{"sym":"CTB","index":false,"bars":[["2006-10-10",1963.7,2020.53,1894.24,1963.7,1900],["2006-10-11",1988.96,2020.53,1988.96,1988.96,1500],["2006-10-12",1988.96,1988.96,1988.96,1988.96,100],["2006-10-13",1988.96,1988.96,1988.96,1988.96,100],["2006-10-16",1894.24,1894.24,1894.24,1894.24,300],["2006-10-17",1894.24,1957.38,1894.24,1919.5,1400],["2006-10-18",1919.5,1919.5,1919.5,1919.5,0],["2006-10-19",1919.5,1919.5,1919.5,1919.5,0],["2006-10-20",1919.5,1919.5,1919.5,1919.5,0],["2006-10-23",1919.5,1919.5,1919.5,1919.5,0],["2006-10-24",1894.24,1894.24,1894.24,1894.24,100],["2006-10-25",1894.24,1894.24,1894.24,1894.24,0],["2006-10-26",1894.24,1894.24,1894.24,1894.24,0],["2006-10-27",1894.24,1894.24,1894.24,1894.24,100],["2006-10-30",1894.24,1894.24,1894.24,1894.24,0],["2006-10-31",1894.24,1894.24,1894.24,1894.24,0],["2006-11-01",1894.24,1894.24,1894.24,1894.24,0],["2006-11-02",1894.24,1894.24,1894.24,1894.24,0],["2006-11-03",1894.24,1894.24,1894.24,1894.24,0],["2006-11-06",1894.24,1894.24,1894.24,1894.24,0],["2006-11-07",1894.24,1894.24,1894.24,1894.24,0],["2006-11-08",1894.24,1894.24,1894.24,1894.24,0],["2006-11-09",1894.24,1894.24,1894.24,1894.24,0],["2006-11-10",1894.24,1894.24,1894.24,1894.24,0],["2006-11-13",1894.24,1894.24,1894.24,1894.24,0],["2006-11-14",1894.24,1894.24,1894.24,1894.24,0],["2006-11-15",1894.24,1894.24,1894.24,1894.24,0],["2006-11-16",1894.24,1894.24,1894.24,1894.24,0],["2006-11-17",1704.82,1704.82,1704.82,1704.82,1000],["2006-11-20",1875.3,1875.3,1704.82,1717.45,1100],["2006-11-21",1704.82,1704.82,1704.82,1704.82,100],["2006-11-22",1704.82,1704.82,1704.82,1704.82,100],["2006-11-23",1704.82,1704.82,1704.82,1704.82,100],["2006-11-24",1641.68,1641.68,1641.68,1641.68,100],["2006-11-27",1704.82,1704.82,1704.82,1704.82,1000],["2006-11-28",1641.68,1641.68,1641.68,1641.68,300],["2006-11-29",1641.68,1641.68,1641.68,1641.68,0],["2006-11-30",1578.54,1578.54,1578.54,1578.54,5000],["2006-12-01",1578.54,1578.54,1578.54,1578.54,0],["2006-12-04",1578.54,1578.54,1578.54,1578.54,0],["2006-12-05",1515.39,1515.39,1515.39,1515.39,1400],["2006-12-06",1483.82,1483.82,1483.82,1483.82,1000],["2006-12-07",1389.11,1452.25,1389.11,1452.25,500],["2006-12-08",1401.74,1401.74,1401.74,1401.74,0],["2006-12-11",1389.11,1389.11,1389.11,1389.11,1500],["2006-12-12",1389.11,1389.11,1389.11,1389.11,0],["2006-12-13",1389.11,1389.11,1389.11,1389.11,0],["2006-12-14",1325.97,1325.97,1325.97,1325.97,900],["2006-12-15",1325.97,1325.97,1325.97,1325.97,0],["2006-12-18",1325.97,1325.97,1325.97,1325.97,0],["2006-12-19",1325.97,1325.97,1325.97,1325.97,0],["2006-12-20",1262.83,1262.83,1262.83,1262.83,100],["2006-12-21",1262.83,1262.83,1262.83,1262.83,1500],["2006-12-22",1262.83,1262.83,1262.83,1262.83,700],["2006-12-25",1325.97,1325.97,1325.97,1325.97,100],["2006-12-26",1325.97,1325.97,1325.97,1325.97,0],["2006-12-27",1325.97,1325.97,1325.97,1325.97,0],["2006-12-28",1325.97,1325.97,1325.97,1325.97,0],["2006-12-29",1325.97,1325.97,1325.97,1325.97,0],["2007-01-02",1325.97,1325.97,1325.97,1325.97,0],["2007-01-03",1325.97,1325.97,1325.97,1325.97,0],["2007-01-04",1458.57,1458.57,1458.57,1458.57,100],["2007-01-05",1458.57,1458.57,1458.57,1458.57,0],["2007-01-08",1458.57,1458.57,1458.57,1458.57,0],["2007-01-09",1458.57,1458.57,1458.57,1458.57,0],["2007-01-10",1578.54,1578.54,1578.54,1578.54,100],["2007-01-11",1578.54,1578.54,1578.54,1578.54,0],["2007-01-12",1578.54,1578.54,1578.54,1578.54,1000],["2007-01-15",1578.54,1578.54,1578.54,1578.54,1600],["2007-01-16",1578.54,1616.42,1578.54,1578.54,1800],["2007-01-17",1584.85,1584.85,1584.85,1584.85,0],["2007-01-18",1584.85,1641.68,1578.54,1641.68,2500],["2007-01-19",1641.68,1673.25,1641.68,1673.25,1500],["2007-01-22",1654.31,1704.82,1641.68,1704.82,3000],["2007-01-23",1666.93,1767.96,1641.68,1641.68,9100],["2007-01-24",1641.68,1641.68,1641.68,1641.68,1500],["2007-01-25",1673.25,1704.82,1673.25,1704.82,1400],["2007-01-26",1704.82,1704.82,1704.82,1704.82,1000],["2007-01-29",1654.31,1673.25,1641.68,1673.25,1500],["2007-01-30",1654.31,1654.31,1654.31,1654.31,0],["2007-01-31",1654.31,1654.31,1654.31,1654.31,0],["2007-02-01",1654.31,1736.39,1654.31,1654.31,300],["2007-02-02",1679.56,1679.56,1679.56,1679.56,0],["2007-02-05",1679.56,1679.56,1679.56,1679.56,0],["2007-02-06",1647.99,1679.56,1641.68,1641.68,1100],["2007-02-07",1647.99,1647.99,1647.99,1647.99,0],["2007-02-08",1641.68,1641.68,1641.68,1641.68,1000],["2007-02-09",1641.68,1641.68,1641.68,1641.68,800],["2007-02-12",1641.68,1641.68,1641.68,1641.68,1000],["2007-02-13",1641.68,1641.68,1641.68,1641.68,2500],["2007-02-14",1641.68,1641.68,1641.68,1641.68,1600],["2007-02-15",1641.68,1641.68,1641.68,1641.68,0],["2007-02-26",1647.99,1704.82,1647.99,1704.82,1500],["2007-02-27",1862.67,1862.67,1862.67,1862.67,1400],["2007-02-28",2045.78,2045.78,2045.78,2045.78,5600],["2007-03-01",2247.84,2247.84,2247.84,2247.84,9900],["2007-03-02",2462.52,2468.83,2462.52,2468.83,25000],["2007-03-05",2715.08,2715.08,2715.08,2715.08,9800],["2007-03-06",2986.59,2986.59,2986.59,2986.59,22800],["2007-03-07",3283.35,3283.35,3283.35,3283.35,5500],["2007-03-08",3586.43,3611.69,3586.43,3611.69,25600],["2007-03-09",3725.34,3971.6,3725.34,3914.77,20600],["2007-03-12",3889.51,4104.19,3725.34,3725.34,3900],["2007-03-13",3561.18,3599.06,3561.18,3561.18,4100],["2007-03-14",3207.58,3207.58,3207.58,3207.58,3800],["2007-03-15",2891.88,2891.88,2891.88,2891.88,3000],["2007-03-16",2651.94,2904.51,2607.74,2904.51,12400],["2007-03-19",2917.13,2917.13,2917.13,2917.13,400],["2007-03-20",3157.07,3207.58,3157.07,3207.58,18600],["2007-03-21",3283.35,3409.64,3283.35,3314.93,8900],["2007-03-22",3245.47,3504.35,3220.21,3220.21,1900],["2007-03-23",2948.7,2967.65,2923.45,2936.08,4700],["2007-03-26",2841.36,2841.36,2841.36,2841.36,300],["2007-03-27",2563.54,2588.8,2557.23,2557.23,2300],["2007-03-28",2544.6,2563.54,2525.66,2563.54,4000],["2007-03-29",2544.6,2778.22,2525.66,2778.22,14100],["2007-03-30",2967.65,3005.53,2967.65,2967.65,4400],["2007-04-02",2734.02,2967.65,2715.08,2715.08,1200],["2007-04-03",2494.09,2525.66,2462.52,2462.52,400],["2007-04-04",2304.66,2525.66,2273.09,2525.66,1800],["2007-04-05",2531.97,2531.97,2531.97,2531.97,3500],["2007-04-06",2531.97,2778.22,2531.97,2531.97,1800],["2007-04-09",2557.23,2563.54,2531.97,2531.97,2000],["2007-04-10",2531.97,2557.23,2525.66,2557.23,1100],["2007-04-11",2588.8,2588.8,2588.8,2588.8,200],["2007-04-12",2519.34,2525.66,2500.4,2500.4,2100],["2007-04-13",2519.34,2519.34,2519.34,2519.34,0],["2007-04-16",2292.03,2336.23,2273.09,2273.09,800],["2007-04-17",2102.61,2209.95,2064.72,2064.72,400],["2007-04-18",1944.76,2146.81,1894.24,1894.24,2400],["2007-04-19",2134.18,2134.18,2134.18,2134.18,1600],["2007-04-20",2045.78,2178.38,2020.53,2020.53,2000],["2007-04-23",2045.78,2052.1,2045.78,2052.1,2000],["2007-04-24",1951.07,2083.67,1894.24,2020.53,1700],["2007-04-25",1957.38,2083.67,1957.38,2083.67,1600],["2007-05-02",2083.67,2209.95,2083.67,2209.95,5900],["2007-05-03",2298.35,2336.23,2298.35,2304.66,2500],["2007-05-04",2273.09,2273.09,2273.09,2273.09,1200],["2007-05-07",2273.09,2336.23,2273.09,2336.23,600],["2007-05-08",2399.37,2462.52,2399.37,2399.37,400],["2007-05-09",2462.52,2462.52,2462.52,2462.52,600],["2007-05-10",2430.95,2430.95,2430.95,2430.95,100],["2007-05-11",2209.95,2209.95,2209.95,2209.95,300],["2007-05-14",2191.01,2399.37,2007.9,2399.37,1700],["2007-05-15",2304.66,2405.69,2304.66,2405.69,1000],["2007-05-16",2355.18,2462.52,2178.38,2178.38,900],["2007-05-17",2386.75,2386.75,2386.75,2386.75,0],["2007-05-18",2323.6,2323.6,2323.6,2323.6,200],["2007-05-21",2317.29,2399.37,2273.09,2273.09,600],["2007-05-22",2298.35,2304.66,2273.09,2304.66,1500],["2007-05-23",2304.66,2367.8,2304.66,2304.66,1200],["2007-05-24",2323.6,2393.06,2323.6,2361.49,400],["2007-05-25",2304.66,2304.66,2304.66,2304.66,100],["2007-05-28",2399.37,2399.37,2399.37,2399.37,500],["2007-05-29",2399.37,2399.37,2393.06,2399.37,2600],["2007-05-30",2399.37,2399.37,2399.37,2399.37,0],["2007-05-31",2317.29,2317.29,2317.29,2317.29,200],["2007-06-01",2336.23,2367.8,2336.23,2367.8,500],["2007-06-04",2260.46,2273.09,2254.15,2273.09,500],["2007-06-05",2260.46,2285.72,2260.46,2273.09,1900],["2007-06-06",2273.09,2273.09,2273.09,2273.09,0],["2007-06-07",2273.09,2273.09,2273.09,2273.09,700],["2007-06-08",2222.58,2241.52,2209.95,2209.95,3500],["2007-06-11",2222.58,2273.09,2209.95,2209.95,6800],["2007-06-12",2266.78,2266.78,2266.78,2266.78,0],["2007-06-13",2209.95,2209.95,2209.95,2209.95,400],["2007-06-14",2184.69,2191.01,2178.38,2178.38,1200],["2007-06-15",2184.69,2209.95,2178.38,2209.95,1300],["2007-06-18",2165.75,2209.95,2146.81,2209.95,8700],["2007-06-19",2165.75,2165.75,2165.75,2165.75,0],["2007-06-20",2165.75,2165.75,2165.75,2165.75,0],["2007-06-21",2146.81,2146.81,2146.81,2146.81,700],["2007-06-22",2146.81,2146.81,2146.81,2146.81,0],["2007-06-25",2146.81,2146.81,2146.81,2146.81,0],["2007-06-26",2146.81,2146.81,2146.81,2146.81,0],["2007-06-27",2146.81,2361.49,2146.81,2146.81,500],["2007-06-28",2191.01,2191.01,2191.01,2191.01,0],["2007-06-29",2191.01,2191.01,2191.01,2191.01,0],["2007-07-02",2191.01,2191.01,2191.01,2191.01,0],["2007-07-03",2191.01,2191.01,2191.01,2191.01,0],["2007-07-04",2033.15,2146.81,1976.33,2146.81,1200],["2007-07-05",2033.15,2033.15,2033.15,2033.15,0],["2007-07-06",2209.95,2209.95,2209.95,2209.95,100],["2007-07-09",2209.95,2209.95,2209.95,2209.95,0],["2007-07-10",2209.95,2209.95,2209.95,2209.95,0],["2007-07-11",2209.95,2209.95,2209.95,2209.95,0],["2007-07-12",2209.95,2209.95,2209.95,2209.95,0],["2007-07-13",2209.95,2209.95,2209.95,2209.95,0],["2007-07-16",2020.53,2020.53,2020.53,2020.53,200],["2007-07-17",2020.53,2020.53,2020.53,2020.53,0],["2007-07-18",1818.47,1818.47,1818.47,1818.47,100],["2007-07-19",1995.27,1995.27,1995.27,1995.27,100],["2007-07-20",1995.27,1995.27,1995.27,1995.27,0],["2007-07-23",1995.27,2191.01,1988.96,2191.01,2800],["2007-07-24",1957.38,1957.38,1957.38,1957.38,100],["2007-07-25",1957.38,2020.53,1957.38,1957.38,800],["2007-07-26",1786.9,1786.9,1786.9,1786.9,1500],["2007-07-27",1957.38,1957.38,1957.38,1957.38,100],["2007-07-30",1875.3,1894.24,1831.1,1894.24,1300],["2007-07-31",1875.3,1875.3,1875.3,1875.3,0],["2007-08-01",1875.3,1875.3,1875.3,1875.3,200],["2007-08-02",1831.1,1831.1,1831.1,1831.1,700],["2007-08-03",1988.96,1988.96,1831.1,1831.1,500],["2007-08-06",1862.67,1862.67,1862.67,1862.67,0],["2007-08-07",1862.67,1862.67,1862.67,1862.67,0],["2007-08-08",1932.13,1944.76,1932.13,1932.13,900],["2007-08-09",1938.44,1944.76,1938.44,1938.44,1000],["2007-08-10",1938.44,1938.44,1938.44,1938.44,100],["2007-08-13",1938.44,1938.44,1894.24,1894.24,1100],["2007-08-14",1957.38,1957.38,1944.76,1944.76,1000],["2007-08-15",1957.38,1957.38,1957.38,1957.38,500],["2007-08-16",1957.38,1957.38,1957.38,1957.38,1500],["2007-08-17",1957.38,1957.38,1957.38,1957.38,0],["2007-08-20",1957.38,1957.38,1957.38,1957.38,300],["2007-08-21",1957.38,1957.38,1957.38,1957.38,1100],["2007-08-22",1957.38,1957.38,1957.38,1957.38,1300],["2007-08-23",1925.81,1925.81,1799.53,1925.81,1700],["2007-08-24",1913.19,1913.19,1913.19,1913.19,0],["2007-08-27",2001.58,2001.58,2001.58,2001.58,100],["2007-08-28",1932.13,1932.13,1925.81,1925.81,700],["2007-08-29",1925.81,1925.81,1925.81,1925.81,2000],["2007-08-30",1957.38,1957.38,1925.81,1925.81,1500],["2007-08-31",1957.38,1957.38,1957.38,1957.38,100],["2007-09-04",1957.38,1957.38,1957.38,1957.38,1000],["2007-09-05",1988.96,1988.96,1957.38,1957.38,3300],["2007-09-06",1988.96,2083.67,1988.96,2083.67,1400],["2007-09-07",2026.84,2026.84,2026.84,2026.84,0],["2007-09-10",2026.84,2026.84,2026.84,2026.84,0],["2007-09-11",2178.38,2178.38,2020.53,2020.53,1200],["2007-09-12",2083.67,2247.84,2083.67,2247.84,500],["2007-09-13",2020.53,2020.53,2020.53,2020.53,4000],["2007-09-14",2020.53,2020.53,2020.53,2020.53,1300],["2007-09-17",2020.53,2020.53,2020.53,2020.53,700],["2007-09-18",2033.15,2033.15,2020.53,2033.15,1100],["2007-09-19",2033.15,2052.1,2026.84,2052.1,1500],["2007-09-20",2083.67,2083.67,2083.67,2083.67,100],["2007-09-21",2083.67,2083.67,1957.38,2020.53,600],["2007-09-24",2052.1,2052.1,2045.78,2045.78,2800],["2007-09-25",2052.1,2052.1,2052.1,2052.1,1400],["2007-09-26",2083.67,2083.67,2071.04,2071.04,1500],["2007-09-27",2178.38,2209.95,2178.38,2209.95,1000],["2007-09-28",2209.95,2209.95,2209.95,2209.95,3600],["2007-10-01",2304.66,2430.95,2304.66,2430.95,4200],["2007-10-02",2399.37,2399.37,2310.98,2336.23,2000],["2007-10-03",2405.69,2430.95,2304.66,2399.37,1900],["2007-10-04",2386.75,2386.75,2336.23,2367.8,4300],["2007-10-05",2285.72,2336.23,2273.09,2336.23,6700],["2007-10-08",2329.92,2329.92,2273.09,2273.09,3200],["2007-10-09",2304.66,2323.6,2241.52,2323.6,2300],["2007-10-10",2336.23,2336.23,2336.23,2336.23,500],["2007-10-11",2487.77,2525.66,2260.46,2525.66,12300],["2007-10-12",2468.83,2683.51,2468.83,2683.51,11200],["2007-10-15",2860.31,2860.31,2841.36,2860.31,16500],["2007-10-16",3062.36,3138.13,2999.22,3093.93,19900],["2007-10-17",3390.69,3390.69,2967.65,2967.65,17400],["2007-10-18",3093.93,3093.93,2860.31,2860.31,14900],["2007-10-19",2904.51,3030.79,2746.65,2942.39,10700],["2007-10-22",2917.13,2917.13,2734.02,2841.36,1100],["2007-10-23",2841.36,2841.36,2778.22,2835.05,6400],["2007-10-24",2664.57,3030.79,2664.57,2999.22,10600],["2007-10-25",2967.65,3176.01,2967.65,3176.01,39300],["2007-10-26",3453.84,3453.84,2999.22,3453.84,70300],["2007-10-29",3750.6,3750.6,3409.64,3624.32,25100],["2007-10-30",3472.78,3472.78,3283.35,3289.67,10600],["2007-10-31",3030.79,3157.07,3030.79,3093.93,16500],["2007-11-01",2904.51,3359.12,2904.51,3359.12,15200],["2007-11-02",3283.35,3523.29,3037.1,3207.58,8900],["2007-11-05",3523.29,3523.29,2917.13,3188.64,7800],["2007-11-06",2999.22,3100.24,2841.36,2999.22,8900],["2007-11-07",3093.93,3220.21,3093.93,3188.64,11400],["2007-11-08",3163.39,3207.58,3030.79,3093.93,6500],["2007-11-09",3100.24,3100.24,2904.51,3068.67,2200],["2007-11-12",3157.07,3157.07,2910.82,2910.82,1900],["2007-11-13",2651.94,2715.08,2651.94,2651.94,1300],["2007-11-14",2715.08,2923.45,2475.14,2923.45,7600],["2007-11-15",2841.36,2841.36,2841.36,2841.36,300],["2007-11-16",2841.36,2841.36,2841.36,2841.36,1000],["2007-11-19",2885.56,2885.56,2841.36,2841.36,2000],["2007-11-20",2841.36,2841.36,2841.36,2841.36,0],["2007-11-21",2715.08,2715.08,2576.17,2576.17,1500],["2007-11-22",2651.94,2778.22,2525.66,2525.66,2700],["2007-11-23",2651.94,2651.94,2633.0,2651.94,2500],["2007-11-26",2683.51,2841.36,2683.51,2778.22,3400],["2007-11-27",2531.97,2746.65,2531.97,2746.65,1800],["2007-11-28",2715.08,2715.08,2696.14,2696.14,2000],["2007-11-29",2904.51,2904.51,2904.51,2904.51,500],["2007-11-30",2727.71,2898.19,2715.08,2898.19,3000],["2007-12-03",2778.22,2809.79,2778.22,2809.79,400],["2007-12-04",2936.08,2936.08,2715.08,2715.08,3400],["2007-12-05",2841.36,2841.36,2715.08,2715.08,1000],["2007-12-06",2809.79,2809.79,2790.85,2803.48,800],["2007-12-07",2715.08,2715.08,2715.08,2715.08,200],["2007-12-10",2727.71,2746.65,2651.94,2715.08,13000],["2007-12-11",2651.94,2746.65,2651.94,2746.65,9000],["2007-12-12",2651.94,2841.36,2651.94,2746.65,2200],["2007-12-13",2872.94,2872.94,2872.94,2872.94,100],["2007-12-14",2697.4,2841.36,2620.37,2620.37,3300],["2007-12-17",2715.08,2715.08,2715.08,2715.08,1600],["2007-12-18",2651.94,2715.08,2651.94,2715.08,6100],["2007-12-19",2841.36,2872.94,2841.36,2872.94,6000],["2007-12-20",2664.57,2664.57,2664.57,2664.57,100],["2007-12-21",2715.08,2841.36,2715.08,2841.36,1700],["2007-12-24",2715.08,2715.08,2715.08,2715.08,100],["2007-12-25",2683.51,2715.08,2683.51,2683.51,1500],["2007-12-26",2651.94,2658.25,2651.94,2651.94,1200],["2007-12-27",2651.94,2651.94,2651.94,2651.94,0],["2007-12-28",2651.94,2651.94,2651.94,2651.94,0],["2008-01-02",2626.68,2651.94,2626.68,2626.68,1100],["2008-01-03",2588.8,2620.37,2588.8,2588.8,600],["2008-01-04",2588.8,2588.8,2588.8,2588.8,400],["2008-01-07",2525.66,2525.66,2525.66,2525.66,1100],["2008-01-08",2304.66,2399.37,2304.66,2304.66,2500],["2008-01-09",2304.66,2304.66,2304.66,2304.66,0],["2008-01-10",2304.66,2304.66,2304.66,2304.66,0],["2008-01-11",2304.66,2304.66,2304.66,2304.66,0],["2008-01-14",2336.23,2336.23,2336.23,2336.23,100],["2008-01-15",2121.55,2209.95,2108.92,2108.92,1900],["2008-01-16",2083.67,2342.55,2083.67,2342.55,1800],["2008-01-17",2436.75,2538.29,2209.95,2209.95,400],["2008-01-18",2494.09,2525.66,2494.09,2494.09,700],["2008-01-21",2430.95,2430.95,2430.95,2430.95,400],["2008-01-22",2399.37,2462.52,2399.37,2399.37,2500],["2008-01-23",2191.01,2399.37,2191.01,2399.37,600],["2008-01-24",2361.49,2361.49,2209.95,2209.95,1800],["2008-01-25",2273.09,2273.09,2209.95,2209.95,2900],["2008-01-28",2254.15,2304.66,2209.95,2304.66,5900],["2008-01-29",2418.32,2424.63,2399.37,2399.37,1800],["2008-01-30",2651.94,2651.94,2588.8,2588.8,2300],["2008-01-31",2550.91,2550.91,2550.91,2550.91,500],["2008-02-01",2550.91,2778.22,2399.37,2778.22,6200],["2008-02-12",2342.55,2342.55,2336.23,2342.55,600],["2008-02-13",2380.43,2399.37,2380.43,2399.37,1300],["2008-02-14",2399.37,2412.0,2336.23,2405.69,2700],["2008-02-15",2576.17,2576.17,2386.75,2386.75,1100],["2008-02-18",2336.23,2336.23,2273.09,2336.23,3500],["2008-02-19",2374.12,2374.12,2304.66,2367.8,5000],["2008-02-20",2434.67,2441.25,2118.82,2118.82,5100],["2008-02-21",2006.96,2006.96,1960.9,1967.48,6600],["2008-02-22",1802.97,2151.72,1802.97,2131.98,1200],["2008-02-25",2138.56,2191.2,2138.56,2191.2,2100],["2008-02-26",2237.26,2303.07,2105.66,2105.66,3300],["2008-02-27",2171.46,2171.46,2164.88,2164.88,700],["2008-02-28",2171.46,2171.46,2131.98,2171.46,3400],["2008-02-29",2039.86,2171.46,1974.06,1974.06,4400],["2008-03-03",2171.46,2171.46,1974.06,1974.06,2800],["2008-03-04",1941.16,1941.16,1829.29,1829.29,10700],["2008-03-05",1756.91,1770.07,1717.43,1743.75,2300],["2008-03-06",1928.0,1928.0,1928.0,1928.0,2700],["2008-03-07",2118.82,2118.82,2118.82,2118.82,9100],["2008-03-10",2329.39,2329.39,2105.66,2171.46,6300],["2008-03-11",2303.07,2309.65,2053.02,2053.02,3700],["2008-03-12",2237.26,2237.26,2171.46,2171.46,800],["2008-03-13",2171.46,2230.68,2171.46,2171.46,1800],["2008-03-14",2105.66,2105.66,2105.66,2105.66,400],["2008-03-17",2039.86,2039.86,2039.86,2039.86,3000],["2008-03-18",1835.87,1974.06,1835.87,1835.87,5200],["2008-03-19",1908.25,1908.25,1717.43,1717.43,2300],["2008-03-20",1756.91,1842.45,1756.91,1842.45,600],["2008-03-21",1842.45,1842.45,1743.75,1743.75,2300],["2008-03-24",1625.31,1776.65,1625.31,1776.65,900],["2008-03-25",1592.41,1612.15,1572.67,1572.67,1000],["2008-03-26",1513.44,1717.43,1427.9,1717.43,1700],["2008-03-27",1697.69,1697.69,1697.69,1697.69,300],["2008-03-28",1730.59,1730.59,1730.59,1730.59,100],["2008-03-31",1763.49,1763.49,1763.49,1763.49,800],["2008-04-01",1796.39,1796.39,1796.39,1796.39,2600],["2008-04-02",1829.29,1829.29,1829.29,1829.29,100],["2008-04-03",1862.19,1862.19,1862.19,1862.19,100],["2008-04-04",1895.09,1895.09,1895.09,1895.09,100],["2008-04-07",1947.74,1947.74,1947.74,1947.74,2900],["2008-04-08",2000.38,2000.38,1908.25,1908.25,5800],["2008-04-09",2006.96,2006.96,1928.0,1928.0,1100],["2008-04-10",1895.09,1895.09,1895.09,1895.09,300],["2008-04-11",1842.45,1842.45,1842.45,1842.45,1000],["2008-04-16",1835.87,1835.87,1789.81,1789.81,1100],["2008-04-17",1835.87,1862.19,1835.87,1862.19,700],["2008-04-18",1862.19,1901.67,1862.19,1901.67,200],["2008-04-21",1881.93,1881.93,1881.93,1881.93,100],["2008-04-22",1842.45,1842.45,1842.45,1842.45,100],["2008-04-23",1796.39,1842.45,1789.81,1842.45,700],["2008-04-24",1842.45,1842.45,1802.97,1842.45,0],["2008-04-25",1750.33,1750.33,1750.33,1750.33,100],["2008-04-28",1750.33,1750.33,1750.33,1750.33,0],["2008-04-29",1750.33,1750.33,1750.33,1750.33,0],["2008-05-05",1789.81,1789.81,1750.33,1750.33,600],["2008-05-06",1783.23,1783.23,1750.33,1750.33,0],["2008-05-07",1730.59,1730.59,1730.59,1730.59,800],["2008-05-08",1684.53,1684.53,1684.53,1684.53,1500],["2008-05-09",1638.47,1638.47,1638.47,1638.47,800],["2008-05-12",1592.41,1592.41,1592.41,1592.41,200],["2008-05-13",1546.34,1546.34,1546.34,1546.34,100],["2008-05-14",1500.28,1500.28,1500.28,1500.28,200],["2008-05-15",1460.8,1467.38,1460.8,1460.8,1900],["2008-05-16",1447.64,1447.64,1421.32,1421.32,400],["2008-05-19",1395.0,1395.0,1395.0,1395.0,1800],["2008-05-20",1362.1,1362.1,1355.52,1355.52,1600],["2008-05-21",1381.84,1381.84,1381.84,1381.84,500],["2008-05-22",1401.58,1401.58,1401.58,1401.58,300],["2008-05-23",1362.1,1362.1,1362.1,1362.1,200],["2008-05-26",1322.62,1322.62,1322.62,1322.62,1100],["2008-05-27",1283.14,1283.14,1283.14,1283.14,100],["2008-05-28",1250.24,1250.24,1250.24,1250.24,4200],["2008-05-29",1217.33,1250.24,1217.33,1250.24,1700],["2008-05-30",1204.17,1204.17,1204.17,1204.17,1100],["2008-06-02",1171.27,1171.27,1171.27,1171.27,900],["2008-06-03",1171.27,1171.27,1171.27,1171.27,0],["2008-06-04",1138.37,1138.37,1138.37,1138.37,100],["2008-06-05",1138.37,1138.37,1138.37,1138.37,0],["2008-06-06",1105.47,1105.47,1105.47,1105.47,100],["2008-06-09",1072.57,1072.57,1072.57,1072.57,100],["2008-06-10",1046.25,1046.25,1046.25,1046.25,200],["2008-06-11",1072.57,1072.57,1072.57,1072.57,1200],["2008-06-12",1072.57,1098.89,1072.57,1098.89,1400],["2008-06-13",1105.47,1105.47,1105.47,1105.47,600],["2008-06-16",1138.37,1138.37,1138.37,1138.37,900],["2008-06-17",1171.27,1171.27,1171.27,1171.27,200],["2008-06-18",1204.17,1204.17,1138.37,1138.37,5500],["2008-06-19",1197.59,1197.59,1197.59,1197.59,0],["2008-06-20",1151.53,1151.53,1151.53,1151.53,100],["2008-06-23",1177.85,1191.01,1177.85,1191.01,1600],["2008-06-24",1223.92,1223.92,1223.92,1223.92,300],["2008-06-25",1250.24,1250.24,1250.24,1250.24,100],["2008-06-26",1250.24,1250.24,1250.24,1250.24,0],["2008-06-27",1283.14,1283.14,1283.14,1283.14,300],["2008-06-30",1250.24,1250.24,1250.24,1250.24,900],["2008-07-01",1250.24,1250.24,1250.24,1250.24,500],["2008-07-02",1204.17,1204.17,1204.17,1204.17,600],["2008-07-03",1158.11,1250.24,1158.11,1250.24,2100],["2008-07-04",1217.33,1237.08,1217.33,1237.08,6400],["2008-07-07",1191.01,1191.01,1191.01,1191.01,200],["2008-07-08",1237.08,1237.08,1237.08,1237.08,200],["2008-07-09",1237.08,1237.08,1237.08,1237.08,0],["2008-07-10",1191.01,1197.59,1191.01,1191.01,1100],["2008-07-11",1191.01,1191.01,1191.01,1191.01,1400],["2008-07-14",1217.33,1237.08,1217.33,1237.08,2400],["2008-07-15",1276.56,1276.56,1276.56,1276.56,1100],["2008-07-16",1309.46,1322.62,1250.24,1250.24,2100],["2008-07-17",1250.24,1250.24,1250.24,1250.24,1000],["2008-07-18",1204.17,1204.17,1204.17,1204.17,600],["2008-07-21",1158.11,1158.11,1158.11,1158.11,300],["2008-07-22",1112.05,1112.05,1112.05,1112.05,100],["2008-07-23",1072.57,1072.57,1072.57,1072.57,200],["2008-07-24",1033.09,1033.09,1033.09,1033.09,1800],["2008-07-25",993.61,993.61,993.61,993.61,300],["2008-07-28",954.13,954.13,954.13,954.13,4200],["2008-07-29",987.03,987.03,967.29,987.03,3400],["2008-07-30",1000.19,1026.51,1000.19,1026.51,500],["2008-07-31",1052.83,1052.83,1052.83,1052.83,100],["2008-08-01",1072.57,1072.57,1026.51,1026.51,300],["2008-08-04",1052.83,1059.41,1046.25,1046.25,1600],["2008-08-05",1013.35,1013.35,1013.35,1013.35,1800],["2008-08-06",1019.93,1039.67,1019.93,1019.93,3500],["2008-08-07",1000.19,1000.19,1000.19,1000.19,1000],["2008-08-08",1000.19,1000.19,1000.19,1000.19,0],["2008-08-11",1039.67,1039.67,1039.67,1039.67,1500],["2008-08-12",1052.83,1079.15,1052.83,1079.15,8200],["2008-08-13",1079.15,1105.47,1079.15,1105.47,4600],["2008-08-14",1092.31,1131.79,1092.31,1131.79,2000],["2008-08-15",1158.11,1158.11,1158.11,1158.11,100],["2008-08-18",1131.79,1131.79,1118.63,1118.63,1800],["2008-08-19",1184.43,1197.59,1085.73,1151.53,5000],["2008-08-20",1158.11,1158.11,1158.11,1158.11,0],["2008-08-21",1230.5,1237.08,1230.5,1237.08,1000],["2008-08-22",1322.62,1322.62,1184.43,1184.43,2300],["2008-08-25",1223.92,1348.94,1217.33,1342.36,2300],["2008-08-26",1395.0,1395.0,1322.62,1322.62,2100],["2008-08-27",1454.22,1454.22,1283.14,1283.14,3200],["2008-08-28",1276.56,1283.14,1276.56,1276.56,3800],["2008-08-29",1191.01,1197.59,1191.01,1197.59,900],["2008-09-03",1269.98,1269.98,1269.98,1269.98,1100],["2008-09-04",1355.52,1355.52,1355.52,1355.52,2700],["2008-09-05",1447.64,1447.64,1414.74,1447.64,3900],["2008-09-08",1447.64,1447.64,1447.64,1447.64,1000],["2008-09-09",1546.34,1546.34,1447.64,1513.44,1800],["2008-09-10",1520.02,1520.02,1520.02,1520.02,0],["2008-09-11",1520.02,1520.02,1520.02,1520.02,0],["2008-09-12",1414.74,1414.74,1414.74,1414.74,1000],["2008-09-15",1316.04,1316.04,1316.04,1316.04,1500],["2008-09-16",1316.04,1316.04,1316.04,1316.04,0],["2008-09-17",1223.92,1223.92,1223.92,1223.92,100],["2008-09-18",1138.37,1138.37,1138.37,1138.37,100],["2008-09-19",1059.41,1217.33,1059.41,1217.33,8500],["2008-09-22",1204.17,1223.92,1204.17,1217.33,6300],["2008-09-23",1217.33,1217.33,1217.33,1217.33,0],["2008-09-24",1138.37,1138.37,1138.37,1138.37,100],["2008-09-25",1217.33,1217.33,1217.33,1217.33,100],["2008-09-26",1217.33,1217.33,1217.33,1217.33,0],["2008-09-29",1243.66,1243.66,1237.08,1237.08,700],["2008-09-30",1151.53,1151.53,1151.53,1151.53,100],["2008-10-01",1072.57,1085.73,1072.57,1072.57,1400],["2008-10-02",1006.77,1072.57,1000.19,1072.57,12100],["2008-10-03",1039.67,1072.57,960.71,960.71,5200],["2008-10-06",960.71,960.71,954.13,960.71,2700],["2008-10-07",1026.51,1026.51,1026.51,1026.51,200],["2008-10-08",1052.83,1092.31,1052.83,1092.31,2200],["2008-10-09",1019.93,1019.93,1006.77,1006.77,2000],["2008-10-10",954.13,987.03,954.13,960.71,1100],["2008-10-13",1019.93,1019.93,1019.93,1019.93,100],["2008-10-14",1085.73,1085.73,1085.73,1085.73,3300],["2008-10-15",1105.47,1105.47,1105.47,1105.47,1000],["2008-10-16",1105.47,1105.47,1105.47,1105.47,0],["2008-10-17",1138.37,1138.37,1138.37,1138.37,100],["2008-10-20",1138.37,1138.37,1138.37,1138.37,0],["2008-10-21",1098.89,1098.89,1098.89,1098.89,200],["2008-10-22",1039.67,1039.67,1039.67,1039.67,400],["2008-10-23",967.29,967.29,967.29,967.29,7100],["2008-10-24",967.29,967.29,967.29,967.29,0],["2008-10-27",901.49,908.07,901.49,901.49,1800],["2008-10-28",842.26,842.26,842.26,842.26,2300],["2008-10-29",822.52,894.91,822.52,894.91,4400],["2008-10-30",934.39,934.39,934.39,934.39,500],["2008-10-31",921.23,921.23,921.23,921.23,800],["2008-11-03",921.23,921.23,921.23,921.23,0],["2008-11-04",934.39,973.87,921.23,973.87,4600],["2008-11-05",1019.93,1019.93,960.71,1013.35,2800],["2008-11-06",973.87,973.87,973.87,973.87,0],["2008-11-07",940.97,940.97,940.97,940.97,500],["2008-11-10",940.97,940.97,940.97,940.97,0],["2008-11-11",940.97,940.97,940.97,940.97,0],["2008-11-12",940.97,940.97,940.97,940.97,0],["2008-11-13",894.91,894.91,875.17,875.17,1000],["2008-11-14",934.39,940.97,934.39,940.97,2100],["2008-11-17",881.75,881.75,881.75,881.75,500],["2008-11-18",848.84,848.84,829.1,829.1,1000],["2008-11-19",835.68,835.68,835.68,835.68,200],["2008-11-20",888.33,888.33,888.33,888.33,100],["2008-11-21",888.33,888.33,888.33,888.33,0],["2008-11-24",940.97,947.55,940.97,947.55,1000],["2008-11-25",947.55,947.55,947.55,947.55,0],["2008-11-26",881.75,888.33,881.75,881.75,600],["2008-11-27",829.1,842.26,829.1,842.26,600],["2008-11-28",842.26,842.26,842.26,842.26,0],["2008-12-01",855.42,855.42,855.42,855.42,1000],["2008-12-02",855.42,855.42,855.42,855.42,700],["2008-12-03",809.36,809.36,809.36,809.36,100],["2008-12-04",862.0,862.0,862.0,862.0,100],["2008-12-05",855.42,855.42,855.42,855.42,500],["2008-12-08",855.42,855.42,855.42,855.42,0],["2008-12-09",855.42,855.42,855.42,855.42,0],["2008-12-10",855.42,855.42,855.42,855.42,500],["2008-12-11",855.42,855.42,855.42,855.42,0],["2008-12-12",855.42,855.42,855.42,855.42,0],["2008-12-15",911.06,911.06,911.06,911.06,100],["2008-12-16",911.06,911.06,911.06,911.06,0],["2008-12-17",904.11,904.11,904.11,904.11,200],["2008-12-18",904.11,904.11,904.11,904.11,0],["2008-12-19",904.11,904.11,904.11,904.11,0],["2008-12-22",904.11,904.11,904.11,904.11,0],["2008-12-23",904.11,904.11,855.42,855.42,400],["2008-12-24",945.84,945.84,945.84,945.84,100],["2008-12-25",945.84,945.84,945.84,945.84,0],["2008-12-26",945.84,945.84,945.84,945.84,0],["2008-12-29",945.84,945.84,945.84,945.84,0],["2008-12-30",883.24,966.7,883.24,966.7,200],["2008-12-31",862.38,862.38,862.38,862.38,100],["2009-01-02",869.33,869.33,869.33,869.33,200],["2009-01-05",876.29,876.29,869.33,876.29,1300],["2009-01-06",869.33,869.33,869.33,869.33,0],["2009-01-07",924.97,924.97,869.33,869.33,200],["2009-01-08",897.15,897.15,897.15,897.15,0],["2009-01-09",904.11,904.11,904.11,904.11,1100],["2009-01-12",904.11,904.11,904.11,904.11,2000],["2009-01-13",904.11,904.11,904.11,904.11,700],["2009-01-14",904.11,904.11,904.11,904.11,1100],["2009-01-15",904.11,904.11,904.11,904.11,0],["2009-01-16",904.11,904.11,904.11,904.11,200],["2009-01-19",904.11,904.11,904.11,904.11,0],["2009-01-20",904.11,904.11,904.11,904.11,300],["2009-01-21",904.11,904.11,904.11,904.11,0],["2009-01-22",904.11,904.11,904.11,904.11,100],["2009-01-23",904.11,904.11,904.11,904.11,0],["2009-02-02",897.15,897.15,897.15,897.15,300],["2009-02-03",897.15,897.15,897.15,897.15,600],["2009-02-04",897.15,897.15,897.15,897.15,0],["2009-02-05",869.33,869.33,834.56,834.56,1000],["2009-02-06",897.15,904.11,897.15,904.11,400],["2009-02-09",904.11,904.11,904.11,904.11,1000],["2009-02-10",904.11,904.11,904.11,904.11,0],["2009-02-11",904.11,904.11,904.11,904.11,2700],["2009-02-12",904.11,904.11,904.11,904.11,1000],["2009-02-13",966.7,966.7,966.7,966.7,100],["2009-02-16",966.7,966.7,966.7,966.7,0],["2009-02-17",966.7,966.7,966.7,966.7,0],["2009-02-18",966.7,966.7,966.7,966.7,0],["2009-02-19",966.7,966.7,966.7,966.7,0],["2009-02-20",966.7,966.7,966.7,966.7,0],["2009-02-23",966.7,966.7,966.7,966.7,0],["2009-02-24",966.7,966.7,966.7,966.7,0],["2009-02-25",966.7,966.7,966.7,966.7,0],["2009-02-26",900.28,900.28,900.28,900.28,100],["2009-02-27",922.42,929.8,922.42,922.42,700],["2009-03-02",959.32,959.32,959.32,959.32,300],["2009-03-03",959.32,959.32,959.32,959.32,2000],["2009-03-04",959.32,959.32,959.32,959.32,500],["2009-03-05",959.32,959.32,959.32,959.32,300],["2009-03-06",959.32,981.46,959.32,981.46,1000],["2009-03-09",937.18,937.18,937.18,937.18,100],["2009-03-10",944.56,944.56,944.56,944.56,500],["2009-03-11",944.56,944.56,944.56,944.56,0],["2009-03-12",922.42,944.56,922.42,944.56,1600],["2009-03-13",929.8,929.8,929.8,929.8,0],["2009-03-16",988.84,988.84,988.84,988.84,100],["2009-03-17",988.84,988.84,988.84,988.84,0],["2009-03-18",929.8,929.8,929.8,929.8,100],["2009-03-19",922.42,922.42,915.04,915.04,500],["2009-03-20",915.04,915.04,915.04,915.04,0],["2009-03-23",959.32,959.32,915.04,915.04,2400],["2009-03-24",959.32,959.32,959.32,959.32,100],["2009-03-25",959.32,959.32,959.32,959.32,200],["2009-03-26",1003.6,1003.6,1003.6,1003.6,1000],["2009-03-27",1018.35,1018.35,1018.35,1018.35,100],["2009-03-30",1018.35,1018.35,1018.35,1018.35,0],["2009-03-31",1018.35,1018.35,1018.35,1018.35,0],["2009-04-01",1018.35,1018.35,1018.35,1018.35,1000],["2009-04-02",1025.73,1025.73,974.08,974.08,500],["2009-04-03",1018.35,1033.11,951.94,951.94,4000],["2009-04-07",1033.11,1033.11,1033.11,1033.11,800],["2009-04-08",1033.11,1033.11,1033.11,1033.11,0],["2009-04-09",1033.11,1033.11,1033.11,1033.11,0],["2009-04-10",1033.11,1055.25,1033.11,1055.25,500],["2009-04-13",1077.39,1106.91,1077.39,1106.91,2100],["2009-04-14",1106.91,1106.91,1018.35,1018.35,1800],["2009-04-15",1018.35,1106.91,1018.35,1106.91,500],["2009-04-16",1070.01,1070.01,1070.01,1070.01,300],["2009-04-17",1070.01,1070.01,1025.73,1033.11,700],["2009-04-20",974.08,974.08,974.08,974.08,3200],["2009-04-21",907.66,915.04,907.66,915.04,1300],["2009-04-22",959.32,959.32,951.94,951.94,5300],["2009-04-23",951.94,951.94,951.94,951.94,0],["2009-04-24",981.46,981.46,981.46,981.46,1000],["2009-04-27",951.94,951.94,951.94,951.94,200],["2009-04-28",951.94,951.94,951.94,951.94,0],["2009-04-29",892.91,892.91,892.91,892.91,2000],["2009-05-04",937.18,937.18,937.18,937.18,100],["2009-05-05",981.46,996.22,981.46,996.22,16500],["2009-05-06",959.32,959.32,959.32,959.32,1500],["2009-05-07",1003.6,1010.98,1003.6,1010.98,4500],["2009-05-08",1055.25,1055.25,1055.25,1055.25,100],["2009-05-11",1106.91,1106.91,1070.01,1070.01,200],["2009-05-12",1092.15,1092.15,1092.15,1092.15,0],["2009-05-13",1070.01,1070.01,1025.73,1033.11,2400],["2009-05-14",974.08,974.08,966.7,966.7,5400],["2009-05-15",966.7,1033.11,966.7,1033.11,2400],["2009-05-18",996.22,1010.98,996.22,1010.98,4100],["2009-05-19",1033.11,1070.01,1033.11,1070.01,11700],["2009-05-20",1084.77,1121.67,1084.77,1121.67,7300],["2009-05-21",1129.05,1143.8,1114.29,1129.05,6100],["2009-05-22",1106.91,1106.91,1055.25,1055.25,2200],["2009-05-25",1106.91,1136.43,1106.91,1136.43,3100],["2009-05-26",1195.46,1202.84,1180.7,1180.7,3200],["2009-05-27",1165.94,1165.94,1121.67,1121.67,3600],["2009-05-28",1070.01,1070.01,1062.63,1062.63,1800],["2009-05-29",1062.63,1062.63,1062.63,1062.63,100],["2009-06-01",1092.15,1092.15,1092.15,1092.15,400],["2009-06-02",1165.94,1165.94,1158.56,1165.94,2000],["2009-06-03",1165.94,1165.94,1165.94,1165.94,0],["2009-06-04",1106.91,1136.43,1106.91,1136.43,3800],["2009-06-05",1188.08,1188.08,1188.08,1188.08,4700],["2009-06-08",1269.25,1269.25,1269.25,1269.25,3900],["2009-06-09",1357.81,1357.81,1357.81,1357.81,7400],["2009-06-10",1357.81,1357.81,1269.25,1328.29,4300],["2009-06-11",1343.05,1357.81,1328.29,1343.05,900],["2009-06-12",1402.08,1431.6,1387.32,1402.08,28400],["2009-06-15",1402.08,1402.08,1402.08,1402.08,2300],["2009-06-16",1357.81,1357.81,1328.29,1357.81,4500],["2009-06-17",1431.6,1431.6,1431.6,1431.6,100],["2009-06-18",1350.43,1416.84,1343.05,1343.05,3600],["2009-06-19",1298.77,1313.53,1298.77,1298.77,2000],["2009-06-22",1261.87,1261.87,1239.74,1239.74,1200],["2009-06-23",1239.74,1328.29,1239.74,1328.29,3700],["2009-06-24",1328.29,1343.05,1328.29,1343.05,1300],["2009-06-25",1394.7,1394.7,1394.7,1394.7,100],["2009-06-26",1306.15,1306.15,1306.15,1306.15,2000],["2009-06-29",1372.57,1372.57,1306.15,1306.15,400],["2009-06-30",1261.87,1365.19,1261.87,1365.19,1200],["2009-07-01",1276.63,1276.63,1276.63,1276.63,0],["2009-07-02",1239.74,1357.81,1239.74,1357.81,200],["2009-07-03",1298.77,1298.77,1298.77,1298.77,200],["2009-07-06",1328.29,1328.29,1328.29,1328.29,200],["2009-07-07",1328.29,1328.29,1328.29,1328.29,100],["2009-07-08",1254.5,1254.5,1254.5,1254.5,100],["2009-07-09",1254.5,1254.5,1254.5,1254.5,0],["2009-07-10",1254.5,1254.5,1254.5,1254.5,0],["2009-07-13",1180.7,1202.84,1180.7,1202.84,200],["2009-07-14",1195.46,1195.46,1195.46,1195.46,0],["2009-07-15",1276.63,1276.63,1276.63,1276.63,100],["2009-07-16",1313.53,1313.53,1313.53,1313.53,100],["2009-07-17",1313.53,1313.53,1313.53,1313.53,0],["2009-07-20",1232.36,1232.36,1224.98,1224.98,1500],["2009-07-21",1224.98,1224.98,1224.98,1224.98,0],["2009-07-22",1224.98,1224.98,1224.98,1224.98,0],["2009-07-23",1188.08,1306.15,1188.08,1306.15,1100],["2009-07-24",1276.63,1276.63,1276.63,1276.63,1500],["2009-07-27",1328.29,1328.29,1328.29,1328.29,1000],["2009-07-28",1350.43,1350.43,1350.43,1350.43,300],["2009-07-29",1350.43,1350.43,1350.43,1350.43,0],["2009-07-30",1402.08,1402.08,1402.08,1402.08,100],["2009-07-31",1498.01,1498.01,1328.29,1438.98,700],["2009-08-03",1291.39,1291.39,1284.01,1284.01,1300],["2009-08-04",1320.91,1320.91,1320.91,1320.91,100],["2009-08-05",1261.87,1335.67,1261.87,1328.29,2000],["2009-08-06",1328.29,1328.29,1328.29,1328.29,700],["2009-08-07",1394.7,1394.7,1306.15,1365.19,400],["2009-08-10",1335.67,1387.32,1328.29,1328.29,1400],["2009-08-11",1335.67,1335.67,1335.67,1335.67,0],["2009-08-12",1335.67,1335.67,1335.67,1335.67,0],["2009-08-13",1335.67,1335.67,1335.67,1335.67,0],["2009-08-14",1335.67,1335.67,1335.67,1335.67,0],["2009-08-17",1374.27,1374.27,1374.27,1374.27,100],["2009-08-18",1289.34,1381.99,1289.34,1381.99,300],["2009-08-19",1381.99,1381.99,1320.23,1320.23,200],["2009-08-20",1351.11,1351.11,1351.11,1351.11,0],["2009-08-21",1281.62,1281.62,1281.62,1281.62,1000],["2009-08-24",1366.55,1366.55,1366.55,1366.55,200],["2009-08-25",1397.43,1405.15,1397.43,1405.15,1100],["2009-08-26",1420.6,1420.6,1397.43,1397.43,1300],["2009-08-27",1374.27,1374.27,1351.11,1351.11,2000],["2009-08-28",1420.6,1428.32,1420.6,1428.32,2800],["2009-08-31",1381.99,1428.32,1381.99,1428.32,1100],["2009-09-01",1351.11,1351.11,1320.23,1320.23,1300],["2009-09-03",1428.32,1428.32,1428.32,1428.32,100],["2009-09-04",1412.87,1412.87,1412.87,1412.87,200],["2009-09-07",1327.95,1327.95,1327.95,1327.95,1000],["2009-09-08",1389.71,1412.87,1389.71,1412.87,300],["2009-09-09",1389.71,1389.71,1389.71,1389.71,1300],["2009-09-10",1374.27,1374.27,1351.11,1374.27,2900],["2009-09-11",1366.55,1366.55,1366.55,1366.55,0],["2009-09-14",1381.99,1397.43,1381.99,1389.71,2100],["2009-09-15",1466.92,1466.92,1466.92,1466.92,100],["2009-09-16",1520.96,1520.96,1389.71,1389.71,500],["2009-09-17",1397.43,1505.52,1389.71,1505.52,3500],["2009-09-18",1474.64,1474.64,1474.64,1474.64,0],["2009-09-21",1544.13,1544.13,1466.92,1466.92,1500],["2009-09-22",1428.32,1428.32,1428.32,1428.32,1100],["2009-09-23",1436.04,1436.04,1428.32,1428.32,600],["2009-09-24",1428.32,1428.32,1428.32,1428.32,200],["2009-09-25",1343.39,1428.32,1343.39,1428.32,2400],["2009-09-28",1320.23,1412.87,1320.23,1405.15,1800],["2009-09-29",1397.43,1397.43,1397.43,1397.43,0],["2009-09-30",1397.43,1459.2,1397.43,1459.2,1100],["2009-10-01",1412.87,1497.8,1412.87,1497.8,8800],["2009-10-02",1412.87,1428.32,1412.87,1428.32,500],["2009-10-05",1428.32,1428.32,1428.32,1428.32,0],["2009-10-06",1451.48,1497.8,1451.48,1497.8,1800],["2009-10-07",1528.68,1567.29,1528.68,1567.29,7400],["2009-10-08",1590.45,1659.93,1590.45,1659.93,1900],["2009-10-09",1729.42,1729.42,1729.42,1729.42,100],["2009-10-12",1690.82,1729.42,1690.82,1729.42,5300],["2009-10-13",1768.02,1768.02,1768.02,1768.02,2500],["2009-10-14",1775.74,1775.74,1775.74,1775.74,3100],["2009-10-15",1814.35,1852.95,1814.35,1814.35,1900],["2009-10-16",1876.11,1876.11,1876.11,1876.11,200],["2009-10-19",1852.95,1852.95,1852.95,1852.95,1600],["2009-10-20",1930.16,1930.16,1930.16,1930.16,300],["2009-10-21",1798.91,1806.63,1798.91,1798.91,1900],["2009-10-22",1698.54,1698.54,1698.54,1698.54,1000],["2009-10-23",1713.98,1775.74,1713.98,1775.74,800],["2009-10-26",1868.39,1868.39,1775.74,1775.74,5200],["2009-10-27",1930.16,1930.16,1868.39,1891.55,3700],["2009-10-28",1899.27,1899.27,1899.27,1899.27,500],["2009-10-29",1899.27,1899.27,1899.27,1899.27,0],["2009-10-30",1899.27,1899.27,1899.27,1899.27,0],["2009-11-02",2030.52,2030.52,1930.16,1930.16,300],["2009-11-03",1829.79,1829.79,1829.79,1829.79,200],["2009-11-04",1953.32,1953.32,1768.02,1768.02,3100],["2009-11-05",1922.44,1922.44,1683.1,1775.74,3800],["2009-11-06",1775.74,1775.74,1706.26,1706.26,5100],["2009-11-09",1652.21,1752.58,1652.21,1752.58,1300],["2009-11-10",1737.14,1737.14,1737.14,1737.14,500],["2009-11-11",1629.05,1806.63,1629.05,1806.63,2400],["2009-11-12",1690.82,1899.27,1690.82,1899.27,300],["2009-11-13",1829.79,1829.79,1829.79,1829.79,0],["2009-11-16",1737.14,1737.14,1713.98,1713.98,3700],["2009-11-17",1845.23,1845.23,1845.23,1845.23,200],["2009-11-18",1961.04,1961.04,1961.04,1961.04,100],["2009-11-19",1829.79,1837.51,1829.79,1837.51,3600],["2009-11-20",1775.74,1775.74,1775.74,1775.74,900],["2009-11-23",1667.66,1852.95,1667.66,1852.95,300],["2009-11-24",1729.42,1729.42,1729.42,1729.42,0],["2009-11-25",1621.33,1621.33,1621.33,1621.33,2000],["2009-11-26",1520.96,1520.96,1513.24,1513.24,3200],["2009-11-27",1428.32,1544.13,1428.32,1544.13,2500],["2009-11-30",1536.4,1536.4,1536.4,1536.4,1300],["2009-12-01",1598.17,1621.33,1598.17,1621.33,2000],["2009-12-02",1544.13,1544.13,1544.13,1544.13,100],["2009-12-03",1544.13,1544.13,1544.13,1544.13,0],["2009-12-04",1652.21,1652.21,1652.21,1652.21,100],["2009-12-07",1652.21,1652.21,1652.21,1652.21,0],["2009-12-08",1652.21,1652.21,1652.21,1652.21,0],["2009-12-09",1544.13,1760.3,1544.13,1760.3,200],["2009-12-10",1544.13,1544.13,1544.13,1544.13,400],["2009-12-11",1544.13,1544.13,1544.13,1544.13,0],["2009-12-14",1652.21,1652.21,1652.21,1652.21,100],["2009-12-15",1755.98,1755.98,1755.98,1755.98,100],["2009-12-16",1755.98,1755.98,1755.98,1755.98,0],["2009-12-17",1636.25,1636.25,1636.25,1636.25,1000],["2009-12-18",1740.01,1740.01,1740.01,1740.01,100],["2009-12-21",1676.16,1676.16,1676.16,1676.16,600],["2009-12-22",1676.16,1676.16,1676.16,1676.16,0],["2009-12-23",1676.16,1676.16,1676.16,1676.16,0],["2009-12-24",1771.94,1771.94,1771.94,1771.94,100],["2009-12-25",1883.68,1883.68,1883.68,1883.68,100],["2009-12-28",1755.98,1755.98,1755.98,1755.98,400],["2009-12-29",1676.16,1676.16,1676.16,1676.16,1000],["2009-12-30",1747.99,1747.99,1747.99,1747.99,100],["2009-12-31",1747.99,1747.99,1747.99,1747.99,0],["2010-01-04",1755.98,1835.79,1747.99,1835.79,2400],["2010-01-05",1907.63,1907.63,1907.63,1907.63,100],["2010-01-06",1907.63,1907.63,1907.63,1907.63,0],["2010-01-07",1907.63,1907.63,1907.63,1907.63,0],["2010-01-08",1907.63,1907.63,1907.63,1907.63,0],["2010-01-11",1907.63,1907.63,1907.63,1907.63,0],["2010-01-12",1779.92,1779.92,1779.92,1779.92,500],["2010-01-13",1668.18,1668.18,1668.18,1668.18,100],["2010-01-14",1564.42,1564.42,1556.43,1556.43,1200],["2010-01-15",1556.43,1556.43,1556.43,1556.43,0],["2010-01-18",1556.43,1556.43,1556.43,1556.43,0],["2010-01-19",1660.2,1660.2,1660.2,1660.2,100],["2010-01-20",1596.34,1596.34,1596.34,1596.34,1000],["2010-01-21",1668.18,1668.18,1668.18,1668.18,1000],["2010-01-22",1556.43,1556.43,1556.43,1556.43,1000],["2010-01-25",1652.21,1652.21,1652.21,1652.21,100],["2010-01-26",1716.07,1716.07,1716.07,1716.07,100],["2010-01-27",1787.9,1787.9,1787.9,1787.9,100],["2010-01-28",1787.9,1787.9,1787.9,1787.9,0],["2010-01-29",1787.9,1787.9,1787.9,1787.9,0],["2010-02-01",1787.9,1787.9,1787.9,1787.9,0],["2010-02-02",1787.9,1787.9,1787.9,1787.9,0],["2010-02-03",1676.16,1676.16,1676.16,1676.16,300],["2010-02-04",1740.01,1740.01,1596.34,1596.34,1400],["2010-02-05",1692.12,1692.12,1692.12,1692.12,100],["2010-02-08",1692.12,1692.12,1692.12,1692.12,0],["2010-02-09",1692.12,1692.12,1692.12,1692.12,0],["2010-02-10",1692.12,1692.12,1692.12,1692.12,0],["2010-02-11",1803.87,1803.87,1803.87,1803.87,100],["2010-02-12",1803.87,1803.87,1803.87,1803.87,0],["2010-02-22",1803.87,1803.87,1803.87,1803.87,0],["2010-02-23",1803.87,1803.87,1803.87,1803.87,0],["2010-02-24",1803.87,1803.87,1803.87,1803.87,0],["2010-02-25",1684.14,1684.14,1684.14,1684.14,100],["2010-02-26",1684.14,1684.14,1684.14,1684.14,0],["2010-03-01",1596.34,1596.34,1596.34,1596.34,500],["2010-03-02",1596.34,1596.34,1596.34,1596.34,0],["2010-03-03",1596.34,1596.34,1596.34,1596.34,0],["2010-03-04",1588.36,1588.36,1556.43,1564.42,2400],["2010-03-05",1564.42,1564.42,1564.42,1564.42,0],["2010-03-08",1668.18,1668.18,1668.18,1668.18,100],["2010-03-09",1668.18,1668.18,1668.18,1668.18,0],["2010-03-10",1668.18,1668.18,1668.18,1668.18,0],["2010-03-11",1668.18,1668.18,1668.18,1668.18,0],["2010-03-12",1755.98,1755.98,1572.4,1572.4,300],["2010-03-15",1636.25,1636.25,1596.34,1596.34,200],["2010-03-16",1596.34,1596.34,1596.34,1596.34,1100],["2010-03-17",1556.43,1556.43,1556.43,1556.43,1000],["2010-03-18",1516.53,1564.42,1516.53,1564.42,1000],["2010-03-19",1484.6,1612.31,1484.6,1612.31,200],["2010-03-22",1460.65,1604.32,1460.65,1604.32,400],["2010-03-23",1524.51,1524.51,1524.51,1524.51,1000],["2010-03-24",1596.34,1596.34,1596.34,1596.34,100],["2010-03-25",1500.56,1516.53,1500.56,1516.53,2000],["2010-03-26",1444.69,1588.36,1444.69,1588.36,300],["2010-03-29",1516.53,1516.53,1516.53,1516.53,200],["2010-03-30",1516.53,1516.53,1516.53,1516.53,0],["2010-03-31",1452.67,1452.67,1452.67,1452.67,100],["2010-04-01",1452.67,1452.67,1452.67,1452.67,0],["2010-04-02",1452.67,1452.67,1452.67,1452.67,0],["2010-04-05",1412.76,1548.45,1412.76,1548.45,200],["2010-04-06",1532.49,1548.45,1532.49,1548.45,900],["2010-04-07",1452.67,1452.67,1452.67,1452.67,200],["2010-04-08",1548.45,1548.45,1548.45,1548.45,100],["2010-04-09",1444.69,1596.34,1444.69,1596.34,300],["2010-04-12",1460.65,1596.34,1460.65,1596.34,500],["2010-04-13",1596.34,1604.32,1596.34,1604.32,500],["2010-04-14",1668.18,1668.18,1668.18,1668.18,500],["2010-04-15",1716.07,1716.07,1676.16,1676.16,1100],["2010-04-16",1708.09,1708.09,1708.09,1708.09,100],["2010-04-19",1795.88,1795.88,1795.88,1795.88,100],["2010-04-20",1673.44,1714.25,1673.44,1673.44,400],["2010-04-21",1812.21,1812.21,1787.72,1812.21,9600],["2010-04-22",1714.25,1795.88,1697.93,1697.93,1800],["2010-04-26",1820.37,1820.37,1608.13,1608.13,2100],["2010-04-27",1697.93,1697.93,1632.62,1632.62,500],["2010-04-28",1534.67,1591.81,1534.67,1591.81,1800],["2010-04-29",1559.15,1632.62,1559.15,1632.62,3500],["2010-05-04",1697.93,1697.93,1697.93,1697.93,200],["2010-05-05",1673.44,1755.07,1632.62,1755.07,1300],["2010-05-06",1714.25,1746.91,1697.93,1722.42,14900],["2010-05-07",1714.25,1755.07,1714.25,1714.25,4300],["2010-05-10",1722.42,1722.42,1722.42,1722.42,0],["2010-05-11",1632.62,1828.54,1632.62,1828.54,400],["2010-05-12",1746.91,1755.07,1730.58,1730.58,400],["2010-05-13",1624.46,1787.72,1624.46,1648.95,3600],["2010-05-14",1722.42,1722.42,1673.44,1673.44,3100],["2010-05-17",1591.81,1665.28,1567.32,1665.28,3100],["2010-05-18",1665.28,1665.28,1518.34,1648.95,400],["2010-05-19",1681.6,1681.6,1681.6,1681.6,100],["2010-05-20",1575.48,1673.44,1567.32,1567.32,2400],["2010-05-21",1591.81,1591.81,1591.81,1591.81,3000],["2010-05-24",1591.81,1591.81,1591.81,1591.81,0],["2010-05-25",1665.28,1665.28,1665.28,1665.28,100],["2010-05-26",1632.62,1632.62,1591.81,1591.81,1500],["2010-05-27",1591.81,1591.81,1591.81,1591.81,1000],["2010-05-28",1550.99,1697.93,1550.99,1697.93,1600],["2010-05-31",1550.99,1632.62,1550.99,1632.62,300],["2010-06-01",1689.76,1689.76,1689.76,1689.76,100],["2010-06-02",1632.62,1673.44,1632.62,1673.44,500],["2010-06-03",1697.93,1714.25,1697.93,1714.25,1900],["2010-06-04",1599.97,1599.97,1591.81,1591.81,4000],["2010-06-07",1567.32,1567.32,1510.18,1510.18,10100],["2010-06-08",1608.13,1616.3,1550.99,1616.3,20900],["2010-06-09",1632.62,1632.62,1608.13,1608.13,7000],["2010-06-10",1518.34,1714.25,1518.34,1714.25,21400],["2010-06-11",1575.48,1640.79,1575.48,1640.79,2800],["2010-06-14",1689.76,1706.09,1689.76,1706.09,11300],["2010-06-15",1632.62,1632.62,1632.62,1632.62,2100],["2010-06-16",1673.44,1746.91,1632.62,1746.91,14600],["2010-06-17",1665.28,1730.58,1665.28,1730.58,2600],["2010-06-18",1689.76,1689.76,1689.76,1689.76,1000],["2010-06-21",1755.07,1795.88,1673.44,1673.44,5700],["2010-06-22",1738.74,1738.74,1738.74,1738.74,0],["2010-06-23",1844.86,1844.86,1844.86,1844.86,100],["2010-06-24",1722.42,1779.56,1722.42,1722.42,9400],["2010-06-25",1755.07,1828.54,1755.07,1828.54,2000],["2010-06-28",1795.88,1877.52,1673.44,1673.44,14900],["2010-06-29",1877.52,1877.52,1877.52,1877.52,100],["2010-06-30",1877.52,1877.52,1877.52,1877.52,0],["2010-07-01",1877.52,1877.52,1877.52,1877.52,0],["2010-07-02",1950.98,1950.98,1836.7,1836.7,300],["2010-07-05",1877.52,1877.52,1877.52,1877.52,0],["2010-07-06",1877.52,1991.8,1877.52,1877.52,2700],["2010-07-07",2057.1,2057.1,1836.7,1836.7,1300],["2010-07-08",1910.17,1910.17,1738.74,1738.74,11000],["2010-07-09",1714.25,1714.25,1697.93,1697.93,4200],["2010-07-12",1706.09,1706.09,1706.09,1706.09,0],["2010-07-13",1795.88,1795.88,1795.88,1795.88,100],["2010-07-14",1714.25,1714.25,1714.25,1714.25,2000],["2010-07-15",1714.25,1714.25,1673.44,1673.44,4900],["2010-07-16",1632.62,1738.74,1632.62,1738.74,500],["2010-07-19",1599.97,1632.62,1583.64,1632.62,5700],["2010-07-20",1632.62,1697.93,1632.62,1697.93,3800],["2010-07-21",1738.74,1738.74,1640.79,1640.79,6600],["2010-07-22",1648.95,1738.74,1648.95,1738.74,6700],["2010-07-23",1673.44,1738.74,1673.44,1706.09,5800],["2010-07-26",1689.76,1795.88,1689.76,1706.09,4700],["2010-07-27",1738.74,1853.03,1738.74,1812.21,8700],["2010-07-28",1787.72,1853.03,1746.91,1853.03,9100],["2010-07-29",1738.74,1738.74,1714.25,1738.74,5700],["2010-07-30",1820.37,1820.37,1730.58,1730.58,3700],["2010-08-02",1657.11,1763.23,1657.11,1763.23,1200],["2010-08-03",1697.93,1697.93,1657.11,1657.11,4400],["2010-08-04",1665.28,1665.28,1665.28,1665.28,0],["2010-08-05",1779.56,1779.56,1673.44,1673.44,9100],["2010-08-06",1697.93,1697.93,1697.93,1697.93,1000],["2010-08-09",1714.25,1804.05,1697.93,1697.93,3800],["2010-08-10",1696.71,1696.71,1688.14,1688.14,4100],["2010-08-11",1671.0,1671.0,1671.0,1671.0,2000],["2010-08-12",1688.14,1688.14,1671.0,1671.0,7100],["2010-08-13",1576.74,1628.16,1576.74,1628.16,2700],["2010-08-16",1628.16,1705.28,1628.16,1705.28,500],["2010-08-17",1671.0,1671.0,1671.0,1671.0,0],["2010-08-18",1739.56,1739.56,1739.56,1739.56,100],["2010-08-19",1739.56,1739.56,1739.56,1739.56,0],["2010-08-20",1833.82,1833.82,1833.82,1833.82,100],["2010-08-23",1713.85,1713.85,1713.85,1713.85,100],["2010-08-24",1713.85,1713.85,1713.85,1713.85,0],["2010-08-25",1653.86,1653.86,1602.45,1602.45,5200],["2010-08-26",1705.28,1705.28,1705.28,1705.28,100],["2010-08-27",1636.72,1705.28,1636.72,1705.28,200],["2010-08-30",1628.16,1782.4,1628.16,1730.99,3100],["2010-08-31",1619.59,1679.57,1611.02,1679.57,3600],["2010-09-01",1671.0,1671.0,1671.0,1671.0,1000],["2010-09-06",1585.31,1713.85,1585.31,1696.71,7200],["2010-09-07",1636.72,1722.42,1619.59,1722.42,6100],["2010-09-08",1671.0,1671.0,1636.72,1662.43,5200],["2010-09-09",1628.16,1773.83,1602.45,1662.43,4200],["2010-09-10",1636.72,1765.26,1628.16,1765.26,5500],["2010-09-13",1739.56,1739.56,1739.56,1739.56,100],["2010-09-14",1739.56,1739.56,1739.56,1739.56,0],["2010-09-15",1619.59,1773.83,1619.59,1773.83,2200],["2010-09-16",1713.85,1713.85,1713.85,1713.85,0],["2010-09-17",1713.85,1713.85,1713.85,1713.85,0],["2010-09-20",1636.72,1636.72,1593.88,1611.02,10000],["2010-09-21",1696.71,1696.71,1585.31,1585.31,5700],["2010-09-22",1696.71,1696.71,1619.59,1628.16,900],["2010-09-23",1722.42,1722.42,1722.42,1722.42,100],["2010-09-24",1748.12,1748.12,1602.45,1645.29,7200],["2010-09-27",1525.32,1628.16,1525.32,1619.59,2100],["2010-09-28",1645.29,1645.29,1645.29,1645.29,100],["2010-09-29",1679.57,1679.57,1679.57,1679.57,100],["2010-09-30",1679.57,1679.57,1679.57,1679.57,0],["2010-10-01",1679.57,1679.57,1679.57,1679.57,0],["2010-10-04",1748.12,1748.12,1568.17,1568.17,1100],["2010-10-05",1619.59,1619.59,1619.59,1619.59,100],["2010-10-06",1525.32,1593.88,1525.32,1593.88,600],["2010-10-07",1551.03,1551.03,1542.46,1542.46,1000],["2010-10-08",1611.02,1611.02,1456.77,1559.6,8500],["2010-10-11",1602.45,1602.45,1585.31,1585.31,200],["2010-10-12",1645.29,1645.29,1645.29,1645.29,100],["2010-10-13",1602.45,1602.45,1602.45,1602.45,500],["2010-10-14",1491.05,1611.02,1491.05,1611.02,200],["2010-10-15",1559.6,1611.02,1542.46,1551.03,7500],["2010-10-18",1611.02,1611.02,1533.89,1611.02,300],["2010-10-19",1482.48,1551.03,1482.48,1551.03,4000],["2010-10-20",1508.19,1542.46,1508.19,1542.46,9000],["2010-10-21",1542.46,1559.6,1508.19,1542.46,3000],["2010-10-22",1499.62,1628.16,1499.62,1525.32,300],["2010-10-25",1559.6,1559.6,1559.6,1559.6,100],["2010-10-26",1559.6,1619.59,1559.6,1611.02,1100],["2010-10-27",1576.74,1611.02,1559.6,1559.6,1400],["2010-10-28",1611.02,1611.02,1611.02,1611.02,100],["2010-10-29",1611.02,1611.02,1611.02,1611.02,1000],["2010-11-01",1576.74,1576.74,1576.74,1576.74,1000],["2010-11-02",1533.89,1559.6,1499.62,1499.62,4100],["2010-11-03",1508.19,1508.19,1499.62,1499.62,1000],["2010-11-04",1593.88,1593.88,1593.88,1593.88,100],["2010-11-05",1611.02,1611.02,1542.46,1611.02,1600],["2010-11-08",1542.46,1542.46,1491.05,1491.05,1200],["2010-11-09",1636.72,1636.72,1439.63,1602.45,1200],["2010-11-10",1568.17,1568.17,1508.19,1551.03,1100],["2010-11-11",1576.74,1576.74,1576.74,1576.74,100],["2010-11-12",1576.74,1576.74,1576.74,1576.74,0],["2010-11-15",1576.74,1576.74,1576.74,1576.74,0],["2010-11-16",1559.6,1559.6,1559.6,1559.6,1000],["2010-11-17",1559.6,1559.6,1559.6,1559.6,0],["2010-11-18",1525.32,1525.32,1525.32,1525.32,1000],["2010-11-19",1619.59,1619.59,1456.77,1456.77,600],["2010-11-22",1525.32,1525.32,1525.32,1525.32,100],["2010-11-23",1473.91,1473.91,1473.91,1473.91,2100],["2010-11-24",1456.77,1499.62,1456.77,1499.62,3400],["2010-11-25",1448.2,1473.91,1448.2,1473.91,4400],["2010-11-26",1448.2,1465.34,1448.2,1465.34,5900],["2010-11-29",1508.19,1508.19,1508.19,1508.19,200],["2010-11-30",1559.6,1559.6,1525.32,1525.32,900],["2010-12-01",1499.62,1499.62,1491.05,1491.05,4000],["2010-12-02",1491.05,1593.88,1491.05,1593.88,2300],["2010-12-03",1559.6,1559.6,1542.46,1542.46,300],["2010-12-06",1619.59,1619.59,1542.46,1551.03,1600],["2010-12-07",1645.29,1645.29,1645.29,1645.29,100],["2010-12-08",1636.72,1636.72,1533.89,1585.31,5200],["2010-12-09",1525.32,1533.89,1525.32,1533.89,1300],["2010-12-10",1525.32,1542.46,1525.32,1542.46,4100],["2010-12-13",1499.62,1636.72,1499.62,1619.59,1600],["2010-12-14",1628.16,1628.16,1525.32,1525.32,1200],["2010-12-15",1585.31,1585.31,1585.31,1585.31,100],["2010-12-16",1585.31,1585.31,1525.32,1525.32,900],["2010-12-17",1628.16,1628.16,1542.46,1542.46,3000],["2010-12-20",1611.02,1611.02,1551.03,1551.03,2000],["2010-12-21",1636.72,1636.72,1636.72,1636.72,100],["2010-12-22",1636.72,1636.72,1636.72,1636.72,0],["2010-12-23",1628.16,1636.72,1542.46,1542.46,3100],["2010-12-24",1628.16,1628.16,1611.02,1611.02,5200],["2010-12-27",1636.72,1636.72,1636.72,1636.72,100],["2010-12-28",1628.16,1628.16,1611.02,1611.02,2400],["2010-12-29",1628.16,1645.29,1628.16,1645.29,1000],["2010-12-30",1671.0,1671.0,1636.72,1636.72,2200],["2010-12-31",1671.0,1671.0,1671.0,1671.0,100],["2011-01-04",1688.14,1688.14,1688.14,1688.14,100],["2011-01-05",1713.85,1713.85,1628.16,1628.16,1100],["2011-01-06",1713.85,1713.85,1611.02,1611.02,5300],["2011-01-07",1619.59,1619.59,1585.31,1585.31,1700],["2011-01-10",1619.59,1619.59,1559.6,1619.59,600],["2011-01-11",1679.57,1679.57,1679.57,1679.57,100],["2011-01-12",1705.28,1756.69,1679.57,1679.57,1200],["2011-01-13",1713.85,1713.85,1713.85,1713.85,100],["2011-01-14",1696.71,1713.85,1696.71,1713.85,1400],["2011-01-17",1705.28,1730.99,1705.28,1730.99,5000],["2011-01-18",1722.42,1722.42,1722.42,1722.42,0],["2011-01-19",1773.83,1773.83,1773.83,1773.83,100],["2011-01-20",1653.86,1713.85,1653.86,1713.85,300],["2011-01-21",1688.14,1688.14,1585.31,1671.0,7900],["2011-01-24",1730.99,1730.99,1730.99,1730.99,1100],["2011-01-25",1730.99,1730.99,1730.99,1730.99,0],["2011-01-26",1748.12,1748.12,1748.12,1748.12,100],["2011-01-27",1628.16,1696.71,1628.16,1696.71,400],["2011-01-28",1756.69,1756.69,1756.69,1756.69,100],["2011-02-08",1782.4,1782.4,1782.4,1782.4,100],["2011-02-09",1782.4,1782.4,1782.4,1782.4,0],["2011-02-10",1782.4,1782.4,1782.4,1782.4,0],["2011-02-11",1662.43,1662.43,1662.43,1662.43,100],["2011-02-14",1671.0,1671.0,1671.0,1671.0,3000],["2011-02-15",1713.85,1730.99,1671.0,1713.85,5300],["2011-02-16",1688.14,1688.14,1688.14,1688.14,0],["2011-02-17",1576.74,1576.74,1576.74,1576.74,100],["2011-02-18",1671.0,1679.57,1671.0,1679.57,200],["2011-02-21",1730.99,1730.99,1679.57,1679.57,2100],["2011-02-22",1568.17,1790.97,1568.17,1790.97,4300],["2011-02-23",1679.57,1679.57,1679.57,1679.57,0],["2011-02-24",1679.57,1679.57,1679.57,1679.57,1100],["2011-02-25",1679.57,1679.57,1679.57,1679.57,0],["2011-02-28",1679.57,1679.57,1679.57,1679.57,1000],["2011-03-01",1679.57,1679.57,1679.57,1679.57,0],["2011-03-02",1679.57,1679.57,1679.57,1679.57,1000],["2011-03-03",1760.84,1760.84,1760.84,1760.84,100],["2011-03-04",1760.84,1760.84,1760.84,1760.84,0],["2011-03-07",1815.02,1815.02,1815.02,1815.02,100],["2011-03-08",1815.02,1815.02,1815.02,1815.02,0],["2011-03-09",1815.02,1815.02,1815.02,1815.02,0],["2011-03-10",1815.02,1815.02,1815.02,1815.02,0],["2011-03-11",1815.02,1815.02,1815.02,1815.02,0],["2011-03-14",1815.02,1815.02,1815.02,1815.02,0],["2011-03-15",1824.05,1824.05,1824.05,1824.05,100],["2011-03-16",1824.05,1824.05,1824.05,1824.05,0],["2011-03-17",1824.05,1824.05,1824.05,1824.05,0],["2011-03-18",1824.05,1824.05,1824.05,1824.05,0],["2011-03-21",1824.05,1824.05,1824.05,1824.05,0],["2011-03-22",1824.05,1824.05,1824.05,1824.05,0],["2011-03-23",1824.05,1824.05,1824.05,1824.05,0],["2011-03-24",1824.05,1824.05,1824.05,1824.05,0],["2011-03-25",1824.05,1824.05,1824.05,1824.05,0],["2011-03-28",1824.05,1824.05,1824.05,1824.05,0],["2011-03-29",1824.05,1824.05,1824.05,1824.05,0],["2011-03-30",1697.63,1796.96,1697.63,1796.96,1000],["2011-03-31",1869.2,1869.2,1634.42,1833.08,1100],["2011-04-01",1787.93,1787.93,1787.93,1787.93,0],["2011-04-04",1751.81,1824.05,1751.81,1769.87,2200],["2011-04-05",1787.93,1787.93,1787.93,1787.93,0],["2011-04-06",1787.93,1787.93,1787.93,1787.93,0],["2011-04-07",1805.99,1805.99,1805.99,1805.99,100],["2011-04-08",1805.99,1805.99,1805.99,1805.99,0],["2011-04-13",1805.99,1805.99,1805.99,1805.99,0],["2011-04-14",1805.99,1805.99,1805.99,1805.99,0],["2011-04-15",1805.99,1805.99,1805.99,1805.99,0],["2011-04-18",1815.02,1815.02,1815.02,1815.02,100],["2011-04-19",1815.02,1815.02,1815.02,1815.02,0],["2011-04-20",1815.02,1815.02,1815.02,1815.02,0],["2011-04-21",1769.87,1796.96,1769.87,1796.96,1200],["2011-04-22",1778.9,1778.9,1778.9,1778.9,0],["2011-04-25",1778.9,1778.9,1778.9,1778.9,0],["2011-04-26",1796.96,1796.96,1796.96,1796.96,100],["2011-04-27",1796.96,1796.96,1796.96,1796.96,0],["2011-04-28",1796.96,1796.96,1796.96,1796.96,0],["2011-04-29",1796.96,1796.96,1796.96,1796.96,0],["2011-05-04",1796.96,1796.96,1796.96,1796.96,0],["2011-05-05",1878.23,1878.23,1878.23,1878.23,100],["2011-05-06",1878.23,1878.23,1878.23,1878.23,0],["2011-05-09",1878.23,1878.23,1878.23,1878.23,0],["2011-05-10",2007.02,2007.02,2007.02,2007.02,100],["2011-05-11",2007.02,2007.02,2007.02,2007.02,0],["2011-05-12",2007.02,2007.02,2007.02,2007.02,0],["2011-05-13",2007.02,2007.02,2007.02,2007.02,0],["2011-05-16",2007.02,2007.02,2007.02,2007.02,0],["2011-05-17",2007.02,2007.02,2007.02,2007.02,0],["2011-05-18",2007.02,2007.02,2007.02,2007.02,0],["2011-05-19",2007.02,2007.02,2007.02,2007.02,0],["2011-05-20",2007.02,2007.02,2007.02,2007.02,0],["2011-05-23",2007.02,2007.02,2007.02,2007.02,0],["2011-05-24",2007.02,2007.02,2007.02,2007.02,0],["2011-05-25",2092.88,2092.88,2092.88,2092.88,100],["2011-05-26",2092.88,2092.88,2092.88,2092.88,0],["2011-05-27",2092.88,2092.88,2092.88,2092.88,0],["2011-05-30",2092.88,2092.88,2092.88,2092.88,0],["2011-05-31",2092.88,2092.88,2092.88,2092.88,0],["2011-06-01",2092.88,2092.88,2092.88,2092.88,0],["2011-06-02",2200.21,2200.21,2200.21,2200.21,100],["2011-06-03",2200.21,2200.21,2200.21,2200.21,0],["2011-06-06",2200.21,2200.21,2200.21,2200.21,0],["2011-06-07",2200.21,2200.21,2200.21,2200.21,0],["2011-06-08",2049.95,2049.95,2049.95,2049.95,100],["2011-06-09",1910.43,1910.43,1910.43,1910.43,100],["2011-06-10",1781.63,1781.63,1781.63,1781.63,100],["2011-06-13",1663.57,1878.23,1663.57,1663.57,400],["2011-06-14",1599.18,1599.18,1599.18,1599.18,100],["2011-06-15",1706.51,1706.51,1491.85,1491.85,300],["2011-06-16",1577.71,1577.71,1577.71,1577.71,100],["2011-06-17",1609.91,1609.91,1609.91,1609.91,200],["2011-06-20",1652.84,1652.84,1652.84,1652.84,100],["2011-06-21",1738.7,1738.7,1738.7,1738.7,100],["2011-06-22",1835.3,1835.3,1835.3,1835.3,100],["2011-06-23",1835.3,1835.3,1835.3,1835.3,0],["2011-06-24",1835.3,1835.3,1835.3,1835.3,0],["2011-06-27",1835.3,1835.3,1835.3,1835.3,0],["2011-06-28",1835.3,1835.3,1835.3,1835.3,0],["2011-06-29",1835.3,1835.3,1835.3,1835.3,0],["2011-06-30",1835.3,1835.3,1835.3,1835.3,0],["2011-07-01",1835.3,1835.3,1835.3,1835.3,0],["2011-07-04",1835.3,1835.3,1835.3,1835.3,0],["2011-07-05",1835.3,1835.3,1835.3,1835.3,0],["2011-07-06",1717.24,1717.24,1717.24,1717.24,100],["2011-07-07",1717.24,1717.24,1717.24,1717.24,0],["2011-07-08",1717.24,1717.24,1717.24,1717.24,0],["2011-07-11",1717.24,1717.24,1717.24,1717.24,0],["2011-07-12",1717.24,1717.24,1717.24,1717.24,0],["2011-07-13",1717.24,1717.24,1717.24,1717.24,0],["2011-07-14",1717.24,1717.24,1717.24,1717.24,0],["2011-07-15",1717.24,1717.24,1717.24,1717.24,0],["2011-07-18",1813.83,1813.83,1813.83,1813.83,100],["2011-07-19",1813.83,1813.83,1813.83,1813.83,0],["2011-07-20",1813.83,1813.83,1813.83,1813.83,0],["2011-07-21",1813.83,1813.83,1813.83,1813.83,0],["2011-07-22",1813.83,1813.83,1813.83,1813.83,0],["2011-07-25",1813.83,1813.83,1813.83,1813.83,0],["2011-07-26",1813.83,1813.83,1813.83,1813.83,0],["2011-07-27",1813.83,1813.83,1813.83,1813.83,0],["2011-07-28",1813.83,1813.83,1813.83,1813.83,0],["2011-07-29",1813.83,1813.83,1813.83,1813.83,0],["2011-08-01",1921.16,1921.16,1921.16,1921.16,100],["2011-08-02",1921.16,1921.16,1921.16,1921.16,0],["2011-08-03",1921.16,1921.16,1921.16,1921.16,0],["2011-08-04",1921.16,1921.16,1921.16,1921.16,0],["2011-08-05",2028.49,2028.49,2028.49,2028.49,100],["2011-08-08",2028.49,2028.49,2028.49,2028.49,0],["2011-08-09",2028.49,2028.49,2028.49,2028.49,0],["2011-08-10",2028.49,2028.49,2028.49,2028.49,0],["2011-08-11",2028.49,2028.49,2028.49,2028.49,0],["2011-08-12",2028.49,2028.49,2028.49,2028.49,0],["2011-08-15",2028.49,2028.49,2028.49,2028.49,0],["2011-08-16",2028.49,2028.49,2028.49,2028.49,0],["2011-08-17",2028.49,2028.49,2028.49,2028.49,0],["2011-08-18",2146.55,2146.55,2146.55,2146.55,100],["2011-08-19",2146.55,2146.55,2146.55,2146.55,0],["2011-08-22",2146.55,2146.55,2146.55,2146.55,0],["2011-08-23",2146.55,2146.55,2146.55,2146.55,0],["2011-08-24",2146.55,2146.55,2146.55,2146.55,0],["2011-08-25",2146.55,2146.55,2146.55,2146.55,0],["2011-08-26",2146.55,2146.55,2146.55,2146.55,0],["2011-08-29",2146.55,2146.55,2146.55,2146.55,0],["2011-08-30",2146.55,2146.55,2146.55,2146.55,0],["2011-08-31",2146.55,2146.55,2146.55,2146.55,0],["2011-09-01",2146.55,2146.55,2146.55,2146.55,0],["2011-09-05",2146.55,2146.55,2146.55,2146.55,0],["2011-09-06",2146.55,2146.55,2146.55,2146.55,0],["2011-09-07",2146.55,2146.55,2146.55,2146.55,0],["2011-09-08",2146.55,2146.55,2146.55,2146.55,0],["2011-09-09",2146.55,2146.55,2146.55,2146.55,0],["2011-09-12",2146.55,2146.55,2146.55,2146.55,0],["2011-09-13",1996.29,1996.29,1996.29,1996.29,600],["2011-09-14",1856.76,2135.82,1856.76,2135.82,200],["2011-09-15",1996.29,1996.29,1996.29,1996.29,0],["2011-09-16",1996.29,1996.29,1996.29,1996.29,0],["2011-09-19",1996.29,1996.29,1996.29,1996.29,0],["2011-09-20",1996.29,1996.29,1996.29,1996.29,0],["2011-09-21",1996.29,1996.29,1996.29,1996.29,0],["2011-09-22",1996.29,1996.29,1996.29,1996.29,0],["2011-09-23",1996.29,1996.29,1996.29,1996.29,0],["2011-09-26",1996.29,1996.29,1996.29,1996.29,0],["2011-09-27",1996.29,1996.29,1996.29,1996.29,0],["2011-09-28",1996.29,1996.29,1996.29,1996.29,0],["2011-09-29",1996.29,1996.29,1996.29,1996.29,0],["2011-09-30",1996.29,1996.29,1996.29,1996.29,0],["2011-10-03",1996.29,1996.29,1996.29,1996.29,0],["2011-10-04",1996.29,1996.29,1996.29,1996.29,0],["2011-10-05",1996.29,1996.29,1996.29,1996.29,0],["2011-10-06",1996.29,1996.29,1996.29,1996.29,0],["2011-10-07",1996.29,1996.29,1996.29,1996.29,0],["2011-10-10",1996.29,1996.29,1996.29,1996.29,0],["2011-10-11",1996.29,1996.29,1996.29,1996.29,0],["2011-10-12",1996.29,1996.29,1996.29,1996.29,0],["2011-10-13",1996.29,1996.29,1996.29,1996.29,0],["2011-10-14",1996.29,1996.29,1996.29,1996.29,0],["2011-10-17",1996.29,1996.29,1996.29,1996.29,0],["2011-10-18",2125.08,2125.08,2125.08,2125.08,100],["2011-10-19",2125.08,2125.08,2125.08,2125.08,0],["2011-10-20",2125.08,2125.08,2125.08,2125.08,0],["2011-10-21",2125.08,2125.08,2125.08,2125.08,0],["2011-10-24",2125.08,2125.08,2125.08,2125.08,0],["2011-10-25",2028.49,2028.49,2028.49,2028.49,300],["2011-10-26",1931.89,1931.89,1931.89,1931.89,200],["2011-10-27",2039.22,2039.22,2039.22,2039.22,100],["2011-10-28",2168.01,2168.01,2168.01,2168.01,100],["2011-10-31",2039.22,2039.22,2039.22,2039.22,100],["2011-11-01",2125.08,2125.08,2125.08,2125.08,100],["2011-11-02",2125.08,2125.08,2125.08,2125.08,0],["2011-11-03",2243.14,2243.14,2243.14,2243.14,100],["2011-11-04",2243.14,2243.14,2243.14,2243.14,0],["2011-11-07",2243.14,2243.14,2243.14,2243.14,0],["2011-11-08",2243.14,2243.14,2243.14,2243.14,0],["2011-11-09",2243.14,2243.14,2243.14,2243.14,0],["2011-11-10",2243.14,2243.14,2243.14,2243.14,0],["2011-11-11",2243.14,2243.14,2243.14,2243.14,0],["2011-11-14",2243.14,2243.14,2243.14,2243.14,0],["2011-11-15",2243.14,2243.14,2243.14,2243.14,0],["2011-11-16",2243.14,2243.14,2243.14,2243.14,0],["2011-11-17",2243.14,2243.14,2243.14,2243.14,0],["2011-11-18",2243.14,2243.14,2243.14,2243.14,0],["2011-11-21",2243.14,2243.14,2243.14,2243.14,0],["2011-11-22",2243.14,2243.14,2243.14,2243.14,0],["2011-11-23",2243.14,2243.14,2243.14,2243.14,0],["2011-11-24",2243.14,2243.14,2243.14,2243.14,0],["2011-11-25",2243.14,2243.14,2243.14,2243.14,0],["2011-11-28",2243.14,2243.14,2243.14,2243.14,0],["2011-11-29",2243.14,2243.14,2243.14,2243.14,0],["2011-11-30",2243.14,2243.14,2243.14,2243.14,0],["2011-12-01",2243.14,2243.14,2243.14,2243.14,0],["2011-12-02",2243.14,2243.14,2243.14,2243.14,0],["2011-12-05",2092.88,2092.88,2092.88,2092.88,100],["2011-12-06",2092.88,2092.88,2092.88,2092.88,0],["2011-12-07",2092.88,2092.88,2092.88,2092.88,0],["2011-12-08",2200.21,2200.21,2200.21,2200.21,100],["2011-12-09",2200.21,2200.21,2200.21,2200.21,0],["2011-12-12",2200.21,2200.21,2200.21,2200.21,0],["2011-12-13",2200.21,2200.21,2200.21,2200.21,0],["2011-12-14",2200.21,2200.21,2200.21,2200.21,0],["2011-12-15",2200.21,2200.21,2200.21,2200.21,0],["2011-12-16",2200.21,2200.21,2200.21,2200.21,0],["2011-12-19",2049.95,2350.47,2049.95,2350.47,500],["2011-12-20",2135.82,2135.82,2135.82,2135.82,0],["2011-12-21",2253.88,2253.88,2253.88,2253.88,100],["2011-12-22",2253.88,2253.88,2253.88,2253.88,0],["2011-12-23",2253.88,2253.88,2253.88,2253.88,0],["2011-12-26",2253.88,2253.88,2253.88,2253.88,0],["2011-12-27",2253.88,2253.88,2253.88,2253.88,0],["2011-12-28",2253.88,2253.88,2253.88,2253.88,0],["2011-12-29",2253.88,2253.88,2253.88,2253.88,0],["2011-12-30",2253.88,2253.88,2253.88,2253.88,0],["2012-01-03",2404.13,2404.13,2404.13,2404.13,100],["2012-01-04",2243.14,2243.14,2243.14,2243.14,100],["2012-01-05",2243.14,2243.14,2243.14,2243.14,0],["2012-01-06",2243.14,2243.14,2243.14,2243.14,0],["2012-01-09",2092.88,2092.88,2092.88,2092.88,100],["2012-01-10",2232.41,2232.41,2232.41,2232.41,100],["2012-01-11",2361.2,2361.2,2361.2,2361.2,100],["2012-01-12",2361.2,2361.2,2361.2,2361.2,0],["2012-01-13",2361.2,2361.2,2361.2,2361.2,0],["2012-01-16",2361.2,2361.2,2361.2,2361.2,0],["2012-01-17",2361.2,2361.2,2361.2,2361.2,0],["2012-01-18",2361.2,2361.2,2361.2,2361.2,0],["2012-01-19",2361.2,2361.2,2361.2,2361.2,0],["2012-01-20",2361.2,2361.2,2361.2,2361.2,0],["2012-01-30",2361.2,2361.2,2361.2,2361.2,0],["2012-01-31",2361.2,2361.2,2361.2,2361.2,0],["2012-02-01",2361.2,2361.2,2361.2,2361.2,0],["2012-02-02",2361.2,2361.2,2361.2,2361.2,0],["2012-02-03",2361.2,2361.2,2361.2,2361.2,0],["2012-02-06",2361.2,2361.2,2361.2,2361.2,0],["2012-02-07",2361.2,2361.2,2361.2,2361.2,0],["2012-02-08",2361.2,2361.2,2361.2,2361.2,0],["2012-02-09",2361.2,2361.2,2361.2,2361.2,0],["2012-02-10",2361.2,2361.2,2361.2,2361.2,0],["2012-02-13",2361.2,2361.2,2361.2,2361.2,0],["2012-02-14",2361.2,2361.2,2361.2,2361.2,0],["2012-02-15",2361.2,2361.2,2361.2,2361.2,0],["2012-02-16",2200.21,2200.21,2200.21,2200.21,100],["2012-02-17",2200.21,2200.21,2200.21,2200.21,0],["2012-02-20",2049.95,2049.95,2049.95,2049.95,200],["2012-02-21",1910.43,1910.43,1910.43,1910.43,1500],["2012-02-22",2039.22,2039.22,2039.22,2039.22,100],["2012-02-23",2168.01,2168.01,1899.7,1899.7,200],["2012-02-24",2039.22,2039.22,2039.22,2039.22,0],["2012-02-27",2039.22,2039.22,2039.22,2039.22,0],["2012-02-28",2039.22,2039.22,2039.22,2039.22,0],["2012-02-29",1899.7,1899.7,1899.7,1899.7,100],["2012-03-01",1770.9,1770.9,1770.9,1770.9,3300],["2012-03-02",1878.23,1878.23,1878.23,1878.23,100],["2012-03-05",1996.29,1996.29,1996.29,1996.29,100],["2012-03-06",2114.35,2114.35,2114.35,2114.35,100],["2012-03-07",1974.82,1974.82,1974.82,1974.82,100],["2012-03-08",2071.42,2071.42,1846.03,1846.03,400],["2012-03-09",2049.95,2049.95,1835.3,1835.3,300],["2012-03-12",1846.03,2049.95,1846.03,2049.95,300],["2012-03-13",1985.56,1985.56,1985.56,1985.56,0],["2012-03-14",1985.56,1985.56,1985.56,1985.56,0],["2012-03-15",2017.76,2017.76,1856.76,1856.76,200],["2012-03-16",1931.89,1931.89,1931.89,1931.89,100],["2012-03-19",2028.49,2028.49,2028.49,2028.49,100],["2012-03-20",2028.49,2028.49,2028.49,2028.49,0],["2012-03-21",2028.49,2028.49,2028.49,2028.49,0],["2012-03-22",2028.49,2028.49,2028.49,2028.49,0],["2012-03-23",2028.49,2028.49,2028.49,2028.49,0],["2012-03-26",2146.55,2146.55,2146.55,2146.55,100],["2012-03-27",2146.55,2146.55,2146.55,2146.55,0],["2012-03-28",2146.55,2146.55,2146.55,2146.55,0],["2012-03-29",1996.29,2039.22,1996.29,2028.49,1100],["2012-03-30",2017.76,2017.76,2017.76,2017.76,100],["2012-04-03",2017.76,2017.76,2017.76,2017.76,0],["2012-04-04",2017.76,2017.76,2017.76,2017.76,0],["2012-04-05",1878.23,1878.23,1878.23,1878.23,1500],["2012-04-06",1749.44,1878.23,1749.44,1824.57,700],["2012-04-09",1910.43,1931.89,1824.57,1931.89,6800],["2012-04-10",1942.63,1942.63,1792.37,1792.37,8500],["2012-04-11",1824.57,1824.57,1824.57,1824.57,1900],["2012-04-12",1717.24,1803.1,1717.24,1803.1,2500],["2012-04-13",1824.57,1824.57,1824.57,1824.57,5700],["2012-04-16",1856.76,1867.5,1835.3,1867.5,7100],["2012-04-17",1903.88,1903.88,1903.88,1903.88,100],["2012-04-18",1903.88,1903.88,1903.88,1903.88,200],["2012-04-19",1940.26,1940.26,1891.75,1891.75,1000],["2012-04-20",1891.75,1891.75,1891.75,1891.75,0],["2012-04-23",1794.74,1867.5,1794.74,1867.5,1800],["2012-04-24",1867.5,1867.5,1867.5,1867.5,0],["2012-04-25",1867.5,1867.5,1867.5,1867.5,6500],["2012-04-26",1867.5,1867.5,1867.5,1867.5,0],["2012-04-27",1867.5,1867.5,1867.5,1867.5,2000],["2012-05-02",1818.99,1867.5,1818.99,1867.5,200],["2012-05-03",1818.99,1818.99,1770.48,1770.48,5500],["2012-05-04",1697.72,1867.5,1697.72,1867.5,7600],["2012-05-07",1843.24,1867.5,1746.23,1867.5,1300],["2012-05-08",1818.99,1818.99,1818.99,1818.99,100],["2012-05-09",1818.99,1818.99,1818.99,1818.99,0],["2012-05-10",1758.36,1806.86,1758.36,1806.86,1600],["2012-05-11",1697.72,1806.86,1685.6,1806.86,5000],["2012-05-14",1806.86,1806.86,1806.86,1806.86,100],["2012-05-15",1806.86,1806.86,1806.86,1806.86,0],["2012-05-16",1916.0,1916.0,1867.5,1867.5,200],["2012-05-17",1867.5,1867.5,1867.5,1867.5,0],["2012-05-18",1867.5,1867.5,1867.5,1867.5,0],["2012-05-21",1867.5,1867.5,1867.5,1867.5,0],["2012-05-22",1867.5,1867.5,1867.5,1867.5,0],["2012-05-23",1867.5,1867.5,1867.5,1867.5,0],["2012-05-24",1867.5,1867.5,1867.5,1867.5,0],["2012-05-25",1928.13,1928.13,1928.13,1928.13,100],["2012-05-28",1928.13,1928.13,1928.13,1928.13,0],["2012-05-29",1928.13,1928.13,1928.13,1928.13,0],["2012-05-30",1928.13,1928.13,1928.13,1928.13,0],["2012-05-31",1928.13,1928.13,1928.13,1928.13,0],["2012-06-01",1928.13,1928.13,1928.13,1928.13,0],["2012-06-04",1818.99,1818.99,1818.99,1818.99,100],["2012-06-05",1818.99,1818.99,1818.99,1818.99,0],["2012-06-06",1818.99,1818.99,1818.99,1818.99,0],["2012-06-07",1818.99,1818.99,1818.99,1818.99,0],["2012-06-08",1758.36,1758.36,1758.36,1758.36,100],["2012-06-11",1758.36,1758.36,1758.36,1758.36,0],["2012-06-12",1794.74,1794.74,1794.74,1794.74,100],["2012-06-13",1794.74,1794.74,1794.74,1794.74,0],["2012-06-14",1794.74,1794.74,1794.74,1794.74,0],["2012-06-15",1794.74,1794.74,1794.74,1794.74,0],["2012-06-18",1697.72,1782.61,1697.72,1782.61,5800],["2012-06-19",1697.72,1746.23,1697.72,1746.23,1300],["2012-06-20",1758.36,1758.36,1697.72,1709.85,2500],["2012-06-21",1758.36,1758.36,1721.98,1734.1,11100],["2012-06-22",1734.1,1734.1,1734.1,1734.1,300],["2012-06-25",1697.72,1734.1,1697.72,1734.1,1900],["2012-06-26",1673.47,1697.72,1673.47,1697.72,1200],["2012-06-27",1721.98,1721.98,1721.98,1721.98,1800],["2012-06-28",1794.74,1794.74,1794.74,1794.74,100],["2012-06-29",1721.98,1721.98,1721.98,1721.98,100],["2012-07-02",1697.72,1697.72,1697.72,1697.72,1300],["2012-07-03",1697.72,1697.72,1697.72,1697.72,2300],["2012-07-04",1794.74,1806.86,1794.74,1806.86,15100],["2012-07-05",1806.86,1806.86,1806.86,1806.86,300],["2012-07-06",1831.12,1831.12,1831.12,1831.12,600],["2012-07-09",1916.0,1916.0,1916.0,1916.0,100],["2012-07-10",1916.0,1916.0,1916.0,1916.0,0],["2012-07-11",1782.61,1891.75,1782.61,1891.75,200],["2012-07-12",1891.75,1891.75,1891.75,1891.75,0],["2012-07-13",1806.86,1891.75,1782.61,1891.75,500],["2012-07-16",1891.75,1891.75,1891.75,1891.75,0],["2012-07-17",1891.75,1891.75,1891.75,1891.75,0],["2012-07-18",1891.75,1891.75,1891.75,1891.75,3600],["2012-07-19",1916.0,1916.0,1916.0,1916.0,100],["2012-07-20",1916.0,1916.0,1916.0,1916.0,0],["2012-07-23",1818.99,1818.99,1806.86,1806.86,400],["2012-07-24",1782.61,1782.61,1782.61,1782.61,100],["2012-07-25",1867.5,1867.5,1867.5,1867.5,100],["2012-07-26",1867.5,1867.5,1867.5,1867.5,0],["2012-07-27",1867.5,1867.5,1867.5,1867.5,0],["2012-07-30",1867.5,1867.5,1867.5,1867.5,0],["2012-07-31",1867.5,1867.5,1867.5,1867.5,0],["2012-08-01",1867.5,1867.5,1867.5,1867.5,0],["2012-08-02",1879.62,1903.88,1879.62,1903.88,2300],["2012-08-03",1903.88,1903.88,1903.88,1903.88,0],["2012-08-06",1903.88,1903.88,1903.88,1903.88,0],["2012-08-07",1879.62,1940.26,1879.62,1940.26,2100],["2012-08-08",1940.26,1940.26,1940.26,1940.26,0],["2012-08-09",1818.99,1818.99,1818.99,1818.99,100],["2012-08-10",1818.99,1940.26,1758.36,1758.36,13300],["2012-08-13",1709.85,1952.38,1709.85,1952.38,200],["2012-08-14",1952.38,1952.38,1952.38,1952.38,0],["2012-08-15",1818.99,2037.27,1818.99,2037.27,200],["2012-08-16",1794.74,1928.13,1794.74,1928.13,600],["2012-08-17",1806.86,1806.86,1806.86,1806.86,400],["2012-08-20",1794.74,1794.74,1794.74,1794.74,900],["2012-08-21",1734.1,1916.0,1734.1,1916.0,400],["2012-08-22",1806.86,1806.86,1806.86,1806.86,1700],["2012-08-23",1794.74,1794.74,1758.36,1758.36,2400],["2012-08-24",1697.72,1697.72,1697.72,1697.72,100],["2012-08-27",1697.72,1697.72,1697.72,1697.72,0],["2012-08-28",1806.86,1806.86,1806.86,1806.86,100],["2012-08-29",1806.86,1843.24,1806.86,1843.24,2800],["2012-08-30",1843.24,1843.24,1843.24,1843.24,0],["2012-08-31",1843.24,1843.24,1843.24,1843.24,0],["2012-09-04",1891.75,1891.75,1794.74,1794.74,2300],["2012-09-05",1794.74,1794.74,1794.74,1794.74,0],["2012-09-06",1782.61,1843.24,1782.61,1782.61,1400],["2012-09-07",1843.24,1843.24,1843.24,1843.24,500],["2012-09-10",1843.24,1843.24,1843.24,1843.24,0],["2012-09-11",1855.37,1855.37,1806.86,1806.86,2300],["2012-09-12",1794.74,1794.74,1758.36,1758.36,200],["2012-09-13",1770.48,1770.48,1770.48,1770.48,100],["2012-09-14",1697.72,1697.72,1697.72,1697.72,100],["2012-09-17",1697.72,1697.72,1697.72,1697.72,0],["2012-09-18",1697.72,1697.72,1697.72,1697.72,0],["2012-09-19",1697.72,1697.72,1697.72,1697.72,0],["2012-09-20",1685.6,1685.6,1685.6,1685.6,100],["2012-09-21",1685.6,1685.6,1685.6,1685.6,0],["2012-09-24",1685.6,1685.6,1685.6,1685.6,100],["2012-09-25",1685.6,1782.61,1685.6,1782.61,200],["2012-09-26",1782.61,1782.61,1782.61,1782.61,0],["2012-09-27",1697.72,1697.72,1697.72,1697.72,400],["2012-09-28",1697.72,1697.72,1697.72,1697.72,100],["2012-10-01",1697.72,1697.72,1697.72,1697.72,0],["2012-10-02",1697.72,1697.72,1697.72,1697.72,0],["2012-10-03",1697.72,1697.72,1697.72,1697.72,0],["2012-10-04",1697.72,1697.72,1697.72,1697.72,0],["2012-10-05",1697.72,1697.72,1685.6,1697.72,800],["2012-10-08",1697.72,1697.72,1697.72,1697.72,0],["2012-10-09",1697.72,1697.72,1697.72,1697.72,0],["2012-10-10",1697.72,1697.72,1697.72,1697.72,0],["2012-10-11",1697.72,1697.72,1697.72,1697.72,0],["2012-10-12",1697.72,1697.72,1697.72,1697.72,100],["2012-10-15",1697.72,1697.72,1697.72,1697.72,0],["2012-10-16",1697.72,1697.72,1697.72,1697.72,0],["2012-10-17",1697.72,1697.72,1697.72,1697.72,0],["2012-10-18",1697.72,1697.72,1697.72,1697.72,0],["2012-10-19",1697.72,1697.72,1697.72,1697.72,0],["2012-10-22",1697.72,1697.72,1697.72,1697.72,0],["2012-10-23",1697.72,1697.72,1697.72,1697.72,0],["2012-10-24",1697.72,1697.72,1697.72,1697.72,0],["2012-10-25",1697.72,1697.72,1697.72,1697.72,0],["2012-10-26",1697.72,1697.72,1697.72,1697.72,0],["2012-10-29",1697.72,1697.72,1697.72,1697.72,0],["2012-10-30",1697.72,1697.72,1697.72,1697.72,0],["2012-10-31",1697.72,1697.72,1697.72,1697.72,0],["2012-11-01",1746.23,1746.23,1746.23,1746.23,2000],["2012-11-02",1746.23,1746.23,1746.23,1746.23,0],["2012-11-05",1746.23,1746.23,1746.23,1746.23,0],["2012-11-06",1746.23,1746.23,1746.23,1746.23,0],["2012-11-07",1758.36,1758.36,1758.36,1758.36,5000],["2012-11-08",1758.36,1758.36,1758.36,1758.36,1000],["2012-11-09",1770.48,1770.48,1770.48,1770.48,1400],["2012-11-12",1782.61,1782.61,1782.61,1782.61,100],["2012-11-13",1782.61,1782.61,1782.61,1782.61,0],["2012-11-14",1782.61,1782.61,1782.61,1782.61,0],["2012-11-15",1782.61,1782.61,1782.61,1782.61,0],["2012-11-16",1782.61,1782.61,1782.61,1782.61,0],["2012-11-19",1782.61,1782.61,1782.61,1782.61,100],["2012-11-20",1782.61,1782.61,1782.61,1782.61,3000],["2012-11-21",1782.61,1782.61,1782.61,1782.61,0],["2012-11-22",1782.61,1782.61,1782.61,1782.61,0],["2012-11-23",1782.61,1782.61,1782.61,1782.61,0],["2012-11-26",1782.61,1782.61,1782.61,1782.61,0],["2012-11-27",1770.48,1770.48,1770.48,1770.48,6700],["2012-11-28",1758.36,1758.36,1758.36,1758.36,5000],["2012-11-29",1758.36,1758.36,1758.36,1758.36,0],["2012-11-30",1758.36,1758.36,1758.36,1758.36,0],["2012-12-03",1758.36,1758.36,1758.36,1758.36,0],["2012-12-04",1879.62,1879.62,1879.62,1879.62,100],["2012-12-05",1879.62,1879.62,1879.62,1879.62,0],["2012-12-06",1879.62,1879.62,1879.62,1879.62,0],["2012-12-07",1891.75,1891.75,1891.75,1891.75,1200],["2012-12-10",1940.26,1940.26,1940.26,1940.26,2100],["2012-12-11",1940.26,1940.26,1940.26,1940.26,0],["2012-12-12",1964.51,2000.89,1964.51,2000.89,800],["2012-12-13",2134.28,2134.28,1867.5,2061.52,1500],["2012-12-14",2142.37,2142.37,2088.47,2101.94,5600],["2012-12-17",2101.94,2101.94,2101.94,2101.94,0],["2012-12-18",2101.94,2101.94,2101.94,2101.94,0],["2012-12-19",2048.05,2048.05,2048.05,2048.05,900],["2012-12-20",2048.05,2048.05,2048.05,2048.05,0],["2012-12-21",2048.05,2048.05,2048.05,2048.05,1000],["2012-12-24",2048.05,2048.05,2048.05,2048.05,2100],["2012-12-25",2048.05,2048.05,2048.05,2048.05,400],["2012-12-26",2048.05,2048.05,2048.05,2048.05,0],["2012-12-27",2075.0,2101.94,2075.0,2101.94,2000],["2012-12-28",2088.47,2142.37,2088.47,2142.37,1700],["2013-01-02",2155.84,2155.84,2155.84,2155.84,1400],["2013-01-03",2155.84,2155.84,2155.84,2155.84,0],["2013-01-04",2155.84,2155.84,2155.84,2155.84,0],["2013-01-07",2155.84,2155.84,2155.84,2155.84,40],["2013-01-08",2155.84,2155.84,2155.84,2155.84,0],["2013-01-09",2155.84,2155.84,2155.84,2155.84,0],["2013-01-10",2155.84,2155.84,2155.84,2155.84,100],["2013-01-11",2155.84,2155.84,2155.84,2155.84,0],["2013-01-14",2290.58,2290.58,2290.58,2290.58,1000],["2013-01-15",2425.32,2425.32,2425.32,2425.32,1000],["2013-01-16",2452.27,2452.27,2452.27,2452.27,500],["2013-01-17",2452.27,2452.27,2452.27,2452.27,0],["2013-01-18",2492.69,2492.69,2492.69,2492.69,4500],["2013-01-21",2492.69,2492.69,2492.69,2492.69,0],["2013-01-22",2492.69,2492.69,2492.69,2492.69,0],["2013-01-23",2492.69,2492.69,2492.69,2492.69,0],["2013-01-24",2492.69,2492.69,2492.69,2492.69,0],["2013-01-25",2492.69,2492.69,2492.69,2492.69,0],["2013-01-28",2492.69,2492.69,2492.69,2492.69,0],["2013-01-29",2492.69,2492.69,2492.69,2492.69,0],["2013-01-30",2492.69,2492.69,2492.69,2492.69,0],["2013-01-31",2492.69,2492.69,2492.69,2492.69,0],["2013-02-01",2250.16,2250.16,2250.16,2250.16,800],["2013-02-04",2250.16,2250.16,2250.16,2250.16,0],["2013-02-05",2250.16,2250.16,2250.16,2250.16,0],["2013-02-06",2250.16,2250.16,2250.16,2250.16,0],["2013-02-07",2250.16,2250.16,2250.16,2250.16,0],["2013-02-08",2250.16,2250.16,2250.16,2250.16,0],["2013-02-18",2250.16,2250.16,2250.16,2250.16,0],["2013-02-19",2250.16,2250.16,2250.16,2250.16,0],["2013-02-20",2155.84,2155.84,2155.84,2155.84,100],["2013-02-21",2155.84,2155.84,2155.84,2155.84,0],["2013-02-22",2155.84,2155.84,2155.84,2155.84,0],["2013-02-25",2155.84,2155.84,2155.84,2155.84,0],["2013-02-26",2155.84,2155.84,2155.84,2155.84,0],["2013-02-27",2155.84,2155.84,2155.84,2155.84,0],["2013-02-28",2155.84,2155.84,2155.84,2155.84,0],["2013-03-01",2155.84,2155.84,2155.84,2155.84,0],["2013-03-04",2155.84,2155.84,2155.84,2155.84,0],["2013-03-05",2155.84,2155.84,2155.84,2155.84,5000],["2013-03-06",2155.84,2155.84,2155.84,2155.84,0],["2013-03-07",2155.84,2155.84,2155.84,2155.84,0],["2013-03-08",2155.84,2155.84,2155.84,2155.84,0],["2013-03-11",2155.84,2155.84,2155.84,2155.84,3000],["2013-03-12",2155.84,2155.84,2155.84,2155.84,0],["2013-03-13",2155.84,2155.84,2155.84,2155.84,0],["2013-03-14",2155.84,2155.84,2155.84,2155.84,0],["2013-03-15",2155.84,2155.84,2155.84,2155.84,0],["2013-03-18",2155.84,2155.84,2155.84,2155.84,0],["2013-03-19",2155.84,2155.84,2155.84,2155.84,0],["2013-03-20",2155.84,2155.84,2155.84,2155.84,0],["2013-03-21",2155.84,2155.84,2155.84,2155.84,0],["2013-03-22",2155.84,2155.84,2155.84,2155.84,0],["2013-03-25",2155.84,2155.84,2155.84,2155.84,0],["2013-03-26",2155.84,2155.84,2155.84,2155.84,0],["2013-03-27",2155.84,2155.84,2155.84,2155.84,0],["2013-03-28",2155.84,2155.84,2155.84,2155.84,0],["2013-03-29",2155.84,2155.84,2155.84,2155.84,0],["2013-04-01",2155.84,2155.84,2155.84,2155.84,0],["2013-04-02",2357.95,2357.95,2357.95,2357.95,800],["2013-04-03",2357.95,2357.95,2357.95,2357.95,2000],["2013-04-04",2357.95,2357.95,2357.95,2357.95,0],["2013-04-05",2425.32,2425.32,2425.32,2425.32,2000],["2013-04-08",2425.32,2425.32,2425.32,2425.32,0],["2013-04-09",2425.32,2425.32,2425.32,2425.32,0],["2013-04-10",2425.32,2425.32,2425.32,2425.32,0],["2013-04-11",2425.32,2425.32,2425.32,2425.32,0],["2013-04-12",2425.32,2425.32,2425.32,2425.32,0],["2013-04-15",2425.32,2425.32,2425.32,2425.32,0],["2013-04-16",2425.32,2425.32,2425.32,2425.32,0],["2013-04-17",2425.32,2425.32,2425.32,2425.32,0],["2013-04-18",2425.32,2425.32,2425.32,2425.32,0],["2013-04-22",2425.32,2425.32,2425.32,2425.32,0],["2013-04-23",2425.32,2425.32,2425.32,2425.32,0],["2013-04-24",2425.32,2425.32,2425.32,2425.32,0],["2013-04-25",2425.32,2425.32,2425.32,2425.32,0],["2013-04-26",2425.32,2425.32,2425.32,2425.32,0],["2013-05-02",2425.32,2425.32,2425.32,2425.32,0],["2013-05-03",2425.32,2425.32,2425.32,2425.32,0],["2013-05-06",2425.32,2425.32,2425.32,2425.32,0],["2013-05-07",2425.32,2425.32,2425.32,2425.32,0],["2013-05-08",2425.32,2425.32,2425.32,2425.32,0],["2013-05-09",2425.32,2425.32,2425.32,2425.32,1000],["2013-05-10",2425.32,2425.32,2425.32,2425.32,0],["2013-05-13",2425.32,2425.32,2425.32,2425.32,0],["2013-05-14",2425.32,2425.32,2425.32,2425.32,0],["2013-05-15",2425.32,2425.32,2425.32,2425.32,0],["2013-05-16",2425.32,2425.32,2425.32,2425.32,0],["2013-05-17",2425.32,2425.32,2425.32,2425.32,0],["2013-05-20",2290.58,2290.58,2290.58,2290.58,100],["2013-05-21",2223.21,2223.21,2223.21,2223.21,100],["2013-05-22",2438.79,2438.79,2236.68,2236.68,200],["2013-05-23",2236.68,2236.68,2236.68,2236.68,0],["2013-05-24",2236.68,2236.68,2236.68,2236.68,0],["2013-05-27",2236.68,2236.68,2236.68,2236.68,1793758],["2013-05-28",2236.68,2236.68,2236.68,2236.68,0],["2013-05-29",2236.68,2236.68,2236.68,2236.68,0],["2013-05-30",2236.68,2236.68,2236.68,2236.68,0],["2013-05-31",2236.68,2236.68,2236.68,2236.68,0],["2013-06-03",2223.21,2223.21,2223.21,2223.21,1600],["2013-06-04",2223.21,2223.21,2223.21,2223.21,0],["2013-06-05",2223.21,2223.21,2223.21,2223.21,0],["2013-06-06",2223.21,2223.21,2223.21,2223.21,0],["2013-06-07",2223.21,2223.21,2223.21,2223.21,0],["2013-06-10",2425.32,2425.32,2425.32,2425.32,300],["2013-06-11",2425.32,2425.32,2425.32,2425.32,0],["2013-06-12",2425.32,2425.32,2425.32,2425.32,0],["2013-06-13",2425.32,2425.32,2425.32,2425.32,0],["2013-06-14",2357.95,2357.95,2357.95,2357.95,100],["2013-06-17",2223.21,2223.21,2223.21,2223.21,1400],["2013-06-18",2223.21,2223.21,2223.21,2223.21,0],["2013-06-19",2223.21,2223.21,2223.21,2223.21,0],["2013-06-20",2223.21,2223.21,2223.21,2223.21,0],["2013-06-21",2223.21,2223.21,2223.21,2223.21,0],["2013-06-24",2223.21,2223.21,2223.21,2223.21,0],["2013-06-25",2223.21,2223.21,2223.21,2223.21,0],["2013-06-26",2223.21,2223.21,2223.21,2223.21,0],["2013-06-27",2223.21,2223.21,2223.21,2223.21,0],["2013-06-28",2223.21,2223.21,2223.21,2223.21,0],["2013-07-01",2223.21,2223.21,2223.21,2223.21,0],["2013-07-02",2223.21,2223.21,2223.21,2223.21,0],["2013-07-03",2223.21,2223.21,2223.21,2223.21,0],["2013-07-04",2223.21,2223.21,2223.21,2223.21,0],["2013-07-05",2223.21,2223.21,2223.21,2223.21,0],["2013-07-08",2223.21,2223.21,2223.21,2223.21,0],["2013-07-09",2223.21,2223.21,2223.21,2223.21,0],["2013-07-10",2223.21,2223.21,2223.21,2223.21,0],["2013-07-11",2223.21,2223.21,2223.21,2223.21,0],["2013-07-12",2223.21,2223.21,2223.21,2223.21,0],["2013-07-15",2223.21,2223.21,2223.21,2223.21,0],["2013-07-16",2223.21,2223.21,2223.21,2223.21,0],["2013-07-17",2223.21,2223.21,2223.21,2223.21,0],["2013-07-18",2223.21,2223.21,2223.21,2223.21,0],["2013-07-19",2223.21,2223.21,2223.21,2223.21,0],["2013-07-22",2223.21,2223.21,2223.21,2223.21,0],["2013-07-23",2425.32,2425.32,2425.32,2425.32,500],["2013-07-24",2425.32,2425.32,2425.32,2425.32,0],["2013-07-25",2425.32,2425.32,2425.32,2425.32,0],["2013-07-26",2425.32,2425.32,2425.32,2425.32,0],["2013-07-29",2425.32,2425.32,2425.32,2425.32,0],["2013-07-30",2425.32,2425.32,2425.32,2425.32,0],["2013-07-31",2425.32,2425.32,2425.32,2425.32,0],["2013-08-01",2425.32,2425.32,2425.32,2425.32,0],["2013-08-02",2425.32,2425.32,2425.32,2425.32,0],["2013-08-05",2425.32,2425.32,2425.32,2425.32,0],["2013-08-06",2425.32,2425.32,2425.32,2425.32,0],["2013-08-07",2425.32,2425.32,2425.32,2425.32,0],["2013-08-08",2182.79,2182.79,2182.79,2182.79,1000],["2013-08-09",2128.89,2128.89,2128.89,2128.89,2600],["2013-08-12",2128.89,2128.89,2128.89,2128.89,0],["2013-08-13",2128.89,2128.89,2128.89,2128.89,0],["2013-08-14",2128.89,2128.89,2128.89,2128.89,0],["2013-08-15",2128.89,2128.89,2128.89,2128.89,0],["2013-08-16",2128.89,2128.89,2128.89,2128.89,1700],["2013-08-19",2128.89,2128.89,2128.89,2128.89,0],["2013-08-20",2128.89,2128.89,2128.89,2128.89,200],["2013-08-21",2128.89,2128.89,2128.89,2128.89,0],["2013-08-22",2331.0,2331.0,2331.0,2331.0,100],["2013-08-23",2331.0,2331.0,2331.0,2331.0,0],["2013-08-26",2331.0,2331.0,2331.0,2331.0,0],["2013-08-27",2331.0,2331.0,2331.0,2331.0,0],["2013-08-28",2331.0,2331.0,2331.0,2331.0,0],["2013-08-29",2331.0,2331.0,2331.0,2331.0,0],["2013-08-30",2331.0,2331.0,2331.0,2331.0,0],["2013-09-03",2331.0,2331.0,2331.0,2331.0,0],["2013-09-04",2331.0,2331.0,2331.0,2331.0,0],["2013-09-05",2331.0,2331.0,2331.0,2331.0,0],["2013-09-06",2331.0,2331.0,2331.0,2331.0,0],["2013-09-09",2101.94,2101.94,2101.94,2101.94,100],["2013-09-10",2101.94,2101.94,2101.94,2101.94,0],["2013-09-11",2128.89,2290.58,2128.89,2290.58,600],["2013-09-12",2290.58,2290.58,2290.58,2290.58,0],["2013-09-13",2061.52,2061.52,2061.52,2061.52,300],["2013-09-16",1980.68,1980.68,1980.68,1980.68,1400],["2013-09-17",1980.68,1980.68,1980.68,1980.68,100],["2013-09-18",1980.68,1980.68,1980.68,1980.68,0],["2013-09-19",1980.68,1980.68,1980.68,1980.68,0],["2013-09-20",1980.68,1980.68,1980.68,1980.68,0],["2013-09-23",1980.68,1980.68,1980.68,1980.68,0],["2013-09-24",1980.68,1980.68,1980.68,1980.68,0],["2013-09-25",1980.68,1980.68,1980.68,1980.68,0],["2013-09-26",1980.68,1980.68,1980.68,1980.68,0],["2013-09-27",1980.68,1980.68,1980.68,1980.68,0],["2013-09-30",1980.68,1980.68,1980.68,1980.68,0],["2013-10-01",2169.31,2169.31,2169.31,2169.31,1000],["2013-10-02",2169.31,2169.31,2169.31,2169.31,0],["2013-10-03",2169.31,2169.31,2169.31,2169.31,1000],["2013-10-04",2169.31,2169.31,2169.31,2169.31,0],["2013-10-07",2169.31,2169.31,2169.31,2169.31,0],["2013-10-08",2169.31,2169.31,2169.31,2169.31,0],["2013-10-09",2169.31,2169.31,2169.31,2169.31,0],["2013-10-10",2169.31,2169.31,2169.31,2169.31,0],["2013-10-11",2169.31,2169.31,2169.31,2169.31,0],["2013-10-14",2169.31,2169.31,2169.31,2169.31,0],["2013-10-15",2384.9,2384.9,2384.9,2384.9,100],["2013-10-16",2384.9,2384.9,2384.9,2384.9,0],["2013-10-17",2384.9,2384.9,2384.9,2384.9,0],["2013-10-18",2384.9,2384.9,2384.9,2384.9,0],["2013-10-21",2384.9,2384.9,2384.9,2384.9,0],["2013-10-22",2384.9,2384.9,2384.9,2384.9,0],["2013-10-23",2384.9,2384.9,2384.9,2384.9,0],["2013-10-24",2384.9,2384.9,2384.9,2384.9,0],["2013-10-25",2384.9,2384.9,2384.9,2384.9,0],["2013-10-28",2384.9,2384.9,2384.9,2384.9,0],["2013-10-29",2384.9,2384.9,2384.9,2384.9,0],["2013-10-30",2384.9,2384.9,2384.9,2384.9,0],["2013-10-31",2384.9,2384.9,2384.9,2384.9,0],["2013-11-01",2384.9,2384.9,2384.9,2384.9,0],["2013-11-04",2290.58,2290.58,2290.58,2290.58,400],["2013-11-05",2290.58,2290.58,2290.58,2290.58,0],["2013-11-06",2290.58,2290.58,2290.58,2290.58,0],["2013-11-07",2317.53,2317.53,2317.53,2317.53,600],["2013-11-08",2317.53,2317.53,2317.53,2317.53,0],["2013-11-11",2317.53,2317.53,2317.53,2317.53,0],["2013-11-12",2317.53,2317.53,2317.53,2317.53,0],["2013-11-13",2088.47,2088.47,2088.47,2088.47,200],["2013-11-14",2277.11,2290.58,2277.11,2290.58,1900],["2013-11-15",2290.58,2290.58,2290.58,2290.58,0],["2013-11-18",2290.58,2290.58,2290.58,2290.58,0],["2013-11-19",2290.58,2290.58,2290.58,2290.58,200],["2013-11-20",2290.58,2290.58,2290.58,2290.58,0],["2013-11-21",2290.58,2290.58,2290.58,2290.58,0],["2013-11-22",2290.58,2290.58,2290.58,2290.58,0],["2013-11-25",2290.58,2290.58,2290.58,2290.58,0],["2013-11-26",2317.53,2317.53,2317.53,2317.53,100],["2013-11-27",2317.53,2317.53,2317.53,2317.53,0],["2013-11-28",2317.53,2317.53,2317.53,2317.53,0],["2013-11-29",2546.59,2546.59,2546.59,2546.59,300],["2013-12-02",2546.59,2546.59,2546.59,2546.59,0],["2013-12-03",2546.59,2546.59,2546.59,2546.59,0],["2013-12-04",2546.59,2546.59,2546.59,2546.59,0],["2013-12-05",2546.59,2546.59,2546.59,2546.59,0],["2013-12-06",2546.59,2546.59,2546.59,2546.59,50],["2013-12-09",2546.59,2546.59,2546.59,2546.59,0],["2013-12-10",2546.59,2546.59,2546.59,2546.59,0],["2013-12-11",2546.59,2546.59,2546.59,2546.59,0],["2013-12-12",2546.59,2546.59,2546.59,2546.59,0],["2013-12-13",2546.59,2546.59,2546.59,2546.59,0],["2013-12-16",2546.59,2546.59,2546.59,2546.59,0],["2013-12-17",2546.59,2546.59,2546.59,2546.59,0],["2013-12-18",2546.59,2546.59,2546.59,2546.59,0],["2013-12-19",2546.59,2546.59,2546.59,2546.59,0],["2013-12-20",2546.59,2546.59,2546.59,2546.59,0],["2013-12-23",2546.59,2546.59,2546.59,2546.59,0],["2013-12-24",2546.59,2546.59,2546.59,2546.59,0],["2013-12-25",2546.59,2546.59,2546.59,2546.59,0],["2013-12-26",2546.59,2546.59,2546.59,2546.59,0],["2013-12-27",2546.59,2546.59,2546.59,2546.59,0],["2013-12-30",2546.59,2546.59,2546.59,2546.59,0],["2013-12-31",2762.17,2789.12,2762.17,2789.12,900],["2014-01-02",2789.12,2789.12,2789.12,2789.12,0],["2014-01-03",2789.12,2789.12,2789.12,2789.12,0],["2014-01-06",2789.12,2789.12,2789.12,2789.12,0],["2014-01-07",2789.12,2789.12,2789.12,2789.12,0],["2014-01-08",2789.12,2789.12,2789.12,2789.12,0],["2014-01-09",2789.12,2789.12,2789.12,2789.12,0],["2014-01-10",2789.12,2789.12,2789.12,2789.12,0],["2014-01-13",2789.12,2789.12,2789.12,2789.12,0],["2014-01-14",2789.12,2789.12,2789.12,2789.12,0],["2014-01-15",2789.12,2789.12,2789.12,2789.12,0],["2014-01-16",2789.12,2789.12,2789.12,2789.12,0],["2014-01-17",2789.12,2789.12,2789.12,2789.12,0],["2014-01-20",2789.12,2789.12,2789.12,2789.12,0],["2014-01-21",2789.12,2789.12,2789.12,2789.12,0],["2014-01-22",2789.12,2789.12,2789.12,2789.12,0],["2014-01-23",2789.12,2789.12,2789.12,2789.12,0],["2014-01-24",2789.12,2789.12,2789.12,2789.12,0],["2014-01-27",2789.12,2789.12,2789.12,2789.12,0],["2014-02-06",2762.17,2762.17,2762.17,2762.17,1400],["2014-02-07",2762.17,2762.17,2762.17,2762.17,3100],["2014-02-10",2829.54,2896.91,2829.54,2896.91,3700],["2014-02-11",2896.91,2964.28,2896.91,2964.28,600],["2014-02-12",2964.28,2964.28,2708.27,2708.27,2500],["2014-02-13",2708.27,2708.27,2708.27,2708.27,0],["2014-02-14",2964.28,2964.28,2964.28,2964.28,300],["2014-02-17",2964.28,2964.28,2964.28,2964.28,0],["2014-02-18",2964.28,3058.6,2964.28,3058.6,5100],["2014-02-19",3176.81,3176.81,3176.81,3176.81,300],["2014-02-20",2955.17,2955.17,2955.17,2955.17,300],["2014-02-21",2955.17,2955.17,2955.17,2955.17,0],["2014-02-24",3176.81,3176.81,3176.81,3176.81,100],["2014-02-25",3176.81,3176.81,3176.81,3176.81,0],["2014-02-26",3176.81,3176.81,3176.81,3176.81,200],["2014-02-27",3176.81,3176.81,3176.81,3176.81,0],["2014-02-28",3324.56,3487.1,3324.56,3487.1,900],["2014-03-03",3546.2,3546.2,3546.2,3546.2,100],["2014-03-04",3546.2,3546.2,3546.2,3546.2,0],["2014-03-05",3398.44,3398.44,3250.68,3250.68,2500],["2014-03-06",3250.68,3250.68,3250.68,3250.68,100],["2014-03-07",3250.68,3250.68,3250.68,3250.68,1000],["2014-03-10",3250.68,3250.68,3250.68,3250.68,2000],["2014-03-11",3250.68,3250.68,3250.68,3250.68,2000],["2014-03-12",3250.68,3250.68,3250.68,3250.68,700],["2014-03-13",3250.68,3250.68,3250.68,3250.68,0],["2014-03-14",3250.68,3250.68,3250.68,3250.68,0],["2014-03-17",3250.68,3250.68,3250.68,3250.68,0],["2014-03-18",3250.68,3250.68,3250.68,3250.68,400],["2014-03-19",3250.68,3250.68,3250.68,3250.68,1400],["2014-03-20",3250.68,3250.68,3250.68,3250.68,0],["2014-03-21",3250.68,3250.68,3250.68,3250.68,0],["2014-03-24",3250.68,3250.68,3250.68,3250.68,0],["2014-03-25",3250.68,3250.68,3250.68,3250.68,0],["2014-03-26",3250.68,3250.68,3250.68,3250.68,200],["2014-03-27",2955.17,2955.17,2955.17,2955.17,100],["2014-03-28",2955.17,2955.17,2955.17,2955.17,0],["2014-03-31",3250.68,3250.68,3250.68,3250.68,200],["2014-04-01",3250.68,3250.68,3250.68,3250.68,0],["2014-04-02",3250.68,3250.68,3250.68,3250.68,0],["2014-04-03",3250.68,3250.68,3250.68,3250.68,0],["2014-04-04",3250.68,3250.68,3250.68,3250.68,0],["2014-04-07",3575.75,3575.75,3575.75,3575.75,500],["2014-04-08",3575.75,3575.75,3575.75,3575.75,0],["2014-04-10",3575.75,3575.75,3575.75,3575.75,0],["2014-04-11",3575.75,3575.75,3575.75,3575.75,0],["2014-04-14",3575.75,3575.75,3575.75,3575.75,0],["2014-04-15",3575.75,3575.75,3575.75,3575.75,0],["2014-04-16",3575.75,3575.75,3575.75,3575.75,0],["2014-04-17",3575.75,3575.75,3575.75,3575.75,0],["2014-04-18",3575.75,3575.75,3575.75,3575.75,0],["2014-04-21",3575.75,3575.75,3575.75,3575.75,0],["2014-04-22",3575.75,3575.75,3575.75,3575.75,0],["2014-04-23",3575.75,3575.75,3575.75,3575.75,0],["2014-04-24",3575.75,3575.75,3575.75,3575.75,0],["2014-04-25",3575.75,3575.75,3575.75,3575.75,0],["2014-04-28",3575.75,3575.75,3575.75,3575.75,0],["2014-04-29",3575.75,3575.75,3575.75,3575.75,500],["2014-05-05",3575.75,3575.75,3575.75,3575.75,0],["2014-05-06",3575.75,3575.75,3575.75,3575.75,0],["2014-05-07",3575.75,3575.75,3575.75,3575.75,0],["2014-05-08",3575.75,3575.75,3575.75,3575.75,0],["2014-05-09",3575.75,3575.75,3575.75,3575.75,0],["2014-05-12",3930.37,3930.37,3930.37,3930.37,100],["2014-05-13",3930.37,3930.37,3930.37,3930.37,0],["2014-05-14",3930.37,3930.37,3930.37,3930.37,0],["2014-05-15",3546.2,3546.2,3546.2,3546.2,1000],["2014-05-16",3546.2,3546.2,3546.2,3546.2,100],["2014-05-19",3546.2,3546.2,3546.2,3546.2,0],["2014-05-20",3546.2,3546.2,3546.2,3546.2,0],["2014-05-21",3546.2,3546.2,3546.2,3546.2,0],["2014-05-22",3546.2,3546.2,3546.2,3546.2,0],["2014-05-23",3575.75,3575.75,3575.75,3575.75,1600],["2014-05-26",3575.75,3575.75,3575.75,3575.75,0],["2014-05-27",3575.75,3605.3,3575.75,3605.3,3400],["2014-05-28",3605.3,3634.86,3605.3,3634.86,2900],["2014-05-29",3915.6,3915.6,3915.6,3915.6,100],["2014-05-30",4063.36,4063.36,4063.36,4063.36,100],["2014-06-02",4063.36,4063.36,4063.36,4063.36,0],["2014-06-03",4137.24,4284.99,4137.24,4284.99,1900],["2014-06-04",4284.99,4284.99,4284.99,4284.99,0],["2014-06-05",4388.42,4388.42,4388.42,4388.42,180],["2014-06-06",4388.42,4388.42,4388.42,4388.42,0],["2014-06-09",4388.42,4432.75,4388.42,4432.75,3540],["2014-06-10",4876.03,4876.03,4876.03,4876.03,200],["2014-06-11",5363.63,5363.63,4388.42,4876.03,2100],["2014-06-12",4876.03,5319.3,4876.03,5319.3,3300],["2014-06-13",4876.03,5171.54,4876.03,5171.54,4000],["2014-06-16",5171.54,5171.54,5171.54,5171.54,0],["2014-06-17",4949.91,4949.91,4949.91,4949.91,500],["2014-06-18",4949.91,4949.91,4949.91,4949.91,0],["2014-06-19",4949.91,4949.91,4949.91,4949.91,0],["2014-06-20",4580.51,4802.15,4580.51,4802.15,3000],["2014-06-23",4802.15,4802.15,4802.15,4802.15,0],["2014-06-24",4432.75,4432.75,4432.75,4432.75,3000],["2014-06-25",4432.75,4432.75,4432.75,4432.75,22000],["2014-06-26",4432.75,4477.08,4432.75,4477.08,1000],["2014-06-27",4477.08,4477.08,4477.08,4477.08,0],["2014-06-30",4876.03,4876.03,4477.08,4772.6,6600],["2014-07-01",4772.6,4772.6,4772.6,4772.6,0],["2014-07-02",4772.6,4772.6,4772.6,4772.6,0],["2014-07-03",4772.6,4772.6,4772.6,4772.6,0],["2014-07-04",4772.6,4772.6,4772.6,4772.6,0],["2014-07-07",4772.6,4772.6,4772.6,4772.6,0],["2014-07-08",4432.75,4432.75,4432.75,4432.75,2000],["2014-07-09",4432.75,4580.51,4432.75,4580.51,5000],["2014-07-10",4580.51,4580.51,4580.51,4580.51,0],["2014-07-11",4580.51,4580.51,4580.51,4580.51,0],["2014-07-14",4432.75,4772.6,4432.75,4772.6,600],["2014-07-15",4772.6,4772.6,4772.6,4772.6,0],["2014-07-16",4772.6,4772.6,4772.6,4772.6,0],["2014-07-17",4728.27,4728.27,4728.27,4728.27,600],["2014-07-18",4728.27,4728.27,4728.27,4728.27,0],["2014-07-21",4728.27,4728.27,4728.27,4728.27,0],["2014-07-22",4728.27,4728.27,4728.27,4728.27,0],["2014-07-23",4728.27,4728.27,4728.27,4728.27,0],["2014-07-24",4728.27,4728.27,4728.27,4728.27,0],["2014-07-25",4728.27,4728.27,4728.27,4728.27,0],["2014-07-28",4728.27,4728.27,4728.27,4728.27,0],["2014-07-29",4728.27,4728.27,4728.27,4728.27,0],["2014-07-30",4728.27,4728.27,4728.27,4728.27,0],["2014-07-31",4728.27,4728.27,4728.27,4728.27,0],["2014-08-01",4728.27,4728.27,4728.27,4728.27,0],["2014-08-04",4728.27,4728.27,4728.27,4728.27,0],["2014-08-05",4728.27,4728.27,4728.27,4728.27,0],["2014-08-06",4728.27,4728.27,4728.27,4728.27,0],["2014-08-07",4728.27,4728.27,4728.27,4728.27,0],["2014-08-08",4728.27,4728.27,4728.27,4728.27,300],["2014-08-11",4728.27,4728.27,4728.27,4728.27,0],["2014-08-12",4728.27,4728.27,4728.27,4728.27,0],["2014-08-13",4728.27,4728.27,4728.27,4728.27,0],["2014-08-14",4728.27,4728.27,4728.27,4728.27,300],["2014-08-15",4728.27,4728.27,4728.27,4728.27,200],["2014-08-18",4728.27,4802.15,4728.27,4802.15,800],["2014-08-19",4802.15,4802.15,4728.27,4772.6,2200],["2014-08-20",4802.15,4802.15,4802.15,4802.15,200],["2014-08-21",4802.15,4802.15,4802.15,4802.15,100],["2014-08-22",4802.15,4802.15,4802.15,4802.15,0],["2014-08-25",4802.15,4802.15,4802.15,4802.15,0],["2014-08-26",4802.15,4802.15,4802.15,4802.15,0],["2014-08-27",4802.15,4802.15,4802.15,4802.15,0],["2014-08-28",4802.15,4802.15,4802.15,4802.15,0],["2014-08-29",4802.15,4876.03,4802.15,4876.03,1500],["2014-09-03",4876.03,4876.03,4876.03,4876.03,0],["2014-09-04",4876.03,4876.03,4876.03,4876.03,0],["2014-09-05",4876.03,4876.03,4876.03,4876.03,0],["2014-09-08",4876.03,4876.03,4876.03,4876.03,0],["2014-09-09",4876.03,4876.03,4876.03,4876.03,0],["2014-09-10",4876.03,4876.03,4876.03,4876.03,0],["2014-09-11",4432.75,5319.3,4432.75,5319.3,300],["2014-09-12",5319.3,5319.3,5319.3,5319.3,0],["2014-09-15",5319.3,5319.3,5319.3,5319.3,0],["2014-09-16",5319.3,5319.3,5319.3,5319.3,0],["2014-09-17",5319.3,5319.3,5319.3,5319.3,0],["2014-09-18",4787.37,5304.53,4787.37,5304.53,1600],["2014-09-19",5023.79,5023.79,5023.79,5023.79,3000],["2014-09-22",5023.79,5023.79,5023.79,5023.79,0],["2014-09-23",4521.41,5023.79,4521.41,5023.79,3600],["2014-09-24",4876.03,5023.79,4876.03,5023.79,10300],["2014-09-25",4876.03,5023.79,4876.03,5023.79,2800],["2014-09-26",5023.79,5023.79,5023.79,5023.79,0],["2014-09-29",4728.27,5023.79,4728.27,5023.79,3900],["2014-09-30",4802.15,4876.03,4802.15,4876.03,1000],["2014-10-01",4876.03,4876.03,4876.03,4876.03,0],["2014-10-02",4728.27,4876.03,4728.27,4876.03,5680],["2014-10-03",4876.03,4876.03,4876.03,4876.03,20],["2014-10-06",4876.03,4876.03,4876.03,4876.03,0],["2014-10-07",4728.27,4728.27,4728.27,4728.27,1000],["2014-10-08",4654.39,4728.27,4654.39,4728.27,2100],["2014-10-09",4728.27,4728.27,4728.27,4728.27,100],["2014-10-10",4728.27,4728.27,4728.27,4728.27,2800],["2014-10-13",4728.27,4728.27,4728.27,4728.27,0],["2014-10-14",4728.27,4728.27,4728.27,4728.27,0],["2014-10-15",4728.27,4728.27,4728.27,4728.27,0],["2014-10-16",4728.27,4728.27,4728.27,4728.27,0],["2014-10-17",4728.27,4728.27,4728.27,4728.27,0],["2014-10-20",4728.27,4728.27,4728.27,4728.27,0],["2014-10-21",4728.27,4728.27,4728.27,4728.27,0],["2014-10-22",4728.27,4728.27,4728.27,4728.27,0],["2014-10-23",4728.27,4728.27,4728.27,4728.27,0],["2014-10-24",4728.27,4728.27,4728.27,4728.27,0],["2014-10-27",4728.27,4728.27,4728.27,4728.27,0],["2014-10-28",4728.27,4728.27,4728.27,4728.27,0],["2014-10-29",4432.75,5171.54,4432.75,5171.54,1300],["2014-10-30",5171.54,5171.54,5171.54,5171.54,0],["2014-10-31",5171.54,5171.54,5171.54,5171.54,0],["2014-11-03",5171.54,5171.54,5171.54,5171.54,0],["2014-11-04",5171.54,5171.54,5171.54,5171.54,0],["2014-11-05",5171.54,5171.54,5171.54,5171.54,0],["2014-11-06",5171.54,5171.54,5171.54,5171.54,0],["2014-11-07",5171.54,5171.54,5171.54,5171.54,0],["2014-11-10",5171.54,5171.54,5171.54,5171.54,0],["2014-11-11",5171.54,5171.54,5171.54,5171.54,0],["2014-11-12",5171.54,5171.54,5171.54,5171.54,0],["2014-11-13",5171.54,5171.54,5171.54,5171.54,0],["2014-11-14",5171.54,5171.54,5171.54,5171.54,0],["2014-11-17",5171.54,5171.54,5171.54,5171.54,0],["2014-11-18",5171.54,5171.54,5171.54,5171.54,0],["2014-11-19",4728.27,4728.27,4728.27,4728.27,300],["2014-11-20",4728.27,4728.27,4728.27,4728.27,0],["2014-11-21",4728.27,4728.27,4728.27,4728.27,0],["2014-11-24",4728.27,4728.27,4728.27,4728.27,0],["2014-11-25",4728.27,5171.54,4728.27,5171.54,4200],["2014-11-26",5171.54,5171.54,5171.54,5171.54,0],["2014-11-27",5171.54,5171.54,5171.54,5171.54,0],["2014-11-28",5171.54,5171.54,5171.54,5171.54,0],["2014-12-01",5171.54,5171.54,5171.54,5171.54,0],["2014-12-02",5171.54,5171.54,5171.54,5171.54,0],["2014-12-03",5171.54,5171.54,5171.54,5171.54,0],["2014-12-04",5171.54,5171.54,5171.54,5171.54,0],["2014-12-05",5171.54,5171.54,5171.54,5171.54,0],["2014-12-08",5171.54,5171.54,5171.54,5171.54,0],["2014-12-09",5171.54,5171.54,5171.54,5171.54,0],["2014-12-10",5171.54,5171.54,5171.54,5171.54,0],["2014-12-11",5171.54,5171.54,5171.54,5171.54,0],["2014-12-12",5171.54,5171.54,5171.54,5171.54,0],["2014-12-15",5171.54,5171.54,5171.54,5171.54,0],["2014-12-16",5171.54,5171.54,5171.54,5171.54,0],["2014-12-17",5171.54,5171.54,5171.54,5171.54,0],["2014-12-18",5171.54,5171.54,5171.54,5171.54,0],["2014-12-19",5171.54,5171.54,5171.54,5171.54,0],["2014-12-22",5171.54,5171.54,5171.54,5171.54,0],["2014-12-23",5171.54,5171.54,5171.54,5171.54,0],["2014-12-24",5171.54,5171.54,5171.54,5171.54,0],["2014-12-25",5171.54,5171.54,5171.54,5171.54,100],["2014-12-26",5171.54,5171.54,5171.54,5171.54,0],["2014-12-29",5171.54,5171.54,5171.54,5171.54,0],["2014-12-30",5171.54,5171.54,5171.54,5171.54,0],["2014-12-31",5171.54,5171.54,5171.54,5171.54,16],["2015-01-05",5171.54,5171.54,5171.54,5171.54,0],["2015-01-06",5171.54,5171.54,5171.54,5171.54,0],["2015-01-07",5171.54,5171.54,5171.54,5171.54,0],["2015-01-08",5171.54,5171.54,5171.54,5171.54,0],["2015-01-09",5171.54,5171.54,5171.54,5171.54,0],["2015-01-12",4917.21,5256.32,4917.21,5256.32,1600],["2015-01-13",5256.32,5256.32,5256.32,5256.32,0],["2015-01-14",5256.32,5256.32,5256.32,5256.32,0],["2015-01-15",5256.32,5256.32,5256.32,5256.32,0],["2015-01-16",5256.32,5256.32,5256.32,5256.32,0],["2015-01-19",5256.32,5256.32,5256.32,5256.32,0],["2015-01-20",5256.32,5256.32,5256.32,5256.32,0],["2015-01-21",5256.32,5256.32,5256.32,5256.32,0],["2015-01-22",5256.32,5256.32,5256.32,5256.32,0],["2015-01-23",5256.32,5256.32,5256.32,5256.32,0],["2015-01-26",5256.32,5256.32,5256.32,5256.32,500],["2015-01-27",5256.32,5256.32,5256.32,5256.32,0],["2015-01-28",4747.65,4747.65,4747.65,4747.65,1000],["2015-01-29",5086.76,5086.76,4747.65,5086.76,2700],["2015-01-30",5086.76,5086.76,5086.76,5086.76,2800],["2015-02-02",4662.87,5086.76,4662.87,5086.76,2300],["2015-02-03",5086.76,5086.76,5086.76,5086.76,0],["2015-02-04",5086.76,5086.76,5086.76,5086.76,0],["2015-02-05",4764.6,4764.6,4764.6,4764.6,100],["2015-02-06",4764.6,4764.6,4764.6,4764.6,0],["2015-02-09",4764.6,4764.6,4764.6,4764.6,0],["2015-02-10",4764.6,4764.6,4764.6,4764.6,0],["2015-02-11",4764.6,4764.6,4764.6,4764.6,0],["2015-02-12",5239.37,5239.37,5239.37,5239.37,100],["2015-02-13",5595.44,5595.44,5595.44,5595.44,520],["2015-02-24",6104.12,6104.12,6104.12,6104.12,2000],["2015-02-25",6104.12,6104.12,6104.12,6104.12,0],["2015-02-26",6104.12,6104.12,6104.12,6104.12,0],["2015-02-27",6104.12,6104.12,6104.12,6104.12,0],["2015-03-02",6104.12,6104.12,6104.12,6104.12,0],["2015-03-03",6104.12,6104.12,6104.12,6104.12,0],["2015-03-04",6104.12,6104.12,6104.12,6104.12,0],["2015-03-05",6104.12,6104.12,6104.12,6104.12,0],["2015-03-06",6104.12,6104.12,6104.12,6104.12,0],["2015-03-09",6104.12,6104.12,6104.12,6104.12,0],["2015-03-10",6104.12,6104.12,6104.12,6104.12,0],["2015-03-11",6104.12,6104.12,6104.12,6104.12,0],["2015-03-12",6104.12,6104.12,6104.12,6104.12,0],["2015-03-13",6104.12,6104.12,6104.12,6104.12,0],["2015-03-16",6104.12,6104.12,6104.12,6104.12,0],["2015-03-17",6104.12,6104.12,6104.12,6104.12,0],["2015-03-18",6104.12,6104.12,6104.12,6104.12,0],["2015-03-19",6104.12,6104.12,6104.12,6104.12,0],["2015-03-20",6104.12,6104.12,5694.8,6104.12,1833],["2015-03-23",5872.77,5872.77,5872.77,5872.77,200],["2015-03-24",5872.77,5872.77,5872.77,5872.77,600],["2015-03-25",5694.8,6442.25,5694.8,6050.73,2860],["2015-03-26",6050.73,6050.73,6050.73,6050.73,26],["2015-03-27",6050.73,6050.73,6050.73,6050.73,0],["2015-03-30",6050.73,6050.73,6050.73,6050.73,0],["2015-03-31",6050.73,6050.73,6050.73,6050.73,0],["2015-04-01",6050.73,6050.73,6050.73,6050.73,0],["2015-04-02",6050.73,6050.73,6050.73,6050.73,0],["2015-04-03",5481.25,6050.73,5481.25,5694.8,1700],["2015-04-06",5854.97,5872.77,5854.97,5872.77,1400],["2015-04-07",5338.88,5872.77,5338.88,5872.77,1100],["2015-04-08",5872.77,5872.77,5872.77,5872.77,200],["2015-04-09",5338.88,5872.77,5338.88,5872.77,600],["2015-04-10",5338.88,6032.93,5338.88,5872.77,600],["2015-04-13",5338.88,5694.8,5338.88,5694.8,1200],["2015-04-14",5694.8,5694.8,5694.8,5694.8,300],["2015-04-15",5694.8,5694.8,5694.8,5694.8,0],["2015-04-16",5694.8,5694.8,5694.8,5694.8,0],["2015-04-17",5694.8,5694.8,5694.8,5694.8,0],["2015-04-20",5694.8,5694.8,5694.8,5694.8,0],["2015-04-21",5694.8,5694.8,5694.8,5694.8,0],["2015-04-22",5694.8,5694.8,5694.8,5694.8,300],["2015-04-23",5338.88,6210.89,5160.92,6210.89,3030],["2015-04-24",6210.89,6210.89,6210.89,6210.89,0],["2015-04-27",6210.89,6210.89,6210.89,6210.89,0],["2015-05-04",6210.89,6210.89,6210.89,6210.89,0],["2015-05-05",6210.89,6210.89,6210.89,6210.89,0],["2015-05-06",6210.89,6210.89,6210.89,6210.89,0],["2015-05-07",6210.89,6210.89,6210.89,6210.89,50],["2015-05-08",6210.89,6210.89,6210.89,6210.89,0],["2015-05-11",6210.89,6210.89,6210.89,6210.89,10],["2015-05-12",6210.89,6210.89,6210.89,6210.89,0],["2015-05-13",6210.89,6210.89,6210.89,6210.89,0],["2015-05-14",6210.89,6210.89,6210.89,6210.89,0],["2015-05-15",5605.82,6050.73,5605.82,6050.73,2600],["2015-05-18",5463.45,6050.73,5463.45,6050.73,1700],["2015-05-19",6050.73,6050.73,6050.73,6050.73,1700],["2015-05-20",6050.73,6050.73,6050.73,6050.73,0],["2015-05-21",6050.73,6050.73,6050.73,6050.73,0],["2015-05-22",5445.66,6050.73,5445.66,6050.73,4300],["2015-05-25",5516.84,6050.73,5516.84,6050.73,3900],["2015-05-26",6050.73,6050.73,6050.73,6050.73,0],["2015-05-27",5445.66,6050.73,5445.66,6050.73,4500],["2015-05-28",5445.66,6050.73,5445.66,6050.73,3000],["2015-05-29",6050.73,6050.73,6050.73,6050.73,0],["2015-06-01",6050.73,6050.73,6050.73,6050.73,0],["2015-06-02",6050.73,6050.73,6050.73,6050.73,0],["2015-06-03",6050.73,6050.73,6050.73,6050.73,3660],["2015-06-04",6050.73,6050.73,6050.73,6050.73,0],["2015-06-05",6050.73,6050.73,6050.73,6050.73,0],["2015-06-08",6050.73,6050.73,6050.73,6050.73,0],["2015-06-09",5463.45,6050.73,5463.45,6050.73,1400],["2015-06-10",6050.73,6050.73,6050.73,6050.73,0],["2015-06-11",6050.73,6050.73,6050.73,6050.73,0],["2015-06-12",6050.73,6050.73,6050.73,6050.73,0],["2015-06-15",6050.73,6050.73,6050.73,6050.73,0],["2015-06-16",6050.73,6050.73,6050.73,6050.73,0],["2015-06-17",6050.73,6050.73,6050.73,6050.73,0],["2015-06-18",5445.66,6050.73,5445.66,6050.73,900],["2015-06-19",6050.73,6050.73,6050.73,6050.73,0],["2015-06-22",6050.73,6050.73,6050.73,6050.73,0],["2015-06-23",6050.73,6050.73,6050.73,6050.73,0],["2015-06-24",5445.66,5445.66,5445.66,5445.66,2100],["2015-06-25",5890.56,5890.56,5516.84,5516.84,500],["2015-06-26",5765.99,5765.99,5765.99,5765.99,1500],["2015-06-29",5338.88,6335.47,5338.88,6335.47,1200],["2015-06-30",6335.47,6335.47,6335.47,6335.47,0],["2015-07-01",5712.6,6050.73,5712.6,6050.73,1100],["2015-07-02",6050.73,6050.73,6050.73,6050.73,0],["2015-07-03",6050.73,6050.73,6050.73,6050.73,0],["2015-07-06",6050.73,6050.73,6050.73,6050.73,0],["2015-07-07",6050.73,6050.73,6050.73,6050.73,0],["2015-07-08",6050.73,6050.73,6050.73,6050.73,0],["2015-07-09",6050.73,6050.73,6050.73,6050.73,0],["2015-07-10",5463.45,6050.73,5463.45,6050.73,1600],["2015-07-13",6050.73,6050.73,6050.73,6050.73,0],["2015-07-14",6050.73,6050.73,6050.73,6050.73,0],["2015-07-15",6050.73,6050.73,6050.73,6050.73,0],["2015-07-16",5872.77,5872.77,5872.77,5872.77,200],["2015-07-17",5872.77,5872.77,5872.77,5872.77,0],["2015-07-20",5872.77,5872.77,5872.77,5872.77,0],["2015-07-21",5872.77,5872.77,5872.77,5872.77,0],["2015-07-22",5872.77,5872.77,5872.77,5872.77,0],["2015-07-23",5872.77,5872.77,5872.77,5872.77,0],["2015-07-24",5516.84,5872.77,5516.84,5872.77,1300],["2015-07-27",5872.77,5872.77,5872.77,5872.77,0],["2015-07-28",5872.77,5872.77,5872.77,5872.77,0],["2015-07-29",5872.77,5872.77,5872.77,5872.77,56],["2015-07-30",5872.77,5872.77,5872.77,5872.77,0],["2015-07-31",5872.77,5872.77,5872.77,5872.77,0],["2015-08-03",5872.77,5872.77,5872.77,5872.77,0],["2015-08-04",5872.77,5872.77,5872.77,5872.77,0],["2015-08-05",5872.77,5872.77,5872.77,5872.77,0],["2015-08-06",5872.77,5872.77,5872.77,5872.77,0],["2015-08-07",5872.77,5872.77,5872.77,5872.77,0],["2015-08-10",5872.77,5872.77,5872.77,5872.77,0],["2015-08-11",5872.77,5872.77,5872.77,5872.77,0],["2015-08-12",5872.77,5872.77,5872.77,5872.77,0],["2015-08-13",5872.77,5872.77,5872.77,5872.77,0],["2015-08-14",5872.77,5872.77,5872.77,5872.77,0],["2015-08-17",5872.77,5872.77,5872.77,5872.77,0],["2015-08-18",5872.77,5872.77,5872.77,5872.77,0],["2015-08-19",5872.77,5872.77,5872.77,5872.77,0],["2015-08-20",5872.77,5872.77,5872.77,5872.77,0],["2015-08-21",5872.77,5872.77,5872.77,5872.77,0],["2015-08-24",5872.77,5872.77,5872.77,5872.77,0],["2015-08-25",5872.77,5872.77,5872.77,5872.77,0],["2015-08-26",5872.77,5872.77,5872.77,5872.77,0],["2015-08-27",5872.77,5872.77,5872.77,5872.77,0],["2015-08-28",5872.77,5872.77,5872.77,5872.77,0],["2015-08-31",5872.77,5872.77,5872.77,5872.77,0],["2015-09-01",5872.77,5872.77,5872.77,5872.77,0],["2015-09-03",5872.77,5872.77,5872.77,5872.77,0],["2015-09-04",5872.77,5872.77,5872.77,5872.77,0],["2015-09-07",5872.77,5872.77,5872.77,5872.77,0],["2015-09-08",5338.88,5694.8,5303.29,5694.8,2910],["2015-09-09",5694.8,5694.8,5694.8,5694.8,0],["2015-09-10",5605.82,5605.82,5516.84,5516.84,200],["2015-09-11",4982.95,5338.88,4982.95,5338.88,1100],["2015-09-14",4804.99,5071.93,4804.99,5071.93,700],["2015-09-15",5499.04,5499.04,5499.04,5499.04,100],["2015-09-16",5872.77,5872.77,5143.12,5143.12,1100],["2015-09-17",5605.82,5605.82,5605.82,5605.82,100],["2015-09-18",5178.71,5338.88,5160.92,5338.88,1600],["2015-09-21",5872.77,5872.77,5872.77,5872.77,300],["2015-09-22",5605.82,5605.82,5605.82,5605.82,2500],["2015-09-23",5605.82,5605.82,5605.82,5605.82,0],["2015-09-24",5605.82,5605.82,5605.82,5605.82,0],["2015-09-25",5605.82,5605.82,5605.82,5605.82,0],["2015-09-28",5303.29,5588.03,5071.93,5071.93,1800],["2015-09-29",4804.99,5338.88,4804.99,5338.88,2000],["2015-09-30",5872.77,5872.77,5872.77,5872.77,500],["2015-10-01",5872.77,5872.77,5872.77,5872.77,0],["2015-10-02",5872.77,5872.77,5872.77,5872.77,0],["2015-10-05",5872.77,5872.77,5872.77,5872.77,0],["2015-10-06",5872.77,5872.77,5872.77,5872.77,0],["2015-10-07",5872.77,5872.77,5872.77,5872.77,0],["2015-10-08",5872.77,5872.77,5872.77,5872.77,0],["2015-10-09",5872.77,5872.77,5872.77,5872.77,0],["2015-10-12",5872.77,5872.77,5872.77,5872.77,0],["2015-10-13",5872.77,5872.77,5872.77,5872.77,0],["2015-10-14",5872.77,5872.77,5872.77,5872.77,0],["2015-10-15",5872.77,5872.77,5872.77,5872.77,0],["2015-10-16",5872.77,5872.77,5872.77,5872.77,0],["2015-10-19",5872.77,5872.77,5872.77,5872.77,0],["2015-10-20",5872.77,5872.77,5872.77,5872.77,0],["2015-10-21",5872.77,5872.77,5872.77,5872.77,0],["2015-10-22",5285.49,5872.77,5285.49,5872.77,3200],["2015-10-23",5872.77,5872.77,5872.77,5872.77,0],["2015-10-26",5872.77,5872.77,5872.77,5872.77,0],["2015-10-27",5285.49,5677.01,5285.49,5659.21,6200],["2015-10-28",5160.92,5659.21,5160.92,5659.21,5000],["2015-10-29",5160.92,5694.8,5160.92,5694.8,200],["2015-10-30",5516.84,6139.71,5516.84,6139.71,5100],["2015-11-02",5534.64,5534.64,5534.64,5534.64,300],["2015-11-03",5534.64,5534.64,5534.64,5534.64,0],["2015-11-04",5534.64,5534.64,5534.64,5534.64,0],["2015-11-05",5534.64,5534.64,5534.64,5534.64,0],["2015-11-06",5338.88,5499.04,5000.75,5499.04,700],["2015-11-09",5499.04,5499.04,5499.04,5499.04,0],["2015-11-10",5516.84,5516.84,5516.84,5516.84,200],["2015-11-11",5516.84,5516.84,5516.84,5516.84,0],["2015-11-12",5516.84,5516.84,5516.84,5516.84,0],["2015-11-13",5516.84,5516.84,5516.84,5516.84,0],["2015-11-16",5516.84,5516.84,5516.84,5516.84,0],["2015-11-17",5516.84,5516.84,5516.84,5516.84,0],["2015-11-18",5516.84,5516.84,5516.84,5516.84,0],["2015-11-19",5516.84,5516.84,5516.84,5516.84,0],["2015-11-20",5303.29,5338.88,4982.95,5338.88,2200],["2015-11-23",5338.88,5338.88,5338.88,5338.88,0],["2015-11-24",5338.88,5338.88,5338.88,5338.88,0],["2015-11-25",5338.88,5338.88,5338.88,5338.88,0],["2015-11-26",5321.08,5837.17,5321.08,5837.17,600],["2015-11-27",5837.17,5837.17,5837.17,5837.17,0],["2015-11-30",5837.17,5837.17,5837.17,5837.17,0],["2015-12-01",5837.17,5837.17,5837.17,5837.17,0],["2015-12-02",5837.17,5837.17,5837.17,5837.17,0],["2015-12-03",5837.17,5837.17,5837.17,5837.17,0],["2015-12-04",5837.17,5837.17,5837.17,5837.17,0],["2015-12-07",5837.17,5837.17,5837.17,5837.17,0],["2015-12-08",5837.17,5837.17,5837.17,5837.17,0],["2015-12-09",5837.17,5837.17,5837.17,5837.17,0],["2015-12-10",5837.17,5837.17,5837.17,5837.17,0],["2015-12-11",5837.17,5837.17,5837.17,5837.17,0],["2015-12-14",5837.17,5837.17,5837.17,5837.17,0],["2015-12-15",5837.17,5837.17,5837.17,5837.17,0],["2015-12-16",5837.17,5837.17,5837.17,5837.17,0],["2015-12-17",5837.17,5837.17,5837.17,5837.17,0],["2015-12-18",5267.69,6210.89,5267.69,6210.89,500],["2015-12-21",6210.89,6210.89,6210.89,6210.89,0],["2015-12-22",6210.89,6210.89,6210.89,6210.89,0],["2015-12-23",6210.89,6210.89,6210.89,6210.89,0],["2015-12-24",6210.89,6210.89,6210.89,6210.89,0],["2015-12-25",6210.89,6210.89,6210.89,6210.89,0],["2015-12-28",6210.89,6210.89,6210.89,6210.89,0],["2015-12-29",6210.89,6210.89,6210.89,6210.89,0],["2015-12-30",6210.89,6210.89,6210.89,6210.89,0],["2015-12-31",6210.89,6210.89,6210.89,6210.89,0],["2016-01-04",6210.89,6210.89,6210.89,6210.89,0],["2016-01-05",6210.89,6210.89,6210.89,6210.89,0],["2016-01-06",6210.89,6210.89,6210.89,6210.89,0],["2016-01-07",6210.89,6210.89,6210.89,6210.89,0],["2016-01-08",6210.89,6210.89,6210.89,6210.89,0],["2016-01-11",6210.89,6210.89,6210.89,6210.89,0],["2016-01-12",6210.89,6210.89,6210.89,6210.89,0],["2016-01-13",6210.89,6210.89,6210.89,6210.89,0],["2016-01-14",6210.89,6210.89,6210.89,6210.89,0],["2016-01-15",6210.89,6210.89,6210.89,6210.89,0],["2016-01-18",6210.89,6210.89,6210.89,6210.89,0],["2016-01-19",6210.89,6210.89,6210.89,6210.89,0],["2016-01-20",6210.89,6210.89,6210.89,6210.89,0],["2016-01-21",6210.89,6210.89,6210.89,6210.89,0],["2016-01-22",6210.89,6210.89,6210.89,6210.89,0],["2016-01-25",5621.14,6210.89,5621.14,6210.89,1100],["2016-01-26",6210.89,6210.89,6210.89,6210.89,0],["2016-01-27",6210.89,6210.89,6210.89,6210.89,0],["2016-01-28",5602.71,5602.71,5602.71,5602.71,100],["2016-01-29",5602.71,5602.71,5602.71,5602.71,0],["2016-02-01",5602.71,5602.71,5602.71,5602.71,0],["2016-02-02",5602.71,5602.71,5602.71,5602.71,0],["2016-02-03",5602.71,5602.71,5602.71,5602.71,0],["2016-02-04",5602.71,5602.71,5602.71,5602.71,0],["2016-02-05",5602.71,5602.71,5602.71,5602.71,0],["2016-02-15",5602.71,5602.71,5602.71,5602.71,0],["2016-02-16",5602.71,5602.71,5602.71,5602.71,0],["2016-02-17",5160.39,6137.18,5160.39,6137.18,1400],["2016-02-18",6137.18,6137.18,6137.18,6137.18,0],["2016-02-19",5528.99,6137.18,5528.99,6137.18,2300],["2016-02-22",5528.99,5528.99,5528.99,5528.99,100],["2016-02-23",4994.52,5602.71,4994.52,5602.71,800],["2016-02-24",5068.24,5602.71,5068.24,5602.71,600],["2016-02-25",6081.89,6081.89,6081.89,6081.89,200],["2016-02-26",6081.89,6081.89,5528.99,6081.89,6600],["2016-02-29",6081.89,6081.89,6081.89,6081.89,0],["2016-03-01",6081.89,6081.89,6081.89,6081.89,0],["2016-03-02",6081.89,6081.89,6081.89,6081.89,0],["2016-03-03",6081.89,6081.89,6081.89,6081.89,0],["2016-03-04",6081.89,6081.89,6081.89,6081.89,0],["2016-03-07",6081.89,6081.89,6081.89,6081.89,0],["2016-03-08",6081.89,6081.89,6081.89,6081.89,0],["2016-03-09",6081.89,6081.89,6081.89,6081.89,0],["2016-03-10",6081.89,6081.89,6081.89,6081.89,0],["2016-03-11",5971.31,6081.89,5971.31,6081.89,10000],["2016-03-14",6081.89,6081.89,6081.89,6081.89,0],["2016-03-15",6081.89,6081.89,6081.89,6081.89,0],["2016-03-16",6081.89,6081.89,6081.89,6081.89,0],["2016-03-17",5897.59,6081.89,5897.59,5897.59,1700],["2016-03-18",5897.59,5897.59,5897.59,5897.59,0],["2016-03-21",5897.59,5897.59,5897.59,5897.59,0],["2016-03-22",5897.59,5897.59,5897.59,5897.59,0],["2016-03-23",5897.59,5897.59,5897.59,5897.59,0],["2016-03-24",5897.59,5897.59,5897.59,5897.59,0],["2016-03-25",5897.59,5897.59,5897.59,5897.59,0],["2016-03-28",5344.69,5713.29,5344.69,5713.29,3100],["2016-03-29",5713.29,5713.29,5713.29,5713.29,0],["2016-03-30",5713.29,5713.29,5713.29,5713.29,0],["2016-03-31",5713.29,5713.29,5713.29,5713.29,0],["2016-04-01",5713.29,5713.29,5713.29,5713.29,0],["2016-04-04",5713.29,5713.29,5713.29,5713.29,0],["2016-04-05",5713.29,5713.29,5713.29,5713.29,0],["2016-04-06",5713.29,5713.29,5713.29,5713.29,0],["2016-04-07",5713.29,5713.29,5713.29,5713.29,0],["2016-04-08",5713.29,5713.29,5713.29,5713.29,0],["2016-04-11",5713.29,5713.29,5713.29,5713.29,0],["2016-04-12",5713.29,5713.29,5713.29,5713.29,0],["2016-04-13",5713.29,5713.29,5713.29,5713.29,500],["2016-04-14",5713.29,5713.29,5713.29,5713.29,0],["2016-04-15",5713.29,5713.29,5713.29,5713.29,0],["2016-04-19",5713.29,5713.29,5713.29,5713.29,0],["2016-04-20",5676.07,5676.07,5676.07,5676.07,2000],["2016-04-21",5676.07,5676.07,5676.07,5676.07,0],["2016-04-22",5583.02,5583.02,5583.02,5583.02,100],["2016-04-25",5117.76,5769.12,5117.76,5769.12,1300],["2016-04-26",5583.02,5583.02,5583.02,5583.02,1000],["2016-04-27",5117.76,5769.12,5117.76,5769.12,700],["2016-04-28",5583.02,5583.02,5583.02,5583.02,500],["2016-04-29",5676.07,5676.07,5676.07,5676.07,1000],["2016-05-04",5676.07,5676.07,5676.07,5676.07,0],["2016-05-05",5489.97,5955.22,5489.97,5955.22,800],["2016-05-06",5489.97,5769.12,5489.97,5769.12,700],["2016-05-09",5769.12,5769.12,5769.12,5769.12,0],["2016-05-10",5434.14,5434.14,5434.14,5434.14,100],["2016-05-11",5396.92,5396.92,5396.92,5396.92,1000],["2016-05-12",5769.12,5824.95,5415.53,5824.95,1100],["2016-05-13",5955.22,5955.22,5396.92,5396.92,5900],["2016-05-16",5862.17,5862.17,5862.17,5862.17,500],["2016-05-17",5862.17,5862.17,5862.17,5862.17,0],["2016-05-18",5862.17,5862.17,5862.17,5862.17,0],["2016-05-19",5489.97,6327.42,5489.97,6308.81,400],["2016-05-20",5713.29,5713.29,5713.29,5713.29,200],["2016-05-23",5415.53,5843.56,5396.92,5843.56,3300],["2016-05-24",5843.56,5843.56,5843.56,5843.56,0],["2016-05-25",5843.56,5843.56,5843.56,5843.56,0],["2016-05-26",5843.56,5843.56,5843.56,5843.56,0],["2016-05-27",5508.58,5508.58,5508.58,5508.58,200],["2016-05-30",5024.71,5824.95,5024.71,5824.95,300],["2016-05-31",5601.63,5601.63,5471.36,5583.02,1100],["2016-06-01",5043.32,5303.86,5043.32,5303.86,800],["2016-06-02",5769.12,5769.12,5769.12,5769.12,500],["2016-06-03",6327.42,6327.42,6327.42,6327.42,400],["2016-06-06",6699.62,6699.62,5694.68,6662.4,1200],["2016-06-07",6011.05,6011.05,6011.05,6011.05,3100],["2016-06-08",5434.14,6029.66,5415.53,5415.53,13800],["2016-06-09",4894.44,5862.17,4875.83,4875.83,1798958],["2016-06-10",4875.83,5359.7,4875.83,4894.44,2200],["2016-06-13",5359.7,5378.31,4968.88,4968.88,6900],["2016-06-14",4875.83,5452.75,4838.61,4931.66,2500],["2016-06-15",4894.44,5248.03,4875.83,5229.42,700],["2016-06-16",5080.54,5564.41,4950.27,4950.27,700],["2016-06-17",5024.71,5024.71,5024.71,5024.71,100],["2016-06-20",5024.71,5024.71,5024.71,5024.71,800],["2016-06-21",5024.71,5471.36,5024.71,5471.36,1700],["2016-06-22",5434.14,5434.14,5434.14,5434.14,500],["2016-06-23",4950.27,5508.58,4950.27,4950.27,1800],["2016-06-24",4485.02,4857.22,4485.02,4857.22,800],["2016-06-27",4429.19,5285.25,4429.19,5285.25,1600],["2016-06-28",4857.22,4857.22,4857.22,4857.22,1600],["2016-06-29",5192.2,5192.2,4466.41,4652.51,2300],["2016-06-30",5024.71,5117.76,4485.02,5117.76,3200],["2016-07-01",5024.71,5024.71,4671.12,4671.12,5800],["2016-07-04",5006.1,5024.71,4801.39,4820.0,5500],["2016-07-05",5024.71,5285.25,5024.71,5285.25,8000],["2016-07-06",5285.25,5583.02,5099.15,5583.02,9320],["2016-07-07",5583.02,6085.49,5080.54,5080.54,4500],["2016-07-08",5080.54,5080.54,5080.54,5080.54,0],["2016-07-11",5024.71,5024.71,4931.66,4931.66,4800],["2016-07-12",4875.83,4875.83,4838.61,4838.61,900],["2016-07-13",4838.61,4838.61,4838.61,4838.61,0],["2016-07-14",4838.61,4838.61,4838.61,4838.61,100],["2016-07-15",5024.71,5024.71,4838.61,4838.61,1600],["2016-07-18",4838.61,4838.61,4838.61,4838.61,0],["2016-07-19",5024.71,5024.71,4894.44,4894.44,700],["2016-07-20",4894.44,4894.44,4838.61,4838.61,2200],["2016-07-21",4857.22,5285.25,4838.61,4838.61,11400],["2016-07-22",4838.61,4838.61,4838.61,4838.61,6600],["2016-07-25",5024.71,5024.71,4838.61,4838.61,2400],["2016-07-26",5024.71,5024.71,4987.49,5024.71,2500],["2016-07-27",4875.83,4875.83,4875.83,4875.83,3600],["2016-07-28",4931.66,4931.66,4931.66,4931.66,1600],["2016-07-29",5248.03,5248.03,5248.03,5248.03,3000],["2016-08-01",5117.76,5117.76,5117.76,5117.76,300],["2016-08-02",5117.76,5117.76,5117.76,5117.76,0],["2016-08-03",5117.76,5117.76,5117.76,5117.76,0],["2016-08-04",5117.76,5117.76,5117.76,5117.76,0],["2016-08-05",5117.76,5117.76,5117.76,5117.76,0],["2016-08-08",5024.71,5024.71,5024.71,5024.71,100],["2016-08-09",5024.71,5024.71,5024.71,5024.71,400],["2016-08-10",5024.71,5024.71,5024.71,5024.71,0],["2016-08-11",5024.71,5024.71,5024.71,5024.71,0],["2016-08-12",5024.71,5024.71,5024.71,5024.71,0],["2016-08-15",5099.15,5117.76,5024.71,5024.71,3300],["2016-08-16",5024.71,5024.71,5024.71,5024.71,0],["2016-08-17",5024.71,5024.71,5024.71,5024.71,800],["2016-08-18",5024.71,5024.71,5024.71,5024.71,0],["2016-08-19",5024.71,5024.71,5024.71,5024.71,0],["2016-08-22",5024.71,5024.71,5024.71,5024.71,0],["2016-08-23",5024.71,5024.71,5024.71,5024.71,0],["2016-08-24",5024.71,5024.71,5024.71,5024.71,0],["2016-08-25",5024.71,5024.71,5024.71,5024.71,0],["2016-08-26",5024.71,5024.71,5024.71,5024.71,0],["2016-08-29",4838.61,4838.61,4838.61,4838.61,600],["2016-08-30",5006.1,5024.71,5006.1,5024.71,600],["2016-08-31",5061.93,5489.97,5061.93,5489.97,2200],["2016-09-01",5210.81,5210.81,5061.93,5061.93,1500],["2016-09-05",5061.93,5061.93,5061.93,5061.93,0],["2016-09-06",5061.93,5061.93,5061.93,5061.93,0],["2016-09-07",5061.93,5061.93,5061.93,5061.93,0],["2016-09-08",5061.93,5061.93,5061.93,5061.93,0],["2016-09-09",5061.93,5061.93,5061.93,5061.93,0],["2016-09-12",5061.93,5061.93,5061.93,5061.93,0],["2016-09-13",5061.93,5061.93,5061.93,5061.93,0],["2016-09-14",5061.93,5061.93,5061.93,5061.93,0],["2016-09-15",5061.93,5061.93,5061.93,5061.93,0],["2016-09-16",5006.1,5006.1,4578.07,4838.61,900],["2016-09-19",4838.61,4838.61,4838.61,4838.61,0],["2016-09-20",4838.61,4838.61,4838.61,4838.61,0],["2016-09-21",4838.61,4838.61,4838.61,4838.61,0],["2016-09-22",4838.61,4838.61,4838.61,4838.61,0],["2016-09-23",4838.61,4838.61,4838.61,4838.61,0],["2016-09-26",4838.61,4838.61,4838.61,4838.61,0],["2016-09-27",4838.61,4838.61,4838.61,4838.61,0],["2016-09-28",4838.61,4838.61,4838.61,4838.61,0],["2016-09-29",4838.61,4838.61,4838.61,4838.61,0],["2016-09-30",4838.61,4838.61,4838.61,4838.61,0],["2016-10-03",4838.61,4838.61,4838.61,4838.61,0],["2016-10-04",4838.61,4838.61,4838.61,4838.61,0],["2016-10-05",4838.61,4838.61,4838.61,4838.61,0],["2016-10-06",4838.61,4838.61,4838.61,4838.61,14800],["2016-10-07",4838.61,4838.61,4838.61,4838.61,0],["2016-10-10",4838.61,4838.61,4838.61,4838.61,0],["2016-10-11",4838.61,4838.61,4838.61,4838.61,0],["2016-10-12",4838.61,4838.61,4838.61,4838.61,0],["2016-10-13",4838.61,4838.61,4838.61,4838.61,0],["2016-10-14",4838.61,4838.61,4838.61,4838.61,1000],["2016-10-17",4838.61,4838.61,4838.61,4838.61,0],["2016-10-18",4838.61,4838.61,4838.61,4838.61,0],["2016-10-19",4838.61,4838.61,4838.61,4838.61,0],["2016-10-20",4931.66,4931.66,4931.66,4931.66,5300],["2016-10-21",4931.66,4931.66,4931.66,4931.66,500],["2016-10-24",4931.66,4931.66,4931.66,4931.66,0],["2016-10-25",4931.66,4931.66,4931.66,4931.66,0],["2016-10-26",4931.66,4931.66,4931.66,4931.66,0],["2016-10-27",4931.66,4931.66,4931.66,4931.66,0],["2016-10-28",4931.66,4931.66,4931.66,4931.66,0],["2016-10-31",4931.66,4931.66,4931.66,4931.66,0],["2016-11-01",4894.44,4894.44,4894.44,4894.44,1500],["2016-11-02",4894.44,4894.44,4894.44,4894.44,0],["2016-11-03",4894.44,4894.44,4894.44,4894.44,0],["2016-11-04",4894.44,4894.44,4894.44,4894.44,0],["2016-11-07",4894.44,4894.44,4894.44,4894.44,0],["2016-11-08",4894.44,4894.44,4894.44,4894.44,0],["2016-11-09",4894.44,4894.44,4894.44,4894.44,0],["2016-11-10",4894.44,4894.44,4894.44,4894.44,0],["2016-11-11",4950.27,5024.71,4950.27,5024.71,3100],["2016-11-14",5024.71,5024.71,5024.71,5024.71,0],["2016-11-15",5024.71,5024.71,5024.71,5024.71,0],["2016-11-16",5024.71,5024.71,5024.71,5024.71,0],["2016-11-17",5303.86,5303.86,5303.86,5303.86,800],["2016-11-18",5303.86,5303.86,5303.86,5303.86,0],["2016-11-21",5303.86,5303.86,5303.86,5303.86,0],["2016-11-22",5303.86,5303.86,5303.86,5303.86,0],["2016-11-23",5303.86,5303.86,5303.86,5303.86,0],["2016-11-24",5303.86,5303.86,5303.86,5303.86,0],["2016-11-25",5303.86,5303.86,5303.86,5303.86,0],["2016-11-28",5303.86,5303.86,5303.86,5303.86,0],["2016-11-29",5303.86,5303.86,5303.86,5303.86,0],["2016-11-30",5303.86,5303.86,5303.86,5303.86,0],["2016-12-01",5303.86,5303.86,5303.86,5303.86,0],["2016-12-02",5303.86,5303.86,5303.86,5303.86,0],["2016-12-05",5303.86,5303.86,5303.86,5303.86,0],["2016-12-06",5303.86,5303.86,5303.86,5303.86,0],["2016-12-07",5303.86,5303.86,5303.86,5303.86,0],["2016-12-08",5303.86,5303.86,5303.86,5303.86,0],["2016-12-09",5303.86,5303.86,5303.86,5303.86,0],["2016-12-12",5303.86,5303.86,5303.86,5303.86,0],["2016-12-13",5303.86,5303.86,5303.86,5303.86,0],["2016-12-14",5303.86,5303.86,5303.86,5303.86,0],["2016-12-15",5303.86,5303.86,5303.86,5303.86,0],["2016-12-16",5303.86,5303.86,5303.86,5303.86,20],["2016-12-19",5303.86,5303.86,5303.86,5303.86,0],["2016-12-20",5303.86,5303.86,5303.86,5303.86,0],["2016-12-21",5303.86,5303.86,5303.86,5303.86,0],["2016-12-22",5303.86,5303.86,5303.86,5303.86,0],["2016-12-23",5303.86,5303.86,5303.86,5303.86,0],["2016-12-26",5303.86,5303.86,5303.86,5303.86,0],["2016-12-27",5303.86,5303.86,5303.86,5303.86,0],["2016-12-28",5303.86,5303.86,5303.86,5303.86,0],["2016-12-29",5828.42,5828.42,5828.42,5828.42,200],["2016-12-30",5828.42,5828.42,5828.42,5828.42,300],["2017-01-03",5245.58,5245.58,5245.58,5245.58,500],["2017-01-04",5245.58,5245.58,5245.58,5245.58,0],["2017-01-05",5245.58,5245.58,5245.58,5245.58,10],["2017-01-06",5245.58,5245.58,5245.58,5245.58,0],["2017-01-09",5245.58,5245.58,5245.58,5245.58,0],["2017-01-10",5245.58,5245.58,5245.58,5245.58,0],["2017-01-11",5245.58,5245.58,5245.58,5245.58,43],["2017-01-12",5245.58,5245.58,5245.58,5245.58,0],["2017-01-13",5245.58,5245.58,5245.58,5245.58,0],["2017-01-16",5109.58,5770.14,5109.58,5770.14,530100],["2017-01-17",5770.14,5770.14,5770.14,5770.14,0],["2017-01-18",5770.14,5770.14,5770.14,5770.14,0],["2017-01-19",5770.14,5770.14,5770.14,5770.14,0],["2017-01-20",5770.14,5770.14,5770.14,5770.14,0],["2017-01-23",5770.14,5770.14,5770.14,5770.14,0],["2017-01-24",5770.14,5770.14,5770.14,5770.14,0],["2017-01-25",5770.14,5770.14,5770.14,5770.14,0],["2017-02-02",5770.14,5770.14,5770.14,5770.14,0],["2017-02-03",5770.14,5770.14,5770.14,5770.14,0],["2017-02-06",5770.14,5770.14,5770.14,5770.14,0],["2017-02-07",5206.72,5226.15,5206.72,5206.72,116470],["2017-02-08",5711.85,5711.85,5711.85,5711.85,490],["2017-02-09",5245.58,5245.58,5245.58,5245.58,100],["2017-02-10",5245.58,5245.58,5245.58,5245.58,100],["2017-02-13",5245.58,5245.58,5245.58,5245.58,100],["2017-02-14",5245.58,5245.58,5245.58,5245.58,2300],["2017-02-15",5245.58,5245.58,5245.58,5245.58,0],["2017-02-16",5245.58,5245.58,5245.58,5245.58,1501],["2017-02-17",5770.14,5770.14,5770.14,5770.14,400],["2017-02-20",5770.14,5770.14,5770.14,5770.14,0],["2017-02-21",5731.28,6216.98,5692.43,6216.98,5900],["2017-02-22",6216.98,6216.98,6216.98,6216.98,4],["2017-02-23",6216.98,6216.98,6216.98,6216.98,0],["2017-02-24",6216.98,6216.98,6216.98,6216.98,0],["2017-02-27",6838.68,6838.68,6838.68,6838.68,307],["2017-02-28",6838.68,6838.68,6838.68,6838.68,0],["2017-03-01",6838.68,6838.68,6838.68,6838.68,0],["2017-03-02",6838.68,6838.68,6838.68,6838.68,0],["2017-03-03",6838.68,6838.68,6838.68,6838.68,0],["2017-03-06",6838.68,6838.68,6838.68,6838.68,0],["2017-03-07",6838.68,6838.68,6838.68,6838.68,0],["2017-03-08",6838.68,6838.68,6838.68,6838.68,0],["2017-03-09",6178.13,6178.13,6178.13,6178.13,300],["2017-03-10",5595.29,5595.29,5595.29,5595.29,200],["2017-03-13",6022.7,6022.7,5090.16,5090.16,800],["2017-03-14",5595.29,5595.29,5595.29,5595.29,1210],["2017-03-15",5265.01,5265.01,5265.01,5265.01,100600],["2017-03-16",5245.58,5789.57,5109.58,5595.29,401400],["2017-03-17",6139.27,6139.27,6139.27,6139.27,300],["2017-03-20",6139.27,6139.27,6139.27,6139.27,0],["2017-03-21",6139.27,6139.27,6139.27,6139.27,0],["2017-03-22",5556.43,5556.43,5537.0,5537.0,1100],["2017-03-23",6061.56,6080.99,6061.56,6080.99,375162],["2017-03-24",6216.98,6411.27,6216.98,6411.27,1200],["2017-03-27",6411.27,6411.27,6411.27,6411.27,0],["2017-03-28",5770.14,6411.27,5770.14,6411.27,500],["2017-03-29",6411.27,6411.27,6411.27,6411.27,0],["2017-03-30",6411.27,6411.27,6411.27,6411.27,0],["2017-03-31",6994.11,7052.39,6411.27,7052.39,2500],["2017-04-03",6352.98,6352.98,6352.98,6352.98,200],["2017-04-04",6352.98,6352.98,6352.98,6352.98,43],["2017-04-05",6236.41,6411.27,6236.41,6411.27,600],["2017-04-07",6411.27,6411.27,6411.27,6411.27,0],["2017-04-10",5770.14,6411.27,5770.14,6411.27,903],["2017-04-11",6411.27,6411.27,6411.27,6411.27,0],["2017-04-12",6294.7,6294.7,6294.7,6294.7,120],["2017-04-13",6294.7,6294.7,6294.7,6294.7,0],["2017-04-14",6216.98,6411.27,6216.98,6411.27,1000],["2017-04-17",6508.41,6508.41,5770.14,6372.41,500],["2017-04-18",6372.41,6372.41,6372.41,6372.41,0],["2017-04-19",6372.41,6372.41,6372.41,6372.41,2100],["2017-04-20",6372.41,6372.41,6352.98,6352.98,800],["2017-04-21",6372.41,6372.41,6022.7,6352.98,774],["2017-04-24",6372.41,6508.41,6352.98,6508.41,3800],["2017-04-25",7150.49,7150.49,7150.49,7150.49,500],["2017-04-26",7150.49,7150.49,7150.49,7150.49,0],["2017-04-27",7150.49,7150.49,7150.49,7150.49,0],["2017-04-28",7150.49,7150.49,7150.49,7150.49,0],["2017-05-03",7821.76,7821.76,7821.76,7821.76,1000],["2017-05-04",7821.76,7821.76,7821.76,7821.76,0],["2017-05-05",7821.76,7821.76,7821.76,7821.76,0],["2017-05-08",7821.76,7821.76,7821.76,7821.76,0],["2017-05-09",7821.76,7821.76,7821.76,7821.76,0],["2017-05-10",7821.76,7880.13,7821.76,7880.13,500],["2017-05-11",7880.13,7880.13,7880.13,7880.13,1100],["2017-05-12",7880.13,7880.13,7880.13,7880.13,900],["2017-05-15",7880.13,7880.13,7880.13,7880.13,0],["2017-05-16",7880.13,7880.13,7880.13,7880.13,0],["2017-05-17",7880.13,7880.13,7880.13,7880.13,1000],["2017-05-18",7880.13,7880.13,7880.13,7880.13,0],["2017-05-19",7880.13,7880.13,7880.13,7880.13,0],["2017-05-22",7880.13,7880.13,7880.13,7880.13,100],["2017-05-23",7821.76,7821.76,7821.76,7821.76,1700],["2017-05-24",7821.76,7821.76,7821.76,7821.76,0],["2017-05-25",7821.76,7880.13,7821.76,7880.13,1900],["2017-05-26",7880.13,7880.13,7880.13,7880.13,0],["2017-05-29",7880.13,7880.13,7880.13,7880.13,10],["2017-05-30",7880.13,7880.13,7880.13,7880.13,0],["2017-05-31",7880.13,7880.13,7880.13,7880.13,0],["2017-06-01",7880.13,7880.13,7880.13,7880.13,1064],["2017-06-02",7880.13,7880.13,7880.13,7880.13,50],["2017-06-05",7880.13,7880.13,7880.13,7880.13,0],["2017-06-06",7880.13,7880.13,7880.13,7880.13,1000],["2017-06-07",7880.13,7880.13,7880.13,7880.13,0],["2017-06-08",7880.13,7880.13,7880.13,7880.13,300],["2017-06-09",7880.13,7880.13,7880.13,7880.13,0],["2017-06-12",7880.13,7880.13,7880.13,7880.13,0],["2017-06-13",7880.13,7880.13,7880.13,7880.13,0],["2017-06-14",7880.13,7880.13,7880.13,7880.13,0],["2017-06-15",7880.13,7880.13,7880.13,7880.13,0],["2017-06-16",7880.13,7880.13,7880.13,7880.13,0],["2017-06-19",7880.13,7880.13,7880.13,7880.13,100],["2017-06-20",7821.76,7821.76,7821.76,7821.76,1800],["2017-06-21",7850.95,7850.95,7850.95,7850.95,100],["2017-06-22",7850.95,7850.95,7850.95,7850.95,0],["2017-06-23",7880.13,7880.13,7734.2,7734.2,2035],["2017-06-26",7880.13,8171.99,7880.13,8171.99,250],["2017-06-27",8171.99,8171.99,8171.99,8171.99,0],["2017-06-28",7588.28,8463.85,7588.28,7588.28,450300],["2017-06-29",8347.1,8347.1,8347.1,8347.1,100],["2017-06-30",8026.06,8463.85,8026.06,8463.85,1655],["2017-07-03",7734.2,8755.7,7734.2,7734.2,83900],["2017-07-04",7588.28,7588.28,7588.28,7588.28,1009],["2017-07-05",7588.28,7588.28,7588.28,7588.28,0],["2017-07-06",7588.28,7588.28,7588.28,7588.28,1041],["2017-07-07",7588.28,7588.28,7588.28,7588.28,0],["2017-07-10",8171.99,8171.99,8171.99,8171.99,600],["2017-07-11",7588.28,7588.28,7588.28,7588.28,600],["2017-07-12",7588.28,7588.28,7588.28,7588.28,0],["2017-07-13",7734.2,7734.2,7734.2,7734.2,2700],["2017-07-14",7734.2,7734.2,7734.2,7734.2,2564],["2017-07-17",8405.47,8405.47,8405.47,8405.47,700],["2017-07-18",8405.47,8405.47,8405.47,8405.47,0],["2017-07-19",8405.47,8405.47,8405.47,8405.47,0],["2017-07-20",8405.47,8405.47,8405.47,8405.47,0],["2017-07-21",8405.47,8405.47,8405.47,8405.47,0],["2017-07-24",8405.47,8405.47,8405.47,8405.47,0],["2017-07-25",8405.47,8405.47,8405.47,8405.47,0],["2017-07-26",8405.47,8405.47,8405.47,8405.47,0],["2017-07-27",8405.47,8405.47,8405.47,8405.47,0],["2017-07-28",8405.47,8405.47,8405.47,8405.47,0],["2017-07-31",9047.56,9047.56,9047.56,9047.56,950],["2017-08-01",9047.56,9047.56,9047.56,9047.56,0],["2017-08-02",9047.56,9047.56,9047.56,9047.56,0],["2017-08-03",8171.99,8171.99,8171.99,8171.99,400],["2017-08-04",7383.98,8989.19,7383.98,8989.19,3300],["2017-08-07",8989.19,8989.19,8989.19,8989.19,0],["2017-08-08",8171.99,9572.9,8171.99,9572.9,1000],["2017-08-09",8638.96,8638.96,8638.96,8638.96,300],["2017-08-10",8638.96,8638.96,8638.96,8638.96,0],["2017-08-11",8434.66,8434.66,8434.66,8434.66,300],["2017-08-14",8434.66,8434.66,8434.66,8434.66,0],["2017-08-15",7646.65,9222.67,7646.65,9222.67,1384],["2017-08-16",8317.92,8317.92,8317.92,8317.92,100],["2017-08-17",7500.72,7529.9,7500.72,7529.9,2400],["2017-08-18",7996.88,8230.36,7996.88,8230.36,300],["2017-08-21",8171.99,8171.99,8171.99,8171.99,100],["2017-08-22",8171.99,8171.99,8171.99,8171.99,0],["2017-08-23",7588.28,7588.28,7588.28,7588.28,100],["2017-08-24",8201.17,8230.36,8201.17,8230.36,400],["2017-08-25",8171.99,8171.99,8171.99,8171.99,100],["2017-08-28",8171.99,8171.99,8171.99,8171.99,0],["2017-08-29",8171.99,8171.99,8171.99,8171.99,0],["2017-08-30",8171.99,8171.99,8171.99,8171.99,0],["2017-08-31",8171.99,8726.52,8171.99,8726.52,700],["2017-09-01",8580.59,8580.59,8580.59,8580.59,112],["2017-09-05",8580.59,8580.59,8580.59,8580.59,0],["2017-09-06",8580.59,8580.59,8580.59,8580.59,1700],["2017-09-07",8580.59,8580.59,8580.59,8580.59,0],["2017-09-08",8580.59,8580.59,8580.59,8580.59,0],["2017-09-11",7792.58,9281.04,7763.39,9281.04,5448],["2017-09-12",8376.29,9251.86,8376.29,8376.29,773],["2017-09-13",7617.46,7617.46,7617.46,7617.46,119],["2017-09-14",8347.1,8347.1,8288.73,8288.73,1200],["2017-09-15",8930.82,8930.82,8930.82,8930.82,500],["2017-09-18",8930.82,8930.82,8930.82,8930.82,85],["2017-09-19",8930.82,8930.82,8930.82,8930.82,0],["2017-09-20",8930.82,8930.82,8930.82,8930.82,0],["2017-09-21",8055.25,8055.25,8055.25,8055.25,100],["2017-09-22",8726.52,8814.07,8726.52,8814.07,1000],["2017-09-25",7967.69,8755.7,7967.69,8755.7,1100],["2017-09-26",9339.42,9631.27,7996.88,7996.88,400],["2017-09-27",8755.7,8755.7,8755.7,8755.7,100],["2017-09-28",9339.42,9339.42,9339.42,9339.42,2000],["2017-09-29",8405.47,9893.94,8405.47,9631.27,3000],["2017-10-02",8755.7,8755.7,8755.7,8755.7,1100],["2017-10-03",8755.7,8755.7,8755.7,8755.7,0],["2017-10-04",8755.7,8755.7,8755.7,8755.7,4],["2017-10-05",8755.7,8755.7,8755.7,8755.7,0],["2017-10-06",8755.7,8755.7,8755.7,8755.7,0],["2017-10-09",8755.7,8755.7,8755.7,8755.7,0],["2017-10-10",8113.62,9485.34,8113.62,9485.34,1100],["2017-10-11",9485.34,9485.34,9485.34,9485.34,0],["2017-10-12",9485.34,9485.34,9485.34,9485.34,0],["2017-10-13",9485.34,9485.34,9485.34,9485.34,0],["2017-10-16",8755.7,8755.7,8755.7,8755.7,100],["2017-10-17",8755.7,8755.7,8755.7,8755.7,0],["2017-10-18",8755.7,8755.7,8755.7,8755.7,0],["2017-10-19",8201.17,9456.16,8201.17,9456.16,1800],["2017-10-20",9602.09,9602.09,9602.09,9602.09,500],["2017-10-23",9602.09,9602.09,9602.09,9602.09,0],["2017-10-24",9602.09,9602.09,9602.09,9602.09,0],["2017-10-25",9602.09,9602.09,9602.09,9602.09,0],["2017-10-26",9602.09,9602.09,9602.09,9602.09,0],["2017-10-27",9602.09,9602.09,9602.09,9602.09,37500],["2017-10-30",9602.09,9602.09,9602.09,9602.09,10],["2017-10-31",8755.7,9631.27,8755.7,9631.27,2600],["2017-11-01",8668.15,8668.15,8668.15,8668.15,110],["2017-11-02",8668.15,8668.15,8668.15,8668.15,0],["2017-11-03",8668.15,8668.15,8668.15,8668.15,0],["2017-11-06",9047.56,9047.56,9047.56,9047.56,110],["2017-11-07",9047.56,9047.56,9047.56,9047.56,0],["2017-11-08",9047.56,9047.56,9047.56,9047.56,0],["2017-11-09",9047.56,9047.56,9047.56,9047.56,0],["2017-11-10",9047.56,9047.56,9047.56,9047.56,0],["2017-11-13",9047.56,9047.56,9047.56,9047.56,50],["2017-11-14",8171.99,8171.99,8171.99,8171.99,100],["2017-11-15",8989.19,8989.19,8989.19,8989.19,600],["2017-11-16",8171.99,9631.27,8113.62,9631.27,1273],["2017-11-17",8697.33,9047.56,8697.33,9047.56,300],["2017-11-20",9047.56,9047.56,9047.56,9047.56,0],["2017-11-21",9047.56,9047.56,9047.56,9047.56,10],["2017-11-22",9047.56,9047.56,9047.56,9047.56,100],["2017-11-23",9047.56,9047.56,9047.56,9047.56,0],["2017-11-24",9047.56,9047.56,9047.56,9047.56,0],["2017-11-27",9047.56,9047.56,9047.56,9047.56,0],["2017-11-28",8201.17,8989.19,8201.17,8989.19,2120],["2017-11-29",8259.55,9047.56,8259.55,9047.56,2600],["2017-11-30",9572.9,9572.9,8230.36,9047.56,2400],["2017-12-01",9047.56,9047.56,9047.56,9047.56,0],["2017-12-04",9047.56,9047.56,9047.56,9047.56,0],["2017-12-05",8230.36,8901.63,8230.36,8901.63,800],["2017-12-06",8901.63,8901.63,8901.63,8901.63,0],["2017-12-07",8201.17,8726.52,8201.17,8726.52,800],["2017-12-08",8726.52,8726.52,8726.52,8726.52,0],["2017-12-11",8609.77,8609.77,8609.77,8609.77,5100],["2017-12-12",8609.77,8609.77,8609.77,8609.77,0],["2017-12-13",8609.77,8609.77,8609.77,8609.77,0],["2017-12-14",7821.76,9018.37,7821.76,9018.37,300],["2017-12-15",9018.37,9018.37,9018.37,9018.37,0],["2017-12-18",9018.37,9018.37,9018.37,9018.37,0],["2017-12-19",9018.37,9018.37,9018.37,9018.37,0],["2017-12-20",9018.37,9018.37,9018.37,9018.37,0],["2017-12-21",8872.45,8872.45,8872.45,8872.45,100],["2017-12-22",8872.45,8872.45,8872.45,8872.45,0],["2017-12-25",8872.45,8872.45,8872.45,8872.45,0],["2017-12-26",8872.45,8872.45,8872.45,8872.45,0],["2017-12-27",8201.17,9397.79,8201.17,9397.79,1700],["2017-12-28",8755.7,9485.34,8755.7,9485.34,5400],["2017-12-29",10214.99,10214.99,10214.99,10214.99,12045],["2018-01-02",9193.49,9193.49,9193.49,9193.49,100],["2018-01-03",9193.49,9193.49,9193.49,9193.49,0],["2018-01-04",8755.7,8755.7,8755.7,8755.7,300],["2018-01-05",8755.7,8755.7,8755.7,8755.7,0],["2018-01-08",8755.7,8755.7,8755.7,8755.7,0],["2018-01-09",8755.7,8755.7,8755.7,8755.7,0],["2018-01-10",8755.7,8755.7,8755.7,8755.7,0],["2018-01-11",8755.7,8755.7,8755.7,8755.7,0],["2018-01-12",8755.7,8755.7,8755.7,8755.7,0],["2018-01-15",8755.7,8755.7,8755.7,8755.7,0],["2018-01-16",8755.7,8755.7,8755.7,8755.7,0],["2018-01-17",8755.7,8755.7,8755.7,8755.7,0],["2018-01-18",8755.7,8755.7,8755.7,8755.7,75],["2018-01-19",8755.7,8755.7,8755.7,8755.7,0],["2018-01-22",8755.7,8755.7,8755.7,8755.7,0],["2018-01-23",8755.7,8755.7,8755.7,8755.7,0],["2018-01-24",8755.7,8755.7,8755.7,8755.7,0],["2018-01-25",8755.7,8755.7,8755.7,8755.7,0],["2018-01-26",9631.27,9631.27,9631.27,9631.27,100],["2018-01-29",9631.27,9631.27,9631.27,9631.27,0],["2018-01-30",9631.27,9631.27,9631.27,9631.27,0],["2018-01-31",9631.27,9631.27,9631.27,9631.27,0],["2018-02-01",9631.27,9631.27,9631.27,9631.27,0],["2018-02-02",9339.42,9339.42,9339.42,9339.42,1020],["2018-02-05",9339.42,9339.42,9339.42,9339.42,0],["2018-02-06",9339.42,9339.42,9339.42,9339.42,0],["2018-02-07",9339.42,9339.42,9339.42,9339.42,0],["2018-02-08",9339.42,9339.42,9339.42,9339.42,0],["2018-02-09",10273.36,10273.36,10273.36,10273.36,100],["2018-02-12",9339.42,10273.36,9339.42,10273.36,970],["2018-02-13",10273.36,10273.36,10273.36,10273.36,0],["2018-02-21",10273.36,10273.36,10273.36,10273.36,0],["2018-02-22",9249.03,9279.16,9249.03,9279.16,122000],["2018-02-23",8495.86,9249.03,8495.86,9249.03,5100],["2018-02-26",9188.78,9188.78,9188.78,9188.78,20530],["2018-02-27",9188.78,9188.78,9188.78,9188.78,0],["2018-02-28",10092.6,10092.6,10092.6,10092.6,3025],["2018-03-01",10092.6,10092.6,10092.6,10092.6,0],["2018-03-02",10092.6,10092.6,10092.6,10092.6,0],["2018-03-05",9851.58,9851.58,9851.58,9851.58,1200],["2018-03-06",9851.58,9851.58,9851.58,9851.58,0],["2018-03-07",8917.64,8917.64,8917.64,8917.64,100],["2018-03-08",9791.32,9791.32,8043.95,9791.32,3103],["2018-03-09",9791.32,9791.32,9791.32,9791.32,0],["2018-03-12",9791.32,9791.32,9791.32,9791.32,0],["2018-03-13",9791.32,9791.32,9791.32,9791.32,0],["2018-03-14",9791.32,9791.32,9791.32,9791.32,0],["2018-03-15",9791.32,9791.32,9791.32,9791.32,0],["2018-03-16",9791.32,9791.32,9791.32,9791.32,0],["2018-03-19",8827.25,9700.94,8827.25,9700.94,2400],["2018-03-20",9700.94,9700.94,9700.94,9700.94,0],["2018-03-21",9700.94,9700.94,9700.94,9700.94,0],["2018-03-22",9700.94,9700.94,9700.94,9700.94,0],["2018-03-23",9700.94,9700.94,9700.94,9700.94,0],["2018-03-26",9700.94,9700.94,9700.94,9700.94,0],["2018-03-27",8736.87,9610.56,8736.87,9610.56,4800],["2018-03-28",9610.56,9610.56,9610.56,9610.56,0],["2018-03-29",9610.56,9610.56,9610.56,9610.56,0],["2018-03-30",9580.43,10544.5,9550.31,10544.5,3100],["2018-04-02",9490.05,10544.5,9490.05,10544.5,1000],["2018-04-03",10544.5,10544.5,10544.5,10544.5,0],["2018-04-04",10544.5,10544.5,10544.5,10544.5,0],["2018-04-05",10544.5,10544.5,10544.5,10544.5,0],["2018-04-06",10544.5,10544.5,10544.5,10544.5,0],["2018-04-09",10544.5,10544.5,10544.5,10544.5,0],["2018-04-10",9490.05,9490.05,9490.05,9490.05,100],["2018-04-11",10423.99,10423.99,9490.05,9490.05,1600],["2018-04-12",10423.99,10423.99,10423.99,10423.99,100],["2018-04-13",9399.67,10393.87,9399.67,10393.87,3200],["2018-04-16",10393.87,10393.87,10393.87,10393.87,0],["2018-04-17",9369.99,9928.47,9369.99,9928.47,700],["2018-04-18",9928.47,9928.47,9928.47,9928.47,0],["2018-04-19",9928.47,9928.47,9928.47,9928.47,0],["2018-04-20",9928.47,9928.47,9928.47,9928.47,0],["2018-04-23",10083.6,10083.6,10083.6,10083.6,100],["2018-04-24",9183.83,9618.2,9183.83,9618.2,300],["2018-04-26",9618.2,9618.2,9618.2,9618.2,0],["2018-04-27",8842.54,9618.2,8842.54,9618.2,1700],["2018-05-02",8718.44,10517.97,8718.44,10517.97,1600],["2018-05-03",9618.2,9928.47,9618.2,9928.47,600],["2018-05-04",9618.2,9897.44,9618.2,9897.44,1000],["2018-05-07",9897.44,9897.44,9897.44,9897.44,0],["2018-05-08",9618.2,10859.26,9618.2,10859.26,1500],["2018-05-09",9773.34,10859.26,9773.34,10859.26,4400],["2018-05-10",9773.34,9773.34,9773.34,9773.34,200],["2018-05-11",9773.34,9773.34,9773.34,9773.34,0],["2018-05-14",10549.0,10549.0,9618.2,9618.2,500],["2018-05-15",9618.2,9618.2,9618.2,9618.2,0],["2018-05-16",10549.0,10549.0,9028.7,9028.7,400],["2018-05-17",9897.44,9897.44,9897.44,9897.44,100],["2018-05-18",10549.0,10549.0,9307.94,9307.94,200],["2018-05-21",10052.58,10052.58,10052.58,10052.58,100],["2018-05-22",9928.47,9928.47,9090.75,9928.47,1400],["2018-05-23",9152.81,9928.47,9152.81,9928.47,400],["2018-05-24",8997.68,10517.97,8997.68,10517.97,2400],["2018-05-25",9494.1,10486.95,9494.1,10486.95,3100],["2018-05-28",9463.07,10455.92,9463.07,10455.92,500],["2018-05-29",10455.92,10455.92,10455.92,10455.92,0],["2018-05-30",9618.2,10207.71,9618.2,10207.71,1100],["2018-05-31",9618.2,10828.24,9618.2,10828.24,3300],["2018-06-01",9928.47,9928.47,9928.47,9928.47,300],["2018-06-04",9773.34,10549.0,9307.94,10549.0,1200],["2018-06-05",9618.2,10238.73,9618.2,10238.73,800],["2018-06-06",9307.94,9307.94,9307.94,9307.94,100],["2018-06-07",10207.71,10207.71,10207.71,10207.71,100],["2018-06-08",9338.97,9338.97,9338.97,9338.97,200],["2018-06-11",10052.58,10207.71,8718.44,10207.71,4000],["2018-06-12",9307.94,10176.68,9307.94,10176.68,600],["2018-06-13",9369.99,9897.44,9369.99,9897.44,300],["2018-06-14",9897.44,9897.44,9897.44,9897.44,0],["2018-06-15",9773.34,9773.34,9773.34,9773.34,400],["2018-06-18",9773.34,9773.34,9773.34,9773.34,0],["2018-06-19",9307.94,10176.68,9307.94,10176.68,1500],["2018-06-20",9369.99,9897.44,9369.99,9897.44,400],["2018-06-21",9369.99,9369.99,9369.99,9369.99,100],["2018-06-22",9307.94,9307.94,9307.94,9307.94,200],["2018-06-25",9307.94,9307.94,9307.94,9307.94,0],["2018-06-26",9307.94,9307.94,9307.94,9307.94,0],["2018-06-27",9307.94,9307.94,9307.94,9307.94,0],["2018-06-28",9556.15,9556.15,9556.15,9556.15,500],["2018-06-29",9556.15,10455.92,9556.15,10455.92,4300],["2018-07-02",9618.2,9618.2,9618.2,9618.2,300],["2018-07-03",9307.94,10393.87,9307.94,10393.87,600],["2018-07-04",9928.47,9928.47,9928.47,9928.47,200],["2018-07-05",9307.94,10331.81,9307.94,10331.81,700],["2018-07-06",9463.07,10269.76,9463.07,10269.76,400],["2018-07-09",9618.2,10207.71,9618.2,10207.71,200],["2018-07-10",9618.2,10238.73,9618.2,9649.23,800],["2018-07-11",9649.23,9649.23,9649.23,9649.23,400],["2018-07-12",9649.23,9649.23,9649.23,9649.23,0],["2018-07-13",9556.15,9556.15,9556.15,9556.15,100],["2018-07-16",9928.47,9928.47,9463.07,9618.2,500],["2018-07-17",8997.68,10176.68,8997.68,10176.68,700],["2018-07-18",9618.2,10269.76,9618.2,10269.76,600],["2018-07-19",9618.2,10362.84,9618.2,10362.84,700],["2018-07-20",9649.23,10300.79,9618.2,10300.79,2800],["2018-07-23",9618.2,9618.2,9618.2,9618.2,1500],["2018-07-24",9618.2,9618.2,9618.2,9618.2,700],["2018-07-25",9618.2,9618.2,9618.2,9618.2,300],["2018-07-26",9618.2,9618.2,9618.2,9618.2,0],["2018-07-27",9990.52,9990.52,9990.52,9990.52,500],["2018-07-30",10859.26,10859.26,9556.15,10611.05,700],["2018-07-31",9680.26,10611.05,9680.26,10611.05,3800],["2018-08-01",9928.47,9928.47,9928.47,9928.47,2000],["2018-08-02",9928.47,9928.47,9556.15,9556.15,1100],["2018-08-03",9556.15,9556.15,9556.15,9556.15,0],["2018-08-06",9556.15,9556.15,9556.15,9556.15,0],["2018-08-07",9618.2,9618.2,9618.2,9618.2,200],["2018-08-08",9369.99,9369.99,9369.99,9369.99,1000],["2018-08-09",9369.99,9369.99,9369.99,9369.99,1000],["2018-08-10",9369.99,9369.99,9369.99,9369.99,0],["2018-08-13",9369.99,9369.99,9369.99,9369.99,0],["2018-08-14",9369.99,9369.99,9369.99,9369.99,0],["2018-08-15",9369.99,9369.99,9369.99,9369.99,0],["2018-08-16",9307.94,9618.2,9307.94,9618.2,1000],["2018-08-17",9618.2,9618.2,9618.2,9618.2,1000],["2018-08-20",9618.2,9618.2,9618.2,9618.2,0],["2018-08-21",9307.94,9307.94,9307.94,9307.94,500],["2018-08-22",9307.94,9307.94,9307.94,9307.94,500],["2018-08-23",9307.94,9307.94,9307.94,9307.94,100],["2018-08-24",9307.94,9307.94,9307.94,9307.94,0],["2018-08-27",9307.94,9307.94,9307.94,9307.94,0],["2018-08-28",9307.94,9307.94,9307.94,9307.94,0],["2018-08-29",9307.94,9307.94,9307.94,9307.94,0],["2018-08-30",9307.94,9307.94,9307.94,9307.94,0],["2018-08-31",9587.18,9928.47,9587.18,9928.47,1000],["2018-09-04",9152.81,9152.81,9152.81,9152.81,100],["2018-09-05",9742.31,9742.31,9152.81,9152.81,1800],["2018-09-06",9152.81,9152.81,9152.81,9152.81,0],["2018-09-07",9152.81,9152.81,9152.81,9152.81,0],["2018-09-10",9152.81,9152.81,9152.81,9152.81,0],["2018-09-11",8842.54,8842.54,8439.2,8563.3,2400],["2018-09-12",8563.3,8656.38,8563.3,8656.38,2400],["2018-09-13",8408.17,8408.17,8408.17,8408.17,100],["2018-09-14",8687.41,8687.41,8687.41,8687.41,1400],["2018-09-17",8687.41,8687.41,8687.41,8687.41,0],["2018-09-18",8997.68,8997.68,8997.68,8997.68,100],["2018-09-19",8966.65,8966.65,8966.65,8966.65,100],["2018-09-20",8842.54,8842.54,8842.54,8842.54,1200],["2018-09-21",8842.54,8842.54,8842.54,8842.54,200],["2018-09-24",8842.54,8842.54,8842.54,8842.54,0],["2018-09-25",8842.54,8842.54,8842.54,8842.54,0],["2018-09-26",8842.54,8842.54,8842.54,8842.54,0],["2018-09-27",9121.78,9152.81,9059.73,9059.73,900],["2018-09-28",8997.68,9618.2,8997.68,9618.2,6000],["2018-10-01",9307.94,9307.94,9307.94,9307.94,300],["2018-10-02",9307.94,9307.94,9307.94,9307.94,0],["2018-10-03",8687.41,8687.41,8687.41,8687.41,140100],["2018-10-04",9276.91,9556.15,8997.68,9556.15,400],["2018-10-05",9276.91,9928.47,8873.57,9928.47,2300],["2018-10-08",9928.47,9928.47,9928.47,9928.47,127500],["2018-10-09",9928.47,9928.47,9028.7,9028.7,35100],["2018-10-10",9028.7,9028.7,9028.7,9028.7,0],["2018-10-11",9028.7,9028.7,9028.7,9028.7,0],["2018-10-12",9028.7,9028.7,9028.7,9028.7,0],["2018-10-15",9028.7,9028.7,9028.7,9028.7,0],["2018-10-16",9028.7,9028.7,9028.7,9028.7,0],["2018-10-17",9028.7,9028.7,9028.7,9028.7,0],["2018-10-18",9028.7,9028.7,9028.7,9028.7,0],["2018-10-19",9028.7,9028.7,9028.7,9028.7,0],["2018-10-22",9028.7,9028.7,9028.7,9028.7,0],["2018-10-23",9028.7,9028.7,9028.7,9028.7,0],["2018-10-24",8284.07,9463.07,8284.07,9463.07,300],["2018-10-25",9463.07,9463.07,9463.07,9463.07,0],["2018-10-26",9307.94,9556.15,9307.94,9556.15,1000],["2018-10-29",9369.99,9494.1,9369.99,9494.1,200],["2018-10-30",9494.1,9494.1,9494.1,9494.1,0],["2018-10-31",9494.1,9494.1,9494.1,9494.1,0],["2018-11-01",9494.1,9494.1,9494.1,9494.1,0],["2018-11-02",8749.46,9587.18,8749.46,9587.18,600],["2018-11-05",8749.46,8749.46,8749.46,8749.46,300100],["2018-11-06",8749.46,8749.46,8749.46,8749.46,0],["2018-11-07",8749.46,8749.46,8749.46,8749.46,0],["2018-11-08",8749.46,8749.46,8749.46,8749.46,0],["2018-11-09",8749.46,8749.46,8749.46,8749.46,0],["2018-11-12",8749.46,8749.46,8749.46,8749.46,0],["2018-11-13",8749.46,8749.46,8749.46,8749.46,0],["2018-11-14",8222.01,9245.89,8222.01,9245.89,400],["2018-11-15",8532.28,9245.89,8532.28,9245.89,400],["2018-11-16",8687.41,9245.89,8687.41,9245.89,600],["2018-11-19",9245.89,9245.89,9245.89,9245.89,0],["2018-11-20",8439.2,9245.89,8439.2,9245.89,700],["2018-11-21",8470.23,9245.89,8470.23,9245.89,600],["2018-11-22",8532.28,9525.13,8532.28,9525.13,3900],["2018-11-23",8749.46,9463.07,8749.46,9463.07,700],["2018-11-26",8749.46,10207.71,8749.46,10207.71,500],["2018-11-27",9338.97,10207.71,9338.97,10207.71,400],["2018-11-28",9307.94,10611.05,9307.94,10611.05,500],["2018-11-29",9618.2,9618.2,9556.15,9556.15,300],["2018-11-30",10238.73,10238.73,10238.73,10238.73,2500],["2018-12-03",9307.94,9835.39,9307.94,9835.39,500],["2018-12-04",9059.73,9214.86,9059.73,9214.86,300],["2018-12-05",9214.86,9214.86,9214.86,9214.86,0],["2018-12-06",9897.44,9897.44,9897.44,9897.44,100],["2018-12-07",9307.94,9897.44,9307.94,9897.44,400],["2018-12-10",9494.1,9494.1,9494.1,9494.1,100],["2018-12-11",9494.1,9494.1,9494.1,9494.1,100],["2018-12-12",9773.34,9773.34,9463.07,9463.07,300],["2018-12-13",9463.07,9463.07,9463.07,9463.07,0],["2018-12-14",9618.2,9928.47,8749.46,8749.46,48100],["2018-12-17",8842.54,8842.54,8842.54,8842.54,117500],["2018-12-18",8873.57,9711.28,8873.57,8904.6,172200],["2018-12-19",9788.51,9788.51,9788.51,9788.51,200],["2018-12-20",10737.9,10737.9,8970.07,8970.07,101700],["2018-12-21",9853.98,9853.98,9853.98,9853.98,100],["2018-12-24",9853.98,10803.37,9068.28,10737.9,32100],["2018-12-25",9690.3,9690.3,9690.3,9690.3,100],["2018-12-26",8871.86,10639.68,8740.91,10639.68,1800],["2018-12-27",9690.3,9821.25,9690.3,9821.25,300600],["2018-12-28",10803.37,10803.37,10803.37,10803.37,800],["2019-01-02",9821.25,9821.25,9821.25,9821.25,200],["2019-01-03",9821.25,9821.25,9821.25,9821.25,0],["2019-01-04",9821.25,9821.25,9821.25,9821.25,0],["2019-01-07",9853.98,9853.98,9853.98,9853.98,100],["2019-01-08",9853.98,9853.98,9853.98,9853.98,0],["2019-01-09",9853.98,9853.98,9853.98,9853.98,0],["2019-01-10",10017.67,10017.67,10017.67,10017.67,300],["2019-01-11",10017.67,10017.67,10017.67,10017.67,0],["2019-01-14",10017.67,10017.67,10017.67,10017.67,0],["2019-01-15",10017.67,10017.67,10017.67,10017.67,0],["2019-01-16",10017.67,10017.67,10017.67,10017.67,0],["2019-01-17",10017.67,10017.67,10017.67,10017.67,0],["2019-01-18",10443.26,10443.26,10443.26,10443.26,200],["2019-01-21",10443.26,10443.26,10443.26,10443.26,0],["2019-01-22",10443.26,10443.26,10443.26,10443.26,0],["2019-01-23",10443.26,10443.26,10443.26,10443.26,0],["2019-01-24",10443.26,10443.26,10443.26,10443.26,0],["2019-01-25",11098.01,11098.01,11098.01,11098.01,200],["2019-01-28",11098.01,11098.01,11098.01,11098.01,0],["2019-01-29",11098.01,11098.01,11098.01,11098.01,0],["2019-01-30",10017.67,10868.85,10017.67,10868.85,400],["2019-01-31",11425.38,11425.38,11425.38,11425.38,700],["2019-02-01",11425.38,11425.38,11425.38,11425.38,0],["2019-02-11",10476.0,10476.0,10476.0,10476.0,100],["2019-02-12",10476.0,10476.0,10476.0,10476.0,0],["2019-02-13",10476.0,10476.0,10476.0,10476.0,0],["2019-02-14",9657.56,11425.38,9657.56,11425.38,400],["2019-02-15",10312.31,11425.38,10312.31,11425.38,500],["2019-02-18",11425.38,11425.38,11425.38,11425.38,0],["2019-02-19",10345.05,10377.78,10312.31,10312.31,3100],["2019-02-20",10803.37,10803.37,10803.37,10803.37,200],["2019-02-21",10476.0,10476.0,10476.0,10476.0,1000],["2019-02-22",10770.63,10770.63,9984.93,9984.93,600],["2019-02-25",10246.83,10246.83,10246.83,10246.83,200],["2019-02-26",10246.83,10246.83,9657.56,9657.56,200],["2019-02-27",9657.56,9657.56,9657.56,9657.56,0],["2019-02-28",10606.95,10606.95,10606.95,10606.95,500],["2019-03-01",10148.62,10214.1,10148.62,10214.1,300],["2019-03-04",10214.1,10214.1,10214.1,10214.1,0],["2019-03-05",9821.25,9821.25,9821.25,9821.25,100],["2019-03-06",9821.25,9821.25,9821.25,9821.25,0],["2019-03-07",9821.25,9821.25,9821.25,9821.25,0],["2019-03-08",10803.37,10803.37,10803.37,10803.37,200],["2019-03-11",10803.37,10803.37,10803.37,10803.37,0],["2019-03-12",10148.62,10148.62,10148.62,10148.62,100],["2019-03-13",10148.62,10148.62,10148.62,10148.62,0],["2019-03-14",10148.62,10148.62,10148.62,10148.62,0],["2019-03-15",11098.01,11098.01,11098.01,11098.01,300],["2019-03-18",11098.01,11098.01,11098.01,11098.01,0],["2019-03-19",10181.36,11425.38,10050.41,11425.38,1600],["2019-03-20",10312.31,10312.31,10312.31,10312.31,100],["2019-03-21",10312.31,10312.31,10312.31,10312.31,0],["2019-03-22",10050.41,11294.43,9559.35,11294.43,4900],["2019-03-25",10181.36,10181.36,10181.36,10181.36,100],["2019-03-26",9526.61,11130.75,9526.61,11130.75,1500],["2019-03-27",10312.31,10312.31,10017.67,10017.67,700],["2019-03-28",10148.62,10148.62,10148.62,10148.62,100],["2019-03-29",10770.63,10934.32,10770.63,10934.32,800],["2019-04-01",10115.88,10115.88,10115.88,10115.88,100],["2019-04-02",9952.2,10148.62,9952.2,10148.62,600],["2019-04-03",10148.62,10148.62,10148.62,10148.62,300],["2019-04-04",10148.62,10148.62,10148.62,10148.62,0],["2019-04-05",10148.62,10148.62,10148.62,10148.62,0],["2019-04-08",10148.62,10148.62,10148.62,10148.62,0],["2019-04-09",10148.62,10148.62,10148.62,10148.62,0],["2019-04-10",10148.62,10148.62,10148.62,10148.62,0],["2019-04-11",10148.62,10148.62,10148.62,10148.62,0],["2019-04-12",10443.26,10476.0,10443.26,10476.0,600],["2019-04-16",10476.0,10476.0,10476.0,10476.0,0],["2019-04-17",10476.0,10476.0,10476.0,10476.0,0],["2019-04-18",9592.08,10148.62,9592.08,10148.62,400],["2019-04-19",9821.25,10770.63,9821.25,10770.63,700],["2019-04-22",10770.63,10770.63,10770.63,10770.63,0],["2019-04-23",9984.93,10770.63,9984.93,10770.63,600],["2019-04-24",10770.63,11818.23,10214.1,11818.23,7100],["2019-04-25",10803.37,10901.58,10803.37,10868.85,1000],["2019-04-26",10803.37,11949.18,10803.37,11949.18,200],["2019-05-02",11949.18,11949.18,11949.18,11949.18,0],["2019-05-03",10803.37,10803.37,10803.37,10803.37,100],["2019-05-06",10803.37,10803.37,10803.37,10803.37,100000],["2019-05-07",10181.36,10181.36,10181.36,10181.36,100],["2019-05-08",11196.22,11196.22,11196.22,11196.22,300],["2019-05-09",10214.1,12309.29,10214.1,12309.29,400],["2019-05-10",12309.29,12309.29,12309.29,12309.29,0],["2019-05-13",11098.01,11098.01,11098.01,11098.01,300],["2019-05-14",11098.01,11098.01,11098.01,11098.01,115000],["2019-05-15",11098.01,11098.01,11098.01,11098.01,0],["2019-05-16",11098.01,11098.01,11098.01,11098.01,0],["2019-05-17",10345.05,12178.34,10345.05,12178.34,400],["2019-05-20",12178.34,12178.34,12178.34,12178.34,0],["2019-05-21",12178.34,12178.34,12178.34,12178.34,0],["2019-05-22",10967.06,10967.06,10967.06,10967.06,100],["2019-05-23",10967.06,10967.06,10967.06,10967.06,0],["2019-05-24",12047.39,12047.39,12047.39,12047.39,100],["2019-05-27",12047.39,12047.39,12047.39,12047.39,0],["2019-05-28",12047.39,12047.39,12047.39,12047.39,0],["2019-05-29",12047.39,12047.39,12047.39,12047.39,0],["2019-05-30",12047.39,12047.39,12047.39,12047.39,0],["2019-05-31",12613.38,12613.38,12613.38,12613.38,100],["2019-06-03",12613.38,12613.38,12613.38,12613.38,200],["2019-06-04",12613.38,12613.38,12613.38,12613.38,0],["2019-06-05",12613.38,12613.38,12613.38,12613.38,0],["2019-06-06",12613.38,12613.38,12613.38,12613.38,0],["2019-06-07",12613.38,12613.38,12613.38,12613.38,0],["2019-06-10",12613.38,12613.38,12613.38,12613.38,0],["2019-06-11",12613.38,12613.38,12613.38,12613.38,0],["2019-06-12",12613.38,12613.38,12613.38,12613.38,0],["2019-06-13",12613.38,12613.38,12613.38,12613.38,0],["2019-06-14",12613.38,12613.38,12613.38,12613.38,0],["2019-06-17",12613.38,12613.38,12613.38,12613.38,0],["2019-06-18",12613.38,12613.38,12613.38,12613.38,0],["2019-06-19",12613.38,12613.38,12613.38,12613.38,0],["2019-06-20",12613.38,12613.38,12613.38,12613.38,0],["2019-06-21",12613.38,12613.38,12613.38,12613.38,0],["2019-06-24",12613.38,12613.38,12613.38,12613.38,0],["2019-06-25",11602.69,11602.69,11602.69,11602.69,300],["2019-06-26",11602.69,11602.69,11602.69,11602.69,0],["2019-06-27",11602.69,11602.69,11602.69,11602.69,0],["2019-06-28",11117.56,12734.66,11117.56,12734.66,7300],["2019-07-01",12734.66,12734.66,12734.66,12734.66,0],["2019-07-02",12734.66,12734.66,12734.66,12734.66,0],["2019-07-03",12734.66,12734.66,12734.66,12734.66,0],["2019-07-04",12734.66,12734.66,12734.66,12734.66,0],["2019-07-05",12734.66,12734.66,12734.66,12734.66,0],["2019-07-08",12734.66,12734.66,12734.66,12734.66,0],["2019-07-09",12734.66,12734.66,12734.66,12734.66,0],["2019-07-10",12734.66,12734.66,12734.66,12734.66,0],["2019-07-11",12734.66,12734.66,12734.66,12734.66,0],["2019-07-12",12734.66,12734.66,12734.66,12734.66,0],["2019-07-15",12734.66,12734.66,12734.66,12734.66,0],["2019-07-16",11723.97,13664.49,11723.97,13664.49,900],["2019-07-17",13664.49,13664.49,13664.49,13664.49,0],["2019-07-18",13664.49,13664.49,13664.49,13664.49,0],["2019-07-19",12370.81,12370.81,12330.39,12330.39,300],["2019-07-22",12330.39,12330.39,12330.39,12330.39,0],["2019-07-23",12330.39,12330.39,12330.39,12330.39,200],["2019-07-24",12330.39,12330.39,12330.39,12330.39,100],["2019-07-25",12330.39,12330.39,12330.39,12330.39,300],["2019-07-26",12330.39,12330.39,12330.39,12330.39,0],["2019-07-29",12330.39,12330.39,12330.39,12330.39,0],["2019-07-30",12330.39,12330.39,12330.39,12330.39,0],["2019-07-31",11643.12,11643.12,11643.12,11643.12,100],["2019-08-01",11643.12,11643.12,11643.12,11643.12,0],["2019-08-02",11643.12,11643.12,11643.12,11643.12,0],["2019-08-05",11643.12,11643.12,11643.12,11643.12,0],["2019-08-06",11643.12,11643.12,11643.12,11643.12,0],["2019-08-07",11117.56,11117.56,11117.56,11117.56,100],["2019-08-08",12209.1,12209.1,12209.1,12209.1,100],["2019-08-09",12209.1,12209.1,12209.1,12209.1,0],["2019-08-12",12209.1,12209.1,12209.1,12209.1,0],["2019-08-13",12209.1,12209.1,12209.1,12209.1,0],["2019-08-14",12209.1,12209.1,12209.1,12209.1,0],["2019-08-15",11319.7,11319.7,11319.7,11319.7,100],["2019-08-16",11319.7,11319.7,11319.7,11319.7,0],["2019-08-19",11319.7,11319.7,11319.7,11319.7,0],["2019-08-20",11319.7,11319.7,11319.7,11319.7,0],["2019-08-21",11319.7,11319.7,11319.7,11319.7,0],["2019-08-22",11319.7,11319.7,11319.7,11319.7,0],["2019-08-23",11319.7,11319.7,11319.7,11319.7,0],["2019-08-26",11319.7,11319.7,11319.7,11319.7,0],["2019-08-27",11319.7,11319.7,11319.7,11319.7,100],["2019-08-28",11319.7,11319.7,11319.7,11319.7,0],["2019-08-29",12330.39,12330.39,12330.39,12330.39,100],["2019-08-30",12734.66,12734.66,12734.66,12734.66,300],["2019-09-03",12734.66,12734.66,12734.66,12734.66,0],["2019-09-04",12734.66,12734.66,12734.66,12734.66,0],["2019-09-05",12734.66,12734.66,12734.66,12734.66,0],["2019-09-06",12734.66,12734.66,12734.66,12734.66,0],["2019-09-09",12734.66,12734.66,12734.66,12734.66,0],["2019-09-10",12734.66,12734.66,12734.66,12734.66,0],["2019-09-11",12734.66,12734.66,12734.66,12734.66,0],["2019-09-12",12734.66,12734.66,12734.66,12734.66,0],["2019-09-13",12734.66,12734.66,12734.66,12734.66,0],["2019-09-16",12734.66,12734.66,12734.66,12734.66,0],["2019-09-17",12734.66,12734.66,12734.66,12734.66,0],["2019-09-18",12936.8,12936.8,12936.8,12936.8,2000],["2019-09-19",12532.52,12532.52,11804.83,11804.83,520],["2019-09-20",11804.83,11804.83,11804.83,11804.83,0],["2019-09-23",11804.83,11804.83,11804.83,11804.83,0],["2019-09-24",11804.83,12896.37,11804.83,12896.37,500],["2019-09-25",11764.4,11764.4,11764.4,11764.4,100],["2019-09-26",11764.4,11764.4,11764.4,11764.4,0],["2019-09-27",11764.4,12936.8,11764.4,12936.8,600],["2019-09-30",12936.8,12936.8,12936.8,12936.8,0],["2019-10-01",12936.8,12936.8,12936.8,12936.8,0],["2019-10-02",12936.8,12936.8,12936.8,12936.8,0],["2019-10-03",12936.8,12936.8,12936.8,12936.8,0],["2019-10-04",11804.83,11804.83,11804.83,11804.83,300],["2019-10-07",11804.83,11804.83,11804.83,11804.83,0],["2019-10-08",11804.83,11804.83,11804.83,11804.83,0],["2019-10-09",11804.83,11804.83,11804.83,11804.83,0],["2019-10-10",11804.83,11804.83,11804.83,11804.83,0],["2019-10-11",11723.97,12289.96,11360.13,12289.96,3400],["2019-10-14",12289.96,12289.96,12289.96,12289.96,0],["2019-10-15",12289.96,12289.96,12289.96,12289.96,0],["2019-10-16",12289.96,12289.96,12289.96,12289.96,0],["2019-10-17",12289.96,12289.96,12289.96,12289.96,0],["2019-10-18",12289.96,12289.96,12289.96,12289.96,0],["2019-10-21",12289.96,12289.96,12289.96,12289.96,0],["2019-10-22",12289.96,12289.96,12289.96,12289.96,0],["2019-10-23",11723.97,12492.1,11723.97,12492.1,400],["2019-10-24",12492.1,12492.1,12492.1,12492.1,0],["2019-10-25",12492.1,12492.1,12492.1,12492.1,0],["2019-10-28",12492.1,12492.1,12492.1,12492.1,0],["2019-10-29",12492.1,12492.1,12492.1,12492.1,0],["2019-10-30",12492.1,12492.1,12492.1,12492.1,400],["2019-10-31",12492.1,12492.1,12492.1,12492.1,0],["2019-11-01",12492.1,12492.1,12492.1,12492.1,0],["2019-11-04",12492.1,12492.1,12492.1,12492.1,0],["2019-11-05",12492.1,12492.1,12492.1,12492.1,0],["2019-11-06",12492.1,12492.1,12492.1,12492.1,0],["2019-11-07",12492.1,12492.1,12492.1,12492.1,0],["2019-11-08",12492.1,12492.1,12492.1,12492.1,0],["2019-11-11",12492.1,12492.1,12492.1,12492.1,0],["2019-11-12",12492.1,12492.1,12492.1,12492.1,0],["2019-11-13",12492.1,12492.1,12492.1,12492.1,0],["2019-11-14",12492.1,12492.1,12492.1,12492.1,0],["2019-11-15",12492.1,12492.1,12492.1,12492.1,0],["2019-11-18",12492.1,12492.1,12492.1,12492.1,0],["2019-11-19",12492.1,12492.1,12492.1,12492.1,0],["2019-11-20",12492.1,12492.1,12492.1,12492.1,0],["2019-11-21",12492.1,12492.1,12492.1,12492.1,0],["2019-11-22",12492.1,12492.1,12492.1,12492.1,0],["2019-11-25",12492.1,12492.1,12492.1,12492.1,0],["2019-11-26",12492.1,12492.1,12492.1,12492.1,0],["2019-11-27",12492.1,12492.1,12492.1,12492.1,0],["2019-11-28",13704.92,13704.92,13704.92,13704.92,200],["2019-11-29",13704.92,13704.92,13704.92,13704.92,0],["2019-12-02",13704.92,13704.92,13704.92,13704.92,0],["2019-12-03",13704.92,13704.92,13704.92,13704.92,0],["2019-12-04",13704.92,13704.92,13704.92,13704.92,0],["2019-12-05",13704.92,13704.92,13704.92,13704.92,0],["2019-12-06",13704.92,13704.92,13704.92,13704.92,0],["2019-12-09",13704.92,13704.92,13704.92,13704.92,0],["2019-12-10",13704.92,13704.92,13704.92,13704.92,0],["2019-12-11",13704.92,13704.92,13704.92,13704.92,0],["2019-12-12",13704.92,13704.92,13704.92,13704.92,0],["2019-12-13",13704.92,13704.92,13704.92,13704.92,0],["2019-12-16",12532.52,12532.52,12532.52,12532.52,100],["2019-12-17",12532.52,12532.52,12532.52,12532.52,0],["2019-12-18",12532.52,12532.52,12532.52,12532.52,0],["2019-12-19",12532.52,12532.52,12532.52,12532.52,0],["2019-12-20",12532.52,12532.52,12532.52,12532.52,0],["2019-12-23",12532.52,12532.52,12532.52,12532.52,0],["2019-12-24",12532.52,12532.52,12532.52,12532.52,0],["2019-12-25",12532.52,12532.52,12532.52,12532.52,0],["2019-12-26",12532.52,12532.52,12532.52,12532.52,0],["2019-12-27",11360.13,13341.07,11360.13,13341.07,1800],["2019-12-30",13341.07,13341.07,13341.07,13341.07,0],["2019-12-31",13757.98,13757.98,13757.98,13757.98,200],["2020-01-02",13757.98,13757.98,13757.98,13757.98,0],["2020-01-03",13757.98,13757.98,13757.98,13757.98,0],["2020-01-06",12465.57,12465.57,12465.57,12465.57,200],["2020-01-07",12465.57,12465.57,12465.57,12465.57,0],["2020-01-08",12465.57,12465.57,12465.57,12465.57,0],["2020-01-09",11881.89,11881.89,11881.89,11881.89,200],["2020-01-10",11881.89,11881.89,11881.89,11881.89,0],["2020-01-13",11881.89,11881.89,11881.89,11881.89,0],["2020-01-14",11881.89,11881.89,11881.89,11881.89,0],["2020-01-15",11881.89,11881.89,11881.89,11881.89,0],["2020-01-16",11881.89,11881.89,11881.89,11881.89,200],["2020-01-17",11881.89,11881.89,11881.89,11881.89,0],["2020-01-20",12674.02,12674.02,12674.02,12674.02,100],["2020-01-21",13090.93,13090.93,13090.93,13090.93,200],["2020-01-22",13049.24,13049.24,13049.24,13049.24,200],["2020-01-30",13090.93,13090.93,13090.93,13090.93,200],["2020-01-31",13049.24,13049.24,13049.24,13049.24,100],["2020-02-03",13049.24,13049.24,13049.24,13049.24,0],["2020-02-04",13049.24,13049.24,13049.24,13049.24,0],["2020-02-05",13049.24,13049.24,13049.24,13049.24,0],["2020-02-06",13049.24,13049.24,13049.24,13049.24,0],["2020-02-07",12507.26,12507.26,12507.26,12507.26,100],["2020-02-10",12507.26,12507.26,12507.26,12507.26,0],["2020-02-11",12507.26,12507.26,12507.26,12507.26,0],["2020-02-12",12507.26,12507.26,12507.26,12507.26,0],["2020-02-13",12507.26,12507.26,12507.26,12507.26,0],["2020-02-14",12507.26,12507.26,12507.26,12507.26,0],["2020-02-17",12507.26,12507.26,12507.26,12507.26,0],["2020-02-18",12507.26,12507.26,12507.26,12507.26,0],["2020-02-19",11506.68,13090.93,11506.68,13090.93,300],["2020-02-20",13090.93,13090.93,13090.93,13090.93,0],["2020-02-21",13090.93,13090.93,13090.93,13090.93,0],["2020-02-24",11923.59,11923.59,11923.59,11923.59,100],["2020-02-25",12882.48,12882.48,12882.48,12882.48,100],["2020-02-26",13341.07,13341.07,13341.07,13341.07,200],["2020-02-27",13341.07,13341.07,13341.07,13341.07,0],["2020-02-28",12090.35,14591.8,12090.35,14591.8,1400],["2020-03-02",14591.8,14591.8,14591.8,14591.8,0],["2020-03-03",14591.8,14591.8,14591.8,14591.8,0],["2020-03-04",14591.8,14591.8,14591.8,14591.8,0],["2020-03-05",14591.8,14591.8,14591.8,14591.8,0],["2020-03-06",14591.8,14591.8,14591.8,14591.8,0],["2020-03-09",14591.8,14591.8,14591.8,14591.8,0],["2020-03-10",14591.8,14591.8,14591.8,14591.8,0],["2020-03-11",14591.8,14591.8,14591.8,14591.8,0],["2020-03-12",14591.8,14591.8,14591.8,14591.8,0],["2020-03-13",14591.8,14591.8,14591.8,14591.8,0],["2020-03-16",14591.8,14591.8,14591.8,14591.8,0],["2020-03-17",13132.62,14258.27,13132.62,14258.27,300],["2020-03-18",12840.78,14091.51,12840.78,14091.51,300],["2020-03-19",12799.09,12799.09,12799.09,12799.09,100],["2020-03-20",11756.82,13299.38,11756.82,13299.38,1600],["2020-03-23",12924.17,12924.17,12048.66,12048.66,500],["2020-03-24",12090.35,12924.17,12090.35,12924.17,300],["2020-03-25",12048.66,12048.66,11756.82,11756.82,3000],["2020-03-26",11673.44,11673.44,11673.44,11673.44,100],["2020-03-27",11673.44,11673.44,11673.44,11673.44,0],["2020-03-30",12840.78,12840.78,12840.78,12840.78,200],["2020-03-31",13466.15,13466.15,13466.15,13466.15,300],["2020-04-01",13466.15,13466.15,13466.15,13466.15,0],["2020-04-03",13466.15,13466.15,13466.15,13466.15,0],["2020-04-06",13466.15,13466.15,13466.15,13466.15,0],["2020-04-07",13466.15,13466.15,13466.15,13466.15,0],["2020-04-08",13466.15,13466.15,13466.15,13466.15,0],["2020-04-09",12173.73,12924.17,12173.73,12924.17,3000],["2020-04-10",12924.17,12924.17,12924.17,12924.17,0],["2020-04-13",12924.17,12924.17,12924.17,12924.17,0],["2020-04-14",12924.17,12924.17,12924.17,12924.17,0],["2020-04-15",12924.17,12924.17,12924.17,12924.17,0],["2020-04-16",12924.17,12924.17,12924.17,12924.17,0],["2020-04-17",12090.35,12924.17,12090.35,12924.17,500],["2020-04-20",12924.17,12924.17,12507.26,12507.26,2200],["2020-04-21",12507.26,12507.26,12507.26,12507.26,0],["2020-04-22",12507.26,12507.26,12507.26,12507.26,0],["2020-04-23",12507.26,12507.26,12507.26,12507.26,0],["2020-04-24",12507.26,12507.26,12507.26,12507.26,0],["2020-04-27",13326.7,13326.7,13326.7,13326.7,200],["2020-04-28",13757.98,13757.98,13757.98,13757.98,100],["2020-04-29",12938.54,13585.47,12938.54,13585.47,700],["2020-05-04",13585.47,13585.47,13585.47,13585.47,0],["2020-05-05",13585.47,13585.47,13585.47,13585.47,0],["2020-05-06",13369.83,13369.83,13369.83,13369.83,300],["2020-05-07",13369.83,13369.83,13369.83,13369.83,0],["2020-05-08",13369.83,13369.83,13369.83,13369.83,0],["2020-05-11",13585.47,13585.47,13585.47,13585.47,500],["2020-05-12",13585.47,13585.47,13585.47,13585.47,300],["2020-05-13",13585.47,13585.47,13585.47,13585.47,0],["2020-05-14",13585.47,13585.47,13585.47,13585.47,1100],["2020-05-15",13585.47,13585.47,13585.47,13585.47,0],["2020-05-18",13585.47,13585.47,13585.47,13585.47,0],["2020-05-19",13585.47,13585.47,13585.47,13585.47,300],["2020-05-20",13585.47,13585.47,13585.47,13585.47,0],["2020-05-21",13585.47,13585.47,13585.47,13585.47,0],["2020-05-22",13585.47,13585.47,13585.47,13585.47,0],["2020-05-25",13585.47,13585.47,13585.47,13585.47,0],["2020-05-26",13585.47,13585.47,13585.47,13585.47,0],["2020-05-27",13585.47,13585.47,13585.47,13585.47,0],["2020-05-28",13585.47,13585.47,13585.47,13585.47,0],["2020-05-29",12766.03,14663.68,12722.9,14663.68,6100],["2020-06-01",14663.68,14663.68,14663.68,14663.68,0],["2020-06-02",14663.68,14663.68,14663.68,14663.68,0],["2020-06-03",13240.44,13240.44,13197.31,13197.31,300],["2020-06-04",12766.03,12766.03,12766.03,12766.03,1000],["2020-06-05",13369.83,13369.83,12938.54,12938.54,400],["2020-06-08",12722.9,12722.9,12507.26,12507.26,3100],["2020-06-09",12507.26,12593.51,12507.26,12593.51,3600],["2020-06-10",12593.51,13369.83,12593.51,13369.83,1100],["2020-06-11",13369.83,13369.83,13369.83,13369.83,0],["2020-06-12",13369.83,13369.83,13369.83,13369.83,0],["2020-06-15",12852.29,12852.29,12852.29,12852.29,200],["2020-06-16",12852.29,12852.29,12852.29,12852.29,0],["2020-06-17",12852.29,12852.29,12852.29,12852.29,0],["2020-06-18",13801.11,13801.11,13801.11,13801.11,1900],["2020-06-19",13801.11,13801.11,13801.11,13801.11,0],["2020-06-22",13585.47,13585.47,12981.67,12981.67,900],["2020-06-23",12981.67,12981.67,12981.67,12981.67,0],["2020-06-24",12938.54,12938.54,12938.54,12938.54,1800],["2020-06-25",12938.54,12938.54,12938.54,12938.54,0],["2020-06-26",13542.34,13542.34,13542.34,13542.34,200],["2020-06-29",13456.08,13456.08,13456.08,13456.08,1100],["2020-06-30",12722.9,14620.55,12722.9,14620.55,3600],["2020-07-01",13197.31,13197.31,13197.31,13197.31,100],["2020-07-02",13197.31,13197.31,13197.31,13197.31,0],["2020-07-03",13197.31,13197.31,13197.31,13197.31,0],["2020-07-06",13197.31,13197.31,13197.31,13197.31,0],["2020-07-07",13197.31,13197.31,13197.31,13197.31,0],["2020-07-08",12852.29,12852.29,12852.29,12852.29,100],["2020-07-09",12852.29,12852.29,12852.29,12852.29,0],["2020-07-10",12852.29,12852.29,12852.29,12852.29,0],["2020-07-13",12852.29,12852.29,12852.29,12852.29,6167],["2020-07-14",12852.29,12852.29,12852.29,12852.29,2000],["2020-07-15",12852.29,12852.29,12852.29,12852.29,0],["2020-07-16",12852.29,12852.29,12852.29,12852.29,0],["2020-07-17",12636.64,12636.64,12636.64,12636.64,2700],["2020-07-20",12636.64,12636.64,12636.64,12636.64,0],["2020-07-21",12636.64,12636.64,12636.64,12636.64,0],["2020-07-22",12636.64,12636.64,12636.64,12636.64,0],["2020-07-23",12636.64,12636.64,12636.64,12636.64,0],["2020-07-24",12636.64,12636.64,12636.64,12636.64,0],["2020-07-27",12636.64,12636.64,12636.64,12636.64,0],["2020-07-28",13887.37,13887.37,13887.37,13887.37,100],["2020-07-29",13887.37,13887.37,13887.37,13887.37,0],["2020-07-30",12722.9,13801.11,12722.9,13801.11,300],["2020-07-31",12938.54,14448.04,12938.54,14448.04,3300],["2020-08-03",14448.04,14448.04,14448.04,14448.04,0],["2020-08-04",14448.04,14448.04,14448.04,14448.04,0],["2020-08-05",15871.28,15871.28,15871.28,15871.28,100],["2020-08-06",15871.28,15871.28,15871.28,15871.28,0],["2020-08-07",15871.28,15871.28,15871.28,15871.28,0],["2020-08-10",15871.28,15871.28,15871.28,15871.28,0],["2020-08-11",15871.28,15871.28,15871.28,15871.28,0],["2020-08-12",15871.28,15871.28,15871.28,15871.28,0],["2020-08-13",15094.97,15094.97,15094.97,15094.97,100],["2020-08-14",15094.97,15094.97,15094.97,15094.97,0],["2020-08-17",15094.97,15094.97,15094.97,15094.97,0],["2020-08-18",15094.97,15094.97,15094.97,15094.97,0],["2020-08-19",15094.97,15094.97,15094.97,15094.97,0],["2020-08-20",15094.97,15094.97,15094.97,15094.97,0],["2020-08-21",15094.97,15094.97,15094.97,15094.97,0],["2020-08-24",13585.47,13585.47,13585.47,13585.47,200],["2020-08-25",13585.47,13585.47,13585.47,13585.47,0],["2020-08-26",13585.47,13585.47,13585.47,13585.47,0],["2020-08-27",13585.47,13585.47,13585.47,13585.47,0],["2020-08-28",13585.47,13585.47,13585.47,13585.47,0],["2020-08-31",14879.32,14879.32,14879.32,14879.32,3900],["2020-09-01",14879.32,14879.32,14879.32,14879.32,0],["2020-09-03",13456.08,13542.34,13456.08,13542.34,4300],["2020-09-04",13542.34,13542.34,13542.34,13542.34,0],["2020-09-07",13542.34,13542.34,13542.34,13542.34,0],["2020-09-08",13542.34,13542.34,13542.34,13542.34,0],["2020-09-09",13542.34,13542.34,13542.34,13542.34,0],["2020-09-10",13542.34,13542.34,13542.34,13542.34,0],["2020-09-11",13542.34,13542.34,13542.34,13542.34,0],["2020-09-14",13542.34,13542.34,13542.34,13542.34,0],["2020-09-15",13542.34,13542.34,13542.34,13542.34,0],["2020-09-16",13542.34,13542.34,13542.34,13542.34,0],["2020-09-17",13542.34,13542.34,13542.34,13542.34,0],["2020-09-18",13542.34,13542.34,13542.34,13542.34,0],["2020-09-21",13542.34,13542.34,13542.34,13542.34,0],["2020-09-22",13542.34,13542.34,13542.34,13542.34,0],["2020-09-23",13542.34,13542.34,13542.34,13542.34,0],["2020-09-24",13542.34,13542.34,13542.34,13542.34,0],["2020-09-25",12550.39,12550.39,12550.39,12550.39,2000],["2020-09-28",12550.39,13154.18,12550.39,13111.06,3500],["2020-09-29",13111.06,13111.06,13111.06,13111.06,0],["2020-09-30",12981.67,13154.18,12981.67,13154.18,4500],["2020-10-01",13154.18,13154.18,13154.18,13154.18,0],["2020-10-02",12334.74,13067.93,12162.23,13067.93,3600],["2020-10-05",12895.41,13067.93,12895.41,13067.93,1000],["2020-10-06",12334.74,12334.74,12334.74,12334.74,2900],["2020-10-07",13456.08,13456.08,12377.87,12377.87,200],["2020-10-08",12377.87,12809.16,12119.1,12119.1,2800],["2020-10-09",12119.1,12119.1,12119.1,12119.1,0],["2020-10-12",11730.94,12895.41,11687.82,11903.46,6500],["2020-10-13",12722.9,12722.9,12075.97,12636.64,1200],["2020-10-14",12636.64,12636.64,12075.97,12464.13,5100],["2020-10-15",12075.97,12464.13,11989.72,12421.0,9400],["2020-10-16",12119.1,12377.87,12119.1,12291.62,10200],["2020-10-19",12119.1,12119.1,12075.97,12075.97,2000],["2020-10-20",12119.1,12119.1,12119.1,12119.1,1200],["2020-10-21",12119.1,12119.1,12119.1,12119.1,0],["2020-10-22",12075.97,12334.74,12075.97,12334.74,2600],["2020-10-23",12075.97,12636.64,12075.97,12636.64,200],["2020-10-26",12205.36,12205.36,12205.36,12205.36,17000],["2020-10-27",12766.03,12766.03,12766.03,12766.03,100],["2020-10-28",12766.03,12766.03,12766.03,12766.03,0],["2020-10-29",12766.03,12766.03,12766.03,12766.03,0],["2020-10-30",12119.1,12119.1,12119.1,12119.1,3800],["2020-11-02",13111.06,13111.06,12119.1,12119.1,5000],["2020-11-03",12291.62,12291.62,12291.62,12291.62,2000],["2020-11-04",12248.49,12248.49,12248.49,12248.49,100],["2020-11-05",13024.8,13024.8,13024.8,13024.8,100],["2020-11-06",13024.8,13024.8,13024.8,13024.8,0],["2020-11-09",12291.62,12334.74,12291.62,12334.74,2000],["2020-11-10",12507.26,12507.26,12464.13,12464.13,1100],["2020-11-11",12464.13,12464.13,12464.13,12464.13,0],["2020-11-12",12464.13,12464.13,12464.13,12464.13,0],["2020-11-13",12464.13,12464.13,12464.13,12464.13,0],["2020-11-16",12075.97,12119.1,12075.97,12119.1,6300],["2020-11-17",12334.74,12334.74,12334.74,12334.74,9600],["2020-11-18",12334.74,12334.74,12334.74,12334.74,9600],["2020-11-19",12334.74,12334.74,12334.74,12334.74,0],["2020-11-20",12119.1,12119.1,12075.97,12075.97,1100],["2020-11-23",12636.64,12636.64,12075.97,12075.97,4700],["2020-11-24",12075.97,12075.97,12075.97,12075.97,0],["2020-11-25",12119.1,12119.1,12075.97,12075.97,800],["2020-11-26",12119.1,12119.1,12119.1,12119.1,5000],["2020-11-27",12075.97,12075.97,12075.97,12075.97,200],["2020-11-30",12075.97,12075.97,12075.97,12075.97,0],["2020-12-01",12119.1,12162.23,12075.97,12075.97,17200],["2020-12-02",12075.97,12075.97,12075.97,12075.97,0],["2020-12-03",12075.97,12075.97,12075.97,12075.97,0],["2020-12-04",12075.97,12075.97,12075.97,12075.97,0],["2020-12-07",11989.72,11989.72,11989.72,11989.72,8300],["2020-12-08",11989.72,11989.72,11989.72,11989.72,0],["2020-12-09",11989.72,11989.72,11989.72,11989.72,0],["2020-12-10",11989.72,11989.72,11989.72,11989.72,2400],["2020-12-11",11989.72,11989.72,11989.72,11989.72,0],["2020-12-14",11989.72,11989.72,11989.72,11989.72,0],["2020-12-15",11989.72,11989.72,11989.72,11989.72,0],["2020-12-16",11989.72,11989.72,11989.72,11989.72,0],["2020-12-17",11989.72,11989.72,11989.72,11989.72,0],["2020-12-18",11989.72,11989.72,11989.72,11989.72,0],["2020-12-21",12075.97,12075.97,12075.97,12075.97,100],["2020-12-22",12507.26,12507.26,12507.26,12507.26,1700],["2020-12-23",12421.0,12421.0,12377.87,12421.0,2300],["2020-12-24",12421.0,12421.0,12421.0,12421.0,0],["2020-12-25",12075.97,12291.62,12075.97,12291.62,2100],["2020-12-28",12119.1,12119.1,12119.1,12119.1,4100],["2020-12-29",12119.1,12119.1,12119.1,12119.1,0],["2020-12-30",12291.62,12291.62,12119.1,12119.1,3000],["2020-12-31",11730.94,12119.1,11730.94,12119.1,654800],["2021-01-04",12291.62,12291.62,11644.69,12291.62,11100],["2021-01-05",12291.62,12291.62,12291.62,12291.62,0],["2021-01-06",12464.13,12464.13,12119.1,12291.62,652100],["2021-01-07",12248.49,12291.62,12248.49,12291.62,3600],["2021-01-08",12334.74,12334.74,12075.97,12119.1,10300],["2021-01-11",12205.36,12248.49,12075.97,12248.49,11800],["2021-01-12",12291.62,12291.62,12291.62,12291.62,1000],["2021-01-13",12075.97,12464.13,12075.97,12464.13,9400],["2021-01-14",12291.62,12291.62,12291.62,12291.62,7000],["2021-01-15",12205.36,12334.74,12205.36,12248.49,7100],["2021-01-18",12248.49,12248.49,12248.49,12248.49,0],["2021-01-19",12248.49,12248.49,12205.36,12205.36,3400],["2021-01-20",12205.36,12205.36,12205.36,12205.36,100],["2021-01-21",12205.36,12205.36,12205.36,12205.36,0],["2021-01-22",12507.26,12507.26,12421.0,12421.0,300],["2021-01-25",12205.36,12334.74,12205.36,12334.74,3000],["2021-01-26",12334.74,12334.74,12334.74,12334.74,0],["2021-01-27",12334.74,12334.74,12334.74,12334.74,0],["2021-01-28",12291.62,12291.62,12205.36,12205.36,11000],["2021-01-29",12291.62,13369.83,12291.62,12852.29,5400],["2021-02-01",13801.11,13973.63,12334.74,13801.11,2900],["2021-02-02",13628.6,13628.6,13456.08,13628.6,2400],["2021-02-03",13499.21,13628.6,12377.87,13628.6,1300],["2021-02-04",12507.26,12507.26,12334.74,12334.74,5000],["2021-02-05",12334.74,12334.74,12291.62,12334.74,2400],["2021-02-08",12291.62,12291.62,12291.62,12291.62,100],["2021-02-09",12291.62,12291.62,12291.62,12291.62,100],["2021-02-17",12291.62,12291.62,12291.62,12291.62,1100],["2021-02-18",12809.16,12809.16,12809.16,12809.16,100],["2021-02-19",12334.74,12334.74,12291.62,12291.62,1100],["2021-02-22",12291.62,12291.62,12291.62,12291.62,0],["2021-02-23",12636.64,12636.64,12636.64,12636.64,100],["2021-02-24",12636.64,12636.64,12636.64,12636.64,0],["2021-02-25",12636.64,12636.64,12636.64,12636.64,0],["2021-02-26",12636.64,12636.64,12636.64,12636.64,0],["2021-03-01",12636.64,12636.64,12636.64,12636.64,100],["2021-03-02",12291.62,12291.62,12291.62,12291.62,3000],["2021-03-03",12291.62,12291.62,12291.62,12291.62,0],["2021-03-04",12291.62,12291.62,12291.62,12291.62,0],["2021-03-05",12291.62,12291.62,12291.62,12291.62,0],["2021-03-08",12291.62,12291.62,12291.62,12291.62,0],["2021-03-09",12291.62,12291.62,12291.62,12291.62,0],["2021-03-10",12291.62,12291.62,12291.62,12291.62,0],["2021-03-11",12507.26,12507.26,12334.74,12334.74,12530],["2021-03-12",12291.62,12291.62,12291.62,12291.62,1000],["2021-03-15",12507.26,12507.26,12507.26,12507.26,400],["2021-03-16",12507.26,12507.26,12507.26,12507.26,0],["2021-03-17",12334.74,12722.9,12334.74,12722.9,3500],["2021-03-18",12722.9,12722.9,12722.9,12722.9,0],["2021-03-19",12722.9,12722.9,12722.9,12722.9,0],["2021-03-22",12334.74,12507.26,12334.74,12507.26,2200],["2021-03-23",12291.62,12291.62,12291.62,12291.62,500],["2021-03-24",12291.62,12464.13,12291.62,12464.13,4000],["2021-03-25",12464.13,12464.13,12464.13,12464.13,0],["2021-03-26",12464.13,12464.13,12464.13,12464.13,0],["2021-03-29",12291.62,12291.62,12291.62,12291.62,4400],["2021-03-30",12291.62,12291.62,12291.62,12291.62,2000],["2021-03-31",12291.62,13111.06,12291.62,13111.06,3600],["2021-04-01",12334.74,12334.74,12334.74,12334.74,100],["2021-04-02",12421.0,12421.0,12421.0,12421.0,100],["2021-04-05",12334.74,12334.74,12334.74,12334.74,100],["2021-04-06",12334.74,12334.74,12334.74,12334.74,0],["2021-04-07",12334.74,12334.74,12334.74,12334.74,0],["2021-04-08",12334.74,12334.74,12334.74,12334.74,0],["2021-04-09",12334.74,12334.74,12334.74,12334.74,800],["2021-04-12",12334.74,12334.74,12334.74,12334.74,0],["2021-04-13",12334.74,12334.74,12334.74,12334.74,0],["2021-04-14",12334.74,12334.74,12334.74,12334.74,400],["2021-04-15",12334.74,12334.74,12334.74,12334.74,0],["2021-04-16",12334.74,12334.74,12334.74,12334.74,1600],["2021-04-19",12334.74,12334.74,12334.74,12334.74,0],["2021-04-20",12334.74,12334.74,12334.74,12334.74,0],["2021-04-22",12334.74,12334.74,12334.74,12334.74,0],["2021-04-23",12334.74,12334.74,12291.62,12291.62,2100],["2021-04-26",12334.74,12334.74,12291.62,12291.62,900],["2021-04-27",12291.62,12291.62,12291.62,12291.62,300],["2021-04-28",12291.62,12291.62,12291.62,12291.62,0],["2021-04-29",12938.54,12938.54,12938.54,12938.54,1000],["2021-05-04",12938.54,12938.54,12938.54,12938.54,0],["2021-05-05",12291.62,12291.62,12291.62,12291.62,1000],["2021-05-06",12334.74,12334.74,12291.62,12291.62,4000],["2021-05-07",13369.83,13369.83,13369.83,13369.83,1000],["2021-05-10",12895.41,12895.41,12895.41,12895.41,500],["2021-05-11",12895.41,12895.41,12895.41,12895.41,0],["2021-05-12",12291.62,12291.62,12291.62,12291.62,1000],["2021-05-13",12334.74,12334.74,12334.74,12334.74,400],["2021-05-14",12334.74,12334.74,12334.74,12334.74,0],["2021-05-17",12334.74,12334.74,12334.74,12334.74,0],["2021-05-18",12334.74,12334.74,12334.74,12334.74,0],["2021-05-19",12334.74,12334.74,12334.74,12334.74,0],["2021-05-20",12334.74,12334.74,12334.74,12334.74,1200],["2021-05-21",12334.74,12334.74,12334.74,12334.74,0],["2021-05-24",12334.74,12334.74,12334.74,12334.74,0],["2021-05-25",12334.74,12334.74,12334.74,12334.74,0],["2021-05-26",12334.74,12334.74,12334.74,12334.74,0],["2021-05-27",12334.74,12334.74,12334.74,12334.74,0],["2021-05-28",12334.74,12334.74,12334.74,12334.74,0],["2021-05-31",13369.83,13369.83,13326.7,13326.7,600],["2021-06-01",13326.7,13326.7,13326.7,13326.7,0],["2021-06-02",13326.7,13326.7,13326.7,13326.7,0],["2021-06-03",13326.7,13326.7,13326.7,13326.7,1000],["2021-06-04",12377.87,12377.87,12377.87,12377.87,100],["2021-06-07",12377.87,12377.87,12377.87,12377.87,0],["2021-06-08",12377.87,12377.87,12377.87,12377.87,1000],["2021-06-09",12377.87,12377.87,12377.87,12377.87,0],["2021-06-10",12377.87,12377.87,12377.87,12377.87,0],["2021-06-11",12507.26,12938.54,12507.26,12938.54,1500],["2021-06-14",12938.54,12938.54,12938.54,12938.54,0],["2021-06-15",12507.26,12507.26,12507.26,12507.26,500],["2021-06-16",12507.26,12507.26,12507.26,12507.26,0],["2021-06-17",12507.26,12507.26,12507.26,12507.26,100],["2021-06-18",12421.0,12421.0,12421.0,12421.0,400],["2021-06-21",12334.74,12334.74,12334.74,12334.74,100],["2021-06-22",12334.74,12334.74,12334.74,12334.74,0],["2021-06-23",12334.74,12334.74,12334.74,12334.74,300],["2021-06-24",12334.74,12334.74,12334.74,12334.74,0],["2021-06-25",12334.74,12334.74,12291.62,12291.62,500],["2021-06-28",12291.62,12291.62,12291.62,12291.62,0],["2021-06-29",12291.62,12291.62,12291.62,12291.62,0],["2021-06-30",13369.83,13369.83,13369.83,13369.83,6000],["2021-07-01",13369.83,13369.83,13369.83,13369.83,0],["2021-07-02",12421.0,12421.0,12421.0,12421.0,6500],["2021-07-05",12421.0,12421.0,12421.0,12421.0,800],["2021-07-06",12421.0,12421.0,12421.0,12421.0,0],["2021-07-07",12421.0,12421.0,12421.0,12421.0,0],["2021-07-08",12421.0,12421.0,12421.0,12421.0,0],["2021-07-09",12421.0,12421.0,12421.0,12421.0,0],["2021-07-12",12421.0,12421.0,12421.0,12421.0,0],["2021-07-13",12421.0,12421.0,12421.0,12421.0,0],["2021-07-14",12421.0,12421.0,12421.0,12421.0,0],["2021-07-15",12421.0,12421.0,12421.0,12421.0,0],["2021-07-16",11472.17,11472.17,11472.17,11472.17,300],["2021-07-19",11472.17,11472.17,11472.17,11472.17,0],["2021-07-20",11472.17,11472.17,11472.17,11472.17,0],["2021-07-21",11472.17,11472.17,11472.17,11472.17,0],["2021-07-22",11472.17,11472.17,11472.17,11472.17,0],["2021-07-23",11472.17,11472.17,11472.17,11472.17,1300],["2021-07-26",11472.17,11472.17,11472.17,11472.17,0],["2021-07-27",11472.17,11472.17,11472.17,11472.17,0],["2021-07-28",11472.17,11472.17,11472.17,11472.17,0],["2021-07-29",12464.13,12464.13,12464.13,12464.13,500],["2021-07-30",13240.44,13240.44,13240.44,13240.44,3000],["2021-08-02",13240.44,13240.44,13240.44,13240.44,0],["2021-08-03",12895.41,12895.41,11946.59,12075.97,600],["2021-08-04",12075.97,12075.97,12075.97,12075.97,400],["2021-08-05",12075.97,12075.97,12075.97,12075.97,300],["2021-08-06",12075.97,12075.97,12075.97,12075.97,0],["2021-08-09",12032.84,12032.84,12032.84,12032.84,100],["2021-08-10",12032.84,12032.84,12032.84,12032.84,300],["2021-08-11",11989.72,12032.84,11860.33,12032.84,500],["2021-08-12",12032.84,12032.84,12032.84,12032.84,0],["2021-08-13",12075.97,12075.97,12075.97,12075.97,2000],["2021-08-16",12075.97,12075.97,12075.97,12075.97,2000],["2021-08-17",12075.97,12075.97,12075.97,12075.97,900],["2021-08-18",12075.97,12075.97,12075.97,12075.97,0],["2021-08-19",12075.97,12075.97,12075.97,12075.97,0],["2021-08-20",12075.97,12075.97,12075.97,12075.97,15100],["2021-08-23",12248.49,12248.49,12075.97,12205.36,7400],["2021-08-24",12205.36,12205.36,12205.36,12205.36,0],["2021-08-25",12248.49,12248.49,12205.36,12205.36,11500],["2021-08-26",12205.36,12205.36,12205.36,12205.36,4200],["2021-08-27",12205.36,12205.36,12205.36,12205.36,0],["2021-08-30",12334.74,12334.74,12334.74,12334.74,100],["2021-08-31",12938.54,12938.54,12938.54,12938.54,2000],["2021-09-01",12938.54,12938.54,12938.54,12938.54,100],["2021-09-06",12981.67,12981.67,12981.67,12981.67,300],["2021-09-07",12938.54,12938.54,12938.54,12938.54,200],["2021-09-08",12938.54,12938.54,12938.54,12938.54,0],["2021-09-09",12938.54,12938.54,12938.54,12938.54,0],["2021-09-10",12893.14,12893.14,12893.14,12893.14,2100],["2021-09-13",12893.14,12893.14,12893.14,12893.14,100],["2021-09-14",12711.55,12711.55,12711.55,12711.55,400],["2021-09-15",12711.55,12711.55,12711.55,12711.55,100],["2021-09-16",12711.55,12711.55,12711.55,12711.55,2300],["2021-09-17",12711.55,12711.55,12711.55,12711.55,0],["2021-09-20",12711.55,12711.55,12711.55,12711.55,0],["2021-09-21",12711.55,12711.55,12711.55,12711.55,1900],["2021-09-22",12711.55,12711.55,12711.55,12711.55,0],["2021-09-23",12711.55,12711.55,12711.55,12711.55,0],["2021-09-24",12711.55,12711.55,12711.55,12711.55,100],["2021-09-27",12711.55,12711.55,12711.55,12711.55,0],["2021-09-28",12711.55,12711.55,12711.55,12711.55,0],["2021-09-29",12711.55,12756.95,12711.55,12756.95,1400],["2021-09-30",12711.55,13846.51,12711.55,13846.51,3900],["2021-10-01",13846.51,13846.51,13846.51,13846.51,0],["2021-10-04",13846.51,13846.51,13846.51,13846.51,0],["2021-10-05",13846.51,13846.51,13846.51,13846.51,0],["2021-10-06",13846.51,13846.51,13846.51,13846.51,0],["2021-10-07",13619.52,13801.11,13392.53,13392.53,2400],["2021-10-08",12983.94,12983.94,12666.15,12938.54,1700],["2021-10-11",12938.54,12938.54,12938.54,12938.54,0],["2021-10-12",12711.55,12711.55,12711.55,12711.55,600],["2021-10-13",12711.55,12711.55,12711.55,12711.55,1800],["2021-10-14",12302.96,12302.96,12257.57,12257.57,900],["2021-10-15",12257.57,12257.57,12257.57,12257.57,0],["2021-10-18",12257.57,12257.57,12257.57,12257.57,0],["2021-10-19",12257.57,12257.57,12257.57,12257.57,0],["2021-10-20",12257.57,12257.57,12257.57,12257.57,300000],["2021-10-21",12257.57,12257.57,12257.57,12257.57,0],["2021-10-22",12302.96,12302.96,12257.57,12257.57,1500],["2021-10-25",12257.57,12257.57,12257.57,12257.57,0],["2021-10-26",12348.36,12348.36,12257.57,12257.57,10000],["2021-10-27",12257.57,12257.57,12257.57,12257.57,0],["2021-10-28",12711.55,12711.55,12711.55,12711.55,6000],["2021-10-29",12711.55,13937.31,12302.96,13937.31,20500],["2021-11-01",13846.51,13846.51,13846.51,13846.51,2700],["2021-11-02",12756.95,12756.95,12756.95,12756.95,600],["2021-11-03",12575.36,12756.95,12529.96,12756.95,1900],["2021-11-04",12756.95,12756.95,12756.95,12756.95,0],["2021-11-05",12711.55,12711.55,12302.96,12302.96,1800],["2021-11-08",12711.55,12711.55,12711.55,12711.55,2300],["2021-11-09",12711.55,12711.55,12711.55,12711.55,0],["2021-11-10",12711.55,12711.55,12711.55,12711.55,500],["2021-11-11",12711.55,12711.55,12711.55,12711.55,0],["2021-11-12",12302.96,13165.53,12302.96,12529.96,1500],["2021-11-15",12893.14,12893.14,12620.75,12711.55,267584],["2021-11-16",12711.55,12711.55,12711.55,12711.55,0],["2021-11-17",12711.55,12711.55,12711.55,12711.55,0],["2021-11-18",12711.55,12711.55,12711.55,12711.55,0],["2021-11-19",12484.56,12484.56,12348.36,12348.36,2300],["2021-11-22",12348.36,12348.36,12348.36,12348.36,500],["2021-11-23",12348.36,12348.36,12348.36,12348.36,0],["2021-11-24",12348.36,12348.36,12348.36,12348.36,0],["2021-11-25",12348.36,12756.95,12348.36,12756.95,400],["2021-11-26",12756.95,12756.95,12756.95,12756.95,0],["2021-11-29",12756.95,13664.92,12756.95,13664.92,6200],["2021-11-30",12711.55,12711.55,12575.36,12575.36,1200],["2021-12-01",13619.52,13619.52,13619.52,13619.52,265184],["2021-12-02",13619.52,13619.52,12620.75,12620.75,7100],["2021-12-03",12620.75,12620.75,12620.75,12620.75,600],["2021-12-06",13074.74,13074.74,12348.36,12348.36,200],["2021-12-07",12302.96,12302.96,12302.96,12302.96,100],["2021-12-08",12302.96,12302.96,12302.96,12302.96,0],["2021-12-09",12302.96,12302.96,12302.96,12302.96,0],["2021-12-10",12302.96,12302.96,12302.96,12302.96,0],["2021-12-13",12893.14,12893.14,12893.14,12893.14,100],["2021-12-14",11803.58,13120.14,11803.58,13120.14,200],["2021-12-15",12075.97,12075.97,12075.97,12075.97,1000],["2021-12-16",12075.97,12075.97,12075.97,12075.97,0],["2021-12-17",12121.37,12121.37,12075.97,12075.97,201800],["2021-12-20",12348.36,12348.36,12348.36,12348.36,2700],["2021-12-21",12348.36,12348.36,12348.36,12348.36,0],["2021-12-22",12348.36,12348.36,12348.36,12348.36,0],["2021-12-23",12711.55,12711.55,12711.55,12711.55,100],["2021-12-24",11939.78,12166.77,11939.78,12166.77,600],["2021-12-27",11894.38,11894.38,11803.58,11803.58,500],["2021-12-28",11803.58,12166.77,11803.58,12166.77,1300],["2021-12-29",12166.77,12166.77,11894.38,11985.18,1300],["2021-12-30",11985.18,11985.18,11985.18,11985.18,0],["2021-12-31",11803.58,11985.18,11803.58,11985.18,800],["2022-01-04",12030.57,12030.57,12030.57,12030.57,272683],["2022-01-05",12030.57,12030.57,12030.57,12030.57,0],["2022-01-06",12030.57,12030.57,12030.57,12030.57,0],["2022-01-07",12030.57,12030.57,12030.57,12030.57,0],["2022-01-10",12030.57,12030.57,12030.57,12030.57,0],["2022-01-11",12030.57,12030.57,12030.57,12030.57,0],["2022-01-12",12166.77,12166.77,12166.77,12166.77,300],["2022-01-13",12030.57,12030.57,12030.57,12030.57,100],["2022-01-14",12393.76,12393.76,12393.76,12393.76,100],["2022-01-17",12393.76,12393.76,12393.76,12393.76,200000],["2022-01-18",12393.76,12393.76,12393.76,12393.76,0],["2022-01-19",12393.76,12393.76,12393.76,12393.76,0],["2022-01-20",12393.76,12393.76,12393.76,12393.76,0],["2022-01-21",12166.77,12166.77,12166.77,12166.77,500],["2022-01-24",12166.77,12166.77,12166.77,12166.77,0],["2022-01-25",12166.77,13347.13,12166.77,13347.13,9500],["2022-01-26",13347.13,13347.13,13347.13,13347.13,0],["2022-01-27",12257.57,12257.57,12030.57,12030.57,600],["2022-01-28",12030.57,12030.57,12030.57,12030.57,0],["2022-02-07",12030.57,12030.57,12030.57,12030.57,0],["2022-02-08",12030.57,12030.57,12030.57,12030.57,0],["2022-02-09",12030.57,12257.57,11894.38,12030.57,38300],["2022-02-10",11894.38,11894.38,11894.38,11894.38,1200],["2022-02-11",11621.99,12575.36,11576.59,11939.78,4600],["2022-02-14",12030.57,12075.97,12030.57,12075.97,17000],["2022-02-15",12075.97,12075.97,12075.97,12075.97,10000],["2022-02-16",12121.37,12257.57,11803.58,12166.77,32100],["2022-02-17",12166.77,12166.77,12166.77,12166.77,0],["2022-02-18",12030.57,12030.57,12030.57,12030.57,13900],["2022-02-21",12030.57,12030.57,12030.57,12030.57,0],["2022-02-22",12030.57,12030.57,12030.57,12030.57,0],["2022-02-23",12030.57,12030.57,12030.57,12030.57,0],["2022-02-24",12030.57,12030.57,12030.57,12030.57,0],["2022-02-25",12030.57,12030.57,12030.57,12030.57,0],["2022-02-28",12030.57,12030.57,12030.57,12030.57,0],["2022-03-01",12030.57,12030.57,11848.98,11848.98,600],["2022-03-02",12030.57,12030.57,12030.57,12030.57,200],["2022-03-03",11803.58,11848.98,11803.58,11848.98,10100],["2022-03-04",11848.98,11848.98,11848.98,11848.98,1400],["2022-03-07",11848.98,11848.98,11848.98,11848.98,250000],["2022-03-08",11894.38,11894.38,11848.98,11848.98,1500],["2022-03-09",11848.98,11848.98,11848.98,11848.98,0],["2022-03-10",12166.77,12166.77,12166.77,12166.77,100],["2022-03-11",12166.77,12166.77,12166.77,12166.77,0],["2022-03-14",12166.77,12166.77,12166.77,12166.77,140000],["2022-03-15",11667.39,11985.18,11667.39,11985.18,200],["2022-03-16",11803.58,11803.58,11758.18,11803.58,8300],["2022-03-17",11803.58,11803.58,11803.58,11803.58,131100],["2022-03-18",11803.58,11803.58,11077.21,11077.21,5500],["2022-03-21",11349.6,11349.6,11349.6,11349.6,100],["2022-03-22",11803.58,11803.58,10986.41,10986.41,700],["2022-03-23",11168.0,11712.79,11168.0,11712.79,35200],["2022-03-24",11712.79,11712.79,11712.79,11712.79,0],["2022-03-25",11712.79,11712.79,11712.79,11712.79,0],["2022-03-28",11349.6,11349.6,11349.6,11349.6,300],["2022-03-29",11349.6,11349.6,11349.6,11349.6,0],["2022-03-30",11349.6,11349.6,11349.6,11349.6,0],["2022-03-31",11349.6,11349.6,11349.6,11349.6,0],["2022-04-01",11349.6,11349.6,11349.6,11349.6,0],["2022-04-04",11576.59,11576.59,11576.59,11576.59,300],["2022-04-05",11576.59,11576.59,11576.59,11576.59,0],["2022-04-06",11576.59,11576.59,11576.59,11576.59,0],["2022-04-07",11349.6,11349.6,11349.6,11349.6,100],["2022-04-08",11349.6,11349.6,11349.6,11349.6,0],["2022-04-12",11349.6,11349.6,11349.6,11349.6,0],["2022-04-13",11349.6,11349.6,11349.6,11349.6,150000],["2022-04-14",10895.61,10895.61,10895.61,10895.61,1800],["2022-04-15",10895.61,10895.61,10895.61,10895.61,0],["2022-04-18",10895.61,10895.61,10895.61,10895.61,0],["2022-04-19",10487.03,11122.61,10487.03,11122.61,300],["2022-04-20",11304.2,11304.2,11304.2,11304.2,100],["2022-04-21",11304.2,11304.2,11304.2,11304.2,0],["2022-04-22",11304.2,11304.2,11304.2,11304.2,0],["2022-04-25",11304.2,11304.2,11304.2,11304.2,0],["2022-04-26",11304.2,11304.2,11304.2,11304.2,0],["2022-04-27",11304.2,11304.2,11304.2,11304.2,0],["2022-04-28",10441.63,11304.2,10441.63,11304.2,200],["2022-04-29",10577.83,11304.2,10577.83,11304.2,3300],["2022-05-04",10260.04,10396.23,10214.64,10214.64,1300],["2022-05-05",11077.21,11077.21,11077.21,11077.21,100],["2022-05-06",11077.21,11077.21,11077.21,11077.21,0],["2022-05-09",11077.21,11077.21,11077.21,11077.21,0],["2022-05-10",10804.82,11031.81,10804.82,11031.81,1000],["2022-05-11",11031.81,11031.81,11031.81,11031.81,0],["2022-05-12",11031.81,11031.81,11031.81,11031.81,125000],["2022-05-13",11031.81,11031.81,11031.81,11031.81,0],["2022-05-16",11031.81,11031.81,11031.81,11031.81,0],["2022-05-17",9987.65,10941.01,9987.65,10941.01,900],["2022-05-18",11349.6,11894.38,11349.6,11894.38,75300],["2022-05-19",11621.99,11621.99,11621.99,11621.99,100],["2022-05-20",11621.99,11621.99,11621.99,11621.99,0],["2022-05-23",10895.61,11848.98,10895.61,11848.98,1300],["2022-05-24",11122.61,11349.6,10668.62,11031.81,673100],["2022-05-25",11894.38,11894.38,11894.38,11894.38,100],["2022-05-26",10714.02,11667.39,10714.02,11667.39,700],["2022-05-27",11576.59,11576.59,11576.59,11576.59,400],["2022-05-30",11122.61,11122.61,11122.61,11122.61,300],["2022-05-31",11349.6,11531.19,11304.2,11304.2,900],["2022-06-01",11894.38,11894.38,11304.2,11304.2,400],["2022-06-02",10895.61,10895.61,10895.61,10895.61,500],["2022-06-03",11758.18,11758.18,11758.18,11758.18,100],["2022-06-06",11667.39,11667.39,11667.39,11667.39,300],["2022-06-07",10941.01,10941.01,10941.01,10941.01,300],["2022-06-08",11758.18,11758.18,10623.22,10623.22,200],["2022-06-09",10623.22,10623.22,10623.22,10623.22,0],["2022-06-10",11440.4,11440.4,11440.4,11440.4,100],["2022-06-13",11440.4,11440.4,11440.4,11440.4,0],["2022-06-14",10441.63,10441.63,10441.63,10441.63,200],["2022-06-15",11304.2,11304.2,11213.4,11213.4,25300],["2022-06-16",10169.24,10169.24,10169.24,10169.24,400],["2022-06-17",11077.21,11077.21,11077.21,11077.21,100],["2022-06-20",11758.18,11758.18,11758.18,11758.18,100],["2022-06-21",11758.18,11758.18,11758.18,11758.18,0],["2022-06-22",11848.98,11848.98,10623.22,11168.0,1319300],["2022-06-23",11758.18,11758.18,10260.04,10260.04,300],["2022-06-24",11168.0,11168.0,10260.04,10941.01,500],["2022-06-27",11758.18,11758.18,11758.18,11758.18,100],["2022-06-28",11758.18,11758.18,11758.18,11758.18,0],["2022-06-29",11213.4,11213.4,11213.4,11213.4,100],["2022-06-30",11213.4,11213.4,11213.4,11213.4,0],["2022-07-01",11531.19,11531.19,11304.2,11304.2,600],["2022-07-04",11712.79,11712.79,11712.79,11712.79,100],["2022-07-05",11712.79,11712.79,11712.79,11712.79,0],["2022-07-06",10895.61,11531.19,10895.61,10986.41,4500],["2022-07-07",11809.18,11809.18,11809.18,11809.18,100],["2022-07-08",12051.17,12051.17,12051.17,12051.17,100],["2022-07-11",12051.17,12051.17,12051.17,12051.17,0],["2022-07-12",11131.61,11615.59,10889.61,10889.61,1129500],["2022-07-13",9921.65,10647.62,9921.65,10599.23,500],["2022-07-14",9921.65,10550.83,9921.65,10550.83,1000],["2022-07-15",11276.8,11276.8,11276.8,11276.8,100],["2022-07-18",10212.04,10841.22,10212.04,10841.22,1400],["2022-07-19",11034.81,11034.81,11034.81,11034.81,100],["2022-07-20",11034.81,11034.81,11034.81,11034.81,0],["2022-07-21",10018.45,10792.82,10018.45,10792.82,200],["2022-07-22",9921.65,10502.43,9776.45,10212.04,2000],["2022-07-25",10792.82,10792.82,9292.47,9970.05,3200],["2022-07-26",10308.84,10308.84,9195.67,9292.47,400],["2022-07-27",10018.45,10018.45,9195.67,9873.25,500],["2022-07-28",10018.45,10308.84,9679.66,9679.66,2800],["2022-07-29",10066.84,10066.84,9631.26,9970.05,1200],["2022-08-01",9970.05,10212.04,9970.05,10212.04,200],["2022-08-02",10212.04,10212.04,10212.04,10212.04,0],["2022-08-03",10212.04,10212.04,10212.04,10212.04,0],["2022-08-04",10212.04,10212.04,10212.04,10212.04,0],["2022-08-05",10212.04,10212.04,10212.04,10212.04,0],["2022-08-08",9437.67,9437.67,9244.07,9244.07,3000],["2022-08-09",9244.07,9824.85,9244.07,9824.85,1600],["2022-08-10",9679.66,9679.66,9437.67,9437.67,1400],["2022-08-11",9824.85,10018.45,9631.26,9631.26,300],["2022-08-12",9631.26,9631.26,9631.26,9631.26,4200],["2022-08-15",9486.06,9486.06,9437.67,9437.67,8500],["2022-08-16",10260.44,10260.44,9389.27,9389.27,1100],["2022-08-17",10212.04,10212.04,9292.47,9679.66,164600],["2022-08-18",9679.66,9679.66,9679.66,9679.66,80],["2022-08-19",9389.27,9679.66,9340.87,9679.66,1100],["2022-08-22",9679.66,10502.43,9679.66,10502.43,600],["2022-08-23",9534.46,9534.46,9534.46,9534.46,1000],["2022-08-24",9437.67,9437.67,9437.67,9437.67,2000],["2022-08-25",9873.25,9873.25,9873.25,9873.25,100],["2022-08-26",9873.25,9873.25,9873.25,9873.25,0],["2022-08-29",9873.25,9873.25,9873.25,9873.25,0],["2022-08-30",9486.06,9486.06,9486.06,9486.06,1000],["2022-08-31",9437.67,9582.86,9437.67,9582.86,300],["2022-09-05",9486.06,9486.06,9437.67,9437.67,7900],["2022-09-06",9534.46,9534.46,9437.67,9437.67,1500],["2022-09-07",9437.67,9437.67,9437.67,9437.67,200],["2022-09-08",9437.67,9437.67,9437.67,9437.67,0],["2022-09-09",9486.06,9486.06,9437.67,9437.67,500],["2022-09-12",9437.67,9437.67,9292.47,9292.47,7400],["2022-09-13",9292.47,9292.47,9292.47,9292.47,95000],["2022-09-14",10115.24,10115.24,10115.24,10115.24,100],["2022-09-15",10115.24,10115.24,10115.24,10115.24,100300],["2022-09-16",10115.24,10115.24,10115.24,10115.24,0],["2022-09-19",10115.24,10115.24,10115.24,10115.24,0],["2022-09-20",9437.67,9437.67,9437.67,9437.67,1300],["2022-09-21",9437.67,9437.67,9437.67,9437.67,0],["2022-09-22",9921.65,9921.65,9921.65,9921.65,100],["2022-09-23",9437.67,9437.67,9437.67,9437.67,3000],["2022-09-26",9873.25,9873.25,9873.25,9873.25,100],["2022-09-27",9437.67,9437.67,9437.67,9437.67,5000],["2022-09-28",9437.67,9437.67,9437.67,9437.67,0],["2022-09-29",9437.67,9437.67,9437.67,9437.67,0],["2022-09-30",9437.67,9437.67,9437.67,9437.67,100],["2022-10-03",9437.67,9437.67,9437.67,9437.67,4900],["2022-10-04",9340.87,9340.87,9340.87,9340.87,700],["2022-10-05",9437.67,9437.67,9437.67,9437.67,1000],["2022-10-06",9437.67,9437.67,9437.67,9437.67,0],["2022-10-07",9437.67,9437.67,9437.67,9437.67,0],["2022-10-10",9437.67,9437.67,9437.67,9437.67,0],["2022-10-11",9437.67,9437.67,9437.67,9437.67,0],["2022-10-12",9437.67,9437.67,9437.67,9437.67,0],["2022-10-13",9437.67,9437.67,9437.67,9437.67,200],["2022-10-14",9437.67,9437.67,9437.67,9437.67,0],["2022-10-17",9486.06,9486.06,9486.06,9486.06,6800],["2022-10-18",9486.06,9486.06,9486.06,9486.06,0],["2022-10-19",9486.06,9486.06,9486.06,9486.06,0],["2022-10-20",9486.06,9486.06,9486.06,9486.06,0],["2022-10-21",9486.06,9486.06,9486.06,9486.06,0],["2022-10-24",9437.67,10308.84,9437.67,10308.84,1800],["2022-10-25",9679.66,9679.66,9679.66,9679.66,200],["2022-10-26",9437.67,9437.67,9437.67,9437.67,300],["2022-10-27",9437.67,9437.67,9437.67,9437.67,0],["2022-10-28",9437.67,9437.67,9195.67,9195.67,200],["2022-10-31",9921.65,9921.65,9437.67,9921.65,1400],["2022-11-01",9921.65,9921.65,9921.65,9921.65,500],["2022-11-02",9921.65,9921.65,9921.65,9921.65,0],["2022-11-03",9921.65,9921.65,9921.65,9921.65,0],["2022-11-04",9582.86,9582.86,9582.86,9582.86,100],["2022-11-07",9582.86,9582.86,9582.86,9582.86,0],["2022-11-08",9437.67,9486.06,9437.67,9437.67,1200],["2022-11-09",9437.67,9437.67,9437.67,9437.67,0],["2022-11-10",9437.67,9437.67,9437.67,9437.67,5000],["2022-11-11",9437.67,9437.67,9437.67,9437.67,5000],["2022-11-14",9437.67,9437.67,9437.67,9437.67,0],["2022-11-15",9437.67,9437.67,9437.67,9437.67,0],["2022-11-16",9292.47,9292.47,9292.47,9292.47,3000],["2022-11-17",8372.9,8372.9,8372.9,8372.9,1200],["2022-11-18",8760.09,8760.09,8760.09,8760.09,1000],["2022-11-21",8760.09,8760.09,8760.09,8760.09,0],["2022-11-22",7985.72,7985.72,7985.72,7985.72,3000],["2022-11-23",7985.72,8760.09,7985.72,8760.09,1900],["2022-11-24",8711.69,8711.69,8711.69,8711.69,3000],["2022-11-25",8711.69,8711.69,8711.69,8711.69,0],["2022-11-28",8227.71,9486.06,8227.71,9486.06,600],["2022-11-29",10115.24,10115.24,10115.24,10115.24,100],["2022-11-30",10115.24,10115.24,10115.24,10115.24,0],["2022-12-01",10550.83,10550.83,10550.83,10550.83,100],["2022-12-02",9534.46,10115.24,9534.46,10115.24,200],["2022-12-05",9147.28,9147.28,9147.28,9147.28,1800],["2022-12-06",9147.28,9147.28,9147.28,9147.28,37200],["2022-12-07",8518.1,8518.1,8518.1,8518.1,300],["2022-12-08",8518.1,8518.1,8518.1,8518.1,0],["2022-12-09",7695.33,7695.33,7695.33,7695.33,100],["2022-12-12",7695.33,7695.33,7695.33,7695.33,0],["2022-12-13",7695.33,7695.33,7695.33,7695.33,0],["2022-12-14",7695.33,7695.33,7695.33,7695.33,0],["2022-12-15",6969.35,6969.35,6969.35,6969.35,100],["2022-12-16",6969.35,6969.35,6969.35,6969.35,0],["2022-12-19",7646.93,7646.93,7646.93,7646.93,100],["2022-12-20",7646.93,7646.93,7646.93,7646.93,0],["2022-12-21",7308.14,7308.14,7308.14,7308.14,100],["2022-12-22",8034.12,8034.12,6824.16,6824.16,200],["2022-12-23",6824.16,6824.16,6824.16,6824.16,0],["2022-12-26",6824.16,6824.16,6824.16,6824.16,0],["2022-12-27",6824.16,6824.16,6824.16,6824.16,0],["2022-12-28",6824.16,6824.16,6824.16,6824.16,0],["2022-12-29",6824.16,6824.16,6824.16,6824.16,0],["2022-12-30",6824.16,6824.16,6824.16,6824.16,0],["2023-01-03",6824.16,6824.16,6824.16,6824.16,0],["2023-01-04",6824.16,6824.16,6824.16,6824.16,0],["2023-01-05",6824.16,6824.16,6824.16,6824.16,0],["2023-01-06",7501.73,7501.73,7501.73,7501.73,100],["2023-01-09",8227.71,8227.71,8227.71,8227.71,600],["2023-01-10",8227.71,8227.71,8227.71,8227.71,0],["2023-01-11",8227.71,9050.48,8227.71,9050.48,700],["2023-01-12",9389.27,9389.27,8227.71,9195.67,500],["2023-01-13",8953.68,8953.68,8711.69,8711.69,1300],["2023-01-16",8711.69,8711.69,8711.69,8711.69,400],["2023-01-17",7840.52,7840.52,7840.52,7840.52,100],["2023-01-18",7840.52,7840.52,7840.52,7840.52,0],["2023-01-19",7840.52,7840.52,7840.52,7840.52,0],["2023-01-27",7840.52,7840.52,7840.52,7840.52,0],["2023-01-30",7840.52,7840.52,7840.52,7840.52,0],["2023-01-31",7840.52,7840.52,7840.52,7840.52,0],["2023-02-01",7840.52,7840.52,7840.52,7840.52,0],["2023-02-02",7840.52,7840.52,7840.52,7840.52,0],["2023-02-03",8614.9,8614.9,8614.9,8614.9,200],["2023-02-06",9389.27,9389.27,9389.27,9389.27,100],["2023-02-07",10163.64,10163.64,10163.64,10163.64,100],["2023-02-08",9195.67,9195.67,9195.67,9195.67,100],["2023-02-09",9437.67,10115.24,9437.67,10115.24,1200],["2023-02-10",10115.24,10115.24,10115.24,10115.24,0],["2023-02-13",10115.24,10115.24,10115.24,10115.24,0],["2023-02-14",10599.23,10599.23,10163.64,10163.64,1000],["2023-02-15",10550.83,10550.83,10550.83,10550.83,500],["2023-02-16",10550.83,10550.83,10550.83,10550.83,0],["2023-02-17",10502.43,10502.43,10502.43,10502.43,3200],["2023-02-20",10550.83,10550.83,10550.83,10550.83,1000],["2023-02-21",10550.83,10550.83,10550.83,10550.83,500],["2023-02-22",10550.83,10550.83,10550.83,10550.83,0],["2023-02-23",11131.61,11567.19,11131.61,11567.19,1100],["2023-02-24",11567.19,11567.19,11567.19,11567.19,0],["2023-02-27",11567.19,11567.19,11567.19,11567.19,0],["2023-02-28",11567.19,11567.19,11567.19,11567.19,0],["2023-03-01",11567.19,11567.19,11567.19,11567.19,0],["2023-03-02",11567.19,11567.19,11567.19,11567.19,0],["2023-03-03",11567.19,11567.19,11567.19,11567.19,0],["2023-03-06",11567.19,11567.19,11567.19,11567.19,0],["2023-03-07",10647.62,10647.62,10647.62,10647.62,1000],["2023-03-08",10647.62,10647.62,10647.62,10647.62,0],["2023-03-09",9679.66,10115.24,9679.66,10115.24,1700],["2023-03-10",10115.24,10115.24,10115.24,10115.24,0],["2023-03-13",10115.24,10115.24,10115.24,10115.24,100],["2023-03-14",9195.67,9195.67,9195.67,9195.67,100],["2023-03-15",9195.67,9195.67,9195.67,9195.67,2500],["2023-03-16",9195.67,9195.67,9195.67,9195.67,0],["2023-03-17",9195.67,9195.67,9195.67,9195.67,0],["2023-03-20",9195.67,9195.67,9195.67,9195.67,0],["2023-03-21",9195.67,9195.67,9195.67,9195.67,0],["2023-03-22",9195.67,9195.67,9195.67,9195.67,0],["2023-03-23",8953.68,9002.08,8953.68,8953.68,1500],["2023-03-24",8953.68,8953.68,8953.68,8953.68,0],["2023-03-27",9195.67,9195.67,9195.67,9195.67,500],["2023-03-28",9195.67,9195.67,9195.67,9195.67,0],["2023-03-29",9195.67,9195.67,9195.67,9195.67,0],["2023-03-30",9679.66,9921.65,9098.88,9195.67,2900],["2023-03-31",9195.67,9195.67,9195.67,9195.67,0],["2023-04-03",9921.65,10115.24,9921.65,10115.24,800],["2023-04-04",10115.24,10115.24,10115.24,10115.24,600],["2023-04-05",10115.24,10115.24,10115.24,10115.24,0],["2023-04-06",10115.24,10115.24,10115.24,10115.24,0],["2023-04-07",10115.24,10115.24,9921.65,9921.65,1200],["2023-04-10",10841.22,10841.22,10841.22,10841.22,100],["2023-04-11",10841.22,10841.22,10841.22,10841.22,0],["2023-04-12",10841.22,10841.22,10841.22,10841.22,0],["2023-04-13",9776.45,10792.82,9776.45,10792.82,600],["2023-04-14",10792.82,10792.82,10792.82,10792.82,0],["2023-04-17",10792.82,10792.82,10792.82,10792.82,0],["2023-04-18",10792.82,10792.82,10792.82,10792.82,0],["2023-04-19",10792.82,10792.82,10792.82,10792.82,0],["2023-04-20",10792.82,10792.82,10792.82,10792.82,0],["2023-04-21",10792.82,10792.82,10792.82,10792.82,0],["2023-04-24",10792.82,10792.82,10792.82,10792.82,0],["2023-04-25",10792.82,10792.82,10792.82,10792.82,0],["2023-04-26",10792.82,10792.82,10792.82,10792.82,0],["2023-04-27",10792.82,10792.82,10792.82,10792.82,0],["2023-04-28",10792.82,10792.82,10792.82,10792.82,0],["2023-05-04",10792.82,10792.82,10792.82,10792.82,0],["2023-05-05",10792.82,10792.82,10792.82,10792.82,0],["2023-05-08",10792.82,10792.82,10792.82,10792.82,0],["2023-05-09",10792.82,10792.82,10792.82,10792.82,0],["2023-05-10",10792.82,10792.82,10792.82,10792.82,0],["2023-05-11",10792.82,10792.82,10792.82,10792.82,0],["2023-05-12",9728.06,9728.06,9728.06,9728.06,500],["2023-05-15",10163.64,10696.02,10163.64,10696.02,2800],["2023-05-16",10744.42,10744.42,10744.42,10744.42,100],["2023-05-17",9679.66,9679.66,9679.66,9679.66,100],["2023-05-18",9679.66,9679.66,9679.66,9679.66,0],["2023-05-19",9679.66,9679.66,9679.66,9679.66,0],["2023-05-22",9679.66,9679.66,9679.66,9679.66,0],["2023-05-23",9679.66,9679.66,9679.66,9679.66,0],["2023-05-24",9679.66,9679.66,9679.66,9679.66,0],["2023-05-25",9679.66,9679.66,9679.66,9679.66,0],["2023-05-26",9679.66,9679.66,9679.66,9679.66,0],["2023-05-29",10405.63,10405.63,10405.63,10405.63,400],["2023-05-30",10405.63,10405.63,10405.63,10405.63,600],["2023-05-31",10405.63,10405.63,10405.63,10405.63,0],["2023-06-01",10405.63,10405.63,10405.63,10405.63,0],["2023-06-02",10405.63,10405.63,10405.63,10405.63,0],["2023-06-05",9921.65,9921.65,9921.65,9921.65,1100],["2023-06-06",9921.65,9921.65,9921.65,9921.65,0],["2023-06-07",9921.65,9921.65,9921.65,9921.65,0],["2023-06-08",9921.65,9921.65,9921.65,9921.65,0],["2023-06-09",9921.65,9921.65,9921.65,9921.65,0],["2023-06-12",9921.65,9921.65,9921.65,9921.65,0],["2023-06-13",9921.65,9921.65,9921.65,9921.65,0],["2023-06-14",9921.65,9921.65,9921.65,9921.65,0],["2023-06-15",9244.07,9244.07,8953.68,8953.68,500],["2023-06-16",9824.85,9824.85,9824.85,9824.85,7600],["2023-06-19",9824.85,9824.85,9824.85,9824.85,100],["2023-06-20",10115.24,10115.24,10115.24,10115.24,100],["2023-06-21",10260.44,10308.84,10260.44,10308.84,200],["2023-06-22",10308.84,10308.84,10308.84,10308.84,0],["2023-06-23",10260.44,10260.44,10260.44,10260.44,100],["2023-06-26",10260.44,10260.44,10260.44,10260.44,0],["2023-06-27",10260.44,10260.44,10260.44,10260.44,0],["2023-06-28",10260.44,10260.44,10260.44,10260.44,300],["2023-06-29",10260.44,10260.44,10260.44,10260.44,0],["2023-06-30",10260.44,10260.44,10260.44,10260.44,0],["2023-07-03",10260.44,10260.44,10260.44,10260.44,0],["2023-07-04",10260.44,10260.44,10260.44,10260.44,0],["2023-07-05",10260.44,10260.44,10260.44,10260.44,0],["2023-07-06",10260.44,10260.44,10260.44,10260.44,0],["2023-07-07",10260.44,10260.44,10260.44,10260.44,0],["2023-07-10",10260.44,10260.44,10260.44,10260.44,0],["2023-07-11",9921.65,9921.65,9921.65,9921.65,2000],["2023-07-12",9921.65,9921.65,9921.65,9921.65,700],["2023-07-13",9873.25,9921.65,9873.25,9921.65,1000],["2023-07-14",9921.65,9921.65,9921.65,9921.65,0],["2023-07-17",9921.65,9921.65,9921.65,9921.65,1600],["2023-07-18",9921.65,9921.65,9921.65,9921.65,0],["2023-07-19",9921.65,9921.65,9921.65,9921.65,0],["2023-07-20",9921.65,9921.65,9921.65,9921.65,0],["2023-07-21",9921.65,9921.65,9921.65,9921.65,0],["2023-07-24",9921.65,9921.65,9873.25,9873.25,500],["2023-07-25",9921.65,9921.65,9921.65,9921.65,100],["2023-07-26",9921.65,9921.65,9921.65,9921.65,0],["2023-07-27",9921.65,9921.65,9921.65,9921.65,0],["2023-07-28",9921.65,9921.65,9921.65,9921.65,0],["2023-07-31",10163.64,10163.64,10163.64,10163.64,100],["2023-08-01",10163.64,10163.64,10163.64,10163.64,0],["2023-08-02",10163.64,10163.64,10163.64,10163.64,0],["2023-08-03",10163.64,10163.64,10163.64,10163.64,0],["2023-08-04",10163.64,10163.64,10163.64,10163.64,0],["2023-08-07",10163.64,10163.64,10163.64,10163.64,0],["2023-08-08",10163.64,10163.64,10163.64,10163.64,0],["2023-08-09",10163.64,10163.64,10163.64,10163.64,0],["2023-08-10",10163.64,10163.64,10163.64,10163.64,0],["2023-08-11",10163.64,10163.64,10163.64,10163.64,200],["2023-08-14",10647.62,10647.62,10647.62,10647.62,400],["2023-08-15",10405.63,10405.63,10405.63,10405.63,300],["2023-08-16",10405.63,10405.63,10405.63,10405.63,0],["2023-08-17",10647.62,10647.62,10647.62,10647.62,200],["2023-08-18",10163.64,10163.64,10163.64,10163.64,100],["2023-08-21",9292.47,9292.47,9292.47,9292.47,3000],["2023-08-22",10212.04,10212.04,10212.04,10212.04,300],["2023-08-23",10212.04,10212.04,10212.04,10212.04,0],["2023-08-24",10212.04,10212.04,10212.04,10212.04,0],["2023-08-25",10212.04,10212.04,10212.04,10212.04,0],["2023-08-28",10212.04,10212.04,10212.04,10212.04,0],["2023-08-29",10212.04,10212.04,10212.04,10212.04,0],["2023-08-30",10212.04,10212.04,10212.04,10212.04,0],["2023-08-31",10212.04,10212.04,10212.04,10212.04,100],["2023-09-05",10212.04,10212.04,10212.04,10212.04,0],["2023-09-06",10212.04,10212.04,10212.04,10212.04,0],["2023-09-07",10212.04,10212.04,10212.04,10212.04,0],["2023-09-08",10212.04,10212.04,10212.04,10212.04,0],["2023-09-11",9274.2,9274.2,9274.2,9274.2,200],["2023-09-12",9274.2,9274.2,9274.2,9274.2,0],["2023-09-13",9274.2,9274.2,9274.2,9274.2,0],["2023-09-14",10107.83,10107.83,10107.83,10107.83,100],["2023-09-15",10107.83,10107.83,10107.83,10107.83,100],["2023-09-18",10107.83,10941.47,10107.83,10941.47,300],["2023-09-19",10941.47,10941.47,10941.47,10941.47,0],["2023-09-20",10941.47,11097.78,10941.47,11045.67,1200],["2023-09-21",11045.67,11045.67,11045.67,11045.67,0],["2023-09-22",11045.67,11045.67,11045.67,11045.67,0],["2023-09-25",11045.67,11045.67,11045.67,11045.67,0],["2023-09-26",11045.67,11045.67,11045.67,11045.67,0],["2023-09-27",11201.98,11201.98,11201.98,11201.98,100],["2023-09-28",11201.98,11201.98,11201.98,11201.98,0],["2023-09-29",10159.94,11410.39,10159.94,11097.78,1100],["2023-10-02",11097.78,11097.78,11097.78,11097.78,300],["2023-10-03",11097.78,11462.49,11097.78,11462.49,400],["2023-10-04",10524.65,10524.65,10524.65,10524.65,700],["2023-10-05",10524.65,11566.7,10524.65,11566.7,1200],["2023-10-06",11566.7,11566.7,11566.7,11566.7,0],["2023-10-09",11566.7,11566.7,11566.7,11566.7,0],["2023-10-10",11566.7,11566.7,11566.7,11566.7,0],["2023-10-11",10420.45,10420.45,10420.45,10420.45,1000],["2023-10-12",10420.45,10420.45,10420.45,10420.45,0],["2023-10-13",10420.45,10420.45,10420.45,10420.45,0],["2023-10-16",10420.45,10420.45,10420.45,10420.45,0],["2023-10-17",10420.45,10420.45,10420.45,10420.45,0],["2023-10-18",10420.45,10420.45,10420.45,10420.45,0],["2023-10-19",10420.45,10420.45,10420.45,10420.45,0],["2023-10-20",10420.45,10420.45,10420.45,10420.45,0],["2023-10-23",10420.45,10420.45,10420.45,10420.45,0],["2023-10-24",10420.45,10420.45,10420.45,10420.45,0],["2023-10-25",10420.45,10420.45,10420.45,10420.45,0],["2023-10-26",10420.45,10420.45,10420.45,10420.45,0],["2023-10-27",10420.45,10420.45,10420.45,10420.45,0],["2023-10-30",10420.45,10420.45,10420.45,10420.45,0],["2023-10-31",10420.45,10420.45,10420.45,10420.45,0],["2023-11-01",10420.45,10420.45,10420.45,10420.45,0],["2023-11-02",10420.45,10420.45,10420.45,10420.45,0],["2023-11-03",10420.45,10420.45,10420.45,10420.45,0],["2023-11-06",10420.45,10420.45,10420.45,10420.45,0],["2023-11-07",10420.45,10420.45,10420.45,10420.45,0],["2023-11-08",10420.45,10420.45,10420.45,10420.45,0],["2023-11-09",10420.45,10420.45,10420.45,10420.45,0],["2023-11-10",10420.45,10420.45,10420.45,10420.45,0],["2023-11-13",10941.47,10941.47,10941.47,10941.47,100],["2023-11-14",10420.45,10680.96,10420.45,10680.96,600],["2023-11-15",10420.45,10680.96,10420.45,10680.96,900],["2023-11-16",10680.96,10680.96,10680.96,10680.96,0],["2023-11-17",10680.96,10680.96,10680.96,10680.96,0],["2023-11-20",10680.96,10680.96,10680.96,10680.96,0],["2023-11-21",10680.96,10680.96,10680.96,10680.96,500],["2023-11-22",10680.96,10680.96,10680.96,10680.96,0],["2023-11-23",10680.96,10680.96,10680.96,10680.96,0],["2023-11-24",10680.96,10680.96,10680.96,10680.96,0],["2023-11-27",10680.96,10680.96,10680.96,10680.96,0],["2023-11-28",10680.96,10680.96,10680.96,10680.96,100],["2023-11-29",10680.96,10680.96,10680.96,10680.96,500],["2023-11-30",10680.96,10680.96,10680.96,10680.96,0],["2023-12-01",10680.96,10680.96,10680.96,10680.96,0],["2023-12-04",10420.45,10420.45,10420.45,10420.45,200],["2023-12-05",10420.45,10420.45,10420.45,10420.45,0],["2023-12-06",10576.75,10576.75,10576.75,10576.75,500],["2023-12-07",10576.75,10576.75,10576.75,10576.75,0],["2023-12-08",9743.12,10680.96,9743.12,10680.96,1000],["2023-12-11",10680.96,10680.96,10680.96,10680.96,0],["2023-12-12",10680.96,10680.96,10680.96,10680.96,0],["2023-12-13",10680.96,10680.96,10680.96,10680.96,0],["2023-12-14",10680.96,10680.96,10680.96,10680.96,0],["2023-12-15",10680.96,10680.96,10680.96,10680.96,0],["2023-12-18",11201.98,11201.98,11201.98,11201.98,100],["2023-12-19",11201.98,11201.98,11201.98,11201.98,0],["2023-12-20",11201.98,11201.98,11201.98,11201.98,0],["2023-12-21",11201.98,11201.98,11201.98,11201.98,0],["2023-12-22",10420.45,10420.45,10420.45,10420.45,600],["2023-12-25",10420.45,10420.45,10420.45,10420.45,0],["2023-12-26",10420.45,10420.45,10420.45,10420.45,0],["2023-12-27",10420.45,10420.45,10420.45,10420.45,0],["2023-12-28",9638.91,9638.91,9638.91,9638.91,1800],["2023-12-29",9691.02,9795.22,9638.91,9638.91,4800],["2024-01-02",10576.75,10576.75,10576.75,10576.75,100],["2024-01-03",11618.8,11618.8,11201.98,11618.8,1400],["2024-01-04",12504.54,12504.54,11306.19,11306.19,800],["2024-01-05",11201.98,11410.39,11201.98,11410.39,600],["2024-01-08",10941.47,10941.47,10941.47,10941.47,10000],["2024-01-09",9951.53,10889.37,9847.32,10889.37,4700],["2024-01-10",10212.04,10212.04,10212.04,10212.04,700],["2024-01-11",10212.04,10993.57,10212.04,10993.57,200],["2024-01-12",10993.57,10993.57,10993.57,10993.57,0],["2024-01-15",10993.57,10993.57,10993.57,10993.57,0],["2024-01-16",11358.29,11358.29,11358.29,11358.29,100],["2024-01-17",10316.24,10316.24,10316.24,10316.24,4900],["2024-01-18",9795.22,9795.22,9795.22,9795.22,100],["2024-01-19",10159.94,10628.86,10159.94,10628.86,300],["2024-01-22",10524.65,10680.96,10472.55,10680.96,8700],["2024-01-23",10680.96,10680.96,10680.96,10680.96,300],["2024-01-24",10680.96,10680.96,10680.96,10680.96,0],["2024-01-25",10680.96,10680.96,10680.96,10680.96,0],["2024-01-26",10680.96,10680.96,10680.96,10680.96,700],["2024-01-29",10785.16,10785.16,10785.16,10785.16,100],["2024-01-30",10733.06,10733.06,10733.06,10733.06,200],["2024-01-31",10733.06,10733.06,10733.06,10733.06,300],["2024-02-01",10837.27,10837.27,10837.27,10837.27,3400],["2024-02-02",10680.96,10680.96,10680.96,10680.96,200],["2024-02-05",11462.49,11462.49,11462.49,11462.49,2100],["2024-02-06",11462.49,11462.49,11462.49,11462.49,0],["2024-02-07",11462.49,11462.49,11462.49,11462.49,0],["2024-02-15",11983.51,11983.51,11983.51,11983.51,100],["2024-02-16",11983.51,11983.51,11983.51,11983.51,0],["2024-02-19",11983.51,11983.51,11983.51,11983.51,0],["2024-02-20",11983.51,11983.51,11983.51,11983.51,0],["2024-02-21",11983.51,11983.51,11983.51,11983.51,0],["2024-02-22",11983.51,11983.51,11983.51,11983.51,0],["2024-02-23",11983.51,11983.51,11983.51,11983.51,0],["2024-02-26",11983.51,11983.51,11983.51,11983.51,0],["2024-02-27",11983.51,11983.51,11983.51,11983.51,0],["2024-02-28",11983.51,11983.51,11983.51,11983.51,0],["2024-02-29",11983.51,11983.51,11983.51,11983.51,0],["2024-03-01",12296.13,12296.13,12296.13,12296.13,200],["2024-03-04",12296.13,12296.13,12244.03,12244.03,200],["2024-03-05",12244.03,12244.03,12244.03,12244.03,600],["2024-03-06",12244.03,12244.03,12244.03,12244.03,0],["2024-03-07",12244.03,12244.03,12244.03,12244.03,0],["2024-03-08",12244.03,12244.03,12244.03,12244.03,0],["2024-03-11",12244.03,12244.03,12244.03,12244.03,0],["2024-03-12",12244.03,12244.03,12244.03,12244.03,0],["2024-03-13",12244.03,12244.03,12244.03,12244.03,0],["2024-03-14",12244.03,12244.03,12244.03,12244.03,0],["2024-03-15",12244.03,12244.03,12244.03,12244.03,0],["2024-03-18",12244.03,12244.03,12244.03,12244.03,100],["2024-03-19",11045.67,11045.67,11045.67,11045.67,1000],["2024-03-20",11462.49,11983.51,11462.49,11983.51,200],["2024-03-21",11931.41,11931.41,11931.41,11931.41,100],["2024-03-22",11931.41,11931.41,11931.41,11931.41,0],["2024-03-25",11931.41,11931.41,11931.41,11931.41,0],["2024-03-26",11931.41,11931.41,11931.41,11931.41,0],["2024-03-27",11931.41,11931.41,11931.41,11931.41,0],["2024-03-28",11931.41,11931.41,11931.41,11931.41,0],["2024-03-29",11931.41,11931.41,11931.41,11931.41,0],["2024-04-01",11931.41,11931.41,11931.41,11931.41,0],["2024-04-02",11931.41,11931.41,11931.41,11931.41,0],["2024-04-03",13077.66,13077.66,13077.66,13077.66,400],["2024-04-04",13077.66,13077.66,13077.66,13077.66,0],["2024-04-05",13077.66,13077.66,13077.66,13077.66,100],["2024-04-08",13077.66,13077.66,13077.66,13077.66,0],["2024-04-09",13025.56,13025.56,11983.51,11983.51,400],["2024-04-10",11983.51,11983.51,11983.51,11983.51,0],["2024-04-11",11983.51,11983.51,11983.51,11983.51,0],["2024-04-12",12504.54,12504.54,12504.54,12504.54,600],["2024-04-15",12504.54,12504.54,12504.54,12504.54,0],["2024-04-16",12504.54,12504.54,12504.54,12504.54,0],["2024-04-17",12504.54,12504.54,12504.54,12504.54,0],["2024-04-19",12504.54,12504.54,12504.54,12504.54,0],["2024-04-22",12504.54,12504.54,12504.54,12504.54,0],["2024-04-23",12504.54,12504.54,12504.54,12504.54,0],["2024-04-24",12504.54,12504.54,12504.54,12504.54,0],["2024-04-25",11983.51,11983.51,11983.51,11983.51,300],["2024-04-26",11410.39,11462.49,11410.39,11462.49,500],["2024-05-02",11410.39,11410.39,11410.39,11410.39,300],["2024-05-03",11358.29,11358.29,11358.29,11358.29,1300],["2024-05-06",12452.43,12452.43,12452.43,12452.43,3000],["2024-05-07",11306.19,11306.19,11306.19,11306.19,100],["2024-05-08",11358.29,11358.29,11358.29,11358.29,100],["2024-05-09",11358.29,11358.29,11358.29,11358.29,0],["2024-05-10",11358.29,11358.29,11358.29,11358.29,100],["2024-05-13",11358.29,11358.29,11358.29,11358.29,0],["2024-05-14",11566.7,11566.7,10785.16,10785.16,700],["2024-05-15",11462.49,11462.49,11462.49,11462.49,100],["2024-05-16",11410.39,11410.39,11410.39,11410.39,100],["2024-05-17",11410.39,11410.39,11410.39,11410.39,0],["2024-05-20",11410.39,11410.39,11410.39,11410.39,0],["2024-05-21",11410.39,11410.39,11410.39,11410.39,0],["2024-05-22",11410.39,11410.39,11410.39,11410.39,0],["2024-05-23",11097.78,11097.78,11097.78,11097.78,500],["2024-05-24",11097.78,11097.78,11097.78,11097.78,0],["2024-05-27",11097.78,11097.78,11097.78,11097.78,0],["2024-05-28",11983.51,11983.51,11983.51,11983.51,100],["2024-05-29",11358.29,11358.29,11358.29,11358.29,3500],["2024-05-30",11358.29,11358.29,11358.29,11358.29,0],["2024-05-31",11358.29,11358.29,11358.29,11358.29,0],["2024-06-03",11358.29,11358.29,11045.67,11045.67,3300],["2024-06-04",11723.0,11723.0,11514.59,11514.59,900],["2024-06-05",11514.59,11514.59,11514.59,11514.59,0],["2024-06-06",11566.7,11566.7,11566.7,11566.7,100],["2024-06-07",11566.7,11566.7,11566.7,11566.7,0],["2024-06-10",11723.0,11723.0,11618.8,11618.8,800],["2024-06-11",11618.8,11618.8,11618.8,11618.8,0],["2024-06-12",11618.8,11618.8,11618.8,11618.8,0],["2024-06-13",11618.8,11618.8,11618.8,11618.8,400],["2024-06-14",11618.8,11723.0,11618.8,11723.0,400],["2024-06-17",11618.8,11723.0,11618.8,11723.0,1300],["2024-06-18",11045.67,11723.0,10993.57,11670.9,2700],["2024-06-19",11723.0,11723.0,11723.0,11723.0,100],["2024-06-20",11670.9,11723.0,11045.67,11723.0,3100],["2024-06-21",11723.0,11983.51,11723.0,11983.51,1600],["2024-06-24",10941.47,11723.0,10941.47,11723.0,1100],["2024-06-25",11723.0,11723.0,11723.0,11723.0,0],["2024-06-26",11723.0,11723.0,11723.0,11723.0,0],["2024-06-27",11723.0,11723.0,11723.0,11723.0,0],["2024-06-28",11723.0,11723.0,11723.0,11723.0,0],["2024-07-01",11723.0,11723.0,11723.0,11723.0,300],["2024-07-02",11045.67,11254.08,11045.67,11254.08,1700],["2024-07-03",11723.0,11723.0,11723.0,11723.0,1300],["2024-07-04",11670.9,11670.9,11670.9,11670.9,1000],["2024-07-05",11670.9,11670.9,11618.8,11670.9,3800],["2024-07-08",11670.9,11670.9,11670.9,11670.9,0],["2024-07-09",11670.9,11670.9,11670.9,11670.9,0],["2024-07-10",11670.9,11670.9,11670.9,11670.9,1100],["2024-07-11",11670.9,11670.9,11670.9,11670.9,800],["2024-07-12",11931.41,11931.41,11931.41,11931.41,100],["2024-07-15",11983.51,11983.51,11931.41,11931.41,3200],["2024-07-16",11827.21,11827.21,11827.21,11827.21,500],["2024-07-17",11827.21,11827.21,11827.21,11827.21,0],["2024-07-18",11827.21,11827.21,11827.21,11827.21,0],["2024-07-19",11827.21,11827.21,11827.21,11827.21,0],["2024-07-22",11827.21,11827.21,11827.21,11827.21,0],["2024-07-23",11827.21,11827.21,11827.21,11827.21,0],["2024-07-24",11045.67,11045.67,11045.67,11045.67,2000],["2024-07-25",11045.67,11462.49,11045.67,11462.49,500],["2024-07-26",11462.49,11462.49,11462.49,11462.49,0],["2024-07-29",11723.0,11723.0,11723.0,11723.0,700],["2024-07-30",11723.0,11723.0,11723.0,11723.0,0],["2024-07-31",10785.16,10785.16,10785.16,10785.16,100],["2024-08-01",10785.16,10785.16,10785.16,10785.16,0],["2024-08-02",10837.27,11775.11,10837.27,11775.11,2000],["2024-08-05",11462.49,11462.49,11462.49,11462.49,500],["2024-08-06",11358.29,11358.29,11358.29,11358.29,200],["2024-08-07",11201.98,11306.19,11201.98,11306.19,1600],["2024-08-08",11306.19,11306.19,11306.19,11306.19,0],["2024-08-09",11306.19,11306.19,11306.19,11306.19,500],["2024-08-12",10733.06,11670.9,10733.06,11670.9,200],["2024-08-13",11670.9,11670.9,11670.9,11670.9,0],["2024-08-14",11670.9,11670.9,11670.9,11670.9,0],["2024-08-15",12765.05,12765.05,12765.05,12765.05,100],["2024-08-16",11514.59,11670.9,11514.59,11670.9,2200],["2024-08-19",11566.7,11618.8,11566.7,11566.7,400],["2024-08-20",12712.95,12712.95,11983.51,12608.74,15700],["2024-08-21",12608.74,12765.05,12556.64,12608.74,6600],["2024-08-22",12712.95,12712.95,11462.49,12660.84,5200],["2024-08-23",12660.84,12765.05,12504.54,12556.64,4100],["2024-08-26",12504.54,12504.54,12139.82,12244.03,3600],["2024-08-27",12244.03,12504.54,12244.03,12504.54,1700],["2024-08-28",12504.54,12504.54,12087.72,12087.72,4500],["2024-08-29",12087.72,12258.77,12087.72,12258.77,1100],["2024-08-30",12258.77,13456.14,12258.77,12771.93,2200],["2024-09-04",12657.89,12771.93,11574.56,12714.91,2700],["2024-09-05",11517.54,11745.61,11517.54,11745.61,400],["2024-09-06",11745.61,11745.61,11745.61,11745.61,0],["2024-09-09",11802.63,11802.63,11118.42,11175.44,2800],["2024-09-10",11175.44,11175.44,11175.44,11175.44,100],["2024-09-11",11175.44,11916.67,11118.42,11175.44,3100],["2024-09-12",11232.46,11289.47,11175.44,11175.44,1500],["2024-09-13",11745.61,11745.61,11745.61,11745.61,100],["2024-09-16",11745.61,12429.82,11745.61,12429.82,200],["2024-09-17",11802.63,11802.63,11802.63,11802.63,100],["2024-09-18",11802.63,11802.63,11802.63,11802.63,1600],["2024-09-19",11460.53,11802.63,11460.53,11460.53,1700],["2024-09-20",11460.53,11460.53,11460.53,11460.53,2600],["2024-09-23",11403.51,11460.53,11403.51,11460.53,200],["2024-09-24",11973.68,11973.68,11973.68,11973.68,100],["2024-09-25",11916.67,12315.79,11916.67,12315.79,1900],["2024-09-26",12543.86,12543.86,12543.86,12543.86,100],["2024-09-27",12486.84,13684.21,12258.77,12258.77,900],["2024-09-30",11973.68,11973.68,11973.68,11973.68,400],["2024-10-01",11973.68,11973.68,11859.65,11859.65,300],["2024-10-02",11973.68,11973.68,11973.68,11973.68,200],["2024-10-03",11973.68,11973.68,11973.68,11973.68,100],["2024-10-04",11517.54,12486.84,11403.51,12087.72,500],["2024-10-07",12030.7,12030.7,12030.7,12030.7,100],["2024-10-08",12030.7,12030.7,12030.7,12030.7,0],["2024-10-09",12030.7,12030.7,12030.7,12030.7,0],["2024-10-10",12030.7,12030.7,12030.7,12030.7,0],["2024-10-11",12258.77,12258.77,12258.77,12258.77,200],["2024-10-14",11517.54,11973.68,11517.54,11973.68,400],["2024-10-15",11973.68,11973.68,11973.68,11973.68,0],["2024-10-16",11973.68,11973.68,11973.68,11973.68,0],["2024-10-17",12543.86,12543.86,12543.86,12543.86,100],["2024-10-18",12429.82,12429.82,12429.82,12429.82,100],["2024-10-21",12429.82,12429.82,12429.82,12429.82,0],["2024-10-22",12429.82,12429.82,12429.82,12429.82,0],["2024-10-23",12429.82,12429.82,12429.82,12429.82,0],["2024-10-24",12429.82,12429.82,12429.82,12429.82,100],["2024-10-25",12429.82,12429.82,12429.82,12429.82,0],["2024-10-28",11232.46,11232.46,11232.46,11232.46,1000],["2024-10-29",11232.46,11232.46,11232.46,11232.46,0],["2024-10-30",11232.46,11232.46,11232.46,11232.46,0],["2024-10-31",11232.46,11232.46,11232.46,11232.46,0],["2024-11-01",11175.44,11175.44,11175.44,11175.44,500],["2024-11-04",11175.44,11175.44,11175.44,11175.44,0],["2024-11-05",11517.54,12258.77,11517.54,12201.75,400],["2024-11-06",12087.72,12828.95,11973.68,12429.82,3600],["2024-11-07",12087.72,12486.84,12087.72,12486.84,2000],["2024-11-08",12087.72,12087.72,11802.63,11802.63,1200],["2024-11-11",12144.74,12144.74,12144.74,12144.74,300],["2024-11-12",12144.74,12144.74,12144.74,12144.74,0],["2024-11-13",12144.74,12144.74,12144.74,12144.74,0],["2024-11-14",12144.74,12144.74,12144.74,12144.74,0],["2024-11-15",12144.74,12144.74,12144.74,12144.74,0],["2024-11-18",12144.74,12144.74,12144.74,12144.74,0],["2024-11-19",11973.68,11973.68,11973.68,11973.68,300],["2024-11-20",12201.75,12201.75,12201.75,12201.75,200],["2024-11-21",12201.75,12201.75,12201.75,12201.75,0],["2024-11-22",12258.77,12258.77,11175.44,11175.44,400],["2024-11-25",11232.46,11232.46,11175.44,11232.46,300],["2024-11-26",11232.46,11403.51,11232.46,11403.51,300],["2024-11-27",11403.51,11403.51,11403.51,11403.51,200000],["2024-11-28",11460.53,11460.53,11403.51,11403.51,1200],["2024-11-29",11403.51,11403.51,11403.51,11403.51,0],["2024-12-02",12258.77,12258.77,12258.77,12258.77,2000],["2024-12-03",11973.68,11973.68,11973.68,11973.68,100],["2024-12-04",11004.39,11004.39,10776.32,10776.32,2000],["2024-12-05",11802.63,11802.63,11802.63,11802.63,100],["2024-12-06",11802.63,11802.63,11802.63,11802.63,0],["2024-12-09",11802.63,11802.63,11802.63,11802.63,0],["2024-12-10",11745.61,12942.98,11745.61,11745.61,1100],["2024-12-11",11745.61,11745.61,11745.61,11745.61,0],["2024-12-12",11745.61,11745.61,11745.61,11745.61,0],["2024-12-13",11745.61,11745.61,11745.61,11745.61,0],["2024-12-16",11745.61,11745.61,11745.61,11745.61,0],["2024-12-17",11745.61,11745.61,11745.61,11745.61,0],["2024-12-18",11745.61,11745.61,11745.61,11745.61,0],["2024-12-19",11688.6,11688.6,11688.6,11688.6,100],["2024-12-20",11688.6,11688.6,11688.6,11688.6,0],["2024-12-23",11460.53,11460.53,11460.53,11460.53,100],["2024-12-24",11460.53,11460.53,11460.53,11460.53,0],["2024-12-25",12315.79,12315.79,12315.79,12315.79,5000],["2024-12-26",12258.77,12258.77,12258.77,12258.77,100],["2024-12-27",11175.44,11403.51,11175.44,11289.47,1400],["2024-12-30",11118.42,11175.44,11118.42,11175.44,1500],["2024-12-31",11004.39,11061.4,11004.39,11061.4,2300],["2025-01-02",11061.4,11061.4,11061.4,11061.4,0],["2025-01-03",11118.42,12030.7,11118.42,12030.7,200],["2025-01-06",11403.51,11517.54,11403.51,11403.51,1500],["2025-01-07",11118.42,11118.42,11118.42,11118.42,700],["2025-01-08",11118.42,11118.42,11118.42,11118.42,0],["2025-01-09",11118.42,11118.42,11118.42,11118.42,300],["2025-01-10",11118.42,11118.42,11118.42,11118.42,0],["2025-01-13",11118.42,11118.42,11118.42,11118.42,0],["2025-01-14",11118.42,11118.42,11118.42,11118.42,100],["2025-01-15",11517.54,11517.54,11118.42,11460.53,2200],["2025-01-16",11118.42,11916.67,11118.42,11916.67,2200],["2025-01-17",11916.67,11916.67,11916.67,11916.67,0],["2025-01-20",11631.58,11688.6,11175.44,11631.58,900],["2025-01-21",11403.51,11403.51,11118.42,11118.42,4400],["2025-01-22",11403.51,12201.75,11403.51,12201.75,5400],["2025-01-23",11460.53,11745.61,11460.53,11745.61,200],["2025-01-24",11745.61,11745.61,11745.61,11745.61,0],["2025-02-03",11745.61,11745.61,11745.61,11745.61,700],["2025-02-04",11859.65,12087.72,11745.61,11859.65,5900],["2025-02-05",11973.68,11973.68,11859.65,11859.65,1100],["2025-02-06",11973.68,11973.68,11973.68,11973.68,300],["2025-02-07",12258.77,12543.86,12258.77,12543.86,3200],["2025-02-10",12543.86,12600.88,12543.86,12543.86,2900],["2025-02-11",12543.86,12543.86,12543.86,12543.86,1000],["2025-02-12",12543.86,12543.86,12543.86,12543.86,100],["2025-02-13",12543.86,12543.86,12543.86,12543.86,2000],["2025-02-14",12543.86,12543.86,12543.86,12543.86,0],["2025-02-17",11973.68,12657.89,11973.68,12429.82,300],["2025-02-18",12543.86,12543.86,12486.84,12543.86,2200],["2025-02-19",12543.86,13000.0,12543.86,13000.0,200],["2025-02-20",13000.0,13000.0,13000.0,13000.0,0],["2025-02-21",13000.0,13399.12,13000.0,13399.12,5900],["2025-02-24",13114.04,13114.04,13114.04,13114.04,673364],["2025-02-25",13114.04,13399.12,13114.04,13399.12,1000],["2025-02-26",13342.11,13399.12,13342.11,13399.12,700],["2025-02-27",13399.12,13399.12,13399.12,13399.12,500],["2025-02-28",13969.3,13969.3,13114.04,13114.04,5500],["2025-03-03",13114.04,13114.04,13114.04,13114.04,300],["2025-03-04",13171.05,13171.05,13171.05,13171.05,200],["2025-03-05",13228.07,13456.14,13228.07,13456.14,3700],["2025-03-06",13342.11,13342.11,13342.11,13342.11,100],["2025-03-07",13285.09,13285.09,13285.09,13285.09,100],["2025-03-10",13114.04,13114.04,12771.93,13114.04,2800],["2025-03-11",13114.04,13114.04,13114.04,13114.04,0],["2025-03-12",13399.12,13399.12,13399.12,13399.12,200],["2025-03-13",13342.11,14710.53,13342.11,14710.53,3700],["2025-03-14",16135.96,16135.96,14368.42,14653.51,3400],["2025-03-17",14710.53,15052.63,14653.51,15052.63,2500],["2025-03-18",14824.56,15052.63,14767.54,14824.56,2200],["2025-03-19",14881.58,14995.61,14881.58,14938.6,666962],["2025-03-20",14995.61,15679.82,14938.6,15109.65,1300],["2025-03-21",15280.7,15508.77,15280.7,15337.72,900],["2025-03-24",15337.72,15337.72,15337.72,15337.72,0],["2025-03-25",15508.77,15907.89,15337.72,15508.77,2100],["2025-03-26",15679.82,15679.82,15679.82,15679.82,200],["2025-03-27",15679.82,15679.82,15679.82,15679.82,0],["2025-03-28",15679.82,15679.82,15679.82,15679.82,0],["2025-03-31",15280.7,15280.7,15166.67,15166.67,1200],["2025-04-01",15109.65,15679.82,14311.4,14311.4,1800],["2025-04-02",15337.72,15394.74,15337.72,15394.74,400],["2025-04-03",13855.26,15223.68,13855.26,15223.68,2100],["2025-04-04",15109.65,16649.12,14995.61,14995.61,4900],["2025-04-08",14995.61,14995.61,14083.33,14254.39,4900],["2025-04-09",14254.39,14653.51,14254.39,14254.39,500],["2025-04-10",14995.61,15679.82,14824.56,15622.81,14700],["2025-04-11",14596.49,15337.72,14083.33,15337.72,2500],["2025-04-14",15394.74,15964.91,15166.67,15451.75,1500],["2025-04-15",15679.82,16421.05,15622.81,16421.05,9900],["2025-04-16",16535.09,16535.09,15679.82,16364.04,2600],["2025-04-17",16364.04,16421.05,15964.91,15964.91,2400],["2025-04-18",15964.91,16763.16,14429.82,16087.72,2000],["2025-04-21",16087.72,16824.56,16087.72,16394.74,3400],["2025-04-22",15350.88,16087.72,15350.88,16087.72,600],["2025-04-23",16026.32,16026.32,16026.32,16026.32,100],["2025-04-24",15842.11,15842.11,14921.05,15719.3,1500],["2025-04-25",15105.26,15535.09,15043.86,15535.09,700],["2025-04-28",15535.09,15535.09,15535.09,15535.09,0],["2025-04-29",15535.09,15535.09,15535.09,15535.09,0],["2025-05-05",15964.91,15964.91,15964.91,15964.91,200],["2025-05-06",15903.51,15903.51,15903.51,15903.51,1000],["2025-05-07",15903.51,15903.51,15903.51,15903.51,0],["2025-05-08",15903.51,15964.91,15657.89,15657.89,2200],["2025-05-09",15596.49,16456.14,15596.49,16456.14,2800],["2025-05-12",16456.14,16456.14,16456.14,16456.14,0],["2025-05-13",16885.96,16885.96,16885.96,16885.96,500],["2025-05-14",15596.49,17008.77,15473.68,17008.77,1300],["2025-05-15",15964.91,16517.54,15964.91,16517.54,1700],["2025-05-16",16517.54,16517.54,16517.54,16517.54,0],["2025-05-19",16456.14,16456.14,16456.14,16456.14,500],["2025-05-20",15289.47,16394.74,15289.47,15350.88,11400],["2025-05-21",15903.51,15903.51,15903.51,15903.51,100],["2025-05-22",16271.93,16271.93,15350.88,15350.88,300],["2025-05-23",15289.47,15289.47,15289.47,15289.47,200],["2025-05-26",15289.47,15350.88,15289.47,15350.88,3200],["2025-05-27",16394.74,16394.74,16394.74,16394.74,100],["2025-05-28",16394.74,16394.74,16149.12,16149.12,7400],["2025-05-29",16149.12,16149.12,16149.12,16149.12,0],["2025-05-30",15657.89,16271.93,15350.88,15596.49,2200],["2025-06-02",16026.32,16578.95,15228.07,15228.07,2700],["2025-06-03",15228.07,15289.47,14736.84,15228.07,12568],["2025-06-04",16026.32,16026.32,16026.32,16026.32,100],["2025-06-05",15964.91,15964.91,15412.28,15842.11,900],["2025-06-06",15473.68,15780.7,15228.07,15719.3,500],["2025-06-09",15719.3,15719.3,15719.3,15719.3,0],["2025-06-10",15780.7,15780.7,15350.88,15535.09,1300],["2025-06-11",15657.89,15657.89,15473.68,15473.68,1100],["2025-06-12",15780.7,15780.7,15780.7,15780.7,200],["2025-06-13",15228.07,15596.49,15166.67,15166.67,4000],["2025-06-16",15289.47,15350.88,15289.47,15350.88,500],["2025-06-17",15350.88,15350.88,15350.88,15350.88,200],["2025-06-18",15350.88,15350.88,15350.88,15350.88,400],["2025-06-19",15350.88,15350.88,15350.88,15350.88,0],["2025-06-20",15350.88,15350.88,14859.65,15289.47,4800],["2025-06-23",14859.65,15289.47,13938.6,14798.25,12200],["2025-06-24",14921.05,14921.05,14798.25,14798.25,300],["2025-06-25",14736.84,14736.84,14614.04,14675.44,600],["2025-06-26",14552.63,14675.44,14184.21,14245.61,800],["2025-06-27",14429.82,14675.44,14429.82,14675.44,2200],["2025-06-30",14552.63,14675.44,14552.63,14614.04,900],["2025-07-01",14675.44,14675.44,14675.44,14675.44,100],["2025-07-02",14982.46,15535.09,14675.44,14736.84,3600],["2025-07-03",15289.47,15473.68,14184.21,14736.84,5400],["2025-07-04",14736.84,14736.84,14736.84,14736.84,0],["2025-07-07",14429.82,15043.86,14429.82,15043.86,200],["2025-07-08",14982.46,14982.46,14982.46,14982.46,200],["2025-07-09",15043.86,15043.86,15043.86,15043.86,2300],["2025-07-10",15043.86,15043.86,15043.86,15043.86,0],["2025-07-11",15350.88,16517.54,15350.88,16517.54,1000],["2025-07-14",15043.86,15043.86,15043.86,15043.86,100],["2025-07-15",16149.12,16149.12,16149.12,16149.12,100],["2025-07-16",16149.12,16149.12,16149.12,16149.12,0],["2025-07-17",16149.12,16149.12,16149.12,16149.12,0],["2025-07-18",16149.12,16149.12,16149.12,16149.12,0],["2025-07-21",16578.95,16578.95,15903.51,15903.51,2300],["2025-07-22",15903.51,15903.51,15903.51,15903.51,0],["2025-07-23",15903.51,15903.51,15903.51,15903.51,0],["2025-07-24",15903.51,15903.51,15903.51,15903.51,0],["2025-07-25",16517.54,16517.54,16517.54,16517.54,100],["2025-07-28",16210.53,16210.53,16210.53,16210.53,1400],["2025-07-29",16210.53,16210.53,16210.53,16210.53,0],["2025-07-30",16149.12,16210.53,16149.12,16210.53,1900],["2025-07-31",16578.95,16578.95,16210.53,16210.53,1300],["2025-08-01",16210.53,16210.53,14798.25,16210.53,1300],["2025-08-04",16210.53,16210.53,16210.53,16210.53,100],["2025-08-05",16210.53,16394.74,16210.53,16394.74,600],["2025-08-06",16333.33,16333.33,16333.33,16333.33,200],["2025-08-07",16333.33,16333.33,16333.33,16333.33,0],["2025-08-08",16210.53,16210.53,15719.3,16210.53,400],["2025-08-11",16149.12,16210.53,16149.12,16210.53,400],["2025-08-12",16210.53,16210.53,16210.53,16210.53,100],["2025-08-13",16210.53,16210.53,16210.53,16210.53,100],["2025-08-14",16824.56,16824.56,15964.91,16210.53,1700],["2025-08-15",15657.89,16210.53,15657.89,16210.53,600],["2025-08-18",15964.91,15964.91,15596.49,15596.49,700],["2025-08-19",15657.89,16149.12,14798.25,16149.12,4300],["2025-08-20",16149.12,16149.12,16149.12,16149.12,0],["2025-08-21",16149.12,16149.12,15412.28,16149.12,3500],["2025-08-22",16149.12,16149.12,16149.12,16149.12,0],["2025-08-25",15412.28,16517.54,15412.28,16517.54,300],["2025-08-26",16271.93,16271.93,16271.93,16271.93,200],["2025-08-27",16271.93,16271.93,16271.93,16271.93,0],["2025-08-28",15412.28,16210.53,15350.88,16210.53,600],["2025-08-29",16210.53,16210.53,16210.53,16210.53,0],["2025-09-03",15596.49,15964.91,15596.49,15964.91,1400],["2025-09-04",15964.91,15964.91,15964.91,15964.91,1400],["2025-09-05",16087.72,16087.72,16026.32,16026.32,1200],["2025-09-08",15473.68,16087.72,15473.68,15780.7,1900],["2025-09-09",15657.89,15719.3,15657.89,15719.3,1600],["2025-09-10",16333.33,16333.33,16333.33,16333.33,100],["2025-09-11",16333.33,16333.33,16333.33,16333.33,0],["2025-09-12",15780.7,16271.93,15473.68,16271.93,5300],["2025-09-15",15964.91,15964.91,15964.91,15964.91,800],["2025-09-16",15964.91,16271.93,15964.91,16271.93,300],["2025-09-17",16271.93,16271.93,16271.93,16271.93,0],["2025-09-18",16026.32,16210.53,16026.32,16210.53,3800],["2025-09-19",16026.32,16210.53,16026.32,16210.53,1200],["2025-09-22",15412.28,15964.91,15412.28,15964.91,3100],["2025-09-23",15903.51,15964.91,15903.51,15964.91,200],["2025-09-24",15228.07,16087.72,15228.07,16087.72,200],["2025-09-25",16087.72,16087.72,16087.72,16087.72,0],["2025-09-26",15964.91,16149.12,15964.91,16149.12,4600],["2025-09-29",16210.53,16333.33,16210.53,16333.33,2000],["2025-09-30",16333.33,16333.33,16333.33,16333.33,0],["2025-10-01",16333.33,16333.33,16333.33,16333.33,0],["2025-10-02",16333.33,16333.33,16333.33,16333.33,200],["2025-10-03",16333.33,16333.33,16333.33,16333.33,0],["2025-10-06",16333.33,16333.33,15964.91,16026.32,1800],["2025-10-07",16333.33,16333.33,16333.33,16333.33,100],["2025-10-08",16333.33,16333.33,16333.33,16333.33,0],["2025-10-09",16333.33,16333.33,16333.33,16333.33,0],["2025-10-10",16333.33,16333.33,16333.33,16333.33,0],["2025-10-13",16333.33,16333.33,16333.33,16333.33,0],["2025-10-14",16271.93,16271.93,16210.53,16210.53,500],["2025-10-15",16210.53,16394.74,16210.53,16210.53,2600],["2025-10-16",16333.33,17070.18,16333.33,17070.18,1600],["2025-10-17",17070.18,17070.18,17070.18,17070.18,0],["2025-10-20",16026.32,16026.32,16026.32,16026.32,600],["2025-10-21",15964.91,16394.74,15964.91,16394.74,500],["2025-10-22",16394.74,16517.54,16394.74,16517.54,1900],["2025-10-23",16517.54,17131.58,16517.54,17131.58,8600],["2025-10-24",16947.37,16947.37,16333.33,16333.33,3000],["2025-10-27",16640.35,16947.37,16640.35,16640.35,9900],["2025-10-28",16701.75,16885.96,16333.33,16885.96,4300],["2025-10-29",16885.96,18543.86,16885.96,18543.86,13200],["2025-10-30",20263.16,20263.16,18421.05,18421.05,10200],["2025-10-31",18421.05,19649.12,18421.05,19649.12,1000],["2025-11-03",19649.12,20263.16,19342.11,19342.11,8900],["2025-11-04",19342.11,19342.11,17500.0,17592.11,2600],["2025-11-05",17592.11,17592.11,16118.42,16394.74,12300],["2025-11-06",15934.21,16394.74,15934.21,16394.74,1200],["2025-11-07",17315.79,17315.79,16210.53,16210.53,12000],["2025-11-10",16210.53,16763.16,16210.53,16210.53,1300],["2025-11-11",16855.26,16855.26,16855.26,16855.26,100],["2025-11-12",16855.26,16855.26,16855.26,16855.26,0],["2025-11-13",16855.26,16855.26,16855.26,16855.26,1600],["2025-11-14",16855.26,16855.26,16855.26,16855.26,0],["2025-11-17",16578.95,16855.26,16578.95,16855.26,2500],["2025-11-18",16855.26,16855.26,16855.26,16855.26,100],["2025-11-19",16855.26,16855.26,16855.26,16855.26,1700],["2025-11-20",16855.26,16855.26,16210.53,16210.53,2100],["2025-11-21",16578.95,16671.05,16578.95,16671.05,600],["2025-11-24",16855.26,16855.26,16855.26,16855.26,200],["2025-11-25",16118.42,16210.53,16118.42,16210.53,2300],["2025-11-26",16210.53,16210.53,16210.53,16210.53,100],["2025-11-27",16578.95,17592.11,16578.95,17592.11,200],["2025-11-28",17592.11,17592.11,17592.11,17592.11,100],["2025-12-01",16210.53,16210.53,16210.53,16210.53,400],["2025-12-02",16394.74,16394.74,16394.74,16394.74,100],["2025-12-03",16486.84,16486.84,16486.84,16486.84,600],["2025-12-04",16486.84,16486.84,16486.84,16486.84,0],["2025-12-05",16210.53,16210.53,16210.53,16210.53,400],["2025-12-08",16394.74,16486.84,16302.63,16486.84,400],["2025-12-09",16210.53,16210.53,16210.53,16210.53,100],["2025-12-10",16210.53,16210.53,16210.53,16210.53,0],["2025-12-11",16210.53,16210.53,16210.53,16210.53,0],["2025-12-12",16210.53,16210.53,16210.53,16210.53,0],["2025-12-15",16210.53,16210.53,16210.53,16210.53,0],["2025-12-16",14736.84,16394.74,14736.84,16394.74,8300],["2025-12-17",16118.42,16210.53,15473.68,16210.53,700],["2025-12-18",16118.42,16118.42,15934.21,16026.32,2800],["2025-12-19",15934.21,15934.21,15934.21,15934.21,1200],["2025-12-22",15934.21,15934.21,15657.89,15934.21,900],["2025-12-23",15934.21,15934.21,15934.21,15934.21,100],["2025-12-24",15934.21,15934.21,15934.21,15934.21,0],["2025-12-25",15934.21,15934.21,15197.37,15289.47,1600],["2025-12-26",15473.68,15750.0,15473.68,15750.0,500],["2025-12-29",16026.32,16118.42,16026.32,16118.42,600],["2025-12-30",15657.89,15657.89,15657.89,15657.89,1000],["2025-12-31",15657.89,15657.89,15657.89,15657.89,0],["2026-01-05",15657.89,15657.89,15657.89,15657.89,1000],["2026-01-06",15750.0,15750.0,15657.89,15657.89,900],["2026-01-07",15657.89,15657.89,15657.89,15657.89,1600],["2026-01-08",15657.89,15657.89,15657.89,15657.89,1300],["2026-01-09",17039.47,17039.47,17039.47,17039.47,200],["2026-01-12",17039.47,17039.47,17039.47,17039.47,100],["2026-01-13",17039.47,17039.47,16947.37,16947.37,600],["2026-01-14",16947.37,16947.37,16947.37,16947.37,0],["2026-01-15",15657.89,17039.47,15657.89,16947.37,1100],["2026-01-16",16947.37,16947.37,16947.37,16947.37,0],["2026-01-19",16947.37,16947.37,16947.37,16947.37,0],["2026-01-20",16947.37,16947.37,16947.37,16947.37,0],["2026-01-21",16486.84,16486.84,15381.58,15381.58,1200],["2026-01-22",15473.68,15473.68,15197.37,15289.47,2200],["2026-01-23",16118.42,16118.42,16118.42,16118.42,100],["2026-01-26",16486.84,16486.84,16394.74,16394.74,500],["2026-01-27",16118.42,16118.42,16118.42,16118.42,100],["2026-01-28",15750.0,16118.42,15750.0,16118.42,1700],["2026-01-29",16118.42,16118.42,16118.42,16118.42,0],["2026-01-30",16118.42,16118.42,16118.42,16118.42,0],["2026-02-02",15197.37,16118.42,15197.37,16118.42,600],["2026-02-03",16210.53,16210.53,16118.42,16118.42,200],["2026-02-04",15381.58,15381.58,15197.37,15197.37,9700],["2026-02-05",15289.47,15657.89,15289.47,15657.89,900],["2026-02-06",15289.47,16026.32,15289.47,16026.32,4900],["2026-02-09",15934.21,15934.21,15934.21,15934.21,2100],["2026-02-10",15934.21,15934.21,15934.21,15934.21,200],["2026-02-11",16118.42,16118.42,16026.32,16026.32,500],["2026-02-12",16026.32,16118.42,16026.32,16118.42,1400],["2026-02-13",16118.42,16118.42,16118.42,16118.42,100],["2026-02-23",16118.42,16210.53,16118.42,16210.53,4800],["2026-02-24",16210.53,16210.53,16210.53,16210.53,200],["2026-02-25",16026.32,16026.32,16026.32,16026.32,600],["2026-02-26",16026.32,16026.32,16026.32,16026.32,0],["2026-02-27",15473.68,15750.0,15289.47,15750.0,4100],["2026-03-02",15750.0,15750.0,15750.0,15750.0,400],["2026-03-03",15657.89,15657.89,15657.89,15657.89,100],["2026-03-04",15657.89,16486.84,15473.68,16486.84,2500],["2026-03-05",15750.0,15750.0,15750.0,15750.0,800],["2026-03-06",15657.89,15657.89,15197.37,15197.37,1700],["2026-03-09",15197.37,15657.89,14276.32,14276.32,8600],["2026-03-10",14736.84,14736.84,14736.84,14736.84,100],["2026-03-11",15013.16,15381.58,14736.84,14736.84,3300],["2026-03-12",14276.32,15105.26,14000.0,15105.26,4400],["2026-03-13",15197.37,15197.37,15197.37,15197.37,200],["2026-03-16",15197.37,15197.37,15105.26,15105.26,1000],["2026-03-17",15105.26,15381.58,15105.26,15381.58,2200],["2026-03-18",15381.58,15381.58,15381.58,15381.58,0],["2026-03-19",14460.53,14828.95,14000.0,14828.95,2400],["2026-03-20",14644.74,14828.95,14644.74,14828.95,3400],["2026-03-23",14736.84,14736.84,14736.84,14736.84,100],["2026-03-24",14736.84,14736.84,14736.84,14736.84,0],["2026-03-25",14736.84,14736.84,14736.84,14736.84,100],["2026-03-26",14644.74,15381.58,14644.74,15381.58,700],["2026-03-27",15197.37,15197.37,15197.37,15197.37,100],["2026-03-30",13815.79,14736.84,13815.79,14736.84,9900],["2026-03-31",15013.16,15013.16,14828.95,14921.05,4600],["2026-04-01",14828.95,14921.05,14552.63,14921.05,8000],["2026-04-02",14828.95,15565.79,14828.95,15565.79,1300],["2026-04-03",14736.84,14921.05,14736.84,14921.05,700],["2026-04-06",14921.05,14921.05,14921.05,14921.05,300],["2026-04-07",14921.05,14921.05,14921.05,14921.05,0],["2026-04-08",14921.05,14921.05,14921.05,14921.05,500],["2026-04-09",14921.05,14921.05,14921.05,14921.05,0],["2026-04-10",14921.05,14921.05,14921.05,14921.05,0],["2026-04-13",14921.05,14921.05,14921.05,14921.05,500],["2026-04-14",15381.58,15657.89,15381.58,15657.89,1000],["2026-04-15",15657.89,15657.89,15657.89,15657.89,0],["2026-04-16",15657.89,16118.42,15197.37,15197.37,1100],["2026-04-17",15197.37,15197.37,15197.37,15197.37,0],["2026-04-20",15197.37,15197.37,15197.37,15197.37,0],["2026-04-21",15197.37,15197.37,15197.37,15197.37,0],["2026-04-22",15197.37,15197.37,15197.37,15197.37,100],["2026-04-23",15105.26,15105.26,14736.84,14736.84,1000],["2026-04-24",14736.84,14736.84,14736.84,14736.84,0],["2026-04-28",15105.26,15105.26,15105.26,15105.26,600],["2026-04-29",15105.26,15105.26,15105.26,15105.26,0],["2026-05-04",15105.26,15105.26,15105.26,15105.26,0],["2026-05-05",15105.26,15105.26,15105.26,15105.26,0],["2026-05-06",14828.95,14828.95,14828.95,14828.95,100],["2026-05-07",14828.95,14828.95,14828.95,14828.95,0],["2026-05-08",14828.95,14828.95,14828.95,14828.95,0],["2026-05-11",16210.53,16210.53,16026.32,16210.53,2100],["2026-05-12",16026.32,16026.32,16026.32,16026.32,300],["2026-05-13",16026.32,16026.32,16026.32,16026.32,200],["2026-05-14",16026.32,16026.32,16026.32,16026.32,100],["2026-05-15",16026.32,16026.32,16026.32,16026.32,0],["2026-05-18",16026.32,16026.32,16026.32,16026.32,2900],["2026-05-19",15934.21,16026.32,15934.21,16026.32,2400],["2026-05-20",16026.32,16026.32,15750.0,15750.0,3700],["2026-05-21",15657.89,15657.89,15657.89,15657.89,2900],["2026-05-22",15657.89,15657.89,15657.89,15657.89,0],["2026-05-25",15657.89,15657.89,15657.89,15657.89,0],["2026-05-26",15657.89,15657.89,15657.89,15657.89,0],["2026-05-27",15657.89,15657.89,15473.68,15657.89,4200],["2026-05-28",15657.89,15657.89,15657.89,15657.89,2100],["2026-05-29",15657.89,15657.89,15657.89,15657.89,0],["2026-06-01",15657.89,15657.89,15657.89,15657.89,0],["2026-06-02",15657.89,15657.89,15657.89,15657.89,0],["2026-06-03",15657.89,15657.89,15657.89,15657.89,1400],["2026-06-04",15657.89,15657.89,15657.89,15657.89,300],["2026-06-05",15657.89,15657.89,15657.89,15657.89,0],["2026-06-08",15657.89,15657.89,15657.89,15657.89,0],["2026-06-09",15657.89,15657.89,15657.89,15657.89,100],["2026-06-10",15657.89,15657.89,15657.89,15657.89,0],["2026-06-11",15842.11,15934.21,15842.11,15934.21,2000],["2026-06-12",15934.21,15934.21,15934.21,15934.21,0],["2026-06-15",16578.95,17039.47,16578.95,17039.47,400],["2026-06-16",17039.47,17039.47,17039.47,17039.47,0],["2026-06-17",17039.47,17039.47,17039.47,17039.47,0],["2026-06-18",17039.47,17039.47,17039.47,17039.47,0],["2026-06-19",17039.47,17039.47,17039.47,17039.47,0],["2026-06-22",17039.47,17039.47,17039.47,17039.47,0],["2026-06-23",16947.37,18513.16,16947.37,18513.16,3100],["2026-06-24",18513.16,18513.16,18513.16,18513.16,0],["2026-06-25",16671.05,16671.05,16671.05,16671.05,3100],["2026-06-26",16118.42,16118.42,16118.42,16118.42,300],["2026-06-29",15657.89,15657.89,14552.63,14552.63,3000],["2026-06-30",15934.21,15934.21,15934.21,15934.21,3500],["2026-07-01",15842.11,16118.42,15842.11,16118.42,3200],["2026-07-02",16118.42,16118.42,16118.42,16118.42,0],["2026-07-03",16118.42,16118.42,16118.42,16118.42,100],["2026-07-06",16210.53,16210.53,16210.53,16210.53,100],["2026-07-07",16210.53,16210.53,16210.53,16210.53,2300],["2026-07-08",16210.53,16210.53,16210.53,16210.53,500],["2026-07-09",16210.53,16210.53,16210.53,16210.53,0],["2026-07-10",16210.53,16210.53,16210.53,16210.53,200],["2026-07-13",16210.53,16210.53,16210.53,16210.53,0],["2026-07-14",16210.53,16210.53,16210.53,16210.53,1200],["2026-07-15",16210.53,16210.53,16210.53,16210.53,0],["2026-07-16",16210.53,16210.53,16210.53,16210.53,0],["2026-07-17",15473.68,15473.68,15473.68,15473.68,100],["2026-07-20",15473.68,15473.68,15473.68,15473.68,700],["2026-07-21",15657.89,15657.89,14921.05,14921.05,3900],["2026-07-22",14921.05,14921.05,14921.05,14921.05,0],["2026-07-23",15197.37,15197.37,15197.37,15197.37,100],["2026-07-24",15197.37,15197.37,15197.37,15197.37,0],["2026-07-27",15197.37,15842.11,15197.37,15657.89,6500],["2026-07-28",15750.0,16118.42,15657.89,15750.0,2700],["2026-07-29",15842.11,15842.11,15842.11,15842.11,200],["2026-07-30",16394.74,16394.74,16394.74,16394.74,300],["2026-07-31",16394.74,16394.74,16394.74,16394.74,0],["2026-08-03",16394.74,16394.74,16394.74,16394.74,600],["2026-08-04",16578.95,17592.11,16578.95,17500.0,900],["2026-08-05",17800.0,17800.0,17200.0,17200.0,300],["2026-08-06",16500.0,16500.0,16100.0,16100.0,700],["2026-08-07",16100.0,16100.0,16100.0,16100.0,0],["2026-08-10",16100.0,16100.0,16100.0,16100.0,0],["2026-08-11",16100.0,16100.0,16100.0,16100.0,400],["2026-08-12",16100.0,16100.0,16100.0,16100.0,0],["2026-08-13",16100.0,16100.0,16100.0,16100.0,0],["2026-08-14",16100.0,16100.0,16100.0,16100.0,0],["2026-08-17",16100.0,16100.0,16100.0,16100.0,1000],["2026-08-18",16100.0,16100.0,16100.0,16100.0,0],["2026-08-19",17500.0,17500.0,16000.0,16500.0,700],["2026-08-20",16500.0,16500.0,16500.0,16500.0,0],["2026-08-21",17000.0,17000.0,17000.0,17000.0,500],["2026-08-24",17000.0,17000.0,17000.0,17000.0,100],["2026-08-25",17000.0,17000.0,17000.0,17000.0,0],["2026-08-26",17000.0,17000.0,17000.0,17000.0,0],["2026-08-27",17000.0,17000.0,17000.0,17000.0,0],["2026-08-28",17000.0,17000.0,17000.0,17000.0,0],["2026-09-03",16700.0,16700.0,16700.0,16700.0,1000],["2026-09-04",16700.0,16700.0,16200.0,16200.0,11700],["2026-09-07",16200.0,16200.0,16200.0,16200.0,0],["2026-09-08",16200.0,16200.0,16100.0,16100.0,4100],["2026-09-09",16100.0,16100.0,16100.0,16100.0,0],["2026-09-10",16100.0,16100.0,16100.0,16100.0,0],["2026-09-11",16200.0,16200.0,16200.0,16200.0,300],["2026-09-14",16200.0,16200.0,16200.0,16200.0,100],["2026-09-15",16200.0,17500.0,16200.0,17500.0,3100],["2026-09-16",16500.0,16500.0,16500.0,16500.0,400],["2026-09-17",16500.0,16500.0,16500.0,16500.0,1300],["2026-09-18",16500.0,16500.0,16500.0,16500.0,100],["2026-09-21",16500.0,16500.0,16500.0,16500.0,0],["2026-09-22",16500.0,16500.0,16500.0,16500.0,3600],["2026-09-23",16500.0,16500.0,16500.0,16500.0,0],["2026-09-24",16500.0,16500.0,16500.0,16500.0,0],["2026-09-25",17300.0,17300.0,17300.0,17300.0,100],["2026-09-28",16500.0,16500.0,16500.0,16500.0,1500],["2026-09-29",16500.0,16500.0,16500.0,16500.0,700],["2026-09-30",16500.0,16500.0,16500.0,16500.0,0],["2026-10-01",16600.0,16600.0,16600.0,16600.0,200],["2026-10-02",16600.0,17000.0,16600.0,17000.0,300],["2026-10-05",16500.0,16500.0,16500.0,16500.0,600],["2026-10-06",16500.0,16500.0,16500.0,16500.0,800],["2026-10-07",16500.0,16500.0,16500.0,16500.0,600],["2026-10-08",16500.0,16500.0,16500.0,16500.0,400],["2026-10-09",16500.0,16500.0,16500.0,16500.0,1100],["2026-10-12",16500.0,16500.0,16500.0,16500.0,100]]}