01-18",3644.44,3644.44,3644.44,3644.44,700],["2016-01-19",3644.44,3644.44,3644.44,3644.44,0],["2016-01-20",4000.0,4000.0,4000.0,4000.0,1200],["2016-01-21",4000.0,4000.0,4000.0,4000.0,5400],["2016-01-22",4000.0,4000.0,4000.0,4000.0,800],["2016-01-25",4000.0,4000.0,4000.0,4000.0,0],["2016-01-26",4000.0,4000.0,4000.0,4000.0,4500],["2016-01-27",4000.0,4000.0,4000.0,4000.0,0],["2016-01-28",4000.0,4000.0,4000.0,4000.0,10],["2016-01-29",4000.0,4000.0,4000.0,4000.0,0],["2016-02-01",4000.0,4000.0,4000.0,4000.0,0],["2016-02-02",4000.0,4000.0,4000.0,4000.0,0],["2016-02-03",4000.0,4000.0,4000.0,4000.0,0],["2016-02-04",4000.0,4000.0,4000.0,4000.0,0],["2016-02-05",4000.0,4000.0,4000.0,4000.0,0],["2016-02-15",4000.0,4000.0,4000.0,4000.0,0],["2016-02-16",4000.0,4000.0,4000.0,4000.0,0],["2016-02-17",4000.0,4000.0,4000.0,4000.0,100],["2016-02-18",4000.0,4000.0,4000.0,4000.0,0],["2016-02-19",4000.0,4000.0,4000.0,4000.0,0],["2016-02-22",4000.0,4000.0,4000.0,4000.0,0],["2016-02-23",4000.0,4000.0,4000.0,4000.0,0],["2016-02-24",4000.0,4000.0,4000.0,4000.0,0],["2016-02-25",4000.0,4000.0,4000.0,4000.0,0],["2016-02-26",4000.0,4000.0,4000.0,4000.0,0],["2016-02-29",4000.0,4000.0,4000.0,4000.0,0],["2016-03-01",4000.0,4000.0,4000.0,4000.0,0],["2016-03-02",4000.0,4000.0,4000.0,4000.0,0],["2016-03-03",4000.0,4000.0,4000.0,4000.0,0],["2016-03-04",4000.0,4000.0,4000.0,4000.0,0],["2016-03-07",4000.0,4000.0,4000.0,4000.0,1500],["2016-03-08",4000.0,4000.0,4000.0,4000.0,0],["2016-03-09",4000.0,4000.0,4000.0,4000.0,0],["2016-03-10",4000.0,4000.0,4000.0,4000.0,0],["2016-03-11",4000.0,4000.0,4000.0,4000.0,0],["2016-03-14",4000.0,4000.0,4000.0,4000.0,0],["2016-03-15",4000.0,4000.0,4000.0,4000.0,0],["2016-03-16",4000.0,4000.0,4000.0,4000.0,0],["2016-03-17",4000.0,4000.0,4000.0,4000.0,0],["2016-03-18",4000.0,4000.0,4000.0,4000.0,0],["2016-03-21",4000.0,4000.0,4000.0,4000.0,0],["2016-03-22",4000.0,4000.0,4000.0,4000.0,0],["2016-03-23",4000.0,4000.0,4000.0,4000.0,0],["2016-03-24",4000.0,4000.0,4000.0,4000.0,0],["2016-03-25",4000.0,4000.0,4000.0,4000.0,0],["2016-03-28",4000.0,4000.0,4000.0,4000.0,0],["2016-03-29",4000.0,4000.0,4000.0,4000.0,0],["2016-03-30",4000.0,4000.0,4000.0,4000.0,0],["2016-03-31",4000.0,4000.0,4000.0,4000.0,0],["2016-04-01",4355.56,4355.56,4355.56,4355.56,100],["2016-04-04",4355.56,4355.56,4355.56,4355.56,0],["2016-04-05",4355.56,4355.56,4355.56,4355.56,0],["2016-04-06",4000.0,4000.0,4000.0,4000.0,1500],["2016-04-07",4000.0,4000.0,4000.0,4000.0,0],["2016-04-08",4000.0,4000.0,4000.0,4000.0,0],["2016-04-11",4000.0,4000.0,4000.0,4000.0,0],["2016-04-12",4000.0,4000.0,4000.0,4000.0,0],["2016-04-13",4000.0,4000.0,4000.0,4000.0,0],["2016-04-14",3911.11,3911.11,3911.11,3911.11,100],["2016-04-15",3911.11,3911.11,3911.11,3911.11,0],["2016-04-19",3911.11,3911.11,3911.11,3911.11,0],["2016-04-20",3911.11,3911.11,3911.11,3911.11,0],["2016-04-21",3911.11,3911.11,3911.11,3911.11,0],["2016-04-22",3911.11,3911.11,3911.11,3911.11,0],["2016-04-25",3911.11,3911.11,3911.11,3911.11,0],["2016-04-26",3911.11,3911.11,3911.11,3911.11,100],["2016-04-27",3911.11,3911.11,3911.11,3911.11,0],["2016-04-28",3911.11,3911.11,3911.11,3911.11,0],["2016-04-29",3911.11,3911.11,3911.11,3911.11,0],["2016-05-04",3733.33,3733.33,3733.33,3733.33,100],["2016-05-05",3733.33,3733.33,3733.33,3733.33,0],["2016-05-06",3733.33,3733.33,3733.33,3733.33,200],["2016-05-09",3733.33,3733.33,3733.33,3733.33,0],["2016-05-10",3733.33,3733.33,3733.33,3733.33,0],["2016-05-11",3733.33,3733.33,3733.33,3733.33,100],["2016-05-12",3733.33,3733.33,3733.33,3733.33,0],["2016-05-13",3733.33,3733.33,3733.33,3733.33,0],["2016-05-16",3733.33,3733.33,3733.33,3733.33,0],["2016-05-17",3733.33,3733.33,3733.33,3733.33,0],["2016-05-18",3733.33,3733.33,3733.33,3733.33,0],["2016-05-19",3733.33,3733.33,3733.33,3733.33,0],["2016-05-20",3733.33,3733.33,3733.33,3733.33,0],["2016-05-23",3733.33,3733.33,3733.33,3733.33,0],["2016-05-24",3733.33,3733.33,3733.33,3733.33,0],["2016-05-25",3733.33,3733.33,3733.33,3733.33,0],["2016-05-26",3733.33,3733.33,3733.33,3733.33,0],["2016-05-27",3733.33,3733.33,3733.33,3733.33,0],["2016-05-30",3733.33,3733.33,3733.33,3733.33,0],["2016-05-31",3733.33,3733.33,3733.33,3733.33,0],["2016-06-01",3733.33,3733.33,3733.33,3733.33,400],["2016-06-02",3733.33,3733.33,3733.33,3733.33,0],["2016-06-03",4088.89,4088.89,4088.89,4088.89,10000],["2016-06-06",4088.89,4088.89,4088.89,4088.89,0],["2016-06-07",4088.89,4088.89,4088.89,4088.89,0],["2016-06-08",4088.89,4088.89,4088.89,4088.89,0],["2016-06-09",4088.89,4088.89,4088.89,4088.89,0],["2016-06-10",4088.89,4088.89,4088.89,4088.89,0],["2016-06-13",4444.44,4444.44,4444.44,4444.44,100],["2016-06-14",4888.89,4888.89,4711.11,4888.89,121100],["2016-06-15",5333.33,5333.33,5333.33,5333.33,1700],["2016-06-16",5866.67,5866.67,5866.67,5866.67,300],["2016-06-17",6400.0,6400.0,5333.33,5333.33,8000],["2016-06-20",4800.0,4800.0,4800.0,4800.0,1100],["2016-06-21",4800.0,4800.0,4800.0,4800.0,50],["2016-06-22",4355.56,4355.56,4355.56,4355.56,1700],["2016-06-23",4711.11,4711.11,4622.22,4711.11,10300],["2016-06-24",5066.67,5066.67,4711.11,4711.11,13500],["2016-06-27",4711.11,4711.11,4711.11,4711.11,1000],["2016-06-28",4711.11,4711.11,4711.11,4711.11,0],["2016-06-29",4711.11,4711.11,4711.11,4711.11,3900],["2016-06-30",4711.11,4711.11,4711.11,4711.11,4700],["2016-07-01",4711.11,4711.11,4711.11,4711.11,0],["2016-07-04",4711.11,4711.11,4711.11,4711.11,0],["2016-07-05",4622.22,4622.22,4444.44,4444.44,31000],["2016-07-06",4444.44,4444.44,4444.44,4444.44,11100],["2016-07-07",4888.89,4888.89,4888.89,4888.89,1200],["2016-07-08",4888.89,4888.89,4888.89,4888.89,0],["2016-07-11",4888.89,4888.89,4888.89,4888.89,0],["2016-07-12",4888.89,4888.89,4888.89,4888.89,0],["2016-07-13",4444.44,4444.44,4444.44,4444.44,500],["2016-07-14",4444.44,4444.44,4444.44,4444.44,900],["2016-07-15",4444.44,4444.44,4444.44,4444.44,1050],["2016-07-18",4444.44,4444.44,4444.44,4444.44,1300],["2016-07-19",4533.33,4622.22,4533.33,4622.22,2500],["2016-07-20",4711.11,4711.11,4711.11,4711.11,700],["2016-07-21",4711.11,4711.11,4711.11,4711.11,0],["2016-07-22",4711.11,4711.11,4711.11,4711.11,0],["2016-07-25",4711.11,4711.11,4622.22,4622.22,3100],["2016-07-26",4622.22,4622.22,4622.22,4622.22,2000],["2016-07-27",4622.22,4622.22,4622.22,4622.22,3000],["2016-07-28",4622.22,4622.22,4622.22,4622.22,0],["2016-07-29",4622.22,4622.22,4622.22,4622.22,0],["2016-08-01",4622.22,4622.22,4533.33,4533.33,2000],["2016-08-02",4533.33,4533.33,4533.33,4533.33,1100],["2016-08-03",4533.33,4533.33,4533.33,4533.33,0],["2016-08-04",4533.33,4533.33,4533.33,4533.33,1000],["2016-08-05",4533.33,4533.33,4533.33,4533.33,0],["2016-08-08",4533.33,4533.33,4533.33,4533.33,0],["2016-08-09",4533.33,4533.33,4533.33,4533.33,400],["2016-08-10",4533.33,4533.33,4533.33,4533.33,0],["2016-08-11",4533.33,4533.33,4533.33,4533.33,0],["2016-08-12",4533.33,4533.33,4533.33,4533.33,0],["2016-08-15",4533.33,4533.33,4533.33,4533.33,0],["2016-08-16",4533.33,4533.33,4533.33,4533.33,0],["2016-08-17",4533.33,4533.33,4533.33,4533.33,0],["2016-08-18",4533.33,4533.33,4533.33,4533.33,0],["2016-08-19",4533.33,4533.33,4533.33,4533.33,0],["2016-08-22",4533.33,4533.33,4533.33,4533.33,0],["2016-08-23",4533.33,4533.33,4533.33,4533.33,700],["2016-08-24",4533.33,4533.33,4533.33,4533.33,600],["2016-08-25",4533.33,4533.33,4533.33,4533.33,3000],["2016-08-26",4533.33,4533.33,4533.33,4533.33,900],["2016-08-29",4533.33,4533.33,4533.33,4533.33,700],["2016-08-30",4533.33,4533.33,4533.33,4533.33,500],["2016-08-31",4977.78,4977.78,4977.78,4977.78,100],["2016-09-01",4977.78,4977.78,4977.78,4977.78,0],["2016-09-05",4977.78,4977.78,4977.78,4977.78,0],["2016-09-06",4977.78,4977.78,4977.78,4977.78,0],["2016-09-07",4977.78,4977.78,4977.78,4977.78,0],["2016-09-08",4977.78,4977.78,4977.78,4977.78,0],["2016-09-09",4977.78,4977.78,4977.78,4977.78,0],["2016-09-12",4977.78,4977.78,4977.78,4977.78,0],["2016-09-13",4977.78,4977.78,4977.78,4977.78,0],["2016-09-14",4977.78,4977.78,4977.78,4977.78,0],["2016-09-15",4977.78,4977.78,4977.78,4977.78,0],["2016-09-16",4977.78,4977.78,4977.78,4977.78,0],["2016-09-19",4977.78,4977.78,4977.78,4977.78,0],["2016-09-20",4533.33,4533.33,4533.33,4533.33,1500],["2016-09-21",4533.33,4533.33,4533.33,4533.33,900],["2016-09-22",4533.33,4533.33,4533.33,4533.33,0],["2016-09-23",4533.33,4533.33,4533.33,4533.33,0],["2016-09-26",4533.33,4533.33,4533.33,4533.33,0],["2016-09-27",4533.33,4533.33,4533.33,4533.33,0],["2016-09-28",4533.33,4533.33,4533.33,4533.33,500],["2016-09-29",4533.33,4533.33,4533.33,4533.33,0],["2016-09-30",4533.33,4533.33,4533.33,4533.33,0],["2016-10-03",4533.33,4533.33,4533.33,4533.33,500],["2016-10-04",4533.33,4533.33,4533.33,4533.33,400],["2016-10-05",4533.33,4533.33,4533.33,4533.33,0],["2016-10-06",4533.33,4533.33,4533.33,4533.33,100],["2016-10-07",4533.33,4533.33,4533.33,4533.33,0],["2016-10-10",4533.33,4533.33,4533.33,4533.33,0],["2016-10-11",4533.33,4533.33,4533.33,4533.33,0],["2016-10-12",4533.33,4533.33,4533.33,4533.33,0],["2016-10-13",4533.33,4533.33,4533.33,4533.33,0],["2016-10-14",4533.33,4533.33,4533.33,4533.33,0],["2016-10-17",4533.33,4533.33,4533.33,4533.33,0],["2016-10-18",4533.33,4533.33,4533.33,4533.33,0],["2016-10-19",4533.33,4533.33,4533.33,4533.33,0],["2016-10-20",4533.33,4533.33,4533.33,4533.33,1500],["2016-10-21",4533.33,4533.33,4533.33,4533.33,0],["2016-10-24",4533.33,4533.33,4533.33,4533.33,0],["2016-10-25",4533.33,4533.33,4533.33,4533.33,0],["2016-10-26",4533.33,4533.33,4533.33,4533.33,0],["2016-10-27",4533.33,4533.33,4533.33,4533.33,0],["2016-10-28",4533.33,4533.33,4533.33,4533.33,0],["2016-10-31",4533.33,4533.33,4533.33,4533.33,0],["2016-11-01",4533.33,4533.33,4533.33,4533.33,700],["2016-11-02",4533.33,4533.33,4533.33,4533.33,0],["2016-11-03",4533.33,4533.33,4533.33,4533.33,0],["2016-11-04",4533.33,4533.33,4533.33,4533.33,0],["2016-11-07",4533.33,4533.33,4533.33,4533.33,0],["2016-11-08",4533.33,4533.33,4533.33,4533.33,900],["2016-11-09",4533.33,4533.33,4533.33,4533.33,0],["2016-11-10",4533.33,4533.33,4533.33,4533.33,300],["2016-11-11",4533.33,4533.33,4088.89,4088.89,3000],["2016-11-14",4088.89,4088.89,4088.89,4088.89,0],["2016-11-15",4088.89,4088.89,4088.89,4088.89,0],["2016-11-16",4088.89,4088.89,4088.89,4088.89,0],["2016-11-17",4444.44,4444.44,4444.44,4444.44,1300],["2016-11-18",4444.44,4444.44,4444.44,4444.44,0],["2016-11-21",4444.44,4444.44,4444.44,4444.44,0],["2016-11-22",4444.44,4444.44,4444.44,4444.44,0],["2016-11-23",4444.44,4444.44,4444.44,4444.44,0],["2016-11-24",4444.44,4444.44,4444.44,4444.44,0],["2016-11-25",4444.44,4444.44,4444.44,4444.44,0],["2016-11-28",4444.44,4444.44,4444.44,4444.44,0],["2016-11-29",4444.44,4444.44,4444.44,4444.44,0],["2016-11-30",4444.44,4444.44,4444.44,4444.44,0],["2016-12-01",4444.44,4444.44,4444.44,4444.44,0],["2016-12-02",4444.44,4444.44,4444.44,4444.44,400],["2016-12-05",4444.44,4444.44,4444.44,4444.44,0],["2016-12-06",4444.44,4444.44,4444.44,4444.44,0],["2016-12-07",4444.44,4444.44,4444.44,4444.44,0],["2016-12-08",4444.44,4444.44,4444.44,4444.44,0],["2016-12-09",4444.44,4444.44,4444.44,4444.44,0],["2016-12-12",4444.44,4444.44,4444.44,4444.44,0],["2016-12-13",4444.44,4444.44,4444.44,4444.44,300],["2016-12-14",4444.44,4444.44,4444.44,4444.44,0],["2016-12-15",4444.44,4444.44,4444.44,4444.44,0],["2016-12-16",4444.44,4444.44,4444.44,4444.44,100],["2016-12-19",4444.44,4444.44,4444.44,4444.44,0],["2016-12-20",4444.44,4444.44,4444.44,4444.44,0],["2016-12-21",4444.44,4444.44,4444.44,4444.44,0],["2016-12-22",4444.44,4444.44,4444.44,4444.44,0],["2016-12-23",4444.44,4444.44,4444.44,4444.44,0],["2016-12-26",4444.44,4444.44,4444.44,4444.44,0],["2016-12-27",4444.44,4444.44,4444.44,4444.44,0],["2016-12-28",4444.44,4444.44,4444.44,4444.44,0],["2016-12-29",4444.44,4444.44,4444.44,4444.44,0],["2016-12-30",4444.44,4444.44,4444.44,4444.44,0],["2017-01-03",4444.44,4444.44,4444.44,4444.44,0],["2017-01-04",4444.44,4444.44,4444.44,4444.44,382500],["2017-01-05",4444.44,4444.44,4444.44,4444.44,0],["2017-01-06",4444.44,4444.44,4444.44,4444.44,0],["2017-01-09",4444.44,4444.44,4444.44,4444.44,0],["2017-01-10",4444.44,4444.44,4444.44,4444.44,0],["2017-01-11",4444.44,4444.44,4444.44,4444.44,600],["2017-01-12",4444.44,4444.44,4444.44,4444.44,0],["2017-01-13",4444.44,4444.44,4444.44,4444.44,0],["2017-01-16",4444.44,4444.44,4444.44,4444.44,0],["2017-01-17",4444.44,4444.44,4444.44,4444.44,0],["2017-01-18",4444.44,4444.44,4444.44,4444.44,0],["2017-01-19",4444.44,4444.44,4444.44,4444.44,0],["2017-01-20",4444.44,4444.44,4444.44,4444.44,0],["2017-01-23",4444.44,4444.44,4444.44,4444.44,0],["2017-01-24",4444.44,4444.44,4444.44,4444.44,0],["2017-01-25",4444.44,4444.44,4444.44,4444.44,0],["2017-02-02",4444.44,4444.44,4444.44,4444.44,0],["2017-02-03",4444.44,4444.44,4444.44,4444.44,0],["2017-02-06",4444.44,4444.44,4444.44,4444.44,0],["2017-02-07",4444.44,4444.44,4444.44,4444.44,0],["2017-02-08",4444.44,4444.44,4444.44,4444.44,200],["2017-02-09",4444.44,4444.44,4444.44,4444.44,0],["2017-02-10",4444.44,4444.44,4444.44,4444.44,0],["2017-02-13",4444.44,4444.44,4444.44,4444.44,0],["2017-02-14",4444.44,4444.44,4444.44,4444.44,0],["2017-02-15",4444.44,4444.44,4444.44,4444.44,0],["2017-02-16",4444.44,4444.44,4444.44,4444.44,0],["2017-02-17",4533.33,4533.33,4533.33,4533.33,200],["2017-02-20",4622.22,4711.11,4444.44,4444.44,500],["2017-02-21",4622.22,4711.11,4622.22,4711.11,500],["2017-02-22",4888.89,4977.78,4888.89,4977.78,500],["2017-02-23",4977.78,4977.78,4977.78,4977.78,0],["2017-02-24",4977.78,4977.78,4977.78,4977.78,0],["2017-02-27",4622.22,4622.22,4622.22,4622.22,1000],["2017-02-28",4444.44,4444.44,4444.44,4444.44,1310],["2017-03-01",4444.44,4444.44,4444.44,4444.44,110],["2017-03-02",4444.44,4444.44,4444.44,4444.44,0],["2017-03-03",4444.44,4444.44,4444.44,4444.44,1000],["2017-03-06",4444.44,4444.44,4444.44,4444.44,410],["2017-03-07",4444.44,4444.44,4444.44,4444.44,0],["2017-03-08",4622.22,4622.22,4622.22,4622.22,100],["2017-03-09",4622.22,4622.22,4622.22,4622.22,0],["2017-03-10",4444.44,4444.44,4444.44,4444.44,1600],["2017-03-13",4444.44,4444.44,4444.44,4444.44,15],["2017-03-14",4444.44,4444.44,4444.44,4444.44,0],["2017-03-15",4444.44,4444.44,4444.44,4444.44,0],["2017-03-16",4444.44,4444.44,4444.44,4444.44,0],["2017-03-17",4622.22,4622.22,4622.22,4622.22,100],["2017-03-20",4622.22,4622.22,4622.22,4622.22,100],["2017-03-21",4622.22,4622.22,4622.22,4622.22,0],["2017-03-22",4622.22,4622.22,4622.22,4622.22,0],["2017-03-23",4622.22,4622.22,4622.22,4622.22,0],["2017-03-24",4622.22,4622.22,4622.22,4622.22,0],["2017-03-27",4622.22,4622.22,4622.22,4622.22,1000],["2017-03-28",4622.22,4622.22,4622.22,4622.22,0],["2017-03-29",4622.22,4622.22,4622.22,4622.22,0],["2017-03-30",4444.44,4444.44,4444.44,4444.44,1500],["2017-03-31",4444.44,4444.44,4444.44,4444.44,0],["2017-04-03",4444.44,4444.44,4444.44,4444.44,0],["2017-04-04",4444.44,4444.44,4444.44,4444.44,0],["2017-04-05",4444.44,4444.44,4444.44,4444.44,0],["2017-04-07",4444.44,4444.44,4444.44,4444.44,0],["2017-04-10",4444.44,4444.44,4444.44,4444.44,0],["2017-04-11",4444.44,4444.44,4444.44,4444.44,0],["2017-04-12",4444.44,4444.44,4444.44,4444.44,0],["2017-04-13",4444.44,4444.44,4444.44,4444.44,2000],["2017-04-14",4444.44,4444.44,4444.44,4444.44,0],["2017-04-17",4444.44,4444.44,4444.44,4444.44,0],["2017-04-18",4444.44,4444.44,4444.44,4444.44,0],["2017-04-19",4444.44,4444.44,4444.44,4444.44,0],["2017-04-20",4444.44,4444.44,4444.44,4444.44,0],["2017-04-21",4444.44,4444.44,4444.44,4444.44,1900],["2017-04-24",4444.44,4444.44,4444.44,4444.44,0],["2017-04-25",4444.44,4444.44,4444.44,4444.44,0],["2017-04-26",4444.44,4444.44,4444.44,4444.44,0],["2017-04-27",4444.44,4444.44,4444.44,4444.44,0],["2017-04-28",4444.44,4444.44,4444.44,4444.44,0],["2017-05-03",4444.44,4444.44,4444.44,4444.44,300],["2017-05-04",4533.33,4533.33,4533.33,4533.33,3000],["2017-05-05",4533.33,4533.33,4533.33,4533.33,0],["2017-05-08",4888.89,4977.78,4888.89,4977.78,1500],["2017-05-09",5333.33,5422.22,5333.33,5422.22,1450],["2017-05-10",5955.56,5955.56,5955.56,5955.56,300],["2017-05-11",5955.56,5955.56,5955.56,5955.56,0],["2017-05-12",5422.22,5422.22,5422.22,5422.22,500],["2017-05-15",5422.22,5422.22,5422.22,5422.22,0],["2017-05-16",5422.22,5422.22,5422.22,5422.22,800],["2017-05-17",5422.22,5422.22,5422.22,5422.22,1400],["2017-05-18",5422.22,5422.22,5422.22,5422.22,0],["2017-05-19",5422.22,5422.22,5422.22,5422.22,0],["2017-05-22",5422.22,5422.22,5422.22,5422.22,0],["2017-05-23",5422.22,5422.22,5422.22,5422.22,0],["2017-05-24",5422.22,5422.22,5422.22,5422.22,0],["2017-05-25",5422.22,5422.22,5422.22,5422.22,0],["2017-05-26",5422.22,5422.22,5422.22,5422.22,0],["2017-05-29",5422.22,5422.22,5422.22,5422.22,0],["2017-05-30",5422.22,5422.22,5422.22,5422.22,0],["2017-05-31",5422.22,5422.22,5422.22,5422.22,0],["2017-06-01",5422.22,5422.22,5422.22,5422.22,0],["2017-06-02",5422.22,5422.22,5422.22,5422.22,0],["2017-06-05",5422.22,5422.22,5422.22,5422.22,0],["2017-06-06",5422.22,5422.22,5422.22,5422.22,0],["2017-06-07",5422.22,5422.22,5422.22,5422.22,0],["2017-06-08",5422.22,5422.22,5422.22,5422.22,0],["2017-06-09",5422.22,5422.22,5422.22,5422.22,0],["2017-06-12",5422.22,5422.22,5422.22,5422.22,0],["2017-06-13",5422.22,5422.22,5422.22,5422.22,0],["2017-06-14",4977.78,4977.78,4977.78,4977.78,110],["2017-06-15",4977.78,4977.78,4977.78,4977.78,0],["2017-06-16",4977.78,4977.78,4977.78,4977.78,0],["2017-06-19",4977.78,4977.78,4977.78,4977.78,0],["2017-06-20",5066.67,5066.67,4888.89,4888.89,300],["2017-06-21",4888.89,4888.89,4888.89,4888.89,0],["2017-06-22",4888.89,4888.89,4888.89,4888.89,0],["2017-06-23",4888.89,4888.89,4888.89,4888.89,0],["2017-06-26",4888.89,4888.89,4888.89,4888.89,0],["2017-06-27",4888.89,4888.89,4888.89,4888.89,0],["2017-06-28",4888.89,4888.89,4888.89,4888.89,0],["2017-06-29",4888.89,4888.89,4888.89,4888.89,0],["2017-06-30",4888.89,4888.89,4888.89,4888.89,0],["2017-07-03",4888.89,4888.89,4888.89,4888.89,0],["2017-07-04",4888.89,4888.89,4888.89,4888.89,0],["2017-07-05",4888.89,4888.89,4888.89,4888.89,0],["2017-07-06",4888.89,4888.89,4888.89,4888.89,0],["2017-07-07",4888.89,4888.89,4888.89,4888.89,0],["2017-07-10",4888.89,4888.89,4888.89,4888.89,0],["2017-07-11",4888.89,4888.89,4888.89,4888.89,0],["2017-07-12",4888.89,4888.89,4888.89,4888.89,0],["2017-07-13",4888.89,4888.89,4888.89,4888.89,10],["2017-07-14",5333.33,5333.33,5333.33,5333.33,850],["2017-07-17",5866.67,5866.67,5866.67,5866.67,1400],["2017-07-18",6400.0,6400.0,6400.0,6400.0,1245],["2017-07-19",7022.22,7022.22,7022.22,7022.22,435],["2017-07-20",7644.44,7644.44,7644.44,7644.44,2500],["2017-07-21",8355.56,8355.56,8355.56,8355.56,600],["2017-07-24",9155.56,9155.56,9155.56,9155.56,2975],["2017-07-25",10044.44,10044.44,9866.67,9955.56,3320],["2017-07-26",10400.0,10933.33,10400.0,10933.33,1625],["2017-07-27",11733.33,11733.33,10933.33,10933.33,200],["2017-07-28",10933.33,10933.33,9866.67,9866.67,300],["2017-07-31",9866.67,9866.67,9866.67,9866.67,0],["2017-08-01",9866.67,9866.67,9866.67,9866.67,20],["2017-08-02",9866.67,9866.67,9866.67,9866.67,10],["2017-08-03",8888.89,8888.89,8888.89,8888.89,1060],["2017-08-04",8000.0,8000.0,8000.0,8000.0,290],["2017-08-07",8000.0,8000.0,7200.0,7200.0,1200],["2017-08-08",6488.89,6488.89,6488.89,6488.89,710],["2017-08-09",6488.89,6488.89,6488.89,6488.89,0],["2017-08-10",5955.56,7111.11,5955.56,7111.11,2610],["2017-08-11",6400.0,7733.33,6400.0,7733.33,280],["2017-08-14",7733.33,7733.33,7733.33,7733.33,0],["2017-08-15",8000.0,8000.0,8000.0,8000.0,100],["2017-08-16",8000.0,8000.0,8000.0,8000.0,0],["2017-08-17",8000.0,8000.0,8000.0,8000.0,50],["2017-08-18",8000.0,8000.0,8000.0,8000.0,10],["2017-08-21",7200.0,7200.0,7200.0,7200.0,100],["2017-08-22",7200.0,7200.0,7200.0,7200.0,0],["2017-08-23",7200.0,7200.0,7200.0,7200.0,0],["2017-08-24",7911.11,7911.11,7111.11,7111.11,1100],["2017-08-25",6400.0,6400.0,6400.0,6400.0,200],["2017-08-28",6400.0,6400.0,6400.0,6400.0,0],["2017-08-29",5777.78,5777.78,5777.78,5777.78,310],["2017-08-30",6311.11,6311.11,6311.11,6311.11,100],["2017-08-31",6311.11,6311.11,6311.11,6311.11,0],["2017-09-01",6311.11,6311.11,6311.11,6311.11,0],["2017-09-05",6666.67,6666.67,6666.67,6666.67,100],["2017-09-06",6844.44,6844.44,6844.44,6844.44,100],["2017-09-07",6222.22,6222.22,6222.22,6222.22,140],["2017-09-08",5600.0,5600.0,5600.0,5600.0,3800],["2017-09-11",5600.0,5600.0,5600.0,5600.0,70],["2017-09-12",5600.0,5600.0,5600.0,5600.0,30],["2017-09-13",6044.44,6044.44,5155.56,5155.56,200],["2017-09-14",5155.56,5155.56,5155.56,5155.56,0],["2017-09-15",5155.56,5155.56,5155.56,5155.56,0],["2017-09-18",5333.33,5333.33,5333.33,5333.33,100],["2017-09-19",5333.33,5333.33,5333.33,5333.33,0],["2017-09-20",5333.33,5333.33,5333.33,5333.33,100],["2017-09-21",5333.33,5333.33,5333.33,5333.33,0],["2017-09-22",5866.67,5866.67,5866.67,5866.67,100],["2017-09-25",5866.67,5866.67,5866.67,5866.67,3010],["2017-09-26",5866.67,5866.67,5866.67,5866.67,0],["2017-09-27",5866.67,5866.67,5866.67,5866.67,100],["2017-09-28",5866.67,5866.67,5866.67,5866.67,200],["2017-09-29",5866.67,5866.67,5866.67,5866.67,60],["2017-10-02",5511.11,5511.11,5511.11,5511.11,300],["2017-10-03",5511.11,5511.11,5511.11,5511.11,0],["2017-10-04",5511.11,5511.11,5511.11,5511.11,0],["2017-10-05",5511.11,5511.11,5511.11,5511.11,0],["2017-10-06",5155.56,5155.56,5155.56,5155.56,400],["2017-10-09",5155.56,5155.56,5155.56,5155.56,0],["2017-10-10",5155.56,5155.56,5155.56,5155.56,0],["2017-10-11",5155.56,5155.56,5155.56,5155.56,0],["2017-10-12",5155.56,5155.56,5155.56,5155.56,0],["2017-10-13",5155.56,5155.56,5155.56,5155.56,0],["2017-10-16",5155.56,5155.56,5155.56,5155.56,0],["2017-10-17",5155.56,5155.56,5155.56,5155.56,0],["2017-10-18",5600.0,5600.0,5600.0,5600.0,200],["2017-10-19",6133.33,6133.33,6133.33,6133.33,100],["2017-10-20",6133.33,6133.33,6133.33,6133.33,0],["2017-10-23",6133.33,6133.33,6133.33,6133.33,10],["2017-10-24",6133.33,6133.33,6133.33,6133.33,0],["2017-10-25",6133.33,6133.33,6133.33,6133.33,0],["2017-10-26",6133.33,6133.33,6133.33,6133.33,0],["2017-10-27",6133.33,6133.33,6133.33,6133.33,0],["2017-10-30",6133.33,6133.33,6133.33,6133.33,0],["2017-10-31",6133.33,6133.33,6133.33,6133.33,0],["2017-11-01",6133.33,6133.33,6133.33,6133.33,60],["2017-11-02",6133.33,6133.33,6133.33,6133.33,0],["2017-11-03",6133.33,6133.33,6133.33,6133.33,30],["2017-11-06",6133.33,6133.33,6133.33,6133.33,0],["2017-11-07",6133.33,6133.33,6133.33,6133.33,0],["2017-11-08",6133.33,6133.33,6133.33,6133.33,0],["2017-11-09",6133.33,6133.33,6133.33,6133.33,0],["2017-11-10",6133.33,6133.33,6133.33,6133.33,0],["2017-11-13",6133.33,6133.33,6133.33,6133.33,0],["2017-11-14",6133.33,6133.33,6133.33,6133.33,0],["2017-11-15",6133.33,6133.33,6133.33,6133.33,0],["2017-11-16",6133.33,6133.33,6133.33,6133.33,0],["2017-11-17",6133.33,6133.33,6133.33,6133.33,0],["2017-11-20",6133.33,6133.33,6133.33,6133.33,0],["2017-11-21",6133.33,6133.33,6133.33,6133.33,0],["2017-11-22",6133.33,6133.33,6133.33,6133.33,0],["2017-11-23",5600.0,5600.0,5600.0,5600.0,640],["2017-11-24",5600.0,5600.0,5600.0,5600.0,550],["2017-11-27",6044.44,6044.44,6044.44,6044.44,825],["2017-11-28",6044.44,6044.44,6044.44,6044.44,15],["2017-11-29",6044.44,6044.44,6044.44,6044.44,0],["2017-11-30",6044.44,6044.44,6044.44,6044.44,0],["2017-12-01",6044.44,6044.44,6044.44,6044.44,0],["2017-12-04",6044.44,6044.44,6044.44,6044.44,1200],["2017-12-05",6044.44,6044.44,6044.44,6044.44,0],["2017-12-06",6044.44,6044.44,5511.11,5511.11,950],["2017-12-07",5511.11,5511.11,5511.11,5511.11,500],["2017-12-08",4977.78,4977.78,4977.78,4977.78,100],["2017-12-11",4977.78,5066.67,4977.78,5066.67,810],["2017-12-12",5066.67,5066.67,5066.67,5066.67,0],["2017-12-13",5066.67,5066.67,5066.67,5066.67,0],["2017-12-14",5066.67,5066.67,5066.67,5066.67,0],["2017-12-15",5066.67,5066.67,5066.67,5066.67,0],["2017-12-18",5066.67,5066.67,5066.67,5066.67,0],["2017-12-19",5066.67,5066.67,5066.67,5066.67,0],["2017-12-20",5511.11,5511.11,5511.11,5511.11,100],["2017-12-21",5511.11,5511.11,5511.11,5511.11,15],["2017-12-22",5511.11,5511.11,5511.11,5511.11,0],["2017-12-25",5511.11,5511.11,5511.11,5511.11,0],["2017-12-26",6044.44,6044.44,6044.44,6044.44,1100],["2017-12-27",6577.78,6577.78,6577.78,6577.78,500],["2017-12-28",6577.78,6577.78,6577.78,6577.78,65],["2017-12-29",6577.78,6577.78,6577.78,6577.78,0],["2018-01-02",6577.78,6577.78,6577.78,6577.78,0],["2018-01-03",6577.78,6577.78,6577.78,6577.78,0],["2018-01-04",6577.78,6577.78,6577.78,6577.78,0],["2018-01-05",6577.78,6577.78,6577.78,6577.78,0],["2018-01-08",6577.78,6577.78,6577.78,6577.78,0],["2018-01-09",6577.78,6577.78,6577.78,6577.78,0],["2018-01-10",6577.78,6577.78,6577.78,6577.78,0],["2018-01-11",6577.78,6577.78,6577.78,6577.78,0],["2018-01-12",5955.56,5955.56,5955.56,5955.56,100],["2018-01-15",5955.56,5955.56,5955.56,5955.56,0],["2018-01-16",5422.22,5422.22,5422.22,5422.22,1200],["2018-01-17",4888.89,4888.89,4888.89,4888.89,500],["2018-01-18",4888.89,4977.78,4888.89,4977.78,1480],["2018-01-19",4888.89,4888.89,4888.89,4888.89,1000],["2018-01-22",5066.67,5066.67,5066.67,5066.67,1200],["2018-01-23",5066.67,5066.67,5066.67,5066.67,0],["2018-01-24",5066.67,5066.67,5066.67,5066.67,0],["2018-01-25",5066.67,5066.67,5066.67,5066.67,100],["2018-01-26",4977.78,4977.78,4977.78,4977.78,500],["2018-01-29",4977.78,4977.78,4977.78,4977.78,900],["2018-01-30",5066.67,5066.67,5066.67,5066.67,700],["2018-01-31",5066.67,5066.67,5066.67,5066.67,300],["2018-02-01",5066.67,5066.67,4711.11,5066.67,2900],["2018-02-02",5066.67,5066.67,5066.67,5066.67,0],["2018-02-05",5066.67,5066.67,5066.67,5066.67,0],["2018-02-06",4711.11,4711.11,4711.11,4711.11,2700],["2018-02-07",4711.11,4711.11,4711.11,4711.11,1000],["2018-02-08",4711.11,4711.11,4711.11,4711.11,0],["2018-02-09",4711.11,4711.11,4711.11,4711.11,0],["2018-02-12",4711.11,4711.11,4711.11,4711.11,0],["2018-02-13",4711.11,4711.11,4711.11,4711.11,0],["2018-02-21",4711.11,4711.11,4711.11,4711.11,0],["2018-02-22",4711.11,4711.11,4711.11,4711.11,0],["2018-02-23",4711.11,4711.11,4711.11,4711.11,0],["2018-02-26",4888.89,4888.89,4888.89,4888.89,700],["2018-02-27",4888.89,4888.89,4888.89,4888.89,0],["2018-02-28",4977.78,4977.78,4977.78,4977.78,200],["2018-03-01",4977.78,4977.78,4977.78,4977.78,0],["2018-03-02",4977.78,4977.78,4977.78,4977.78,0],["2018-03-05",4977.78,4977.78,4977.78,4977.78,0],["2018-03-06",4977.78,4977.78,4977.78,4977.78,0],["2018-03-07",4977.78,4977.78,4977.78,4977.78,0],["2018-03-08",4977.78,4977.78,4977.78,4977.78,0],["2018-03-09",4977.78,4977.78,4977.78,4977.78,0],["2018-03-12",4977.78,4977.78,4977.78,4977.78,0],["2018-03-13",4977.78,4977.78,4977.78,4977.78,0],["2018-03-14",4977.78,4977.78,4977.78,4977.78,0],["2018-03-15",4977.78,4977.78,4977.78,4977.78,0],["2018-03-16",4977.78,4977.78,4977.78,4977.78,2400],["2018-03-19",4977.78,4977.78,4977.78,4977.78,0],["2018-03-20",4977.78,4977.78,4977.78,4977.78,1000],["2018-03-21",4977.78,4977.78,4977.78,4977.78,3100],["2018-03-22",4977.78,4977.78,4977.78,4977.78,1000],["2018-03-23",4977.78,4977.78,4977.78,4977.78,0],["2018-03-26",4977.78,4977.78,4977.78,4977.78,0],["2018-03-27",4977.78,4977.78,4977.78,4977.78,0],["2018-03-28",4977.78,4977.78,4977.78,4977.78,0],["2018-03-29",4977.78,4977.78,4977.78,4977.78,0],["2018-03-30",4977.78,4977.78,4977.78,4977.78,0],["2018-04-02",4977.78,4977.78,4977.78,4977.78,0],["2018-04-03",4977.78,4977.78,4977.78,4977.78,0],["2018-04-04",4977.78,4977.78,4977.78,4977.78,0],["2018-04-05",4977.78,4977.78,4977.78,4977.78,0],["2018-04-06",4977.78,4977.78,4977.78,4977.78,0],["2018-04-09",4977.78,4977.78,4977.78,4977.78,0],["2018-04-10",4977.78,4977.78,4977.78,4977.78,0],["2018-04-11",4977.78,4977.78,4977.78,4977.78,0],["2018-04-12",4977.78,4977.78,4977.78,4977.78,200],["2018-04-13",4977.78,4977.78,4977.78,4977.78,8200],["2018-04-16",4977.78,4977.78,4977.78,4977.78,300],["2018-04-17",4977.78,4977.78,4977.78,4977.78,0],["2018-04-18",4977.78,4977.78,4977.78,4977.78,0],["2018-04-19",4977.78,4977.78,4977.78,4977.78,0],["2018-04-20",4977.78,4977.78,4977.78,4977.78,700],["2018-04-23",4977.78,4977.78,4977.78,4977.78,0],["2018-04-24",4977.78,4977.78,4977.78,4977.78,0],["2018-04-26",4977.78,4977.78,4977.78,4977.78,0],["2018-04-27",4977.78,4977.78,4977.78,4977.78,0],["2018-05-02",4977.78,4977.78,4977.78,4977.78,0],["2018-05-03",4977.78,4977.78,4977.78,4977.78,50],["2018-05-04",4977.78,4977.78,4977.78,4977.78,0],["2018-05-07",4977.78,4977.78,4977.78,4977.78,0],["2018-05-08",4977.78,4977.78,4977.78,4977.78,0],["2018-05-09",4977.78,4977.78,4977.78,4977.78,0],["2018-05-10",4977.78,4977.78,4977.78,4977.78,0],["2018-05-11",4977.78,4977.78,4977.78,4977.78,0],["2018-05-14",4977.78,4977.78,4977.78,4977.78,0],["2018-05-15",4977.78,4977.78,4977.78,4977.78,0],["2018-05-16",4977.78,4977.78,4977.78,4977.78,0],["2018-05-17",4977.78,4977.78,4977.78,4977.78,0],["2018-05-18",4977.78,4977.78,4977.78,4977.78,0],["2018-05-21",4977.78,4977.78,4977.78,4977.78,1700],["2018-05-22",4977.78,4977.78,4977.78,4977.78,0],["2018-05-23",4977.78,4977.78,4977.78,4977.78,0],["2018-05-24",4977.78,4977.78,4977.78,4977.78,0],["2018-05-25",4977.78,4977.78,4977.78,4977.78,0],["2018-05-28",4977.78,4977.78,4977.78,4977.78,0],["2018-05-29",4977.78,4977.78,4977.78,4977.78,0],["2018-05-30",4977.78,4977.78,4977.78,4977.78,0],["2018-05-31",4533.33,4533.33,4533.33,4533.33,100],["2018-06-01",4533.33,4533.33,4533.33,4533.33,0],["2018-06-04",4888.89,4888.89,4888.89,4888.89,500],["2018-06-05",4888.89,4888.89,4888.89,4888.89,0],["2018-06-06",4888.89,4888.89,4888.89,4888.89,0],["2018-06-07",4888.89,4888.89,4888.89,4888.89,0],["2018-06-08",4888.89,4888.89,4888.89,4888.89,0],["2018-06-11",4888.89,4888.89,4888.89,4888.89,0],["2018-06-12",4888.89,4888.89,4888.89,4888.89,0],["2018-06-13",4888.89,4888.89,4888.89,4888.89,0],["2018-06-14",4888.89,4888.89,4888.89,4888.89,0],["2018-06-15",4888.89,4888.89,4888.89,4888.89,0],["2018-06-18",4888.89,4888.89,4888.89,4888.89,0],["2018-06-19",4888.89,4888.89,4888.89,4888.89,0],["2018-06-20",4888.89,4888.89,4888.89,4888.89,0],["2018-06-21",4888.89,4888.89,4888.89,4888.89,0],["2018-06-22",4888.89,4888.89,4888.89,4888.89,0],["2018-06-25",4888.89,4888.89,4888.89,4888.89,0],["2018-06-26",4888.89,4888.89,4888.89,4888.89,0],["2018-06-27",4888.89,4888.89,4888.89,4888.89,0],["2018-06-28",4888.89,4888.89,4888.89,4888.89,0],["2018-06-29",4888.89,4888.89,4888.89,4888.89,0],["2018-07-02",4888.89,4888.89,4888.89,4888.89,0],["2018-07-03",4888.89,4888.89,4888.89,4888.89,0],["2018-07-04",4888.89,4888.89,4888.89,4888.89,0],["2018-07-05",4888.89,4888.89,4888.89,4888.89,0],["2018-07-06",4888.89,4888.89,4888.89,4888.89,0],["2018-07-09",4888.89,4888.89,4888.89,4888.89,0],["2018-07-10",4888.89,4888.89,4888.89,4888.89,0],["2018-07-11",4888.89,4888.89,4888.89,4888.89,0],["2018-07-12",4888.89,4888.89,4888.89,4888.89,0],["2018-07-13",4888.89,4888.89,4888.89,4888.89,0],["2018-07-16",4888.89,4888.89,4888.89,4888.89,0],["2018-07-17",4888.89,4888.89,4888.89,4888.89,0],["2018-07-18",4533.33,4533.33,4533.33,4533.33,1000],["2018-07-19",4533.33,4533.33,4533.33,4533.33,0],["2018-07-20",4533.33,4533.33,4533.33,4533.33,0],["2018-07-23",4533.33,4533.33,4533.33,4533.33,0],["2018-07-24",4533.33,4533.33,4533.33,4533.33,0],["2018-07-25",4533.33,4533.33,4533.33,4533.33,0],["2018-07-26",4533.33,4533.33,4533.33,4533.33,0],["2018-07-27",4533.33,4533.33,4533.33,4533.33,0],["2018-07-30",4533.33,4533.33,4533.33,4533.33,0],["2018-07-31",4533.33,4533.33,4533.33,4533.33,0],["2018-08-01",4533.33,4533.33,4533.33,4533.33,0],["2018-08-02",4533.33,4533.33,4533.33,4533.33,0],["2018-08-03",4533.33,4533.33,4533.33,4533.33,0],["2018-08-06",4533.33,4533.33,4533.33,4533.33,0],["2018-08-07",4533.33,4533.33,4533.33,4533.33,0],["2018-08-08",4533.33,4533.33,4533.33,4533.33,0],["2018-08-09",4533.33,4533.33,4533.33,4533.33,0],["2018-08-10",4533.33,4533.33,4533.33,4533.33,0],["2018-08-13",4533.33,4533.33,4533.33,4533.33,0],["2018-08-14",4977.78,4977.78,4977.78,4977.78,100],["2018-08-15",4977.78,4977.78,4977.78,4977.78,0],["2018-08-16",5422.22,5422.22,4622.22,4622.22,200],["2018-08-17",4622.22,4622.22,4622.22,4622.22,0],["2018-08-20",4622.22,4622.22,4622.22,4622.22,0],["2018-08-21",5066.67,5066.67,5066.67,5066.67,100],["2018-08-22",5066.67,5066.67,5066.67,5066.67,0],["2018-08-23",5066.67,5066.67,5066.67,5066.67,0],["2018-08-24",5066.67,5066.67,5066.67,5066.67,0],["2018-08-27",4977.78,4977.78,4977.78,4977.78,1400],["2018-08-28",4977.78,4977.78,4977.78,4977.78,400],["2018-08-29",4977.78,4977.78,4977.78,4977.78,0],["2018-08-30",4977.78,4977.78,4977.78,4977.78,0],["2018-08-31",4977.78,4977.78,4977.78,4977.78,0],["2018-09-04",4977.78,4977.78,4977.78,4977.78,0],["2018-09-05",4977.78,4977.78,4977.78,4977.78,0],["2018-09-06",4977.78,4977.78,4977.78,4977.78,0],["2018-09-07",4977.78,4977.78,4977.78,4977.78,0],["2018-09-10",4977.78,4977.78,4977.78,4977.78,0],["2018-09-11",4977.78,4977.78,4977.78,4977.78,0],["2018-09-12",4977.78,4977.78,4977.78,4977.78,0],["2018-09-13",4977.78,4977.78,4977.78,4977.78,0],["2018-09-14",4977.78,4977.78,4977.78,4977.78,0],["2018-09-17",4977.78,4977.78,4977.78,4977.78,0],["2018-09-18",4977.78,4977.78,4977.78,4977.78,0],["2018-09-19",4977.78,4977.78,4977.78,4977.78,0],["2018-09-20",4977.78,4977.78,4977.78,4977.78,0],["2018-09-21",4977.78,4977.78,4977.78,4977.78,0],["2018-09-24",4977.78,4977.78,4977.78,4977.78,0],["2018-09-25",4977.78,4977.78,4977.78,4977.78,0],["2018-09-26",4977.78,4977.78,4977.78,4977.78,0],["2018-09-27",4622.22,4622.22,4622.22,4622.22,800],["2018-09-28",4622.22,4622.22,4622.22,4622.22,0],["2018-10-01",4622.22,4622.22,4622.22,4622.22,0],["2018-10-02",4711.11,4711.11,4711.11,4711.11,1500],["2018-10-03",4711.11,4711.11,4711.11,4711.11,0],["2018-10-04",4711.11,4711.11,4711.11,4711.11,0],["2018-10-05",4711.11,4711.11,4711.11,4711.11,0],["2018-10-08",4711.11,4711.11,4711.11,4711.11,0],["2018-10-09",4711.11,4711.11,4711.11,4711.11,0],["2018-10-10",4711.11,4711.11,4711.11,4711.11,0],["2018-10-11",4711.11,4711.11,4711.11,4711.11,0],["2018-10-12",4711.11,4711.11,4711.11,4711.11,0],["2018-10-15",4711.11,4711.11,4711.11,4711.11,0],["2018-10-16",4711.11,4711.11,4711.11,4711.11,0],["2018-10-17",4711.11,4711.11,4711.11,4711.11,0],["2018-10-18",4711.11,4711.11,4711.11,4711.11,0],["2018-10-19",4711.11,4711.11,4711.11,4711.11,0],["2018-10-22",4711.11,4711.11,4711.11,4711.11,0],["2018-10-23",4711.11,4711.11,4711.11,4711.11,0],["2018-10-24",4711.11,4711.11,4711.11,4711.11,0],["2018-10-25",4711.11,4711.11,4711.11,4711.11,0],["2018-10-26",4711.11,4711.11,4711.11,4711.11,0],["2018-10-29",4711.11,4711.11,4711.11,4711.11,0],["2018-10-30",4711.11,4711.11,4711.11,4711.11,0],["2018-10-31",4711.11,4711.11,4711.11,4711.11,0],["2018-11-01",4711.11,4711.11,4711.11,4711.11,0],["2018-11-02",4711.11,4711.11,4711.11,4711.11,0],["2018-11-05",4711.11,4711.11,4711.11,4711.11,0],["2018-11-06",4711.11,4711.11,4711.11,4711.11,3000],["2018-11-07",4711.11,4711.11,4711.11,4711.11,3500],["2018-11-08",4711.11,4711.11,4711.11,4711.11,0],["2018-11-09",4711.11,4711.11,4711.11,4711.11,2300],["2018-11-12",4711.11,4711.11,4711.11,4711.11,3400],["2018-11-13",4711.11,4711.11,4711.11,4711.11,1600],["2018-11-14",4711.11,4711.11,4711.11,4711.11,3100],["2018-11-15",4711.11,4711.11,4711.11,4711.11,0],["2018-11-16",4711.11,4711.11,4711.11,4711.11,0],["2018-11-19",4711.11,4711.11,4711.11,4711.11,0],["2018-11-20",4711.11,4711.11,4711.11,4711.11,0],["2018-11-21",4711.11,4711.11,4711.11,4711.11,0],["2018-11-22",4711.11,4711.11,4711.11,4711.11,1000],["2018-11-23",4711.11,4711.11,4711.11,4711.11,0],["2018-11-26",4800.0,4800.0,4800.0,4800.0,1500],["2018-11-27",4800.0,4800.0,4800.0,4800.0,0],["2018-11-28",4800.0,4800.0,4800.0,4800.0,0],["2018-11-29",4800.0,4800.0,4800.0,4800.0,0],["2018-11-30",4800.0,4800.0,4800.0,4800.0,0],["2018-12-03",4800.0,4800.0,4800.0,4800.0,0],["2018-12-04",4800.0,4800.0,4800.0,4800.0,0],["2018-12-05",4800.0,4800.0,4800.0,4800.0,0],["2018-12-06",4800.0,4800.0,4800.0,4800.0,0],["2018-12-07",4800.0,4800.0,4800.0,4800.0,0],["2018-12-10",4800.0,4800.0,4800.0,4800.0,0],["2018-12-11",4800.0,4800.0,4800.0,4800.0,0],["2018-12-12",4800.0,4800.0,4800.0,4800.0,0],["2018-12-13",4800.0,4800.0,4800.0,4800.0,0],["2018-12-14",4800.0,4800.0,4800.0,4800.0,0],["2018-12-17",4800.0,4800.0,4800.0,4800.0,0],["2018-12-18",4800.0,4800.0,4800.0,4800.0,0],["2018-12-19",4800.0,4800.0,4800.0,4800.0,0],["2018-12-20",4800.0,4800.0,4800.0,4800.0,0],["2018-12-21",4800.0,4800.0,4800.0,4800.0,0],["2018-12-24",4800.0,4800.0,4800.0,4800.0,0],["2018-12-25",4800.0,4800.0,4800.0,4800.0,0],["2018-12-26",4800.0,4800.0,4800.0,4800.0,0],["2018-12-27",4355.56,4711.11,4355.56,4711.11,1100],["2018-12-28",5155.56,5155.56,5155.56,5155.56,100],["2019-01-02",5155.56,5155.56,5155.56,5155.56,0],["2019-01-03",4711.11,4711.11,4711.11,4711.11,2600],["2019-01-04",4711.11,4711.11,4711.11,4711.11,0],["2019-01-07",4711.11,4711.11,4711.11,4711.11,0],["2019-01-08",4711.11,4711.11,4711.11,4711.11,0],["2019-01-09",4711.11,4711.11,4711.11,4711.11,0],["2019-01-10",4711.11,4711.11,4711.11,4711.11,0],["2019-01-11",4711.11,4711.11,4711.11,4711.11,0],["2019-01-14",4711.11,4711.11,4711.11,4711.11,0],["2019-01-15",4711.11,4711.11,4711.11,4711.11,0],["2019-01-16",4711.11,4711.11,4711.11,4711.11,0],["2019-01-17",4711.11,4711.11,4711.11,4711.11,0],["2019-01-18",4711.11,4711.11,4711.11,4711.11,0],["2019-01-21",4711.11,4711.11,4711.11,4711.11,0],["2019-01-22",4711.11,4711.11,4711.11,4711.11,0],["2019-01-23",4711.11,4711.11,4711.11,4711.11,0],["2019-01-24",4711.11,4711.11,4711.11,4711.11,0],["2019-01-25",4711.11,4711.11,4711.11,4711.11,0],["2019-01-28",4711.11,4711.11,4711.11,4711.11,0],["2019-01-29",4711.11,4711.11,4711.11,4711.11,0],["2019-01-30",4711.11,4711.11,4711.11,4711.11,0],["2019-01-31",4711.11,4711.11,4711.11,4711.11,0],["2019-02-01",4711.11,4711.11,4711.11,4711.11,0],["2019-02-11",4711.11,4711.11,4711.11,4711.11,0],["2019-02-12",4711.11,4711.11,4711.11,4711.11,0],["2019-02-13",4711.11,4711.11,4711.11,4711.11,0],["2019-02-14",4711.11,4711.11,4711.11,4711.11,0],["2019-02-15",4711.11,4711.11,4711.11,4711.11,0],["2019-02-18",4711.11,4711.11,4711.11,4711.11,0],["2019-02-19",4711.11,4711.11,4711.11,4711.11,0],["2019-02-20",4711.11,4711.11,4711.11,4711.11,0],["2019-02-21",4711.11,4711.11,4711.11,4711.11,0],["2019-02-22",4711.11,4711.11,4711.11,4711.11,0],["2019-02-25",4711.11,4711.11,4711.11,4711.11,0],["2019-02-26",4711.11,4711.11,4711.11,4711.11,0],["2019-02-27",4711.11,4711.11,4711.11,4711.11,0],["2019-02-28",4266.67,4266.67,4266.67,4266.67,100],["2019-03-01",4000.0,4000.0,4000.0,4000.0,100],["2019-03-04",4000.0,4000.0,4000.0,4000.0,0],["2019-03-05",4000.0,4000.0,4000.0,4000.0,0],["2019-03-06",4000.0,4000.0,4000.0,4000.0,0],["2019-03-07",4000.0,4000.0,4000.0,4000.0,0],["2019-03-08",4000.0,4000.0,4000.0,4000.0,0],["2019-03-11",4000.0,4000.0,4000.0,4000.0,0],["2019-03-12",4000.0,4000.0,4000.0,4000.0,0],["2019-03-13",4000.0,4000.0,4000.0,4000.0,0],["2019-03-14",4000.0,4000.0,4000.0,4000.0,0],["2019-03-15",4000.0,4000.0,4000.0,4000.0,0],["2019-03-18",4000.0,4000.0,4000.0,4000.0,0],["2019-03-19",4000.0,4000.0,4000.0,4000.0,0],["2019-03-20",4000.0,4000.0,4000.0,4000.0,0],["2019-03-21",4000.0,4000.0,4000.0,4000.0,0],["2019-03-22",4000.0,4000.0,4000.0,4000.0,0],["2019-03-25",4000.0,4000.0,4000.0,4000.0,0],["2019-03-26",4000.0,4000.0,4000.0,4000.0,0],["2019-03-27",4000.0,4000.0,4000.0,4000.0,0],["2019-03-28",4000.0,4000.0,4000.0,4000.0,0],["2019-03-29",4000.0,4000.0,4000.0,4000.0,0],["2019-04-01",4000.0,4000.0,4000.0,4000.0,0],["2019-04-02",4000.0,4000.0,4000.0,4000.0,0],["2019-04-03",4000.0,4000.0,4000.0,4000.0,0],["2019-04-04",4000.0,4000.0,4000.0,4000.0,0],["2019-04-05",4000.0,4000.0,4000.0,4000.0,0],["2019-04-08",4000.0,4000.0,4000.0,4000.0,0],["2019-04-09",4000.0,4000.0,4000.0,4000.0,0],["2019-04-10",3644.44,3644.44,3644.44,3644.44,100],["2019-04-11",3466.67,3466.67,3466.67,3466.67,100],["2019-04-12",3466.67,3466.67,3466.67,3466.67,0],["2019-04-16",3200.0,3200.0,3200.0,3200.0,100],["2019-04-17",3200.0,3200.0,3200.0,3200.0,0],["2019-04-18",3022.22,3022.22,3022.22,3022.22,100],["2019-04-19",3022.22,3022.22,3022.22,3022.22,0],["2019-04-22",3022.22,3022.22,3022.22,3022.22,0],["2019-04-23",3022.22,3022.22,3022.22,3022.22,0],["2019-04-24",3022.22,3022.22,3022.22,3022.22,0],["2019-04-25",3022.22,3022.22,3022.22,3022.22,0],["2019-04-26",3022.22,3022.22,3022.22,3022.22,0],["2019-05-02",3022.22,3022.22,3022.22,3022.22,0],["2019-05-03",3022.22,3022.22,3022.22,3022.22,0],["2019-05-06",3022.22,3022.22,3022.22,3022.22,0],["2019-05-07",3022.22,3022.22,3022.22,3022.22,0],["2019-05-08",3022.22,3022.22,3022.22,3022.22,0],["2019-05-09",3022.22,3022.22,3022.22,3022.22,0],["2019-05-10",3022.22,3022.22,3022.22,3022.22,0],["2019-05-13",3022.22,3022.22,3022.22,3022.22,0],["2019-05-14",3022.22,3022.22,3022.22,3022.22,0],["2019-05-15",3022.22,3022.22,3022.22,3022.22,0],["2019-05-16",3022.22,3022.22,3022.22,3022.22,0],["2019-05-17",2844.44,2844.44,2844.44,2844.44,500],["2019-05-20",2844.44,2844.44,2844.44,2844.44,0],["2019-05-21",2844.44,2844.44,2844.44,2844.44,0],["2019-05-22",2844.44,2844.44,2844.44,2844.44,0],["2019-05-23",2844.44,2844.44,2844.44,2844.44,0],["2019-05-24",2844.44,2844.44,2844.44,2844.44,0],["2019-05-27",2844.44,2844.44,2844.44,2844.44,0],["2019-05-28",2844.44,2844.44,2844.44,2844.44,0],["2019-05-29",2844.44,2844.44,2844.44,2844.44,0],["2019-05-30",2844.44,2844.44,2844.44,2844.44,0],["2019-05-31",2844.44,2844.44,2844.44,2844.44,0],["2019-06-03",2844.44,2844.44,2844.44,2844.44,0],["2019-06-04",2844.44,2844.44,2844.44,2844.44,0],["2019-06-05",3111.11,3111.11,3111.11,3111.11,500],["2019-06-06",3111.11,3111.11,3111.11,3111.11,0],["2019-06-07",3377.78,3377.78,3377.78,3377.78,100],["2019-06-10",3377.78,3377.78,3377.78,3377.78,0],["2019-06-11",3377.78,3377.78,3377.78,3377.78,0],["2019-06-12",3644.44,3644.44,3644.44,3644.44,100],["2019-06-13",3644.44,3644.44,3644.44,3644.44,0],["2019-06-14",3644.44,3644.44,3644.44,3644.44,0],["2019-06-17",3644.44,3644.44,3644.44,3644.44,0],["2019-06-18",3644.44,3644.44,3644.44,3644.44,0],["2019-06-19",3644.44,3644.44,3644.44,3644.44,0],["2019-06-20",3644.44,3644.44,3644.44,3644.44,0],["2019-06-21",3644.44,3644.44,3644.44,3644.44,0],["2019-06-24",3644.44,3644.44,3644.44,3644.44,0],["2019-06-25",3644.44,3644.44,3644.44,3644.44,0],["2019-06-26",3644.44,3644.44,3644.44,3644.44,0],["2019-06-27",3644.44,3644.44,3644.44,3644.44,0],["2019-06-28",3288.89,3288.89,3288.89,3288.89,100],["2019-07-01",3288.89,3288.89,3288.89,3288.89,0],["2019-07-02",3288.89,3288.89,3288.89,3288.89,0],["2019-07-03",3288.89,3288.89,3288.89,3288.89,0],["2019-07-04",3288.89,3288.89,3288.89,3288.89,0],["2019-07-05",3288.89,3288.89,3288.89,3288.89,0],["2019-07-08",3288.89,3288.89,3288.89,3288.89,0],["2019-07-09",3288.89,3288.89,3288.89,3288.89,0],["2019-07-10",3288.89,3288.89,3288.89,3288.89,0],["2019-07-11",3288.89,3288.89,3288.89,3288.89,0],["2019-07-12",3288.89,3288.89,3288.89,3288.89,0],["2019-07-15",3288.89,3288.89,3288.89,3288.89,0],["2019-07-16",3288.89,3288.89,3288.89,3288.89,0],["2019-07-17",3288.89,3288.89,3288.89,3288.89,0],["2019-07-18",3288.89,3288.89,3288.89,3288.89,0],["2019-07-19",3288.89,3288.89,3288.89,3288.89,0],["2019-07-22",3555.56,3555.56,3555.56,3555.56,100],["2019-07-23",3555.56,3555.56,3555.56,3555.56,0],["2019-07-24",3555.56,3555.56,3555.56,3555.56,0],["2019-07-25",3555.56,3555.56,3555.56,3555.56,0],["2019-07-26",3555.56,3555.56,3555.56,3555.56,0],["2019-07-29",3555.56,3555.56,3555.56,3555.56,0],["2019-07-30",3555.56,3555.56,3555.56,3555.56,0],["2019-07-31",3555.56,3555.56,3555.56,3555.56,0],["2019-08-01",3288.89,3288.89,3288.89,3288.89,400],["2019-08-02",3288.89,3288.89,3288.89,3288.89,0],["2019-08-05",3288.89,3288.89,3288.89,3288.89,0],["2019-08-06",3288.89,3288.89,3288.89,3288.89,3000],["2019-08-07",3555.56,3555.56,3555.56,3555.56,100],["2019-08-08",3911.11,3911.11,3911.11,3911.11,300],["2019-08-09",4266.67,4266.67,3911.11,3911.11,1900],["2019-08-12",4266.67,4266.67,4266.67,4266.67,1300],["2019-08-13",4444.44,4444.44,4444.44,4444.44,100],["2019-08-14",4888.89,4888.89,4888.89,4888.89,100],["2019-08-15",5333.33,5333.33,5333.33,5333.33,100],["2019-08-16",5866.67,5866.67,5866.67,5866.67,1900],["2019-08-19",6400.0,6400.0,6400.0,6400.0,1300],["2019-08-20",7022.22,7022.22,7022.22,7022.22,300],["2019-08-21",7644.44,7644.44,7644.44,7644.44,200],["2019-08-22",8355.56,8355.56,8355.56,8355.56,200],["2019-08-23",9155.56,9155.56,9155.56,9155.56,400],["2019-08-26",9155.56,9155.56,8266.67,8266.67,1400],["2019-08-27",8266.67,8266.67,8266.67,8266.67,0],["2019-08-28",8266.67,8266.67,8266.67,8266.67,0],["2019-08-29",8266.67,8266.67,8266.67,8266.67,0],["2019-08-30",8266.67,8266.67,8266.67,8266.67,0],["2019-09-03",8266.67,8266.67,8266.67,8266.67,0],["2019-09-04",8266.67,8266.67,8266.67,8266.67,0],["2019-09-05",8266.67,8266.67,8266.67,8266.67,0],["2019-09-06",8266.67,8266.67,8266.67,8266.67,0],["2019-09-09",8266.67,8266.67,8266.67,8266.67,0],["2019-09-10",8266.67,8266.67,8266.67,8266.67,0],["2019-09-11",8266.67,8266.67,8266.67,8266.67,0],["2019-09-12",8266.67,8266.67,8266.67,8266.67,0],["2019-09-13",8266.67,8266.67,8266.67,8266.67,0],["2019-09-16",8266.67,8266.67,8266.67,8266.67,0],["2019-09-17",8266.67,8266.67,8266.67,8266.67,0],["2019-09-18",8266.67,8266.67,8266.67,8266.67,0],["2019-09-19",7555.56,7555.56,7555.56,7555.56,500],["2019-09-20",8000.0,8000.0,8000.0,8000.0,100],["2019-09-23",8000.0,8000.0,8000.0,8000.0,0],["2019-09-24",8000.0,8000.0,8000.0,8000.0,0],["2019-09-25",8000.0,8000.0,8000.0,8000.0,0],["2019-09-26",8000.0,8000.0,8000.0,8000.0,0],["2019-09-27",8000.0,8000.0,8000.0,8000.0,0],["2019-09-30",8000.0,8000.0,8000.0,8000.0,0],["2019-10-01",8000.0,8000.0,8000.0,8000.0,0],["2019-10-02",8000.0,8000.0,8000.0,8000.0,0],["2019-10-03",8000.0,8000.0,8000.0,8000.0,0],["2019-10-04",8000.0,8000.0,8000.0,8000.0,0],["2019-10-07",8000.0,8000.0,8000.0,8000.0,0],["2019-10-08",8000.0,8000.0,8000.0,8000.0,0],["2019-10-09",8000.0,8000.0,8000.0,8000.0,0],["2019-10-10",8000.0,8000.0,8000.0,8000.0,0],["2019-10-11",8000.0,8000.0,8000.0,8000.0,0],["2019-10-14",8000.0,8000.0,8000.0,8000.0,0],["2019-10-15",8000.0,8000.0,8000.0,8000.0,0],["2019-10-16",8000.0,8000.0,8000.0,8000.0,0],["2019-10-17",8000.0,8000.0,8000.0,8000.0,0],["2019-10-18",8000.0,8000.0,8000.0,8000.0,0],["2019-10-21",8000.0,8000.0,8000.0,8000.0,0],["2019-10-22",8000.0,8000.0,8000.0,8000.0,0],["2019-10-23",8000.0,8000.0,8000.0,8000.0,0],["2019-10-24",8000.0,8000.0,8000.0,8000.0,0],["2019-10-25",8000.0,8000.0,8000.0,8000.0,0],["2019-10-28",8000.0,8000.0,8000.0,8000.0,0],["2019-10-29",8000.0,8000.0,8000.0,8000.0,0],["2019-10-30",8000.0,8000.0,8000.0,8000.0,0],["2019-10-31",8000.0,8000.0,8000.0,8000.0,0],["2019-11-01",8000.0,8000.0,8000.0,8000.0,0],["2019-11-04",8000.0,8000.0,8000.0,8000.0,0],["2019-11-05",8000.0,8000.0,8000.0,8000.0,0],["2019-11-06",8000.0,8000.0,8000.0,8000.0,0],["2019-11-07",8000.0,8000.0,8000.0,8000.0,0],["2019-11-08",8000.0,8000.0,8000.0,8000.0,0],["2019-11-11",8000.0,8000.0,8000.0,8000.0,0],["2019-11-12",8000.0,8000.0,8000.0,8000.0,0],["2019-11-13",8711.11,8711.11,8711.11,8711.11,100],["2019-11-14",9511.11,9511.11,8000.0,8000.0,1300],["2019-11-15",8000.0,8000.0,8000.0,8000.0,0],["2019-11-18",8000.0,8000.0,8000.0,8000.0,0],["2019-11-19",8000.0,8000.0,8000.0,8000.0,0],["2019-11-20",8000.0,8000.0,8000.0,8000.0,0],["2019-11-21",8000.0,8000.0,8000.0,8000.0,0],["2019-11-22",8000.0,8000.0,8000.0,8000.0,0],["2019-11-25",8000.0,8000.0,8000.0,8000.0,0],["2019-11-26",8000.0,8000.0,8000.0,8000.0,1700],["2019-11-27",8000.0,8000.0,8000.0,8000.0,0],["2019-11-28",8000.0,8000.0,8000.0,8000.0,0],["2019-11-29",8000.0,8000.0,8000.0,8000.0,0],["2019-12-02",8000.0,8000.0,8000.0,8000.0,0],["2019-12-03",8000.0,8000.0,8000.0,8000.0,0],["2019-12-04",8000.0,8000.0,8000.0,8000.0,0],["2019-12-05",8000.0,8000.0,8000.0,8000.0,0],["2019-12-06",8000.0,8000.0,8000.0,8000.0,0],["2019-12-09",8000.0,8000.0,8000.0,8000.0,0],["2019-12-10",8000.0,8000.0,8000.0,8000.0,0],["2019-12-11",8711.11,8711.11,8711.11,8711.11,100],["2019-12-12",8711.11,8711.11,8711.11,8711.11,0],["2019-12-13",8711.11,8711.11,8711.11,8711.11,0],["2019-12-16",8711.11,8711.11,8711.11,8711.11,0],["2019-12-17",8711.11,8711.11,8711.11,8711.11,0],["2019-12-18",8711.11,8711.11,8711.11,8711.11,0],["2019-12-19",8711.11,8711.11,8711.11,8711.11,0],["2019-12-20",8711.11,8711.11,8711.11,8711.11,0],["2019-12-23",7911.11,9244.44,7911.11,9244.44,25100],["2019-12-24",9244.44,9244.44,9244.44,9244.44,0],["2019-12-25",9244.44,9244.44,9244.44,9244.44,0],["2019-12-26",9244.44,9244.44,9244.44,9244.44,0],["2019-12-27",9244.44,9244.44,9244.44,9244.44,0],["2019-12-30",8444.44,8444.44,8444.44,8444.44,200],["2019-12-31",8444.44,8444.44,8444.44,8444.44,0],["2020-01-02",7911.11,7911.11,7911.11,7911.11,300],["2020-01-03",8533.33,8533.33,8533.33,8533.33,100],["2020-01-06",8533.33,8533.33,8533.33,8533.33,0],["2020-01-07",7911.11,7911.11,7911.11,7911.11,100],["2020-01-08",7911.11,7911.11,7911.11,7911.11,0],["2020-01-09",7911.11,7911.11,7911.11,7911.11,0],["2020-01-10",7911.11,7911.11,7911.11,7911.11,0],["2020-01-13",7911.11,7911.11,7911.11,7911.11,0],["2020-01-14",7911.11,7911.11,7911.11,7911.11,0],["2020-01-15",7911.11,7911.11,7911.11,7911.11,0],["2020-01-16",7911.11,7911.11,7911.11,7911.11,0],["2020-01-17",7911.11,7911.11,7911.11,7911.11,0],["2020-01-20",7911.11,7911.11,7911.11,7911.11,0],["2020-01-21",7911.11,7911.11,7911.11,7911.11,0],["2020-01-22",7911.11,7911.11,7911.11,7911.11,0],["2020-01-30",8533.33,8533.33,8533.33,8533.33,100],["2020-01-31",8533.33,8533.33,8533.33,8533.33,0],["2020-02-03",8533.33,8533.33,8533.33,8533.33,0],["2020-02-04",8533.33,8533.33,8533.33,8533.33,0],["2020-02-05",8533.33,8533.33,8533.33,8533.33,0],["2020-02-06",8533.33,8533.33,8533.33,8533.33,0],["2020-02-07",8533.33,8533.33,8533.33,8533.33,0],["2020-02-10",8533.33,8533.33,8533.33,8533.33,0],["2020-02-11",8533.33,8533.33,8533.33,8533.33,0],["2020-02-12",8533.33,8533.33,8533.33,8533.33,0],["2020-02-13",8533.33,8533.33,8533.33,8533.33,0],["2020-02-14",8533.33,8533.33,8533.33,8533.33,0],["2020-02-17",8533.33,8533.33,8533.33,8533.33,0],["2020-02-18",8533.33,8533.33,8533.33,8533.33,0],["2020-02-19",8533.33,8533.33,8533.33,8533.33,0],["2020-02-20",8533.33,8533.33,8533.33,8533.33,0],["2020-02-21",8533.33,8533.33,8533.33,8533.33,0],["2020-02-24",8533.33,8533.33,8533.33,8533.33,0],["2020-02-25",8533.33,8533.33,8533.33,8533.33,0],["2020-02-26",8533.33,8533.33,8533.33,8533.33,0],["2020-02-27",8533.33,8533.33,8533.33,8533.33,0],["2020-02-28",8533.33,8533.33,8533.33,8533.33,0],["2020-03-02",8533.33,8533.33,8533.33,8533.33,0],["2020-03-03",8533.33,8533.33,8533.33,8533.33,0],["2020-03-04",8533.33,8533.33,8533.33,8533.33,0],["2020-03-05",8533.33,8533.33,8533.33,8533.33,0],["2020-03-06",8533.33,8533.33,8533.33,8533.33,0],["2020-03-09",8533.33,8533.33,8533.33,8533.33,0],["2020-03-10",8533.33,8533.33,8533.33,8533.33,0],["2020-03-11",8533.33,8533.33,8533.33,8533.33,0],["2020-03-12",8533.33,8533.33,8533.33,8533.33,0],["2020-03-13",8533.33,8533.33,8533.33,8533.33,0],["2020-03-16",8533.33,8533.33,8533.33,8533.33,0],["2020-03-17",8533.33,8533.33,8533.33,8533.33,0],["2020-03-18",8533.33,8533.33,8533.33,8533.33,0],["2020-03-19",8533.33,8533.33,8533.33,8533.33,0],["2020-03-20",8533.33,8533.33,8533.33,8533.33,0],["2020-03-23",8533.33,8533.33,8533.33,8533.33,0],["2020-03-24",8533.33,8533.33,8533.33,8533.33,0],["2020-03-25",8533.33,8533.33,8533.33,8533.33,0],["2020-03-26",9244.44,9244.44,9244.44,9244.44,100],["2020-03-27",9244.44,9244.44,9244.44,9244.44,0],["2020-03-30",9244.44,9244.44,9244.44,9244.44,0],["2020-03-31",9244.44,9244.44,9244.44,9244.44,0],["2020-04-01",9244.44,9244.44,9244.44,9244.44,0],["2020-04-03",9244.44,9244.44,9244.44,9244.44,0],["2020-04-06",9244.44,9244.44,9244.44,9244.44,0],["2020-04-07",9244.44,9244.44,9244.44,9244.44,0],["2020-04-08",8355.56,8355.56,8355.56,8355.56,1500],["2020-04-09",8355.56,8355.56,8355.56,8355.56,0],["2020-04-10",7644.44,7644.44,7644.44,7644.44,400],["2020-04-13",7644.44,7644.44,7644.44,7644.44,0],["2020-04-14",6933.33,6933.33,6933.33,6933.33,100],["2020-04-15",6933.33,6933.33,6933.33,6933.33,0],["2020-04-16",6311.11,6311.11,6311.11,6311.11,100],["2020-04-17",6311.11,6311.11,6311.11,6311.11,0],["2020-04-20",5688.89,5688.89,5688.89,5688.89,400],["2020-04-21",5155.56,5155.56,5155.56,5155.56,800],["2020-04-22",4711.11,4711.11,4711.11,4711.11,100],["2020-04-23",4711.11,4711.11,4711.11,4711.11,0],["2020-04-24",4355.56,4355.56,4266.67,4266.67,300],["2020-04-27",4000.0,4000.0,4000.0,4000.0,500],["2020-04-28",4000.0,4000.0,4000.0,4000.0,0],["2020-04-29",4355.56,4355.56,4088.89,4088.89,300],["2020-05-04",4088.89,4088.89,3911.11,3911.11,1300],["2020-05-05",3911.11,3911.11,3911.11,3911.11,0],["2020-05-06",3911.11,3911.11,3911.11,3911.11,0],["2020-05-07",3911.11,3911.11,3911.11,3911.11,0],["2020-05-08",3911.11,3911.11,3911.11,3911.11,0],["2020-05-11",4266.67,4266.67,4266.67,4266.67,1000],["2020-05-12",4266.67,4266.67,4266.67,4266.67,0],["2020-05-13",4266.67,4266.67,4266.67,4266.67,0],["2020-05-14",4266.67,4266.67,4266.67,4266.67,0],["2020-05-15",4266.67,4266.67,4266.67,4266.67,0],["2020-05-18",4266.67,4622.22,4266.67,4622.22,1700],["2020-05-19",5066.67,5066.67,5066.67,5066.67,2400],["2020-05-20",5511.11,5511.11,5511.11,5511.11,100],["2020-05-21",6044.44,6044.44,6044.44,6044.44,5600],["2020-05-22",5511.11,5511.11,5511.11,5511.11,350],["2020-05-25",5333.33,5333.33,5333.33,5333.33,200],["2020-05-26",4888.89,4888.89,4888.89,4888.89,400],["2020-05-27",4800.0,4800.0,4711.11,4711.11,300],["2020-05-28",4711.11,4711.11,4711.11,4711.11,200],["2020-05-29",4711.11,4711.11,4711.11,4711.11,0],["2020-06-01",4711.11,4711.11,4711.11,4711.11,0],["2020-06-02",4711.11,4711.11,4711.11,4711.11,0],["2020-06-03",4711.11,4711.11,4711.11,4711.11,0],["2020-06-04",4711.11,4711.11,4711.11,4711.11,0],["2020-06-05",4266.67,4266.67,4266.67,4266.67,1100],["2020-06-08",4355.56,4355.56,4355.56,4355.56,1300],["2020-06-09",4355.56,4355.56,4355.56,4355.56,0],["2020-06-10",4355.56,4355.56,4355.56,4355.56,0],["2020-06-11",4355.56,4355.56,4355.56,4355.56,0],["2020-06-12",4355.56,4355.56,4355.56,4355.56,0],["2020-06-15",4266.67,4711.11,4088.89,4711.11,300],["2020-06-16",4711.11,4711.11,4711.11,4711.11,0],["2020-06-17",4711.11,4711.11,4711.11,4711.11,0],["2020-06-18",5066.67,5066.67,5066.67,5066.67,100],["2020-06-19",4800.0,4800.0,4800.0,4800.0,200],["2020-06-22",4800.0,4800.0,4800.0,4800.0,0],["2020-06-23",4800.0,4800.0,4800.0,4800.0,0],["2020-06-24",4800.0,4800.0,4800.0,4800.0,0],["2020-06-25",4800.0,4800.0,4800.0,4800.0,0],["2020-06-26",4800.0,4800.0,4800.0,4800.0,0],["2020-06-29",4800.0,4800.0,4800.0,4800.0,0],["2020-06-30",4800.0,4800.0,4800.0,4800.0,0],["2020-07-01",4800.0,4800.0,4800.0,4800.0,0],["2020-07-02",4711.11,4711.11,4711.11,4711.11,12200],["2020-07-03",4711.11,4711.11,4711.11,4711.11,0],["2020-07-06",4711.11,4711.11,4711.11,4711.11,0],["2020-07-07",4711.11,4711.11,4711.11,4711.11,0],["2020-07-08",4711.11,4711.11,4711.11,4711.11,0],["2020-07-09",4266.67,4266.67,4266.67,4266.67,200],["2020-07-10",4266.67,4266.67,4266.67,4266.67,0],["2020-07-13",4266.67,4266.67,4266.67,4266.67,0],["2020-07-14",4266.67,4266.67,4266.67,4266.67,0],["2020-07-15",4266.67,4266.67,4266.67,4266.67,0],["2020-07-16",4533.33,4533.33,4533.33,4533.33,100],["2020-07-17",4533.33,4533.33,4533.33,4533.33,0],["2020-07-20",4888.89,4888.89,4888.89,4888.89,100],["2020-07-21",4444.44,4444.44,4444.44,4444.44,100],["2020-07-22",4444.44,4444.44,4444.44,4444.44,0],["2020-07-23",4444.44,4444.44,4444.44,4444.44,0],["2020-07-24",4088.89,4088.89,4088.89,4088.89,100],["2020-07-27",4088.89,4088.89,4088.89,4088.89,0],["2020-07-28",4088.89,4088.89,4088.89,4088.89,0],["2020-07-29",3733.33,3733.33,3733.33,3733.33,100],["2020-07-30",4088.89,4088.89,4088.89,4088.89,200],["2020-07-31",4088.89,4088.89,4088.89,4088.89,0],["2020-08-03",4088.89,4088.89,4088.89,4088.89,0],["2020-08-04",3822.22,3822.22,3822.22,3822.22,100],["2020-08-05",3822.22,3822.22,3822.22,3822.22,100],["2020-08-06",3555.56,3555.56,3555.56,3555.56,100],["2020-08-07",3377.78,3377.78,3377.78,3377.78,300],["2020-08-10",3377.78,3377.78,3377.78,3377.78,0],["2020-08-11",3377.78,3555.56,3377.78,3555.56,7100],["2020-08-12",3555.56,3644.44,3555.56,3644.44,600],["2020-08-13",3644.44,3644.44,3644.44,3644.44,0],["2020-08-14",4000.0,4000.0,4000.0,4000.0,100],["2020-08-17",3644.44,3644.44,3644.44,3644.44,100],["2020-08-18",3644.44,3644.44,3644.44,3644.44,0],["2020-08-19",3466.67,3466.67,3466.67,3466.67,100],["2020-08-20",3466.67,3466.67,3466.67,3466.67,0],["2020-08-21",3377.78,3377.78,3377.78,3377.78,100],["2020-08-24",3288.89,3644.44,3288.89,3644.44,400],["2020-08-25",3644.44,3644.44,3644.44,3644.44,500],["2020-08-26",3644.44,3644.44,3644.44,3644.44,0],["2020-08-27",3644.44,3644.44,3644.44,3644.44,200],["2020-08-28",3644.44,3644.44,3288.89,3288.89,800],["2020-08-31",3555.56,3555.56,3555.56,3555.56,100],["2020-09-01",3377.78,3377.78,3377.78,3377.78,100],["2020-09-03",3377.78,3377.78,3377.78,3377.78,0],["2020-09-04",3377.78,3377.78,3377.78,3377.78,0],["2020-09-07",3377.78,3377.78,3377.78,3377.78,0],["2020-09-08",3377.78,3377.78,3377.78,3377.78,0],["2020-09-09",3377.78,3377.78,3377.78,3377.78,0],["2020-09-10",3466.67,3466.67,3466.67,3466.67,100],["2020-09-11",3733.33,3733.33,3733.33,3733.33,400],["2020-09-14",3555.56,3555.56,3555.56,3555.56,100],["2020-09-15",3555.56,3555.56,3555.56,3555.56,0],["2020-09-16",3555.56,3555.56,3466.67,3466.67,200],["2020-09-17",3377.78,3466.67,3377.78,3466.67,300],["2020-09-18",3733.33,3733.33,3733.33,3733.33,100],["2020-09-21",3733.33,4088.89,3733.33,4088.89,800],["2020-09-22",4088.89,4444.44,4088.89,4444.44,600],["2020-09-23",4444.44,4444.44,4444.44,4444.44,100],["2020-09-24",4444.44,4444.44,4444.44,4444.44,0],["2020-09-25",4444.44,4444.44,4444.44,4444.44,0],["2020-09-28",4444.44,4444.44,4444.44,4444.44,0],["2020-09-29",4444.44,4444.44,4444.44,4444.44,0],["2020-09-30",4444.44,4444.44,4444.44,4444.44,900],["2020-10-01",4888.89,4888.89,4888.89,4888.89,1100],["2020-10-02",4888.89,4888.89,4888.89,4888.89,0],["2020-10-05",4444.44,5333.33,4444.44,5333.33,200],["2020-10-06",5333.33,5422.22,5333.33,5422.22,7200],["2020-10-07",5511.11,5511.11,5511.11,5511.11,500],["2020-10-08",5511.11,5511.11,5511.11,5511.11,0],["2020-10-09",5511.11,5511.11,5511.11,5511.11,0],["2020-10-12",5511.11,5511.11,5511.11,5511.11,0],["2020-10-13",5511.11,5511.11,5511.11,5511.11,0],["2020-10-14",5511.11,5511.11,5511.11,5511.11,0],["2020-10-15",5511.11,5511.11,5511.11,5511.11,0],["2020-10-16",5511.11,5511.11,5511.11,5511.11,0],["2020-10-19",5511.11,5511.11,5511.11,5511.11,0],["2020-10-20",5511.11,5511.11,5511.11,5511.11,0],["2020-10-21",5511.11,5511.11,5511.11,5511.11,0],["2020-10-22",5511.11,5511.11,5511.11,5511.11,0],["2020-10-23",5511.11,5511.11,5511.11,5511.11,0],["2020-10-26",5511.11,5511.11,5511.11,5511.11,0],["2020-10-27",5511.11,5511.11,5511.11,5511.11,0],["2020-10-28",5511.11,5511.11,5511.11,5511.11,0],["2020-10-29",5511.11,5511.11,5511.11,5511.11,0],["2020-10-30",5511.11,5511.11,5511.11,5511.11,0],["2020-11-02",5511.11,5511.11,5511.11,5511.11,0],["2020-11-03",5511.11,5511.11,5511.11,5511.11,0],["2020-11-04",5511.11,5511.11,5511.11,5511.11,0],["2020-11-05",5511.11,5511.11,5511.11,5511.11,0],["2020-11-06",5511.11,5511.11,5511.11,5511.11,0],["2020-11-09",5511.11,5511.11,5511.11,5511.11,0],["2020-11-10",5511.11,5511.11,5511.11,5511.11,0],["2020-11-11",5511.11,5511.11,5511.11,5511.11,0],["2020-11-12",5511.11,5511.11,5511.11,5511.11,100],["2020-11-13",5511.11,5511.11,5511.11,5511.11,0],["2020-11-16",5511.11,5511.11,5511.11,5511.11,500],["2020-11-17",5422.22,5422.22,5422.22,5422.22,300],["2020-11-18",5422.22,5422.22,5422.22,5422.22,0],["2020-11-19",4888.89,5511.11,4888.89,5511.11,5700],["2020-11-20",5155.56,5155.56,5155.56,5155.56,500],["2020-11-23",5155.56,5155.56,5155.56,5155.56,1800],["2020-11-24",5155.56,5155.56,5155.56,5155.56,0],["2020-11-25",5155.56,5155.56,5155.56,5155.56,2000],["2020-11-26",4711.11,4711.11,4711.11,4711.11,200],["2020-11-27",4622.22,4622.22,4533.33,4533.33,600],["2020-11-30",4533.33,4533.33,4533.33,4533.33,2500],["2020-12-01",4177.78,4177.78,4177.78,4177.78,200],["2020-12-02",4177.78,4177.78,4177.78,4177.78,100],["2020-12-03",4177.78,4177.78,4177.78,4177.78,0],["2020-12-04",4177.78,4177.78,4177.78,4177.78,25000],["2020-12-07",3822.22,4533.33,3822.22,4533.33,3500],["2020-12-08",4444.44,4444.44,4444.44,4444.44,2500],["2020-12-09",4622.22,4888.89,4622.22,4888.89,3000],["2020-12-10",4711.11,4711.11,4711.11,4711.11,2500],["2020-12-11",4711.11,4711.11,4711.11,4711.11,400],["2020-12-14",4711.11,4711.11,4711.11,4711.11,1100],["2020-12-15",4711.11,4711.11,4711.11,4711.11,0],["2020-12-16",4711.11,4711.11,4711.11,4711.11,0],["2020-12-17",4888.89,4888.89,4888.89,4888.89,100],["2020-12-18",4888.89,4888.89,4888.89,4888.89,1900],["2020-12-21",4888.89,4888.89,4888.89,4888.89,0],["2020-12-22",4888.89,4888.89,4888.89,4888.89,200],["2020-12-23",4800.0,4800.0,4444.44,4444.44,1900],["2020-12-24",4444.44,4444.44,4444.44,4444.44,0],["2020-12-25",4444.44,4444.44,4444.44,4444.44,0],["2020-12-28",4888.89,4888.89,4888.89,4888.89,200],["2020-12-29",4533.33,4888.89,4533.33,4888.89,400],["2020-12-30",5333.33,5333.33,5333.33,5333.33,100],["2020-12-31",5600.0,5600.0,5155.56,5155.56,2600],["2021-01-04",4711.11,4711.11,4711.11,4711.11,500],["2021-01-05",4711.11,4711.11,4711.11,4711.11,200],["2021-01-06",4711.11,4711.11,4711.11,4711.11,0],["2021-01-07",5066.67,5066.67,4266.67,4800.0,2200],["2021-01-08",4888.89,5244.44,4888.89,5244.44,2100],["2021-01-11",5333.33,5422.22,5333.33,5422.22,300],["2021-01-12",5333.33,5333.33,5333.33,5333.33,200],["2021-01-13",5333.33,5333.33,5333.33,5333.33,600],["2021-01-14",4800.0,4800.0,4800.0,4800.0,500],["2021-01-15",4800.0,4800.0,4533.33,4533.33,1800],["2021-01-18",4533.33,4533.33,4533.33,4533.33,0],["2021-01-19",4977.78,4977.78,4977.78,4977.78,3300],["2021-01-20",4888.89,4888.89,4888.89,4888.89,200],["2021-01-21",5333.33,5333.33,5244.44,5244.44,1300],["2021-01-22",5244.44,5244.44,5244.44,5244.44,0],["2021-01-25",5333.33,5422.22,5333.33,5422.22,1400],["2021-01-26",5422.22,5422.22,5422.22,5422.22,200],["2021-01-27",5422.22,5422.22,5422.22,5422.22,100],["2021-01-28",5422.22,5422.22,5422.22,5422.22,0],["2021-01-29",5422.22,5422.22,5422.22,5422.22,0],["2021-02-01",5422.22,5422.22,5422.22,5422.22,0],["2021-02-02",5422.22,5422.22,5422.22,5422.22,500],["2021-02-03",5422.22,5422.22,5422.22,5422.22,300],["2021-02-04",5422.22,5422.22,5422.22,5422.22,1500],["2021-02-05",5422.22,5422.22,5422.22,5422.22,2800],["2021-02-08",5422.22,5422.22,5422.22,5422.22,3400],["2021-02-09",5422.22,5422.22,5422.22,5422.22,1000],["2021-02-17",5333.33,5333.33,5333.33,5333.33,5500],["2021-02-18",5422.22,5422.22,5155.56,5155.56,2100],["2021-02-19",5155.56,5155.56,5155.56,5155.56,0],["2021-02-22",5333.33,5333.33,5333.33,5333.33,600],["2021-02-23",5333.33,5333.33,5333.33,5333.33,0],["2021-02-24",5155.56,5155.56,4977.78,4977.78,1500],["2021-02-25",4977.78,4977.78,4977.78,4977.78,0],["2021-02-26",4977.78,4977.78,4977.78,4977.78,0],["2021-03-01",4533.33,4533.33,4533.33,4533.33,1700],["2021-03-02",4622.22,4622.22,4622.22,4622.22,2300],["2021-03-03",4622.22,4622.22,4622.22,4622.22,100],["2021-03-04",5066.67,5066.67,5066.67,5066.67,800],["2021-03-05",5511.11,5511.11,5511.11,5511.11,14400],["2021-03-08",6044.44,6044.44,6044.44,6044.44,200],["2021-03-09",6577.78,6577.78,6577.78,6577.78,400],["2021-03-10",5955.56,6577.78,5955.56,6577.78,8200],["2021-03-11",5955.56,5955.56,5955.56,5955.56,3400],["2021-03-12",5955.56,5955.56,5955.56,5955.56,0],["2021-03-15",5955.56,5955.56,5955.56,5955.56,0],["2021-03-16",5422.22,5600.0,5422.22,5600.0,14500],["2021-03-17",5955.56,5955.56,5955.56,5955.56,300],["2021-03-18",5955.56,5955.56,5955.56,5955.56,8500],["2021-03-19",5955.56,5955.56,5955.56,5955.56,0],["2021-03-22",5777.78,5866.67,5422.22,5422.22,6500],["2021-03-23",5422.22,5422.22,5422.22,5422.22,200],["2021-03-24",5777.78,5777.78,5688.89,5688.89,4000],["2021-03-25",5688.89,5688.89,5688.89,5688.89,0],["2021-03-26",5511.11,5511.11,5511.11,5511.11,100],["2021-03-29",5511.11,5511.11,5511.11,5511.11,0],["2021-03-30",5511.11,6044.44,5422.22,6044.44,14300],["2021-03-31",6044.44,6044.44,5866.67,5866.67,5000],["2021-04-01",5777.78,5866.67,5777.78,5866.67,1000],["2021-04-02",5866.67,5866.67,5333.33,5777.78,5500],["2021-04-05",5422.22,5777.78,5333.33,5600.0,8800],["2021-04-06",5600.0,5688.89,5511.11,5511.11,16500],["2021-04-07",5511.11,5866.67,5511.11,5866.67,22300],["2021-04-08",5688.89,5955.56,5600.0,5955.56,9000],["2021-04-09",5955.56,5955.56,5777.78,5866.67,3500],["2021-04-12",5866.67,6400.0,5866.67,6400.0,28300],["2021-04-13",6488.89,6666.67,6488.89,6577.78,15200],["2021-04-14",6755.56,7200.0,6755.56,6844.44,9600],["2021-04-15",6844.44,6844.44,6222.22,6577.78,10100],["2021-04-16",6222.22,6577.78,6044.44,6577.78,1200],["2021-04-19",6577.78,6577.78,6577.78,6577.78,1300],["2021-04-20",5955.56,5955.56,5955.56,5955.56,3200],["2021-04-22",5422.22,5777.78,5422.22,5511.11,3900],["2021-04-23",5511.11,5777.78,5511.11,5777.78,1300],["2021-04-26",5244.44,5244.44,5244.44,5244.44,200],["2021-04-27",5333.33,5688.89,5333.33,5688.89,2900],["2021-04-28",5777.78,5955.56,5777.78,5955.56,1200],["2021-04-29",5955.56,5955.56,5955.56,5955.56,0],["2021-05-04",5600.0,5688.89,5511.11,5511.11,3100],["2021-05-05",5511.11,5511.11,5422.22,5422.22,2200],["2021-05-06",4977.78,5688.89,4977.78,5688.89,500],["2021-05-07",5688.89,5688.89,5688.89,5688.89,300],["2021-05-10",5688.89,5688.89,5688.89,5688.89,0],["2021-05-11",5688.89,5688.89,5688.89,5688.89,200],["2021-05-12",5688.89,5688.89,5688.89,5688.89,0],["2021-05-13",5688.89,5688.89,5688.89,5688.89,0],["2021-05-14",5688.89,5688.89,5688.89,5688.89,400],["2021-05-17",5511.11,5511.11,5511.11,5511.11,200],["2021-05-18",5511.11,5511.11,5511.11,5511.11,0],["2021-05-19",5244.44,5511.11,5244.44,5511.11,1200],["2021-05-20",4977.78,4977.78,4977.78,4977.78,800],["2021-05-21",5333.33,5333.33,4622.22,4622.22,3500],["2021-05-24",5066.67,5066.67,5066.67,5066.67,1000],["2021-05-25",5422.22,5511.11,5422.22,5511.11,3200],["2021-05-26",6044.44,6044.44,6044.44,6044.44,100],["2021-05-27",5866.67,5866.67,5688.89,5688.89,2100],["2021-05-28",5155.56,5688.89,5155.56,5688.89,3900],["2021-05-31",5600.0,5600.0,5600.0,5600.0,100],["2021-06-01",5600.0,5600.0,5333.33,5333.33,2200],["2021-06-02",5333.33,5333.33,5333.33,5333.33,1200],["2021-06-03",5333.33,5333.33,5333.33,5333.33,1000],["2021-06-04",5333.33,5333.33,5333.33,5333.33,6300],["2021-06-07",5866.67,5866.67,5777.78,5777.78,2000],["2021-06-08",5777.78,5777.78,5777.78,5777.78,1000],["2021-06-09",5777.78,5777.78,5777.78,5777.78,0],["2021-06-10",5244.44,5244.44,5244.44,5244.44,400],["2021-06-11",4977.78,5244.44,4977.78,5244.44,3000],["2021-06-14",4888.89,4888.89,4888.89,4888.89,1100],["2021-06-15",4888.89,5333.33,4888.89,4888.89,8300],["2021-06-16",4888.89,4888.89,4888.89,4888.89,0],["2021-06-17",5333.33,5333.33,5333.33,5333.33,200],["2021-06-18",5866.67,5866.67,5688.89,5688.89,1400],["2021-06-21",5600.0,5600.0,5600.0,5600.0,500],["2021-06-22",5777.78,5777.78,5333.33,5333.33,800],["2021-06-23",5333.33,5333.33,5333.33,5333.33,300],["2021-06-24",4977.78,4977.78,4977.78,4977.78,2000],["2021-06-25",4977.78,4977.78,4977.78,4977.78,1900],["2021-06-28",4977.78,4977.78,4977.78,4977.78,1300],["2021-06-29",5066.67,5155.56,5066.67,5155.56,200],["2021-06-30",5244.44,5244.44,5244.44,5244.44,200],["2021-07-01",5244.44,5244.44,5244.44,5244.44,200],["2021-07-02",5244.44,5244.44,5244.44,5244.44,200],["2021-07-05",4977.78,4977.78,4977.78,4977.78,1900],["2021-07-06",4977.78,4977.78,4977.78,4977.78,5000],["2021-07-07",4977.78,4977.78,4977.78,4977.78,200],["2021-07-08",5155.56,5155.56,4977.78,4977.78,200],["2021-07-09",4977.78,4977.78,4977.78,4977.78,0],["2021-07-12",4977.78,4977.78,4977.78,4977.78,5100],["2021-07-13",4977.78,4977.78,4977.78,4977.78,0],["2021-07-14",4977.78,4977.78,4977.78,4977.78,2000],["2021-07-15",4977.78,5066.67,4977.78,5066.67,3100],["2021-07-16",5066.67,5066.67,5066.67,5066.67,0],["2021-07-19",5155.56,5155.56,5155.56,5155.56,5700],["2021-07-20",5155.56,5155.56,5155.56,5155.56,0],["2021-07-21",5244.44,5244.44,5244.44,5244.44,100],["2021-07-22",5244.44,5244.44,5244.44,5244.44,0],["2021-07-23",5244.44,5244.44,5244.44,5244.44,0],["2021-07-26",5244.44,5333.33,4888.89,4888.89,3400],["2021-07-27",4888.89,4888.89,4888.89,4888.89,0],["2021-07-28",4888.89,4888.89,4888.89,4888.89,0],["2021-07-29",4888.89,4888.89,4888.89,4888.89,0],["2021-07-30",4977.78,4977.78,4977.78,4977.78,500],["2021-08-02",4977.78,4977.78,4977.78,4977.78,2000],["2021-08-03",4977.78,4977.78,4977.78,4977.78,2500],["2021-08-04",4977.78,4977.78,4977.78,4977.78,0],["2021-08-05",4977.78,4977.78,4977.78,4977.78,0],["2021-08-06",4977.78,4977.78,4977.78,4977.78,0],["2021-08-09",4977.78,4977.78,4977.78,4977.78,500],["2021-08-10",4977.78,4977.78,4977.78,4977.78,200],["2021-08-11",4977.78,5066.67,4977.78,5066.67,800],["2021-08-12",5066.67,5066.67,5066.67,5066.67,0],["2021-08-13",5066.67,5066.67,4888.89,4888.89,300],["2021-08-16",4888.89,4888.89,4888.89,4888.89,0],["2021-08-17",5333.33,5333.33,5333.33,5333.33,2100],["2021-08-18",5333.33,5333.33,5333.33,5333.33,0],["2021-08-19",5333.33,5333.33,5333.33,5333.33,0],["2021-08-20",5333.33,5333.33,5333.33,5333.33,0],["2021-08-23",5333.33,5333.33,5333.33,5333.33,0],["2021-08-24",4888.89,5333.33,4888.89,5333.33,200],["2021-08-25",4888.89,4888.89,4888.89,4888.89,300],["2021-08-26",4888.89,4888.89,4888.89,4888.89,0],["2021-08-27",4888.89,4888.89,4888.89,4888.89,0],["2021-08-30",4888.89,4888.89,4888.89,4888.89,0],["2021-08-31",4888.89,4888.89,4888.89,4888.89,0],["2021-09-01",4888.89,4888.89,4888.89,4888.89,0],["2021-09-06",5066.67,5066.67,4977.78,4977.78,1000],["2021-09-07",4977.78,4977.78,4977.78,4977.78,0],["2021-09-08",4977.78,4977.78,4977.78,4977.78,0],["2021-09-09",4977.78,4977.78,4977.78,4977.78,2900],["2021-09-10",4977.78,4977.78,4977.78,4977.78,0],["2021-09-13",4977.78,4977.78,4977.78,4977.78,0],["2021-09-14",4977.78,4977.78,4977.78,4977.78,0],["2021-09-15",4977.78,4977.78,4977.78,4977.78,0],["2021-09-16",4977.78,4977.78,4977.78,4977.78,0],["2021-09-17",5333.33,5422.22,5333.33,5422.22,300],["2021-09-20",5511.11,5688.89,5511.11,5688.89,1500],["2021-09-21",5688.89,5866.67,5688.89,5866.67,3800],["2021-09-22",6222.22,6400.0,6222.22,6400.0,4400],["2021-09-23",6400.0,6400.0,6311.11,6311.11,600],["2021-09-24",5688.89,5688.89,5688.89,5688.89,1000],["2021-09-27",5688.89,5688.89,5688.89,5688.89,0],["2021-09-28",5777.78,6044.44,5777.78,6044.44,200],["2021-09-29",6044.44,6044.44,6044.44,6044.44,400],["2021-09-30",6044.44,6311.11,5511.11,6311.11,3800],["2021-10-01",6222.22,6222.22,5688.89,6222.22,10100],["2021-10-04",6400.0,6400.0,6400.0,6400.0,1000],["2021-10-05",6400.0,6400.0,5777.78,6400.0,300],["2021-10-06",6400.0,6400.0,6400.0,6400.0,0],["2021-10-07",5777.78,5777.78,5777.78,5777.78,400],["2021-10-08",5777.78,5777.78,5688.89,5688.89,700],["2021-10-11",5688.89,5777.78,5688.89,5777.78,500],["2021-10-12",5511.11,5600.0,5511.11,5600.0,1200],["2021-10-13",5600.0,5600.0,5600.0,5600.0,1400],["2021-10-14",5600.0,5600.0,5600.0,5600.0,0],["2021-10-15",5244.44,5600.0,5244.44,5600.0,200],["2021-10-18",5600.0,6133.33,5600.0,6133.33,8300],["2021-10-19",6311.11,6400.0,6222.22,6222.22,1500],["2021-10-20",6222.22,6222.22,6222.22,6222.22,0],["2021-10-21",6222.22,6222.22,6222.22,6222.22,0],["2021-10-22",5866.67,6222.22,5866.67,6222.22,5200],["2021-10-25",6222.22,6222.22,6222.22,6222.22,500],["2021-10-26",6222.22,6222.22,6222.22,6222.22,1500],["2021-10-27",6222.22,6488.89,6222.22,6222.22,7100],["2021-10-28",6222.22,6222.22,6222.22,6222.22,0],["2021-10-29",6222.22,6222.22,6222.22,6222.22,1300],["2021-11-01",6400.0,6488.89,6222.22,6222.22,2900],["2021-11-02",6222.22,6844.44,6222.22,6844.44,4700],["2021-11-03",7466.67,7466.67,7466.67,7466.67,1200],["2021-11-04",8177.78,8177.78,8177.78,8177.78,3400],["2021-11-05",8977.78,8977.78,8977.78,8977.78,2200],["2021-11-08",9866.67,9866.67,9866.67,9866.67,300],["2021-11-09",10844.44,10844.44,10844.44,10844.44,4000],["2021-11-10",11911.11,11911.11,11911.11,11911.11,300],["2021-11-11",13066.67,13066.67,13066.67,13066.67,600],["2021-11-12",14311.11,14311.11,14311.11,14311.11,22400],["2021-11-15",15733.33,15733.33,15111.11,15733.33,36000],["2021-11-16",15733.33,17244.44,15733.33,17244.44,29800],["2021-11-17",17777.78,17777.78,15555.56,16000.0,17100],["2021-11-18",14666.67,15111.11,14400.0,14844.44,15500],["2021-11-19",14222.22,14666.67,13422.22,14577.78,20900],["2021-11-22",13333.33,14488.89,13155.56,13866.67,13100],["2021-11-23",13777.78,14133.33,12533.33,14133.33,2200],["2021-11-24",14133.33,15466.67,14133.33,15022.22,34800],["2021-11-25",15555.56,16444.44,15111.11,16266.67,12500],["2021-11-26",15111.11,15644.44,14666.67,15644.44,2700],["2021-11-29",15644.44,15644.44,14133.33,14133.33,13000],["2021-11-30",14044.44,14222.22,12888.89,13155.56,12800],["2021-12-01",13333.33,13422.22,13244.44,13422.22,10000],["2021-12-02",12533.33,13511.11,12533.33,13511.11,3300],["2021-12-03",12622.22,13333.33,12622.22,13333.33,1600],["2021-12-06",13333.33,13333.33,12622.22,12977.78,3500],["2021-12-07",12977.78,12977.78,12977.78,12977.78,0],["2021-12-08",12977.78,12977.78,12000.0,12000.0,3400],["2021-12-09",12088.89,12088.89,11111.11,12000.0,6300],["2021-12-10",12000.0,12000.0,12000.0,12000.0,900],["2021-12-13",12000.0,12444.44,12000.0,12177.78,3900],["2021-12-14",12088.89,12266.67,12088.89,12266.67,2000],["2021-12-15",12266.67,13422.22,12266.67,13422.22,13500],["2021-12-16",13511.11,14755.56,13511.11,14755.56,19600],["2021-12-17",13422.22,14666.67,13422.22,14666.67,11900],["2021-12-20",13511.11,14666.67,13244.44,14577.78,10800],["2021-12-21",13333.33,14488.89,13155.56,13333.33,33600],["2021-12-22",14044.44,14044.44,12355.56,12977.78,5900],["2021-12-23",12888.89,12888.89,12266.67,12355.56,18700],["2021-12-24",12355.56,13422.22,12177.78,13422.22,10500],["2021-12-27",12444.44,13333.33,12355.56,12444.44,18300],["2021-12-28",12355.56,13155.56,12355.56,12444.44,19400],["2021-12-29",12444.44,12444.44,12444.44,12444.44,18800],["2021-12-30",12444.44,12533.33,11822.22,12355.56,7900],["2021-12-31",12355.56,13155.56,12355.56,12355.56,9600],["2022-01-04",12355.56,12355.56,11200.0,12266.67,36500],["2022-01-05",12888.89,12888.89,11822.22,11911.11,15350],["2022-01-06",12266.67,12266.67,11555.56,11555.56,41400],["2022-01-07",11555.56,11555.56,11288.89,11377.78,10400],["2022-01-10",11377.78,11822.22,10311.11,10311.11,57000],["2022-01-11",10666.67,11288.89,10666.67,11200.0,31700],["2022-01-12",11200.0,11200.0,10844.44,11200.0,388000],["2022-01-13",11200.0,11200.0,10666.67,10666.67,21800],["2022-01-14",10666.67,11111.11,9600.0,11111.11,10000],["2022-01-17",10311.11,10666.67,10133.33,10666.67,1900],["2022-01-18",10133.33,10666.67,10133.33,10666.67,700],["2022-01-19",10577.78,11644.44,10488.89,10577.78,4400],["2022-01-20",10577.78,10577.78,10577.78,10577.78,4600],["2022-01-21",10577.78,10577.78,10577.78,10577.78,3200],["2022-01-24",10133.33,10222.22,9777.78,10222.22,5800],["2022-01-25",9777.78,10222.22,9777.78,10222.22,200],["2022-01-26",9777.78,10222.22,9777.78,10222.22,4300],["2022-01-27",10133.33,11022.22,9333.33,11022.22,7200],["2022-01-28",9955.56,10844.44,9955.56,10844.44,1300],["2022-02-07",9955.56,10755.56,9866.67,9866.67,2300],["2022-02-08",9866.67,10666.67,9866.67,10666.67,4400],["2022-02-09",10666.67,10666.67,10666.67,10666.67,1300],["2022-02-10",9955.56,10133.33,9955.56,10133.33,900],["2022-02-11",10133.33,10577.78,9333.33,10577.78,10200],["2022-02-14",10488.89,10577.78,10488.89,10488.89,11100],["2022-02-15",10666.67,11022.22,10488.89,11022.22,2200],["2022-02-16",11111.11,11466.67,11022.22,11022.22,2100],["2022-02-17",10311.11,11022.22,10222.22,11022.22,900],["2022-02-18",10933.33,10933.33,10844.44,10844.44,2200],["2022-02-21",10133.33,10577.78,10133.33,10577.78,1900],["2022-02-22",10577.78,10666.67,10577.78,10577.78,1400],["2022-02-23",10577.78,10577.78,10577.78,10577.78,1400],["2022-02-24",10577.78,10577.78,10400.0,10400.0,2600],["2022-02-25",10488.89,10577.78,10488.89,10488.89,4600],["2022-02-28",10488.89,10488.89,10488.89,10488.89,1700],["2022-03-01",10666.67,10666.67,10666.67,10666.67,300],["2022-03-02",10488.89,11022.22,10488.89,10488.89,4800],["2022-03-03",10488.89,10488.89,10488.89,10488.89,1400],["2022-03-04",10311.11,10666.67,10311.11,10666.67,6100],["2022-03-07",10666.67,11644.44,10666.67,11555.56,14200],["2022-03-08",11555.56,11733.33,11466.67,11644.44,15700],["2022-03-09",11644.44,11733.33,11644.44,11644.44,6800],["2022-03-10",11644.44,11822.22,11555.56,11822.22,8700],["2022-03-11",11644.44,12444.44,11644.44,12088.89,24600],["2022-03-14",12088.89,12177.78,11644.44,11644.44,5850],["2022-03-15",11822.22,12800.0,11644.44,12266.67,18300],["2022-03-16",12622.22,13333.33,12000.0,12355.56,4600],["2022-03-17",12355.56,12444.44,11733.33,12266.67,10500],["2022-03-18",11911.11,12444.44,11733.33,12177.78,9000],["2022-03-21",12088.89,12888.89,12000.0,12355.56,43900],["2022-03-22",12444.44,12533.33,12000.0,12088.89,23800],["2022-03-23",13155.56,13155.56,12088.89,12177.78,10900],["2022-03-24",12000.0,12355.56,11733.33,12266.67,16900],["2022-03-25",12000.0,12177.78,11822.22,12177.78,5600],["2022-03-28",11644.44,12000.0,11288.89,11555.56,19000],["2022-03-29",11555.56,12355.56,11555.56,11555.56,9900],["2022-03-30",10488.89,12000.0,10488.89,11200.0,3100],["2022-03-31",11288.89,11644.44,11022.22,11200.0,33600],["2022-04-01",11200.0,11644.44,11200.0,11200.0,5000],["2022-04-04",11200.0,11288.89,11200.0,11288.89,5300],["2022-04-05",11288.89,11288.89,10222.22,11200.0,7000],["2022-04-06",11200.0,11200.0,11022.22,11022.22,1500],["2022-04-07",11200.0,11200.0,10666.67,11022.22,4300],["2022-04-08",10666.67,11022.22,10666.67,10755.56,7200],["2022-04-12",11822.22,11822.22,11288.89,11555.56,65400],["2022-04-13",11644.44,11644.44,11200.0,11555.56,14500],["2022-04-14",11644.44,11644.44,11466.67,11466.67,23300],["2022-04-15",11377.78,11377.78,10488.89,11288.89,79000],["2022-04-18",11288.89,12000.0,10666.67,11022.22,35100],["2022-04-19",11022.22,11022.22,10044.44,10044.44,21900],["2022-04-20",10044.44,10133.33,9777.78,9777.78,4600],["2022-04-21",9777.78,9777.78,8800.0,8800.0,27000],["2022-04-22",8888.89,8888.89,8444.44,8533.33,36500],["2022-04-25",8533.33,9244.44,8177.78,8177.78,19900],["2022-04-26",8000.0,8888.89,7822.22,8888.89,14400],["2022-04-27",8888.89,8888.89,8888.89,8888.89,500],["2022-04-28",8711.11,9155.56,8711.11,9155.56,5800],["2022-04-29",9511.11,9511.11,9422.22,9422.22,300],["2022-05-04",9422.22,9422.22,9422.22,9422.22,0],["2022-05-05",9422.22,9422.22,9422.22,9422.22,0],["2022-05-06",8800.0,9422.22,8800.0,9422.22,1200],["2022-05-09",8711.11,8711.11,8533.33,8533.33,3400],["2022-05-10",8533.33,8533.33,8533.33,8533.33,4800],["2022-05-11",8533.33,8533.33,8533.33,8533.33,5000],["2022-05-12",8533.33,8622.22,8533.33,8533.33,5400],["2022-05-13",8533.33,8533.33,8177.78,8266.67,3200],["2022-05-16",8266.67,8266.67,8266.67,8266.67,600],["2022-05-17",8266.67,8266.67,8266.67,8266.67,600],["2022-05-18",8266.67,8266.67,8266.67,8266.67,1100],["2022-05-19",8355.56,8800.0,8266.67,8266.67,1800],["2022-05-20",8266.67,8355.56,8266.67,8355.56,700],["2022-05-23",8444.44,8444.44,8444.44,8444.44,200],["2022-05-24",9066.67,9066.67,9066.67,9066.67,100],["2022-05-25",9777.78,9777.78,8444.44,9066.67,3600],["2022-05-26",9688.89,9688.89,9244.44,9244.44,1100],["2022-05-27",8355.56,9333.33,8355.56,9333.33,200],["2022-05-30",9333.33,9333.33,9244.44,9244.44,1100],["2022-05-31",8533.33,9066.67,8355.56,8444.44,6200],["2022-06-01",8711.11,8711.11,8711.11,8711.11,100],["2022-06-02",8711.11,8711.11,8711.11,8711.11,200],["2022-06-03",8355.56,8622.22,8355.56,8622.22,2300],["2022-06-06",7911.11,8711.11,7822.22,8622.22,2600],["2022-06-07",8888.89,8888.89,8711.11,8711.11,300],["2022-06-08",8088.89,8800.0,8088.89,8800.0,300],["2022-06-09",8177.78,8711.11,8000.0,8711.11,4200],["2022-06-10",8266.67,8444.44,7911.11,8000.0,3100],["2022-06-13",7822.22,8622.22,7822.22,8355.56,300],["2022-06-14",8355.56,8711.11,8355.56,8711.11,2900],["2022-06-15",8000.0,8266.67,7911.11,8000.0,11500],["2022-06-16",8000.0,8000.0,8000.0,8000.0,1000],["2022-06-17",7288.89,7644.44,7200.0,7466.67,2000],["2022-06-20",6844.44,6933.33,6844.44,6933.33,200],["2022-06-21",6933.33,6933.33,6933.33,6933.33,600],["2022-06-22",6933.33,6933.33,6933.33,6933.33,800],["2022-06-23",6400.0,7022.22,6400.0,7022.22,500],["2022-06-24",7022.22,7022.22,7022.22,7022.22,5300],["2022-06-27",7022.22,7022.22,7022.22,7022.22,0],["2022-06-28",7466.67,7466.67,7466.67,7466.67,1000],["2022-06-29",7555.56,7555.56,7555.56,7555.56,100],["2022-06-30",7555.56,7555.56,7555.56,7555.56,0],["2022-07-01",6844.44,7200.0,6844.44,7200.0,600],["2022-07-04",6577.78,6577.78,6488.89,6577.78,4200],["2022-07-05",6577.78,7022.22,6044.44,7022.22,1700],["2022-07-06",7022.22,7022.22,6400.0,6400.0,24000],["2022-07-07",6400.0,6400.0,6400.0,6400.0,0],["2022-07-08",6844.44,6844.44,6844.44,6844.44,100],["2022-07-11",6844.44,6844.44,6844.44,6844.44,300],["2022-07-12",6222.22,6222.22,6222.22,6222.22,1800],["2022-07-13",6133.33,6400.0,6044.44,6311.11,3000],["2022-07-14",6311.11,6311.11,6311.11,6311.11,700],["2022-07-15",6400.0,6400.0,6400.0,6400.0,100],["2022-07-18",6400.0,6400.0,6133.33,6311.11,3600],["2022-07-19",6311.11,6311.11,6044.44,6222.22,2000],["2022-07-20",5866.67,6311.11,5866.67,6311.11,1800],["2022-07-21",6577.78,6577.78,6488.89,6488.89,300],["2022-07-22",6488.89,6488.89,6488.89,6488.89,0],["2022-07-25",6488.89,6488.89,6400.0,6400.0,1400],["2022-07-26",6044.44,6311.11,5955.56,6222.22,6200],["2022-07-27",5955.56,6133.33,5955.56,5955.56,2600],["2022-07-28",5955.56,6133.33,5955.56,6133.33,8900],["2022-07-29",6133.33,6133.33,6044.44,6044.44,8200],["2022-08-01",6044.44,6133.33,6044.44,6133.33,4200],["2022-08-02",6044.44,6044.44,5777.78,6044.44,5500],["2022-08-03",6133.33,6133.33,6044.44,6133.33,4500],["2022-08-04",6044.44,6400.0,6044.44,6400.0,3300],["2022-08-05",5866.67,6400.0,5866.67,6400.0,200],["2022-08-08",6311.11,6400.0,6044.44,6133.33,7300],["2022-08-09",6133.33,6133.33,6133.33,6133.33,1000],["2022-08-10",6133.33,6222.22,6133.33,6222.22,1500],["2022-08-11",6222.22,6488.89,6044.44,6044.44,11600],["2022-08-12",6044.44,6488.89,6044.44,6133.33,400],["2022-08-15",6133.33,6311.11,6044.44,6133.33,7600],["2022-08-16",6133.33,6222.22,6133.33,6133.33,4800],["2022-08-17",6133.33,6222.22,6133.33,6133.33,7100],["2022-08-18",6133.33,6133.33,6133.33,6133.33,12000],["2022-08-19",6133.33,6133.33,6133.33,6133.33,13100],["2022-08-22",6133.33,6222.22,6133.33,6133.33,2500],["2022-08-23",6133.33,6133.33,6133.33,6133.33,3400],["2022-08-24",6133.33,6222.22,6133.33,6222.22,4600],["2022-08-25",6400.0,6400.0,6311.11,6311.11,1300],["2022-08-26",6488.89,6844.44,6488.89,6755.56,20500],["2022-08-29",6844.44,6844.44,6755.56,6755.56,1300],["2022-08-30",6133.33,6666.67,6133.33,6488.89,5200],["2022-08-31",6488.89,6488.89,6222.22,6222.22,200],["2022-09-05",6311.11,6311.11,6222.22,6222.22,600],["2022-09-06",6311.11,6311.11,6311.11,6311.11,200],["2022-09-07",6311.11,6311.11,6311.11,6311.11,3000],["2022-09-08",6222.22,6222.22,6222.22,6222.22,2200],["2022-09-09",6222.22,6222.22,6222.22,6222.22,100],["2022-09-12",6222.22,6311.11,6222.22,6311.11,1300],["2022-09-13",6311.11,6311.11,6222.22,6222.22,400],["2022-09-14",6311.11,6311.11,6311.11,6311.11,2500],["2022-09-15",6311.11,6311.11,6311.11,6311.11,0],["2022-09-16",6311.11,6311.11,6311.11,6311.11,0],["2022-09-19",5866.67,6666.67,5866.67,6666.67,2700],["2022-09-20",6666.67,6666.67,6666.67,6666.67,0],["2022-09-21",6666.67,6666.67,6666.67,6666.67,0],["2022-09-22",6666.67,6666.67,6666.67,6666.67,0],["2022-09-23",6311.11,7022.22,6311.11,6666.67,1200],["2022-09-26",7111.11,7111.11,6933.33,6933.33,4100],["2022-09-27",7200.0,7200.0,6311.11,6933.33,600],["2022-09-28",7200.0,7200.0,7111.11,7111.11,500],["2022-09-29",7111.11,7111.11,7111.11,7111.11,0],["2022-09-30",6400.0,6400.0,6400.0,6400.0,200],["2022-10-03",7022.22,7022.22,6844.44,6844.44,200],["2022-10-04",6311.11,6577.78,6222.22,6577.78,700],["2022-10-05",6577.78,6577.78,6577.78,6577.78,0],["2022-10-06",6577.78,7022.22,6488.89,7022.22,5900],["2022-10-07",6488.89,6488.89,6488.89,6488.89,800],["2022-10-10",6400.0,6400.0,5955.56,5955.56,2300],["2022-10-11",5688.89,5688.89,5511.11,5511.11,5300],["2022-10-12",5511.11,5511.11,5511.11,5511.11,5900],["2022-10-13",5600.0,5866.67,5600.0,5866.67,2300],["2022-10-14",5866.67,6222.22,5866.67,6222.22,600],["2022-10-17",5777.78,5777.78,5777.78,5777.78,1800],["2022-10-18",5866.67,6311.11,5866.67,6222.22,2800],["2022-10-19",6488.89,6488.89,6488.89,6488.89,200],["2022-10-20",6488.89,6666.67,6044.44,6044.44,600],["2022-10-21",6044.44,6044.44,6044.44,6044.44,100],["2022-10-24",6044.44,6044.44,6044.44,6044.44,5100],["2022-10-25",6044.44,6044.44,6044.44,6044.44,0],["2022-10-26",5511.11,6222.22,5511.11,5600.0,1400],["2022-10-27",5600.0,5600.0,5600.0,5600.0,0],["2022-10-28",5600.0,5600.0,5600.0,5600.0,6700],["2022-10-31",6044.44,6044.44,6044.44,6044.44,100],["2022-11-01",6044.44,6044.44,6044.44,6044.44,1000],["2022-11-02",6044.44,6044.44,6044.44,6044.44,0],["2022-11-03",6044.44,6044.44,6044.44,6044.44,0],["2022-11-04",6044.44,6044.44,6044.44,6044.44,0],["2022-11-07",5511.11,5511.11,5511.11,5511.11,6000],["2022-11-08",4977.78,5511.11,4977.78,5511.11,200],["2022-11-09",6044.44,6044.44,5511.11,5511.11,200],["2022-11-10",5511.11,5511.11,4977.78,4977.78,300],["2022-11-11",5155.56,5155.56,4622.22,4622.22,4300],["2022-11-14",4266.67,4355.56,4266.67,4266.67,18000],["2022-11-15",4000.0,4000.0,4000.0,4000.0,2000],["2022-11-16",3733.33,4266.67,3733.33,3911.11,5000],["2022-11-17",3911.11,4266.67,3911.11,4266.67,19100],["2022-11-18",4088.89,4088.89,4088.89,4088.89,100],["2022-11-21",4266.67,4266.67,4000.0,4000.0,3100],["2022-11-22",4000.0,4355.56,4000.0,4355.56,1600],["2022-11-23",4355.56,4355.56,4355.56,4355.56,2200],["2022-11-24",4355.56,4355.56,4355.56,4355.56,0],["2022-11-25",4000.0,4000.0,4000.0,4000.0,500],["2022-11-28",4266.67,4266.67,4088.89,4266.67,3700],["2022-11-29",4355.56,4355.56,4355.56,4355.56,200],["2022-11-30",4266.67,4266.67,4266.67,4266.67,8400],["2022-12-01",4355.56,4622.22,4355.56,4622.22,3100],["2022-12-02",4355.56,4355.56,4355.56,4355.56,900],["2022-12-05",4444.44,4444.44,4444.44,4444.44,100],["2022-12-06",4355.56,4355.56,4355.56,4355.56,1000],["2022-12-07",4355.56,4355.56,4355.56,4355.56,500],["2022-12-08",4355.56,4444.44,4355.56,4444.44,1900],["2022-12-09",4444.44,4444.44,4444.44,4444.44,0],["2022-12-12",4444.44,4444.44,4355.56,4355.56,2000],["2022-12-13",4533.33,4533.33,4533.33,4533.33,100],["2022-12-14",4977.78,4977.78,4977.78,4977.78,100],["2022-12-15",5066.67,5066.67,5066.67,5066.67,100],["2022-12-16",5155.56,5155.56,4888.89,4888.89,900],["2022-12-19",4888.89,4888.89,4888.89,4888.89,0],["2022-12-20",4622.22,4622.22,4444.44,4444.44,1200],["2022-12-21",4444.44,4444.44,4444.44,4444.44,400],["2022-12-22",4266.67,4444.44,4088.89,4444.44,2700],["2022-12-23",4444.44,4444.44,4444.44,4444.44,0],["2022-12-26",4622.22,4888.89,4622.22,4800.0,3100],["2022-12-27",4711.11,4711.11,4711.11,4711.11,600],["2022-12-28",4888.89,4888.89,4800.0,4800.0,300],["2022-12-29",4800.0,4800.0,4800.0,4800.0,1800],["2022-12-30",4888.89,4888.89,4800.0,4800.0,1600],["2023-01-03",4533.33,4800.0,4355.56,4800.0,2800],["2023-01-04",4800.0,4800.0,4800.0,4800.0,19100],["2023-01-05",4800.0,4800.0,4622.22,4800.0,2100],["2023-01-06",4800.0,4800.0,4800.0,4800.0,0],["2023-01-09",4533.33,4533.33,4533.33,4533.33,300],["2023-01-10",4800.0,4800.0,4800.0,4800.0,200],["2023-01-11",4800.0,4800.0,4800.0,4800.0,700],["2023-01-12",4800.0,4800.0,4800.0,4800.0,1700],["2023-01-13",4800.0,4800.0,4800.0,4800.0,1200],["2023-01-16",4800.0,4800.0,4711.11,4711.11,6900],["2023-01-17",4711.11,4711.11,4711.11,4711.11,0],["2023-01-18",4800.0,4800.0,4800.0,4800.0,4800],["2023-01-19",4711.11,4711.11,4711.11,4711.11,200],["2023-01-27",4711.11,4711.11,4711.11,4711.11,0],["2023-01-30",4888.89,4977.78,4444.44,4444.44,300],["2023-01-31",4533.33,4622.22,4533.33,4622.22,1100],["2023-02-01",4622.22,4622.22,4622.22,4622.22,0],["2023-02-02",4622.22,4622.22,4622.22,4622.22,400],["2023-02-03",4622.22,4622.22,4622.22,4622.22,0],["2023-02-06",4711.11,4711.11,4711.11,4711.11,300],["2023-02-07",4711.11,4711.11,4711.11,4711.11,0],["2023-02-08",4800.0,4800.0,4800.0,4800.0,200],["2023-02-09",4800.0,4800.0,4800.0,4800.0,0],["2023-02-10",4800.0,4800.0,4800.0,4800.0,0],["2023-02-13",4800.0,4800.0,4800.0,4800.0,0],["2023-02-14",4800.0,4800.0,4800.0,4800.0,100],["2023-02-15",4888.89,4888.89,4888.89,4888.89,400],["2023-02-16",4888.89,4888.89,4888.89,4888.89,0],["2023-02-17",4888.89,4888.89,4888.89,4888.89,0],["2023-02-20",4711.11,4711.11,4711.11,4711.11,600],["2023-02-21",4800.0,4800.0,4800.0,4800.0,100],["2023-02-22",4800.0,4800.0,4800.0,4800.0,500],["2023-02-23",4800.0,4800.0,4800.0,4800.0,0],["2023-02-24",4355.56,4355.56,4355.56,4355.56,100],["2023-02-27",4711.11,4711.11,4711.11,4711.11,300],["2023-02-28",4977.78,4977.78,4977.78,4977.78,100],["2023-03-01",4977.78,4977.78,4977.78,4977.78,0],["2023-03-02",4977.78,4977.78,4977.78,4977.78,0],["2023-03-03",4977.78,4977.78,4977.78,4977.78,0],["2023-03-06",4977.78,4977.78,4977.78,4977.78,0],["2023-03-07",4977.78,4977.78,4977.78,4977.78,0],["2023-03-08",4977.78,4977.78,4977.78,4977.78,0],["2023-03-09",4977.78,4977.78,4977.78,4977.78,0],["2023-03-10",4977.78,4977.78,4977.78,4977.78,0],["2023-03-13",4977.78,4977.78,4977.78,4977.78,0],["2023-03-14",4977.78,4977.78,4977.78,4977.78,0],["2023-03-15",4977.78,4977.78,4977.78,4977.78,0],["2023-03-16",4977.78,4977.78,4977.78,4977.78,0],["2023-03-17",4533.33,4533.33,4533.33,4533.33,700],["2023-03-20",4533.33,4533.33,4533.33,4533.33,300],["2023-03-21",4533.33,4533.33,4533.33,4533.33,1500],["2023-03-22",4711.11,4711.11,4711.11,4711.11,100],["2023-03-23",4711.11,4888.89,4711.11,4888.89,600],["2023-03-24",4888.89,4888.89,4888.89,4888.89,200],["2023-03-27",4888.89,4977.78,4888.89,4977.78,1200],["2023-03-28",5422.22,5422.22,5422.22,5422.22,800],["2023-03-29",5955.56,5955.56,5955.56,5955.56,1200],["2023-03-30",5600.0,5600.0,5422.22,5422.22,1000],["2023-03-31",5955.56,5955.56,5955.56,5955.56,600],["2023-04-03",6311.11,6311.11,5422.22,5422.22,400],["2023-04-04",5422.22,5422.22,5422.22,5422.22,0],["2023-04-05",4888.89,4977.78,4888.89,4888.89,900],["2023-04-06",4888.89,5333.33,4888.89,5333.33,1100],["2023-04-07",5866.67,5866.67,5333.33,5333.33,500],["2023-04-10",5155.56,5155.56,5155.56,5155.56,300],["2023-04-11",5155.56,5155.56,5155.56,5155.56,0],["2023-04-12",4711.11,4711.11,4711.11,4711.11,300],["2023-04-13",4711.11,4711.11,4711.11,4711.11,0],["2023-04-14",4266.67,4266.67,4266.67,4266.67,5900],["2023-04-17",4622.22,4622.22,4622.22,4622.22,2100],["2023-04-18",4622.22,4622.22,4622.22,4622.22,100],["2023-04-19",4444.44,4977.78,4444.44,4977.78,800],["2023-04-20",4977.78,4977.78,4977.78,4977.78,0],["2023-04-21",4977.78,4977.78,4977.78,4977.78,0],["2023-04-24",4977.78,4977.78,4977.78,4977.78,0],["2023-04-25",4533.33,4888.89,4533.33,4888.89,300],["2023-04-26",5333.33,5333.33,5333.33,5333.33,100],["2023-04-27",4888.89,5244.44,4888.89,5244.44,200],["2023-04-28",5244.44,5244.44,5244.44,5244.44,0],["2023-05-04",5244.44,5244.44,5244.44,5244.44,0],["2023-05-05",5244.44,5244.44,5244.44,5244.44,0],["2023-05-08",5244.44,5244.44,5244.44,5244.44,0],["2023-05-09",5244.44,5244.44,5244.44,5244.44,0],["2023-05-10",5244.44,5244.44,5244.44,5244.44,0],["2023-05-11",5244.44,5244.44,5244.44,5244.44,0],["2023-05-12",5244.44,5244.44,5244.44,5244.44,0],["2023-05-15",5244.44,5244.44,5244.44,5244.44,0],["2023-05-16",5244.44,5244.44,5244.44,5244.44,0],["2023-05-17",5244.44,5244.44,4800.0,4977.78,2400],["2023-05-18",4977.78,4977.78,4533.33,4533.33,600],["2023-05-19",4888.89,4888.89,4533.33,4533.33,1200],["2023-05-22",4177.78,4533.33,4088.89,4177.78,900],["2023-05-23",4177.78,4533.33,4177.78,4533.33,1600],["2023-05-24",4533.33,4533.33,4533.33,4533.33,200],["2023-05-25",4533.33,4622.22,4533.33,4622.22,200],["2023-05-26",4533.33,4533.33,4266.67,4355.56,1100],["2023-05-29",4711.11,4711.11,4444.44,4444.44,900],["2023-05-30",4622.22,4711.11,4622.22,4711.11,1200],["2023-05-31",4711.11,4711.11,4711.11,4711.11,100],["2023-06-01",4622.22,4711.11,4533.33,4533.33,400],["2023-06-02",4711.11,4711.11,4711.11,4711.11,1900],["2023-06-05",4622.22,4711.11,4622.22,4711.11,1700],["2023-06-06",4711.11,4711.11,4711.11,4711.11,0],["2023-06-07",4711.11,4800.0,4533.33,4711.11,2600],["2023-06-08",4533.33,4800.0,4533.33,4711.11,5000],["2023-06-09",4711.11,4711.11,4622.22,4622.22,1600],["2023-06-12",4622.22,5066.67,4622.22,5066.67,2200],["2023-06-13",5066.67,5066.67,5066.67,5066.67,0],["2023-06-14",4977.78,4977.78,4888.89,4888.89,2100],["2023-06-15",4888.89,4888.89,4888.89,4888.89,400],["2023-06-16",4888.89,4888.89,4888.89,4888.89,200],["2023-06-19",4888.89,4977.78,4888.89,4888.89,2100],["2023-06-20",4533.33,4533.33,4533.33,4533.33,100],["2023-06-21",4533.33,4888.89,4533.33,4888.89,1600],["2023-06-22",4622.22,4888.89,4622.22,4711.11,1300],["2023-06-23",4977.78,4977.78,4977.78,4977.78,100],["2023-06-26",4622.22,4622.22,4622.22,4622.22,1200],["2023-06-27",4622.22,4622.22,4622.22,4622.22,1000],["2023-06-28",4444.44,4888.89,4355.56,4888.89,300],["2023-06-29",4800.0,4800.0,4800.0,4800.0,600],["2023-06-30",4711.11,4711.11,4444.44,4444.44,1200],["2023-07-03",4444.44,4533.33,4444.44,4533.33,400],["2023-07-04",4444.44,4888.89,4444.44,4888.89,300],["2023-07-05",4622.22,4622.22,4622.22,4622.22,300],["2023-07-06",4444.44,4444.44,4444.44,4444.44,200],["2023-07-07",4800.0,4888.89,4711.11,4888.89,46400],["2023-07-10",5155.56,5333.33,4888.89,5333.33,13700],["2023-07-11",5866.67,5866.67,5333.33,5866.67,6400],["2023-07-12",5688.89,6400.0,5688.89,6400.0,9000],["2023-07-13",6400.0,6755.56,5866.67,6044.44,9900],["2023-07-14",5777.78,6488.89,5511.11,6133.33,11300],["2023-07-17",5688.89,6666.67,5688.89,6666.67,6000],["2023-07-18",6222.22,7022.22,6222.22,6755.56,4400],["2023-07-19",7288.89,7288.89,6133.33,6133.33,9200],["2023-07-20",6133.33,6133.33,5777.78,5777.78,1400],["2023-07-21",5688.89,5688.89,5333.33,5511.11,5100],["2023-07-24",5511.11,5511.11,5511.11,5511.11,3100],["2023-07-25",5688.89,5688.89,5688.89,5688.89,100],["2023-07-26",5422.22,5688.89,5422.22,5422.22,600],["2023-07-27",5244.44,5955.56,4977.78,5955.56,10100],["2023-07-28",6488.89,6488.89,6488.89,6488.89,9400],["2023-07-31",7111.11,7111.11,7111.11,7111.11,36700],["2023-08-01",7200.0,7822.22,7200.0,7822.22,10900],["2023-08-02",8533.33,8533.33,8533.33,8533.33,21100],["2023-08-03",8088.89,8711.11,7822.22,7822.22,9700],["2023-08-04",7822.22,7822.22,7555.56,7733.33,3400],["2023-08-07",7733.33,7733.33,7377.78,7555.56,3100],["2023-08-08",7466.67,7555.56,7466.67,7466.67,1900],["2023-08-09",7466.67,7733.33,7200.0,7200.0,4200],["2023-08-10",7200.0,7200.0,7200.0,7200.0,5000],["2023-08-11",7200.0,7200.0,7200.0,7200.0,400],["2023-08-14",7111.11,7111.11,6666.67,7022.22,1400],["2023-08-15",6666.67,7022.22,6666.67,7022.22,3000],["2023-08-16",6666.67,7111.11,6666.67,7111.11,500],["2023-08-17",7111.11,7111.11,6577.78,6666.67,7400],["2023-08-18",6666.67,6666.67,6222.22,6222.22,1500],["2023-08-21",6222.22,6222.22,6222.22,6222.22,1200],["2023-08-22",6222.22,6222.22,6222.22,6222.22,0],["2023-08-23",6222.22,6222.22,6222.22,6222.22,0],["2023-08-24",6222.22,6222.22,6222.22,6222.22,700],["2023-08-25",5777.78,6133.33,5777.78,6133.33,300],["2023-08-28",6133.33,6666.67,6133.33,6666.67,2800],["2023-08-29",6933.33,6933.33,6222.22,6933.33,3400],["2023-08-30",6933.33,6933.33,6488.89,6933.33,1300],["2023-08-31",6844.44,6844.44,6844.44,6844.44,100],["2023-09-05",6844.44,6933.33,6844.44,6844.44,2200],["2023-09-06",6844.44,7111.11,6844.44,7111.11,1100],["2023-09-07",7111.11,7111.11,7022.22,7022.22,700],["2023-09-08",7111.11,7111.11,6400.0,7022.22,7000],["2023-09-11",7022.22,7022.22,6933.33,6933.33,3200],["2023-09-12",6933.33,6933.33,6933.33,6933.33,2000],["2023-09-13",6844.44,6844.44,6400.0,6844.44,3600],["2023-09-14",6755.56,6755.56,6755.56,6755.56,100],["2023-09-15",6311.11,6400.0,6311.11,6400.0,700],["2023-09-18",6488.89,6488.89,6488.89,6488.89,300],["2023-09-19",6488.89,6488.89,6488.89,6488.89,0],["2023-09-20",6488.89,6488.89,6488.89,6488.89,0],["2023-09-21",6222.22,6222.22,6222.22,6222.22,300],["2023-09-22",6044.44,6222.22,5777.78,6222.22,1600],["2023-09-25",6222.22,6222.22,6222.22,6222.22,0],["2023-09-26",6400.0,6400.0,6400.0,6400.0,100],["2023-09-27",6400.0,6400.0,6400.0,6400.0,0],["2023-09-28",6400.0,6400.0,6400.0,6400.0,0],["2023-09-29",6133.33,6133.33,5777.78,5777.78,3000],["2023-10-02",5777.78,5777.78,5777.78,5777.78,2300],["2023-10-03",5244.44,5244.44,5244.44,5244.44,400],["2023-10-04",5511.11,5511.11,5511.11,5511.11,100],["2023-10-05",5511.11,5511.11,5511.11,5511.11,0],["2023-10-06",5511.11,5511.11,5511.11,5511.11,0],["2023-10-09",5066.67,5066.67,5066.67,5066.67,900],["2023-10-10",5244.44,5244.44,5244.44,5244.44,100],["2023-10-11",5244.44,5244.44,5244.44,5244.44,0],["2023-10-12",5422.22,5511.11,5333.33,5333.33,700],["2023-10-13",5333.33,5333.33,5333.33,5333.33,100],["2023-10-16",5333.33,5333.33,5333.33,5333.33,0],["2023-10-17",5333.33,5422.22,4977.78,5066.67,600],["2023-10-18",5066.67,5066.67,5066.67,5066.67,100],["2023-10-19",5066.67,5066.67,5066.67,5066.67,0],["2023-10-20",5066.67,5066.67,5066.67,5066.67,0],["2023-10-23",5333.33,5511.11,5333.33,5511.11,1500],["2023-10-24",5511.11,5511.11,5511.11,5511.11,0],["2023-10-25",5155.56,5155.56,5155.56,5155.56,100],["2023-10-26",4711.11,4711.11,4711.11,4711.11,100],["2023-10-27",4266.67,4711.11,4266.67,4444.44,800],["2023-10-30",4177.78,4355.56,4177.78,4355.56,200],["2023-10-31",4533.33,4711.11,4533.33,4711.11,300],["2023-11-01",4444.44,4711.11,4444.44,4711.11,1500],["2023-11-02",4355.56,4355.56,4355.56,4355.56,100],["2023-11-03",4711.11,4711.11,4711.11,4711.11,1100],["2023-11-06",5155.56,5155.56,5155.56,5155.56,300],["2023-11-07",5600.0,5600.0,5600.0,5600.0,2100],["2023-11-08",5955.56,6044.44,5688.89,5955.56,3900],["2023-11-09",6311.11,6311.11,5511.11,5511.11,300],["2023-11-10",5688.89,5688.89,5688.89,5688.89,200],["2023-11-13",5511.11,5688.89,5511.11,5688.89,200],["2023-11-14",5688.89,5688.89,5688.89,5688.89,100],["2023-11-15",5688.89,5688.89,5688.89,5688.89,0],["2023-11-16",6222.22,6222.22,6222.22,6222.22,700],["2023-11-17",6044.44,6044.44,6044.44,6044.44,1000],["2023-11-20",5777.78,6044.44,5777.78,6044.44,1000],["2023-11-21",6044.44,6044.44,6044.44,6044.44,0],["2023-11-22",6044.44,6044.44,6044.44,6044.44,0],["2023-11-23",6044.44,6044.44,6044.44,6044.44,0],["2023-11-24",6044.44,6044.44,6044.44,6044.44,0],["2023-11-27",6044.44,6044.44,6044.44,6044.44,0],["2023-11-28",6044.44,6044.44,6044.44,6044.44,0],["2023-11-29",6044.44,6044.44,6044.44,6044.44,0],["2023-11-30",6044.44,6044.44,6044.44,6044.44,0],["2023-12-01",5511.11,5511.11,5511.11,5511.11,2100],["2023-12-04",5511.11,5511.11,4977.78,4977.78,1400],["2023-12-05",4977.78,4977.78,4977.78,4977.78,1000],["2023-12-06",4977.78,4977.78,4977.78,4977.78,0],["2023-12-07",5244.44,5244.44,4977.78,4977.78,1000],["2023-12-08",4800.0,4977.78,4800.0,4977.78,2200],["2023-12-11",4977.78,4977.78,4977.78,4977.78,0],["2023-12-12",4977.78,4977.78,4977.78,4977.78,0],["2023-12-13",4977.78,4977.78,4977.78,4977.78,0],["2023-12-14",4977.78,4977.78,4977.78,4977.78,500],["2023-12-15",4977.78,5422.22,4977.78,5422.22,3300],["2023-12-18",4888.89,5688.89,4888.89,5688.89,600],["2023-12-19",6133.33,6133.33,6133.33,6133.33,100],["2023-12-20",6311.11,6311.11,5600.0,5600.0,1600],["2023-12-21",5600.0,6044.44,5600.0,6044.44,300],["2023-12-22",6133.33,6133.33,5511.11,5511.11,1500],["2023-12-25",4977.78,6044.44,4977.78,4977.78,2100],["2023-12-26",5333.33,5333.33,5333.33,5333.33,100],["2023-12-27",5866.67,5866.67,4977.78,5777.78,1100],["2023-12-28",5244.44,5244.44,5244.44,5244.44,700],["2023-12-29",5244.44,5244.44,5244.44,5244.44,0],["2024-01-02",5600.0,5600.0,5511.11,5511.11,400],["2024-01-03",5155.56,5155.56,5066.67,5066.67,200],["2024-01-04",5066.67,5066.67,4888.89,4888.89,800],["2024-01-05",5155.56,5155.56,5155.56,5155.56,1100],["2024-01-08",4977.78,5155.56,4977.78,4977.78,4800],["2024-01-09",4977.78,4977.78,4977.78,4977.78,100],["2024-01-10",4977.78,4977.78,4977.78,4977.78,100],["2024-01-11",4977.78,4977.78,4977.78,4977.78,1900],["2024-01-12",5066.67,5066.67,5066.67,5066.67,3000],["2024-01-15",5066.67,5066.67,4977.78,4977.78,400],["2024-01-16",4977.78,4977.78,4977.78,4977.78,2500],["2024-01-17",4977.78,4977.78,4977.78,4977.78,700],["2024-01-18",4977.78,4977.78,4977.78,4977.78,0],["2024-01-19",4977.78,4977.78,4977.78,4977.78,0],["2024-01-22",4977.78,4977.78,4977.78,4977.78,0],["2024-01-23",4977.78,4977.78,4977.78,4977.78,0],["2024-01-24",4977.78,4977.78,4977.78,4977.78,0],["2024-01-25",4977.78,4977.78,4977.78,4977.78,0],["2024-01-26",4977.78,4977.78,4977.78,4977.78,0],["2024-01-29",4977.78,5422.22,4977.78,5422.22,7300],["2024-01-30",5777.78,5866.67,5777.78,5866.67,2800],["2024-01-31",6222.22,6222.22,6222.22,6222.22,400],["2024-02-01",5600.0,6222.22,5600.0,5600.0,1100],["2024-02-02",5866.67,5866.67,5600.0,5600.0,200],["2024-02-05",5600.0,5600.0,5600.0,5600.0,0],["2024-02-06",5600.0,5600.0,5600.0,5600.0,0],["2024-02-07",5600.0,5600.0,5600.0,5600.0,0],["2024-02-15",5600.0,5600.0,5600.0,5600.0,0],["2024-02-16",5600.0,5600.0,5155.56,5155.56,2800],["2024-02-19",4977.78,4977.78,4977.78,4977.78,100],["2024-02-20",5333.33,5333.33,5333.33,5333.33,500],["2024-02-21",5333.33,5333.33,5333.33,5333.33,500],["2024-02-22",5333.33,5333.33,5333.33,5333.33,0],["2024-02-23",5333.33,5333.33,5333.33,5333.33,0],["2024-02-26",5333.33,5333.33,5333.33,5333.33,0],["2024-02-27",5333.33,5333.33,5333.33,5333.33,0],["2024-02-28",5066.67,5066.67,4977.78,4977.78,2500],["2024-02-29",5333.33,5333.33,4977.78,5333.33,300],["2024-03-01",5777.78,5777.78,5600.0,5600.0,200],["2024-03-04",5155.56,5155.56,5155.56,5155.56,300],["2024-03-05",5155.56,5155.56,5155.56,5155.56,0],["2024-03-06",5155.56,5422.22,5155.56,5422.22,2000],["2024-03-07",5955.56,5955.56,5866.67,5955.56,12200],["2024-03-08",5955.56,5955.56,5955.56,5955.56,0],["2024-03-11",5955.56,5955.56,5955.56,5955.56,0],["2024-03-12",5422.22,5422.22,5422.22,5422.22,5800],["2024-03-13",5333.33,5422.22,4977.78,5422.22,7400],["2024-03-14",5955.56,5955.56,5688.89,5777.78,2100],["2024-03-15",5777.78,5777.78,5777.78,5777.78,9200],["2024-03-18",5777.78,5777.78,5777.78,5777.78,100],["2024-03-19",5777.78,5777.78,5777.78,5777.78,0],["2024-03-20",5777.78,5777.78,5777.78,5777.78,300],["2024-03-21",5777.78,5777.78,5777.78,5777.78,100],["2024-03-22",5244.44,5422.22,5244.44,5422.22,2200],["2024-03-25",5422.22,5422.22,5422.22,5422.22,700],["2024-03-26",5422.22,5422.22,5422.22,5422.22,100],["2024-03-27",5422.22,5422.22,5422.22,5422.22,0],["2024-03-28",5422.22,5422.22,5422.22,5422.22,2000],["2024-03-29",5422.22,5422.22,5422.22,5422.22,800],["2024-04-01",5422.22,5422.22,5422.22,5422.22,0],["2024-04-02",5422.22,5422.22,5422.22,5422.22,0],["2024-04-03",5422.22,5422.22,5422.22,5422.22,0],["2024-04-04",5422.22,5422.22,5422.22,5422.22,0],["2024-04-05",5422.22,5422.22,5422.22,5422.22,0],["2024-04-08",5155.56,5422.22,5155.56,5422.22,3800],["2024-04-09",5422.22,5422.22,5422.22,5422.22,0],["2024-04-10",5422.22,5422.22,5422.22,5422.22,100],["2024-04-11",5511.11,5955.56,5511.11,5688.89,6200],["2024-04-12",5688.89,5688.89,5688.89,5688.89,0],["2024-04-15",5688.89,5688.89,5688.89,5688.89,0],["2024-04-16",5422.22,5422.22,5422.22,5422.22,5700],["2024-04-17",5422.22,5422.22,5422.22,5422.22,1500],["2024-04-19",5422.22,5422.22,5422.22,5422.22,0],["2024-04-22",5422.22,5422.22,5422.22,5422.22,0],["2024-04-23",5422.22,5422.22,5422.22,5422.22,100],["2024-04-24",5688.89,5688.89,5688.89,5688.89,100],["2024-04-25",5955.56,5955.56,5955.56,5955.56,1100],["2024-04-26",5955.56,5955.56,5955.56,5955.56,0],["2024-05-02",6400.0,6400.0,6400.0,6400.0,500],["2024-05-03",6400.0,6400.0,6400.0,6400.0,0],["2024-05-06",7022.22,7022.22,7022.22,7022.22,200],["2024-05-07",7022.22,7111.11,7022.22,7111.11,5300],["2024-05-08",7111.11,7111.11,6933.33,6933.33,4500],["2024-05-09",6933.33,6933.33,6933.33,6933.33,0],["2024-05-10",6933.33,6933.33,6844.44,6844.44,200],["2024-05-13",6577.78,6577.78,6488.89,6488.89,1200],["2024-05-14",6488.89,6488.89,6488.89,6488.89,0],["2024-05-15",6222.22,6222.22,6222.22,6222.22,300],["2024-05-16",6222.22,6222.22,6222.22,6222.22,200],["2024-05-17",5866.67,5866.67,5866.67,5866.67,5000],["2024-05-20",5688.89,5688.89,5688.89,5688.89,500],["2024-05-21",5777.78,5777.78,5688.89,5688.89,4000],["2024-05-22",5688.89,5688.89,5688.89,5688.89,1100],["2024-05-23",5688.89,5688.89,5688.89,5688.89,0],["2024-05-24",5688.89,5688.89,5688.89,5688.89,0],["2024-05-27",5688.89,5688.89,5688.89,5688.89,500],["2024-05-28",5688.89,5688.89,5688.89,5688.89,0],["2024-05-29",6222.22,6222.22,6222.22,6222.22,1500],["2024-05-30",6222.22,6666.67,6222.22,6666.67,1600],["2024-05-31",6488.89,7288.89,6488.89,7288.89,18000],["2024-06-03",7911.11,8000.0,7911.11,8000.0,15000],["2024-06-04",8800.0,8800.0,8800.0,8800.0,13400],["2024-06-05",9600.0,9600.0,8800.0,9600.0,22000],["2024-06-06",10488.89,10488.89,10488.89,10488.89,9700],["2024-06-07",11466.67,11466.67,11466.67,11466.67,10300],["2024-06-10",12533.33,12533.33,12533.33,12533.33,14800],["2024-06-11",13777.78,13777.78,11288.89,11555.56,107100],["2024-06-12",11288.89,11377.78,10400.0,10666.67,14700],["2024-06-13",11555.56,11733.33,10666.67,10666.67,6700],["2024-06-14",9688.89,10666.67,9688.89,9866.67,15300],["2024-06-17",9066.67,9777.78,8888.89,9333.33,28400],["2024-06-18",9333.33,10222.22,9333.33,10222.22,11600],["2024-06-19",11200.0,11200.0,10222.22,10844.44,19700],["2024-06-20",10844.44,10844.44,9777.78,10311.11,12500],["2024-06-21",9777.78,10222.22,9777.78,10044.44,2600],["2024-06-24",9866.67,9866.67,9066.67,9333.33,12400],["2024-06-25",9155.56,9155.56,8444.44,8622.22,15700],["2024-06-26",8711.11,9422.22,8533.33,8622.22,1400],["2024-06-27",8622.22,8711.11,8622.22,8622.22,3400],["2024-06-28",8088.89,8088.89,8088.89,8088.89,6800],["2024-07-01",8000.0,8888.89,8000.0,8888.89,1200],["2024-07-02",8177.78,9422.22,8177.78,9422.22,500],["2024-07-03",9422.22,9777.78,8533.33,9777.78,1500],["2024-07-04",8888.89,9600.0,8888.89,9600.0,4400],["2024-07-05",8888.89,8888.89,8711.11,8711.11,9100],["2024-07-08",8622.22,8711.11,8533.33,8711.11,1200],["2024-07-09",8088.89,8088.89,7911.11,8000.0,11300],["2024-07-10",8000.0,8000.0,8000.0,8000.0,1600],["2024-07-11",8000.0,8000.0,8000.0,8000.0,0],["2024-07-12",7822.22,7822.22,7822.22,7822.22,200],["2024-07-15",7822.22,7911.11,7822.22,7911.11,3100],["2024-07-16",7288.89,7288.89,7288.89,7288.89,900],["2024-07-17",6666.67,6666.67,6666.67,6666.67,600],["2024-07-18",6666.67,6666.67,6133.33,6133.33,500],["2024-07-19",6222.22,6666.67,6222.22,6666.67,1800],["2024-07-22",6755.56,6755.56,6666.67,6666.67,2600],["2024-07-23",6755.56,6755.56,6755.56,6755.56,1000],["2024-07-24",6755.56,7111.11,6666.67,7111.11,900],["2024-07-25",7111.11,7111.11,7111.11,7111.11,0],["2024-07-26",7733.33,7733.33,6666.67,6666.67,800],["2024-07-29",6666.67,6755.56,6666.67,6666.67,1200],["2024-07-30",6755.56,6755.56,6755.56,6755.56,1000],["2024-07-31",6844.44,6844.44,6844.44,6844.44,700],["2024-08-01",6844.44,6844.44,6844.44,6844.44,0],["2024-08-02",6844.44,6844.44,6844.44,6844.44,1600],["2024-08-05",6844.44,6844.44,6844.44,6844.44,0],["2024-08-06",6844.44,6844.44,6844.44,6844.44,600],["2024-08-07",6844.44,7466.67,6844.44,7377.78,1400],["2024-08-08",7377.78,7377.78,7377.78,7377.78,0],["2024-08-09",7377.78,7377.78,7377.78,7377.78,0],["2024-08-12",7377.78,7377.78,7377.78,7377.78,0],["2024-08-13",6933.33,6933.33,6844.44,6844.44,1200],["2024-08-14",6844.44,6844.44,6844.44,6844.44,0],["2024-08-15",6844.44,6844.44,6844.44,6844.44,0],["2024-08-16",6666.67,6666.67,6666.67,6666.67,4100],["2024-08-19",6666.67,6666.67,6666.67,6666.67,2500],["2024-08-20",6666.67,6666.67,6666.67,6666.67,0],["2024-08-21",6666.67,6666.67,6666.67,6666.67,100],["2024-08-22",6666.67,6666.67,6666.67,6666.67,100],["2024-08-23",6666.67,6666.67,6666.67,6666.67,0],["2024-08-26",6666.67,6666.67,6666.67,6666.67,200],["2024-08-27",6666.67,6666.67,6666.67,6666.67,0],["2024-08-28",6133.33,6222.22,6044.44,6222.22,3400],["2024-08-29",6222.22,6222.22,6222.22,6222.22,600],["2024-08-30",5866.67,6222.22,5866.67,6222.22,400],["2024-09-04",6222.22,6222.22,6222.22,6222.22,100],["2024-09-05",6222.22,6222.22,6222.22,6222.22,200],["2024-09-06",6222.22,6222.22,6222.22,6222.22,0],["2024-09-09",6222.22,6222.22,6222.22,6222.22,0],["2024-09-10",6222.22,6222.22,6222.22,6222.22,300],["2024-09-11",6666.67,6666.67,6666.67,6666.67,300],["2024-09-12",6222.22,6222.22,6222.22,6222.22,100],["2024-09-13",5777.78,5777.78,5688.89,5688.89,1000],["2024-09-16",5688.89,5688.89,5688.89,5688.89,0],["2024-09-17",5688.89,5688.89,5688.89,5688.89,0],["2024-09-18",5688.89,5688.89,5688.89,5688.89,0],["2024-09-19",5777.78,5777.78,5777.78,5777.78,100],["2024-09-20",5777.78,5777.78,5777.78,5777.78,0],["2024-09-23",5777.78,5777.78,5777.78,5777.78,0],["2024-09-24",5777.78,5777.78,5777.78,5777.78,0],["2024-09-25",6133.33,6133.33,6044.44,6044.44,1300],["2024-09-26",6044.44,6044.44,6044.44,6044.44,0],["2024-09-27",6044.44,6222.22,6044.44,6222.22,2400],["2024-09-30",5866.67,5866.67,5866.67,5866.67,1100],["2024-10-01",5866.67,5866.67,5866.67,5866.67,0],["2024-10-02",5866.67,5866.67,5866.67,5866.67,0],["2024-10-03",5866.67,5866.67,5866.67,5866.67,0],["2024-10-04",5866.67,5866.67,5866.67,5866.67,0],["2024-10-07",5511.11,5511.11,5422.22,5511.11,500],["2024-10-08",5511.11,5511.11,5511.11,5511.11,1300],["2024-10-09",5511.11,5511.11,5511.11,5511.11,0],["2024-10-10",5511.11,5511.11,5511.11,5511.11,0],["2024-10-11",5511.11,5511.11,5511.11,5511.11,0],["2024-10-14",5511.11,5511.11,5066.67,5333.33,1500],["2024-10-15",5422.22,5422.22,5333.33,5333.33,2200],["2024-10-16",5244.44,5244.44,5066.67,5244.44,2900],["2024-10-17",5333.33,5333.33,5333.33,5333.33,300],["2024-10-18",5333.33,5333.33,5333.33,5333.33,0],["2024-10-21",5244.44,5244.44,5244.44,5244.44,100],["2024-10-22",5244.44,5244.44,5244.44,5244.44,100],["2024-10-23",5333.33,5511.11,5333.33,5511.11,400],["2024-10-24",5511.11,5511.11,5511.11,5511.11,0],["2024-10-25",5244.44,5244.44,5066.67,5066.67,2100],["2024-10-28",5333.33,5333.33,5333.33,5333.33,300],["2024-10-29",5333.33,5333.33,5333.33,5333.33,0],["2024-10-30",5333.33,5777.78,5333.33,5777.78,3600],["2024-10-31",6133.33,6133.33,6133.33,6133.33,100],["2024-11-01",6400.0,6400.0,6400.0,6400.0,100],["2024-11-04",7022.22,7022.22,5777.78,5777.78,1900],["2024-11-05",5777.78,5777.78,5777.78,5777.78,0],["2024-11-06",5688.89,5777.78,5688.89,5777.78,600],["2024-11-07",5777.78,6222.22,5777.78,6044.44,400],["2024-11-08",6044.44,6044.44,6044.44,6044.44,0],["2024-11-11",6044.44,6400.0,5955.56,5955.56,2800],["2024-11-12",5955.56,5955.56,5955.56,5955.56,0],["2024-11-13",5955.56,5955.56,5955.56,5955.56,100],["2024-11-14",5955.56,5955.56,5955.56,5955.56,0],["2024-11-15",5955.56,5955.56,5955.56,5955.56,0],["2024-11-18",5511.11,5777.78,5511.11,5777.78,700],["2024-11-19",5777.78,5777.78,5777.78,5777.78,0],["2024-11-20",5777.78,5777.78,5777.78,5777.78,0],["2024-11-21",5333.33,5333.33,5333.33,5333.33,200],["2024-11-22",4977.78,5333.33,4888.89,5333.33,600],["2024-11-25",5333.33,5333.33,5333.33,5333.33,0],["2024-11-26",4888.89,4888.89,4800.0,4888.89,4500],["2024-11-27",4888.89,4888.89,4888.89,4888.89,0],["2024-11-28",4888.89,4888.89,4888.89,4888.89,0],["2024-11-29",4888.89,4888.89,4888.89,4888.89,0],["2024-12-02",4888.89,4888.89,4888.89,4888.89,0],["2024-12-03",4888.89,4888.89,4888.89,4888.89,100],["2024-12-04",4888.89,4888.89,4888.89,4888.89,0],["2024-12-05",4888.89,4888.89,4888.89,4888.89,0],["2024-12-06",5155.56,5333.33,5155.56,5333.33,7200],["2024-12-09",5866.67,5866.67,5422.22,5777.78,1300],["2024-12-10",5777.78,5777.78,5777.78,5777.78,0],["2024-12-11",5777.78,5777.78,5777.78,5777.78,1100],["2024-12-12",5244.44,5333.33,5244.44,5333.33,600],["2024-12-13",5333.33,5333.33,5333.33,5333.33,200],["2024-12-16",5244.44,5244.44,5244.44,5244.44,100],["2024-12-17",5244.44,5244.44,5244.44,5244.44,800],["2024-12-18",5244.44,5244.44,5244.44,5244.44,0],["2024-12-19",4888.89,5155.56,4888.89,5155.56,1500],["2024-12-20",5333.33,5333.33,5333.33,5333.33,2000],["2024-12-23",5333.33,5333.33,5333.33,5333.33,600],["2024-12-24",5688.89,5777.78,5511.11,5511.11,1200],["2024-12-25",5600.0,5600.0,5422.22,5511.11,4600],["2024-12-26",5511.11,5511.11,5155.56,5155.56,300],["2024-12-27",5066.67,5066.67,4888.89,4888.89,453200],["2024-12-30",4888.89,4888.89,4800.0,4800.0,2600],["2024-12-31",4977.78,4977.78,4977.78,4977.78,408000],["2025-01-02",5066.67,5066.67,4977.78,4977.78,3300],["2025-01-03",4977.78,5422.22,4977.78,5422.22,14600],["2025-01-06",5866.67,5955.56,5866.67,5955.56,8200],["2025-01-07",6488.89,6488.89,6488.89,6488.89,417400],["2025-01-08",7111.11,7111.11,7111.11,7111.11,8500],["2025-01-09",7822.22,7822.22,7644.44,7822.22,23300],["2025-01-10",8533.33,8533.33,7111.11,7111.11,3000],["2025-01-13",7111.11,7111.11,6400.0,6400.0,1400],["2025-01-14",5866.67,5866.67,5777.78,5866.67,2800],["2025-01-15",5422.22,5422.22,5333.33,5333.33,2000],["2025-01-16",5333.33,5333.33,5333.33,5333.33,500],["2025-01-17",5511.11,5777.78,5422.22,5777.78,2000],["2025-01-20",5866.67,5866.67,5866.67,5866.67,500],["2025-01-21",5422.22,5511.11,5333.33,5422.22,1400],["2025-01-22",5333.33,5333.33,5333.33,5333.33,200],["2025-01-23",5600.0,5600.0,5600.0,5600.0,100],["2025-01-24",5600.0,5600.0,5600.0,5600.0,200],["2025-02-03",5600.0,5600.0,5600.0,5600.0,0],["2025-02-04",5600.0,5600.0,5244.44,5244.44,200],["2025-02-05",5244.44,5244.44,5244.44,5244.44,0],["2025-02-06",5244.44,5688.89,5244.44,5688.89,8800],["2025-02-07",5688.89,5688.89,5688.89,5688.89,0],["2025-02-10",5600.0,5600.0,5422.22,5422.22,800],["2025-02-11",5422.22,5422.22,5422.22,5422.22,200],["2025-02-12",5422.22,5422.22,5422.22,5422.22,0],["2025-02-13",5422.22,5422.22,5422.22,5422.22,0],["2025-02-14",5422.22,5422.22,5422.22,5422.22,0],["2025-02-17",5422.22,5422.22,5422.22,5422.22,500],["2025-02-18",5422.22,5422.22,5422.22,5422.22,300],["2025-02-19",5422.22,5422.22,5422.22,5422.22,0],["2025-02-20",5688.89,5955.56,5600.0,5955.56,2100],["2025-02-21",5955.56,5955.56,5777.78,5777.78,500],["2025-02-24",5777.78,5777.78,5777.78,5777.78,0],["2025-02-25",5777.78,5777.78,5777.78,5777.78,600],["2025-02-26",5866.67,6311.11,5866.67,6222.22,1700],["2025-02-27",6222.22,6222.22,6222.22,6222.22,1000],["2025-02-28",5866.67,5866.67,5866.67,5866.67,100],["2025-03-03",5866.67,5955.56,5866.67,5955.56,10600],["2025-03-04",5777.78,6400.0,5777.78,6400.0,300],["2025-03-05",6400.0,6400.0,6222.22,6222.22,600],["2025-03-06",5688.89,6577.78,5688.89,6577.78,300],["2025-03-07",6577.78,6577.78,6577.78,6577.78,0],["2025-03-10",6044.44,6044.44,5955.56,5955.56,1000],["2025-03-11",5955.56,5955.56,5955.56,5955.56,0],["2025-03-12",5955.56,5955.56,5600.0,5600.0,1500],["2025-03-13",5600.0,6133.33,5600.0,6133.33,400],["2025-03-14",6133.33,6222.22,6133.33,6222.22,1000],["2025-03-17",6222.22,6222.22,6222.22,6222.22,0],["2025-03-18",6222.22,6222.22,5688.89,5688.89,200],["2025-03-19",5600.0,6044.44,5600.0,6044.44,1100],["2025-03-20",6400.0,6400.0,5511.11,6044.44,1600],["2025-03-21",6488.89,6488.89,6488.89,6488.89,100],["2025-03-24",6311.11,6311.11,6311.11,6311.11,500],["2025-03-25",6311.11,6311.11,6311.11,6311.11,0],["2025-03-26",6311.11,6311.11,6311.11,6311.11,100],["2025-03-27",5777.78,6222.22,5777.78,6222.22,500],["2025-03-28",6044.44,6044.44,5600.0,5688.89,2200],["2025-03-31",5600.0,6133.33,5600.0,6133.33,1800],["2025-04-01",6044.44,6133.33,6044.44,6133.33,2000],["2025-04-02",6488.89,6488.89,5866.67,6311.11,900],["2025-04-03",5777.78,5777.78,5688.89,5777.78,300],["2025-04-04",6133.33,6133.33,5244.44,5333.33,1600],["2025-04-08",5600.0,5777.78,5422.22,5777.78,4500],["2025-04-09",5422.22,5777.78,5422.22,5777.78,700],["2025-04-10",5866.67,6311.11,5866.67,6044.44,2200],["2025-04-11",6311.11,6311.11,6133.33,6222.22,1400],["2025-04-14",6311.11,6311.11,6044.44,6044.44,3100],["2025-04-15",5777.78,5777.78,5777.78,5777.78,800],["2025-04-16",5866.67,5955.56,5866.67,5955.56,4200],["2025-04-17",5955.56,5955.56,5955.56,5955.56,0],["2025-04-18",5955.56,5955.56,5955.56,5955.56,100],["2025-04-21",5866.67,5866.67,5866.67,5866.67,1000],["2025-04-22",5866.67,5866.67,5866.67,5866.67,800],["2025-04-23",5866.67,5866.67,5866.67,5866.67,300],["2025-04-24",5866.67,5955.56,5866.67,5955.56,1300],["2025-04-25",5511.11,5511.11,5422.22,5422.22,800],["2025-04-28",5955.56,5955.56,5955.56,5955.56,8300],["2025-04-29",5955.56,5955.56,5777.78,5777.78,1800],["2025-05-05",5511.11,5511.11,5511.11,5511.11,1000],["2025-05-06",5511.11,5511.11,5511.11,5511.11,0],["2025-05-07",5511.11,5511.11,5511.11,5511.11,0],["2025-05-08",6044.44,6044.44,6044.44,6044.44,8800],["2025-05-09",6044.44,6222.22,6044.44,6044.44,6000],["2025-05-12",6311.11,6488.89,6311.11,6488.89,1100],["2025-05-13",6488.89,6488.89,5955.56,5955.56,700],["2025-05-14",5955.56,5955.56,5955.56,5955.56,0],["2025-05-15",5955.56,6133.33,5955.56,6133.33,400],["2025-05-16",6133.33,6133.33,6133.33,6133.33,4800],["2025-05-19",6133.33,6133.33,6133.33,6133.33,600],["2025-05-20",6133.33,6222.22,6133.33,6222.22,10200],["2025-05-21",6222.22,6222.22,6222.22,6222.22,800],["2025-05-22",6666.67,6666.67,6666.67,6666.67,2200],["2025-05-23",6666.67,6666.67,6666.67,6666.67,0],["2025-05-26",6666.67,6666.67,6666.67,6666.67,0],["2025-05-27",6666.67,6666.67,6666.67,6666.67,0],["2025-05-28",6666.67,6666.67,6666.67,6666.67,0],["2025-05-29",6666.67,6666.67,6666.67,6666.67,0],["2025-05-30",6666.67,6666.67,6666.67,6666.67,0],["2025-06-02",6044.44,6577.78,6044.44,6577.78,11600],["2025-06-03",6755.56,6755.56,6666.67,6666.67,4100],["2025-06-04",6755.56,6755.56,6755.56,6755.56,1700],["2025-06-05",6666.67,6666.67,6666.67,6666.67,500],["2025-06-06",6666.67,6666.67,6666.67,6666.67,4200],["2025-06-09",6666.67,6666.67,6666.67,6666.67,1200],["2025-06-10",6666.67,6666.67,6666.67,6666.67,1700],["2025-06-11",6666.67,6666.67,6666.67,6666.67,200],["2025-06-12",6666.67,6666.67,6666.67,6666.67,2800],["2025-06-13",6666.67,6666.67,6666.67,6666.67,2000],["2025-06-16",6755.56,6755.56,6755.56,6755.56,200],["2025-06-17",6844.44,6933.33,6844.44,6933.33,1200],["2025-06-18",7377.78,7555.56,7377.78,7555.56,1700],["2025-06-19",7555.56,8088.89,7555.56,8088.89,1300],["2025-06-20",8088.89,8088.89,7288.89,8000.0,1800],["2025-06-23",8000.0,8000.0,8000.0,8000.0,0],["2025-06-24",7200.0,7200.0,7200.0,7200.0,700],["2025-06-25",7200.0,7911.11,7200.0,7911.11,1400],["2025-06-26",7200.0,7200.0,7200.0,7200.0,1200],["2025-06-27",7900.0,7900.0,7900.0,7900.0,500],["2025-06-30",8600.0,8600.0,8600.0,8600.0,5500],["2025-07-01",9400.0,9400.0,9300.0,9300.0,12800],["2025-07-02",9600.0,9600.0,9300.0,9300.0,7400],["2025-07-03",9300.0,9300.0,8500.0,8500.0,1500],["2025-07-04",8500.0,8500.0,8500.0,8500.0,5700],["2025-07-07",8500.0,8500.0,8500.0,8500.0,500],["2025-07-08",8600.0,8600.0,8600.0,8600.0,1300],["2025-07-09",8600.0,9400.0,8600.0,9400.0,3700],["2025-07-10",10300.0,10300.0,9900.0,10000.0,4800],["2025-07-11",10000.0,10000.0,9900.0,9900.0,2400],["2025-07-14",10000.0,10000.0,9200.0,9200.0,22600],["2025-07-15",8300.0,8500.0,8300.0,8400.0,1600],["2025-07-16",9200.0,9200.0,9000.0,9200.0,2900],["2025-07-17",9200.0,10000.0,9200.0,9400.0,1900],["2025-07-18",8600.0,9400.0,8600.0,9300.0,800],["2025-07-21",10000.0,10000.0,9300.0,9300.0,700],["2025-07-22",9600.0,9600.0,9600.0,9600.0,2400],["2025-07-23",9600.0,9600.0,9600.0,9600.0,500],["2025-07-24",9600.0,9600.0,9600.0,9600.0,2000],["2025-07-25",9600.0,9600.0,9600.0,9600.0,1200],["2025-07-28",9600.0,9600.0,9300.0,9500.0,3300],["2025-07-29",9300.0,9300.0,9300.0,9300.0,400],["2025-07-30",9300.0,9300.0,9300.0,9300.0,0],["2025-07-31",9300.0,9300.0,9300.0,9300.0,1600],["2025-08-01",8400.0,9300.0,8400.0,9300.0,800],["2025-08-04",9300.0,9300.0,9300.0,9300.0,700],["2025-08-05",9300.0,9300.0,8400.0,9300.0,1700],["2025-08-06",9200.0,9200.0,8400.0,9200.0,5000],["2025-08-07",9200.0,9400.0,8500.0,9400.0,2600],["2025-08-08",9400.0,9400.0,9200.0,9400.0,5000],["2025-08-11",9400.0,9400.0,9400.0,9400.0,900],["2025-08-12",9400.0,9400.0,9000.0,9000.0,400],["2025-08-13",9000.0,9000.0,9000.0,9000.0,2500],["2025-08-14",9000.0,9000.0,8100.0,9000.0,1900],["2025-08-15",9000.0,9000.0,9000.0,9000.0,0],["2025-08-18",9000.0,9000.0,9000.0,9000.0,0],["2025-08-19",8100.0,8600.0,8100.0,8600.0,1800],["2025-08-20",8600.0,8600.0,8600.0,8600.0,1600],["2025-08-21",8600.0,8600.0,8600.0,8600.0,500],["2025-08-22",9200.0,9200.0,7900.0,7900.0,600],["2025-08-25",8100.0,8100.0,8100.0,8100.0,800],["2025-08-26",8100.0,8100.0,8100.0,8100.0,0],["2025-08-27",8700.0,8800.0,8700.0,8700.0,1900],["2025-08-28",8700.0,8700.0,8700.0,8700.0,0],["2025-08-29",8200.0,9100.0,8000.0,9100.0,4400],["2025-09-03",9000.0,9000.0,8500.0,8500.0,200],["2025-09-04",9000.0,9000.0,8500.0,8500.0,500],["2025-09-05",8500.0,8500.0,8500.0,8500.0,2700],["2025-09-08",8500.0,8500.0,8500.0,8500.0,200],["2025-09-09",8500.0,8500.0,8500.0,8500.0,0],["2025-09-10",9100.0,9300.0,9100.0,9300.0,1000],["2025-09-11",9300.0,9300.0,9300.0,9300.0,200],["2025-09-12",9300.0,9300.0,9300.0,9300.0,1100],["2025-09-15",9300.0,9300.0,8600.0,9200.0,3300],["2025-09-16",9200.0,9200.0,9200.0,9200.0,6200],["2025-09-17",9200.0,9200.0,9200.0,9200.0,0],["2025-09-18",8700.0,8700.0,8700.0,8700.0,100],["2025-09-19",8700.0,8700.0,8700.0,8700.0,171864],["2025-09-22",8700.0,8700.0,8700.0,8700.0,0],["2025-09-23",8700.0,8700.0,8700.0,8700.0,0],["2025-09-24",8500.0,8500.0,7900.0,7900.0,2600],["2025-09-25",8000.0,8600.0,8000.0,8600.0,900],["2025-09-26",8600.0,8600.0,8600.0,8600.0,0],["2025-09-29",8600.0,8600.0,8600.0,8600.0,0],["2025-09-30",8100.0,8600.0,8100.0,8600.0,500],["2025-10-01",8600.0,8600.0,8600.0,8600.0,0],["2025-10-02",8600.0,8600.0,8600.0,8600.0,0],["2025-10-03",8500.0,8500.0,8500.0,8500.0,1500],["2025-10-06",8000.0,8000.0,8000.0,8000.0,500],["2025-10-07",8000.0,8000.0,8000.0,8000.0,0],["2025-10-08",8000.0,8000.0,8000.0,8000.0,0],["2025-10-09",8000.0,8000.0,8000.0,8000.0,0],["2025-10-10",8000.0,8000.0,8000.0,8000.0,0],["2025-10-13",8000.0,8000.0,8000.0,8000.0,1000],["2025-10-14",8000.0,8000.0,8000.0,8000.0,200],["2025-10-15",8000.0,8000.0,8000.0,8000.0,0],["2025-10-16",8000.0,8800.0,8000.0,8800.0,3300],["2025-10-17",8800.0,8800.0,8800.0,8800.0,0],["2025-10-20",8400.0,8400.0,8200.0,8200.0,1600],["2025-10-21",8200.0,8200.0,8200.0,8200.0,0],["2025-10-22",8200.0,8200.0,8000.0,8000.0,1000],["2025-10-23",8000.0,8800.0,8000.0,8800.0,6400],["2025-10-24",8100.0,8100.0,8100.0,8100.0,100],["2025-10-27",8100.0,8100.0,8100.0,8100.0,0],["2025-10-28",8200.0,8200.0,8200.0,8200.0,3700],["2025-10-29",8200.0,8200.0,8200.0,8200.0,0],["2025-10-30",8200.0,8200.0,8200.0,8200.0,0],["2025-10-31",8200.0,8200.0,8200.0,8200.0,0],["2025-11-03",8200.0,8200.0,8200.0,8200.0,2000],["2025-11-04",8200.0,8200.0,8200.0,8200.0,800],["2025-11-05",8200.0,8200.0,8200.0,8200.0,0],["2025-11-06",8200.0,8200.0,8200.0,8200.0,500],["2025-11-07",8200.0,8200.0,8200.0,8200.0,1800],["2025-11-10",8200.0,8200.0,8200.0,8200.0,0],["2025-11-11",8200.0,8200.0,8200.0,8200.0,100],["2025-11-12",8200.0,8200.0,8200.0,8200.0,3800],["2025-11-13",8200.0,8200.0,8200.0,8200.0,0],["2025-11-14",8200.0,8200.0,8200.0,8200.0,0],["2025-11-17",8200.0,8800.0,8200.0,8800.0,400],["2025-11-18",8200.0,8200.0,8200.0,8200.0,200],["2025-11-19",9000.0,9000.0,9000.0,9000.0,100],["2025-11-20",8200.0,8200.0,8200.0,8200.0,100],["2025-11-21",8200.0,8200.0,8200.0,8200.0,1800],["2025-11-24",8200.0,8200.0,8200.0,8200.0,0],["2025-11-25",8200.0,8200.0,8200.0,8200.0,100],["2025-11-26",8200.0,8200.0,8200.0,8200.0,0],["2025-11-27",8200.0,8200.0,8200.0,8200.0,0],["2025-11-28",8200.0,8200.0,8200.0,8200.0,0],["2025-12-01",8200.0,8200.0,8200.0,8200.0,0],["2025-12-02",8200.0,8200.0,8200.0,8200.0,0],["2025-12-03",9000.0,9000.0,9000.0,9000.0,3800],["2025-12-04",9000.0,9000.0,9000.0,9000.0,0],["2025-12-05",9000.0,9000.0,9000.0,9000.0,0],["2025-12-08",9000.0,9000.0,9000.0,9000.0,0],["2025-12-09",9000.0,9000.0,9000.0,9000.0,0],["2025-12-10",9000.0,9000.0,9000.0,9000.0,1000],["2025-12-11",9000.0,9000.0,9000.0,9000.0,0],["2025-12-12",9000.0,9000.0,9000.0,9000.0,0],["2025-12-15",9000.0,9000.0,9000.0,9000.0,100],["2025-12-16",9000.0,9000.0,9000.0,9000.0,0],["2025-12-17",9000.0,9000.0,9000.0,9000.0,0],["2025-12-18",9000.0,9000.0,9000.0,9000.0,3200],["2025-12-19",9000.0,9000.0,9000.0,9000.0,0],["2025-12-22",9000.0,9000.0,9000.0,9000.0,1400],["2025-12-23",9000.0,9000.0,9000.0,9000.0,0],["2025-12-24",9000.0,9000.0,9000.0,9000.0,0],["2025-12-25",9000.0,9000.0,9000.0,9000.0,0],["2025-12-26",9200.0,9300.0,9200.0,9300.0,6200],["2025-12-29",9300.0,9300.0,9300.0,9300.0,1100],["2025-12-30",9300.0,9300.0,9300.0,9300.0,5000],["2025-12-31",9300.0,9300.0,9300.0,9300.0,1800],["2026-01-05",9300.0,9300.0,9300.0,9300.0,1900],["2026-01-06",9300.0,9300.0,9300.0,9300.0,500],["2026-01-07",9300.0,9300.0,9300.0,9300.0,500],["2026-01-08",9300.0,9300.0,9300.0,9300.0,600],["2026-01-09",9300.0,9300.0,9300.0,9300.0,0],["2026-01-12",9300.0,9300.0,9300.0,9300.0,0],["2026-01-13",9300.0,9300.0,9300.0,9300.0,500],["2026-01-14",9300.0,9300.0,9300.0,9300.0,500],["2026-01-15",9300.0,9300.0,9300.0,9300.0,0],["2026-01-16",9300.0,9300.0,9300.0,9300.0,0],["2026-01-19",9300.0,9300.0,9300.0,9300.0,0],["2026-01-20",9300.0,9300.0,9300.0,9300.0,0],["2026-01-21",9900.0,10000.0,9600.0,9800.0,9300],["2026-01-22",10700.0,10700.0,10700.0,10700.0,1100],["2026-01-23",10700.0,11600.0,10700.0,10700.0,1200],["2026-01-26",9800.0,9800.0,9700.0,9700.0,2500],["2026-01-27",9800.0,10000.0,9800.0,10000.0,1000],["2026-01-28",9500.0,9500.0,9500.0,9500.0,700],["2026-01-29",9500.0,9500.0,9500.0,9500.0,0],["2026-01-30",10000.0,10000.0,10000.0,10000.0,200],["2026-02-02",10000.0,10000.0,10000.0,10000.0,500],["2026-02-03",10700.0,11000.0,10700.0,11000.0,1000],["2026-02-04",11000.0,11000.0,11000.0,11000.0,200],["2026-02-05",11000.0,11000.0,11000.0,11000.0,0],["2026-02-06",10000.0,10000.0,10000.0,10000.0,900],["2026-02-09",10000.0,10000.0,10000.0,10000.0,0],["2026-02-10",10000.0,10000.0,10000.0,10000.0,0],["2026-02-11",10000.0,10000.0,10000.0,10000.0,0],["2026-02-12",10000.0,10000.0,10000.0,10000.0,0],["2026-02-13",10000.0,10000.0,10000.0,10000.0,500],["2026-02-23",11000.0,11000.0,11000.0,11000.0,400],["2026-02-24",11000.0,11500.0,11000.0,11000.0,1500],["2026-02-25",11300.0,11600.0,11000.0,11000.0,900],["2026-02-26",11000.0,11000.0,11000.0,11000.0,0],["2026-02-27",11000.0,11000.0,11000.0,11000.0,0],["2026-03-02",9900.0,10000.0,9900.0,9900.0,600],["2026-03-03",9900.0,9900.0,9900.0,9900.0,100],["2026-03-04",9900.0,9900.0,9900.0,9900.0,300],["2026-03-05",9900.0,9900.0,9900.0,9900.0,0],["2026-03-06",9000.0,9000.0,9000.0,9000.0,100],["2026-03-09",8600.0,8600.0,8600.0,8600.0,700],["2026-03-10",8600.0,8600.0,8600.0,8600.0,0],["2026-03-11",9400.0,9400.0,9400.0,9400.0,700],["2026-03-12",9400.0,9400.0,9400.0,9400.0,100],["2026-03-13",9400.0,9400.0,9400.0,9400.0,0],["2026-03-16",9000.0,9000.0,9000.0,9000.0,200],["2026-03-17",9000.0,9000.0,9000.0,9000.0,0],["2026-03-18",9000.0,9000.0,9000.0,9000.0,0],["2026-03-19",9000.0,9000.0,9000.0,9000.0,0],["2026-03-20",9000.0,9000.0,9000.0,9000.0,300],["2026-03-23",9000.0,9000.0,9000.0,9000.0,0],["2026-03-24",9000.0,9000.0,9000.0,9000.0,0],["2026-03-25",9500.0,9500.0,8800.0,8800.0,800],["2026-03-26",8800.0,8800.0,8800.0,8800.0,0],["2026-03-27",9600.0,9600.0,8800.0,8800.0,1600],["2026-03-30",8800.0,8800.0,8800.0,8800.0,0],["2026-03-31",8800.0,8800.0,8800.0,8800.0,0],["2026-04-01",8800.0,8800.0,8800.0,8800.0,0],["2026-04-02",8800.0,8800.0,8800.0,8800.0,100],["2026-04-03",8800.0,8800.0,8800.0,8800.0,0],["2026-04-06",8800.0,8800.0,8800.0,8800.0,0],["2026-04-07",8800.0,8800.0,8800.0,8800.0,0],["2026-04-08",8800.0,8800.0,8800.0,8800.0,100],["2026-04-09",8800.0,8800.0,8800.0,8800.0,0],["2026-04-10",8800.0,8800.0,8800.0,8800.0,0],["2026-04-13",8800.0,8800.0,8800.0,8800.0,0],["2026-04-14",8800.0,8800.0,8700.0,8700.0,1000],["2026-04-15",8700.0,8700.0,8700.0,8700.0,0],["2026-04-16",8700.0,8700.0,8700.0,8700.0,0],["2026-04-17",8700.0,8700.0,8700.0,8700.0,0],["2026-04-20",8800.0,8800.0,8700.0,8700.0,1100],["2026-04-21",8700.0,8700.0,8700.0,8700.0,0],["2026-04-22",8700.0,8700.0,8700.0,8700.0,100],["2026-04-23",8700.0,8700.0,8700.0,8700.0,0],["2026-04-24",9500.0,9500.0,9500.0,9500.0,10400],["2026-04-28",8900.0,8900.0,8900.0,8900.0,400],["2026-04-29",8900.0,8900.0,8900.0,8900.0,0],["2026-05-04",8900.0,8900.0,8900.0,8900.0,0],["2026-05-05",8900.0,8900.0,8900.0,8900.0,300],["2026-05-06",9700.0,9700.0,9700.0,9700.0,22600],["2026-05-07",9700.0,9700.0,9700.0,9700.0,0],["2026-05-08",9000.0,9000.0,9000.0,9000.0,2400],["2026-05-11",9100.0,9100.0,9100.0,9100.0,300],["2026-05-12",9100.0,9100.0,9100.0,9100.0,0],["2026-05-13",9100.0,9100.0,9100.0,9100.0,0],["2026-05-14",9200.0,9200.0,9200.0,9200.0,400],["2026-05-15",9200.0,9200.0,9200.0,9200.0,0],["2026-05-18",9200.0,9200.0,9200.0,9200.0,0],["2026-05-19",9200.0,9200.0,9200.0,9200.0,0],["2026-05-20",9200.0,9200.0,9200.0,9200.0,0],["2026-05-21",9200.0,9200.0,9200.0,9200.0,0],["2026-05-22",9200.0,9200.0,9200.0,9200.0,0],["2026-05-25",9200.0,9200.0,9200.0,9200.0,0],["2026-05-26",9300.0,9300.0,9300.0,9300.0,100],["2026-05-27",9300.0,9300.0,9300.0,9300.0,100],["2026-05-28",10000.0,10000.0,10000.0,10000.0,2000],["2026-05-29",10000.0,10000.0,10000.0,10000.0,0],["2026-06-01",10000.0,10000.0,10000.0,10000.0,0],["2026-06-02",10000.0,10000.0,10000.0,10000.0,0],["2026-06-03",9300.0,9300.0,9300.0,9300.0,4000],["2026-06-04",9300.0,9300.0,9300.0,9300.0,0],["2026-06-05",9300.0,9300.0,9300.0,9300.0,400],["2026-06-08",9300.0,9300.0,9300.0,9300.0,100],["2026-06-09",9300.0,9300.0,9300.0,9300.0,0],["2026-06-10",9300.0,9300.0,9300.0,9300.0,0],["2026-06-11",9300.0,9300.0,9300.0,9300.0,0],["2026-06-12",9300.0,9300.0,9300.0,9300.0,0],["2026-06-15",9300.0,9300.0,9300.0,9300.0,0],["2026-06-16",9300.0,9300.0,9300.0,9300.0,0],["2026-06-17",9300.0,9300.0,9300.0,9300.0,0],["2026-06-18",9300.0,9300.0,9300.0,9300.0,0],["2026-06-19",9400.0,9400.0,9400.0,9400.0,1200],["2026-06-22",9400.0,9400.0,9400.0,9400.0,500],["2026-06-23",9400.0,9400.0,9400.0,9400.0,0],["2026-06-24",9400.0,9400.0,9400.0,9400.0,0],["2026-06-25",9400.0,9400.0,9400.0,9400.0,0],["2026-06-26",9400.0,9400.0,9400.0,9400.0,0],["2026-06-29",9400.0,9400.0,9400.0,9400.0,0],["2026-06-30",10000.0,10000.0,10000.0,10000.0,2000],["2026-07-01",10000.0,10000.0,10000.0,10000.0,0],["2026-07-02",9400.0,9400.0,9400.0,9400.0,500],["2026-07-03",9400.0,9400.0,9400.0,9400.0,0],["2026-07-06",9400.0,9400.0,9400.0,9400.0,0],["2026-07-07",10000.0,10000.0,10000.0,10000.0,400],["2026-07-08",10000.0,10000.0,9400.0,9400.0,1100],["2026-07-09",9400.0,9400.0,9400.0,9400.0,0],["2026-07-10",9100.0,9100.0,9100.0,9100.0,800],["2026-07-13",9100.0,9100.0,9100.0,9100.0,0],["2026-07-14",9100.0,9100.0,9100.0,9100.0,2500],["2026-07-15",9100.0,9100.0,9100.0,9100.0,2500],["2026-07-16",9100.0,9100.0,9100.0,9100.0,4000],["2026-07-17",8700.0,8700.0,8700.0,8700.0,300],["2026-07-20",8700.0,8700.0,8700.0,8700.0,0],["2026-07-21",8700.0,8700.0,8700.0,8700.0,0],["2026-07-22",8700.0,8700.0,8700.0,8700.0,0],["2026-07-23",8700.0,8700.0,8700.0,8700.0,0],["2026-07-24",8700.0,8700.0,8700.0,8700.0,500],["2026-07-27",8700.0,8700.0,8700.0,8700.0,500],["2026-07-28",8700.0,8700.0,8700.0,8700.0,0],["2026-07-29",8700.0,8700.0,8700.0,8700.0,100],["2026-07-30",8700.0,8700.0,8700.0,8700.0,0],["2026-07-31",8700.0,8700.0,8700.0,8700.0,0],["2026-08-03",8700.0,8700.0,8700.0,8700.0,0],["2026-08-04",8700.0,8700.0,8700.0,8700.0,0],["2026-08-05",8700.0,8700.0,8700.0,8700.0,0],["2026-08-06",8700.0,8700.0,8700.0,8700.0,0],["2026-08-07",8700.0,8700.0,8700.0,8700.0,0],["2026-08-10",8700.0,8700.0,8700.0,8700.0,0],["2026-08-11",8700.0,8700.0,8700.0,8700.0,0],["2026-08-12",8700.0,8700.0,8700.0,8700.0,0],["2026-08-13",8700.0,8700.0,8700.0,8700.0,0],["2026-08-14",8700.0,8700.0,8700.0,8700.0,0],["2026-08-17",8700.0,8700.0,8700.0,8700.0,0],["2026-08-18",8700.0,8700.0,8700.0,8700.0,0],["2026-08-19",8700.0,8700.0,8700.0,8700.0,0],["2026-08-20",8700.0,8700.0,8700.0,8700.0,0],["2026-08-21",8700.0,8700.0,8700.0,8700.0,0],["2026-08-24",8700.0,8700.0,8700.0,8700.0,0],["2026-08-25",8700.0,8700.0,8700.0,8700.0,0],["2026-08-26",8700.0,8700.0,8700.0,8700.0,0],["2026-08-27",8700.0,8700.0,8700.0,8700.0,0],["2026-08-28",8700.0,8700.0,8700.0,8700.0,0],["2026-09-03",8700.0,8700.0,8700.0,8700.0,0],["2026-09-04",8700.0,8700.0,8700.0,8700.0,0],["2026-09-07",8700.0,8700.0,8700.0,8700.0,0],["2026-09-08",8700.0,8700.0,8700.0,8700.0,0],["2026-09-09",8700.0,8700.0,8700.0,8700.0,0],["2026-09-10",8700.0,8700.0,8700.0,8700.0,0],["2026-09-11",8700.0,8700.0,8700.0,8700.0,100],["2026-09-14",8700.0,8700.0,8700.0,8700.0,0],["2026-09-15",8700.0,8700.0,8700.0,8700.0,1000],["2026-09-16",8700.0,8700.0,8700.0,8700.0,0],["2026-09-17",8700.0,8700.0,8700.0,8700.0,0],["2026-09-18",8700.0,8700.0,8700.0,8700.0,0],["2026-09-21",8700.0,8700.0,8700.0,8700.0,0],["2026-09-22",8700.0,8700.0,8700.0,8700.0,0],["2026-09-23",8700.0,8700.0,8700.0,8700.0,0],["2026-09-24",8700.0,8700.0,8700.0,8700.0,0],["2026-09-25",8700.0,8700.0,8700.0,8700.0,0],["2026-09-28",8800.0,8800.0,8800.0,8800.0,100],["2026-09-29",8800.0,8800.0,8800.0,8800.0,0],["2026-09-30",8800.0,8800.0,8800.0,8800.0,0],["2026-10-01",8800.0,8800.0,8800.0,8800.0,0],["2026-10-02",8800.0,8800.0,8800.0,8800.0,800],["2026-10-05",8800.0,8800.0,8800.0,8800.0,0],["2026-10-06",8800.0,8800.0,8800.0,8800.0,0],["2026-10-07",8800.0,8800.0,8800.0,8800.0,0],["2026-10-08",8900.0,8900.0,8900.0,8900.0,6000],["2026-10-09",8900.0,8900.0,8900.0,8900.0,0],["2026-10-12",8900.0,8900.0,8900.0,8900.0,0]]}