{"sym":"DAE","index":false,"bars":[["2006-12-28",1560.9,1664.96,1560.9,1633.74,3500],["2006-12-29",1795.03,1795.03,1795.03,1795.03,3000],["2007-01-02",1618.13,1618.13,1618.13,1618.13,300],["2007-01-03",1618.13,1618.13,1618.13,1618.13,0],["2007-01-04",1618.13,1618.13,1618.13,1618.13,0],["2007-01-05",1618.13,1618.13,1618.13,1618.13,0],["2007-01-08",1456.84,1456.84,1456.84,1456.84,3000],["2007-01-09",1456.84,1456.84,1456.84,1456.84,0],["2007-01-10",1352.78,1352.78,1352.78,1352.78,2000],["2007-01-11",1227.91,1326.76,1217.5,1217.5,2800],["2007-01-12",1134.25,1248.72,1118.64,1118.64,1000],["2007-01-15",1118.64,1118.64,1118.64,1118.64,1000],["2007-01-16",1118.64,1118.64,1118.64,1118.64,0],["2007-01-17",1118.64,1118.64,1118.64,1118.64,0],["2007-01-18",1227.91,1227.91,1227.91,1227.91,200],["2007-01-19",1347.57,1347.57,1347.57,1347.57,2000],["2007-01-22",1477.65,1477.65,1477.65,1477.65,5800],["2007-01-23",1623.33,1623.33,1623.33,1623.33,7300],["2007-01-24",1716.99,1784.63,1716.99,1784.63,24300],["2007-01-25",1769.02,1873.08,1769.02,1769.02,3700],["2007-01-26",1638.94,1638.94,1638.94,1638.94,500],["2007-01-29",1638.94,1716.99,1560.9,1716.99,2000],["2007-01-30",1701.38,1716.99,1664.96,1716.99,3900],["2007-01-31",1743.0,1774.22,1743.0,1743.0,4100],["2007-02-01",1758.61,1930.31,1716.99,1716.99,2900],["2007-02-02",1878.28,1883.48,1873.08,1873.08,2400],["2007-02-05",1758.61,1873.08,1716.99,1716.99,400],["2007-02-06",1758.61,1758.61,1758.61,1758.61,0],["2007-02-07",1769.02,1774.22,1769.02,1769.02,1700],["2007-02-08",1607.72,1612.93,1592.11,1612.93,500],["2007-02-09",1607.72,1607.72,1607.72,1607.72,0],["2007-02-12",1581.71,1607.72,1508.87,1607.72,800],["2007-02-13",1581.71,1612.93,1581.71,1612.93,1400],["2007-02-14",1602.52,1602.52,1602.52,1602.52,0],["2007-02-15",1602.52,1602.52,1602.52,1602.52,0],["2007-02-26",1602.52,1602.52,1602.52,1602.52,0],["2007-02-27",1748.2,1758.61,1748.2,1748.2,900],["2007-02-28",1821.05,1899.09,1821.05,1873.08,5300],["2007-03-01",1873.08,1925.11,1873.08,1925.11,3400],["2007-03-02",1925.11,2091.6,1925.11,2081.2,7200],["2007-03-05",2237.29,2237.29,2237.29,2237.29,1000],["2007-03-06",2461.01,2461.01,2461.01,2461.01,2800],["2007-03-07",2705.55,2705.55,2705.55,2705.55,1800],["2007-03-08",2976.11,2976.11,2976.11,2976.11,3400],["2007-03-09",3272.68,3272.68,3272.68,3272.68,1000],["2007-03-12",3548.44,3595.27,3548.44,3548.44,13100],["2007-03-13",3590.06,3751.35,3486.0,3532.83,4500],["2007-03-14",3251.87,3251.87,3251.87,3251.87,1600],["2007-03-15",2929.28,2929.28,2929.28,2929.28,300],["2007-03-16",2804.41,3199.84,2637.92,3199.84,5600],["2007-03-19",3080.17,3080.17,3080.17,3080.17,2100],["2007-03-20",3387.15,3387.15,3387.15,3387.15,8100],["2007-03-21",3329.91,3381.94,3277.88,3381.94,1600],["2007-03-22",3168.62,3277.88,3121.79,3121.79,3300],["2007-03-23",3022.94,3043.75,2965.7,2965.7,800],["2007-03-26",2788.8,2970.91,2721.16,2721.16,1500],["2007-03-27",2513.04,2513.04,2513.04,2513.04,700],["2007-03-28",2362.16,2497.43,2263.3,2497.43,3100],["2007-03-29",2362.16,2596.29,2362.16,2497.43,11200],["2007-03-30",2794.0,2804.41,2794.0,2804.41,3500],["2007-04-02",3069.76,3069.76,3069.76,3069.76,600],["2007-04-03",2799.21,3121.79,2762.79,2762.79,1100],["2007-04-04",2591.09,2601.49,2549.46,2601.49,400],["2007-04-05",2627.51,2846.03,2627.51,2627.51,1500],["2007-04-06",2658.73,2913.67,2653.52,2653.52,4000],["2007-04-09",2674.34,2861.64,2653.52,2653.52,1100],["2007-04-10",2596.29,2653.52,2408.98,2653.52,2300],["2007-04-11",2601.49,2705.55,2601.49,2601.49,1200],["2007-04-12",2601.49,2601.49,2601.49,2601.49,100],["2007-04-13",2445.4,2445.4,2445.4,2445.4,100],["2007-04-16",2200.86,2200.86,2200.86,2200.86,200],["2007-04-17",1982.34,1982.34,1982.34,1982.34,1800],["2007-04-18",2133.23,2133.23,2133.23,2133.23,100],["2007-04-19",2133.23,2133.23,2133.23,2133.23,0],["2007-04-20",2133.23,2133.23,2133.23,2133.23,0],["2007-04-23",1977.14,1977.14,1977.14,1977.14,100],["2007-04-24",1977.14,1977.14,1977.14,1977.14,0],["2007-04-25",2081.2,2081.2,2081.2,2081.2,900],["2007-05-02",2289.32,2289.32,2289.32,2289.32,100],["2007-05-03",2289.32,2341.34,2289.32,2341.34,1000],["2007-05-04",2237.29,2237.29,2237.29,2237.29,100],["2007-05-07",2232.08,2237.29,2185.26,2237.29,1500],["2007-05-08",2341.34,2393.37,2341.34,2341.34,900],["2007-05-09",2341.34,2341.34,2341.34,2341.34,400],["2007-05-10",2289.32,2289.32,2289.32,2289.32,2400],["2007-05-11",2289.32,2289.32,2289.32,2289.32,0],["2007-05-14",2289.32,2289.32,2289.32,2289.32,900],["2007-05-15",2299.72,2341.34,2299.72,2299.72,1100],["2007-05-16",2289.32,2289.32,2289.32,2289.32,1000],["2007-05-17",2263.3,2263.3,2263.3,2263.3,400],["2007-05-18",2315.33,2315.33,2315.33,2315.33,700],["2007-05-21",2445.4,2523.45,2445.4,2523.45,1900],["2007-05-22",2700.35,2700.35,2700.35,2700.35,100],["2007-05-23",2965.7,2965.7,2965.7,2965.7,7500],["2007-05-24",2861.64,2861.64,2861.64,2861.64,400],["2007-05-25",2965.7,3095.78,2965.7,3017.73,3500],["2007-05-28",3199.84,3251.87,3199.84,3199.84,600],["2007-05-29",3205.04,3251.87,3121.79,3241.46,6800],["2007-05-30",3179.03,3277.88,3121.79,3225.85,6800],["2007-05-31",3142.61,3179.03,3121.79,3158.21,4800],["2007-06-01",3142.61,3142.61,3142.61,3142.61,0],["2007-06-04",3043.75,3043.75,3043.75,3043.75,1000],["2007-06-05",2757.58,2757.58,2757.58,2757.58,700],["2007-06-06",2658.73,2757.58,2497.43,2757.58,6000],["2007-06-07",2887.66,2887.66,2887.66,2887.66,200],["2007-06-08",2887.66,2965.7,2887.66,2939.69,800],["2007-06-11",2913.67,3017.73,2705.55,3017.73,2700],["2007-06-12",2960.5,2960.5,2960.5,2960.5,1000],["2007-06-13",3022.94,3225.85,3022.94,3173.82,9600],["2007-06-14",3184.23,3225.85,3173.82,3173.82,2300],["2007-06-15",3043.75,3147.81,2996.92,3017.73,4000],["2007-06-18",2950.09,3043.75,2747.18,2747.18,800],["2007-06-19",2689.95,2783.6,2658.73,2658.73,3100],["2007-06-20",2575.48,2653.52,2471.42,2653.52,3500],["2007-06-21",2575.48,2653.52,2549.46,2601.49,2700],["2007-06-22",2591.09,2604.62,2570.79,2591.09,2400],["2007-06-25",2591.09,2604.62,2591.09,2604.62,1600],["2007-06-26",2577.56,2584.32,2570.79,2570.79,1200],["2007-06-27",2699.33,2699.33,2699.33,2699.33,100],["2007-06-28",2699.33,2699.33,2699.33,2699.33,0],["2007-06-29",2577.56,2577.56,2577.56,2577.56,300],["2007-07-02",2570.79,2570.79,2570.79,2570.79,1000],["2007-07-03",2476.08,2476.08,2476.08,2476.08,200],["2007-07-04",2706.1,2719.63,2706.1,2719.63,2000],["2007-07-05",2712.86,2712.86,2712.86,2712.86,0],["2007-07-06",2712.86,2807.58,2699.33,2807.58,200],["2007-07-09",2753.45,2753.45,2753.45,2753.45,0],["2007-07-10",3010.53,3010.53,3010.53,3010.53,100],["2007-07-11",3112.01,3112.01,3112.01,3112.01,400],["2007-07-12",3112.01,3112.01,3112.01,3112.01,0],["2007-07-13",2800.81,2800.81,2800.81,2800.81,1200],["2007-07-16",2800.81,2800.81,2800.81,2800.81,0],["2007-07-17",2800.81,2800.81,2800.81,2800.81,0],["2007-07-18",2800.81,2800.81,2800.81,2800.81,0],["2007-07-19",2807.58,2807.58,2807.58,2807.58,200],["2007-07-20",2800.81,2976.71,2773.75,2773.75,1500],["2007-07-23",2800.81,2800.81,2800.81,2800.81,500],["2007-07-24",2773.75,2773.75,2773.75,2773.75,200],["2007-07-25",2706.1,2706.1,2706.1,2706.1,500],["2007-07-26",2706.1,2706.1,2706.1,2706.1,0],["2007-07-27",2706.1,2706.1,2706.1,2706.1,0],["2007-07-30",2706.1,2706.1,2706.1,2706.1,0],["2007-07-31",2706.1,2706.1,2706.1,2706.1,0],["2007-08-01",2706.1,2706.1,2706.1,2706.1,0],["2007-08-02",2706.1,2706.1,2706.1,2706.1,0],["2007-08-03",2706.1,2706.1,2706.1,2706.1,0],["2007-08-06",2435.49,2435.49,2435.49,2435.49,600],["2007-08-07",2435.49,2435.49,2435.49,2435.49,0],["2007-08-08",2273.12,2435.49,2232.53,2367.84,1800],["2007-08-09",2334.01,2334.01,2334.01,2334.01,0],["2007-08-10",2367.84,2367.84,2367.84,2367.84,200],["2007-08-13",2449.02,2449.02,2449.02,2449.02,100],["2007-08-14",2449.02,2449.02,2449.02,2449.02,0],["2007-08-15",2449.02,2449.02,2449.02,2449.02,0],["2007-08-16",2394.9,2394.9,2394.9,2394.9,2000],["2007-08-17",2239.3,2354.3,2239.3,2354.3,200],["2007-08-20",2503.14,2503.14,2503.14,2503.14,100],["2007-08-21",2503.14,2503.14,2503.14,2503.14,0],["2007-08-22",2354.3,2354.3,2354.3,2354.3,300],["2007-08-23",2354.3,2354.3,2354.3,2354.3,0],["2007-08-24",2354.3,2354.3,2354.3,2354.3,0],["2007-08-27",2354.3,2354.3,2354.3,2354.3,0],["2007-08-28",2354.3,2354.3,2354.3,2354.3,0],["2007-08-29",2131.05,2131.05,2131.05,2131.05,100],["2007-08-30",2131.05,2232.53,2131.05,2131.05,1000],["2007-08-31",2185.17,2232.53,2185.17,2198.7,1300],["2007-09-04",1995.75,1995.75,1995.75,1995.75,100],["2007-09-05",2164.88,2191.94,2063.4,2191.94,600],["2007-09-06",2164.88,2164.88,2164.88,2164.88,0],["2007-09-07",2367.84,2367.84,2334.01,2334.01,300],["2007-09-10",2300.18,2300.18,2286.65,2286.65,400],["2007-09-11",2469.31,2469.31,2469.31,2469.31,200],["2007-09-12",2469.31,2469.31,2435.49,2435.49,1600],["2007-09-13",2476.08,2476.08,2476.08,2476.08,500],["2007-09-14",2503.14,2604.62,2503.14,2570.79,2900],["2007-09-17",2577.56,2814.34,2577.56,2814.34,3000],["2007-09-18",2773.75,2841.4,2739.92,2841.4,1600],["2007-09-19",2841.4,2875.23,2827.87,2827.87,1300],["2007-09-20",2942.88,2942.88,2638.45,2638.45,1200],["2007-09-21",2496.37,2604.62,2496.37,2604.62,1800],["2007-09-24",2550.5,2550.5,2550.5,2550.5,0],["2007-09-25",2706.1,2787.28,2706.1,2787.28,1400],["2007-09-26",2794.05,2807.58,2794.05,2807.58,1200],["2007-09-27",2773.75,2773.75,2773.75,2773.75,2000],["2007-09-28",2807.58,2807.58,2807.58,2807.58,200],["2007-10-01",3071.42,3084.95,2814.34,3084.95,7700],["2007-10-02",3308.2,3308.2,3010.53,3112.01,1500],["2007-10-03",3152.6,3152.6,3152.6,3152.6,0],["2007-10-04",3247.32,3247.32,3112.01,3145.84,7200],["2007-10-05",3159.37,3166.13,3112.01,3159.37,6300],["2007-10-08",3145.84,3152.6,2909.05,3112.01,6900],["2007-10-09",3051.12,3112.01,3051.12,3112.01,2300],["2007-10-10",3247.32,3382.62,3179.66,3247.32,2900],["2007-10-11",3382.62,3436.74,3281.14,3382.62,7500],["2007-10-12",3450.27,3585.58,3382.62,3382.62,6800],["2007-10-15",3517.93,3808.83,3517.93,3808.83,6400],["2007-10-16",4079.44,4079.44,4079.44,4079.44,8700],["2007-10-17",4485.36,4485.36,4485.36,4485.36,32000],["2007-10-18",4735.67,4931.86,4600.37,4688.31,38200],["2007-10-19",5094.23,5229.53,4803.32,5229.53,39700],["2007-10-22",5682.8,5709.87,5479.85,5709.87,13800],["2007-10-23",6257.85,6257.85,6088.72,6257.85,32600],["2007-10-24",6873.49,6873.49,6873.49,6873.49,16800],["2007-10-25",7556.78,7556.78,7103.51,7306.46,32700],["2007-10-26",8185.94,8185.94,6731.42,7171.16,36300],["2007-10-29",7035.85,7035.85,6339.03,6359.33,19400],["2007-10-30",6494.63,6494.63,5723.4,6088.72,13600],["2007-10-31",5953.41,5953.41,5716.63,5818.11,17600],["2007-11-01",5926.35,6426.98,5750.46,6426.98,22700],["2007-11-02",6900.55,6900.55,6426.98,6900.55,37900],["2007-11-05",7489.12,7489.12,6562.29,7489.12,12900],["2007-11-06",7103.51,7962.69,7103.51,7962.69,51700],["2007-11-07",8510.68,8510.68,8118.29,8253.6,29000],["2007-11-08",8118.29,8118.29,7516.19,7712.38,25000],["2007-11-09",7374.12,7644.73,7374.12,7644.73,27000],["2007-11-12",7441.77,8118.29,7441.77,7509.42,12400],["2007-11-13",7509.42,7509.42,6819.37,6832.9,14200],["2007-11-14",6765.24,7610.9,6765.24,7509.42,14300],["2007-11-15",7644.73,7644.73,7035.85,7035.85,1800],["2007-11-16",6832.9,7035.85,6704.36,6704.36,4000],["2007-11-19",7035.85,7103.51,6832.9,6832.9,1100],["2007-11-20",7035.85,7103.51,6900.55,6900.55,1700],["2007-11-21",6765.24,6765.24,6629.94,6629.94,3700],["2007-11-22",6629.94,6832.9,6629.94,6697.59,3100],["2007-11-23",6765.24,6832.9,6501.4,6501.4,4100],["2007-11-26",6697.59,6697.59,6697.59,6697.59,700],["2007-11-27",6697.59,6697.59,6697.59,6697.59,0],["2007-11-28",6426.98,7103.51,6426.98,6832.9,1700],["2007-11-29",6697.59,6697.59,6697.59,6697.59,200],["2007-11-30",6697.59,6900.55,6426.98,6900.55,3700],["2007-12-03",6772.01,7313.23,6772.01,7306.46,4600],["2007-12-04",7171.16,7306.46,7110.27,7306.46,3700],["2007-12-05",7306.46,7374.12,7103.51,7374.12,5900],["2007-12-06",7306.46,7374.12,6900.55,7374.12,7400],["2007-12-07",6832.9,7171.16,6697.59,6934.37,4700],["2007-12-10",7577.07,7577.07,6900.55,6900.55,3600],["2007-12-11",6765.24,6900.55,6697.59,6765.24,1600],["2007-12-12",6900.55,7103.51,6900.55,6900.55,3400],["2007-12-13",6900.55,6900.55,6900.55,6900.55,2200],["2007-12-14",6629.94,6900.55,6629.94,6900.55,9100],["2007-12-17",6562.29,6562.29,6562.29,6562.29,200],["2007-12-18",6420.22,6731.42,6420.22,6569.05,1200],["2007-12-19",6562.29,6947.91,6562.29,6562.29,2800],["2007-12-20",5994.01,6663.77,5994.01,6663.77,700],["2007-12-21",6731.42,6765.24,6731.42,6765.24,3100],["2007-12-24",6629.94,6832.9,6629.94,6832.9,1600],["2007-12-25",6426.98,6528.46,6426.98,6528.46,1300],["2007-12-26",6291.68,6426.98,6291.68,6420.22,6600],["2007-12-27",6325.5,6447.28,6325.5,6325.5,3200],["2007-12-28",6291.68,6359.33,6291.68,6291.68,1500],["2008-01-02",6021.07,6393.16,6021.07,6021.07,2200],["2008-01-03",5885.76,6088.72,5885.76,5953.41,3800],["2008-01-04",5818.11,6014.3,5818.11,5818.11,3600],["2008-01-07",5682.8,5750.46,5682.8,5716.63,1800],["2008-01-08",5709.87,5709.87,5709.87,5709.87,1100],["2008-01-09",5547.5,5547.5,5547.5,5547.5,200],["2008-01-10",4992.75,5209.24,4992.75,5209.24,6600],["2008-01-11",4803.32,5479.85,4803.32,4803.32,11600],["2008-01-14",4769.5,5040.11,4769.5,4870.98,2200],["2008-01-15",4383.88,4397.41,4383.88,4383.88,3700],["2008-01-16",4735.67,4816.85,4735.67,4816.85,3100],["2008-01-17",4837.15,5283.66,4837.15,5202.47,18600],["2008-01-18",5276.89,5736.93,5276.89,5344.54,11100],["2008-01-21",5141.59,5547.5,5141.59,5249.83,10600],["2008-01-22",5405.43,5405.43,4884.51,4938.63,17400],["2008-01-23",5561.03,5561.03,5073.93,5141.59,3200],["2008-01-24",5303.95,5303.95,5209.24,5209.24,3200],["2008-01-25",5263.36,5412.19,5263.36,5290.42,2300],["2008-01-28",5398.66,5412.19,5073.93,5087.46,3200],["2008-01-29",5263.36,5682.8,4898.04,5615.15,24000],["2008-01-30",5682.8,5858.7,5331.01,5858.7,19200],["2008-01-31",6386.39,6399.92,5276.89,6224.02,24900],["2008-02-01",6088.72,6088.72,5682.8,5831.64,35600],["2008-02-12",6481.1,6481.1,5845.17,5899.29,10600],["2008-02-13",5709.87,5818.11,5452.79,5452.79,4700],["2008-02-14",5682.8,5750.46,5412.19,5615.15,8100],["2008-02-15",6088.72,6088.72,5412.19,5520.44,2100],["2008-02-18",5412.19,5412.19,5006.28,5263.36,4100],["2008-02-19",5073.93,5290.42,5033.34,5290.42,4800],["2008-02-20",5412.19,5412.19,4735.67,4735.67,5100],["2008-02-21",4397.41,4410.94,4343.29,4343.29,15100],["2008-02-22",3964.43,4356.82,3923.84,4356.82,7700],["2008-02-25",4505.65,4519.18,4505.65,4519.18,4800],["2008-02-26",4870.98,4870.98,4194.45,4221.51,5100],["2008-02-27",4465.06,4532.71,4465.06,4465.06,6900],["2008-02-28",4708.61,4708.61,4207.98,4465.06,600],["2008-02-29",4424.47,4424.47,4099.74,4099.74,5500],["2008-03-03",4262.1,4262.1,3856.19,3856.19,3300],["2008-03-04",3680.29,3680.29,3666.76,3666.76,1400],["2008-03-05",3369.09,3450.27,3314.97,3450.27,1900],["2008-03-06",3450.27,3693.82,3450.27,3693.82,17200],["2008-03-07",4059.15,4059.15,4059.15,4059.15,19900],["2008-03-10",4465.06,4465.06,4194.45,4194.45,31400],["2008-03-11",4059.15,4397.41,4005.02,4032.09,3900],["2008-03-12",4059.15,4329.76,3923.84,4059.15,7600],["2008-03-13",4140.33,4140.33,3788.54,4059.15,14100],["2008-03-14",3923.84,3923.84,3815.6,3923.84,7400],["2008-03-17",3504.4,3653.23,3504.4,3517.93,18900],["2008-03-18",3193.2,3247.32,3166.13,3166.13,12900],["2008-03-19",3450.27,3477.34,3044.36,3044.36,1800],["2008-03-20",3531.46,3531.46,3166.13,3166.13,900],["2008-03-21",3247.32,3247.32,2922.59,2976.71,5700],["2008-03-24",2692.57,2706.1,2679.04,2679.04,9200],["2008-03-25",2421.96,2665.51,2421.96,2421.96,13700],["2008-03-26",2570.79,2651.98,2570.79,2651.98,11300],["2008-03-27",2679.04,2679.04,2679.04,2679.04,100],["2008-03-28",2719.63,2719.63,2719.63,2719.63,100],["2008-03-31",2773.75,2773.75,2773.75,2773.75,500],["2008-04-01",2827.87,2827.87,2827.87,2827.87,100],["2008-04-02",2881.99,2881.99,2881.99,2881.99,1000],["2008-04-03",2936.12,2936.12,2936.12,2936.12,100],["2008-04-04",2990.24,2990.24,2990.24,2990.24,200],["2008-04-07",3071.42,3071.42,3071.42,3071.42,200],["2008-04-08",3152.6,3152.6,2990.24,3152.6,23800],["2008-04-09",3193.2,3193.2,3030.83,3030.83,13000],["2008-04-10",3003.77,3003.77,2976.71,2976.71,3500],["2008-04-11",2976.71,2976.71,2895.52,2895.52,8400],["2008-04-16",2814.34,2841.4,2814.34,2814.34,8700],["2008-04-17",2733.16,2895.52,2733.16,2895.52,8000],["2008-04-18",2909.05,2909.05,2746.69,2746.69,1000],["2008-04-21",2895.52,2895.52,2773.75,2800.81,800],["2008-04-22",2773.75,2814.34,2746.69,2814.34,4700],["2008-04-23",2773.75,2773.75,2692.57,2692.57,4500],["2008-04-24",2624.91,2692.57,2624.91,2624.91,8000],["2008-04-25",2706.1,2706.1,2706.1,2706.1,900],["2008-04-28",2787.28,2787.28,2787.28,2787.28,2700],["2008-04-29",2868.46,2868.46,2706.1,2706.1,2900],["2008-05-05",2706.1,2706.1,2692.57,2692.57,800],["2008-05-06",2624.91,2624.91,2624.91,2624.91,500],["2008-05-07",2557.26,2557.26,2557.26,2557.26,1100],["2008-05-08",2489.61,2489.61,2489.61,2489.61,100],["2008-05-09",2421.96,2421.96,2421.96,2421.96,3100],["2008-05-12",2354.3,2354.3,2354.3,2354.3,200],["2008-05-13",2286.65,2286.65,2286.65,2286.65,600],["2008-05-14",2219.0,2219.0,2219.0,2219.0,1300],["2008-05-15",2164.88,2164.88,2164.88,2164.88,100],["2008-05-16",2110.76,2110.76,2110.76,2110.76,2900],["2008-05-19",2056.63,2056.63,2056.63,2056.63,1100],["2008-05-20",2002.51,2002.51,2002.51,2002.51,200],["2008-05-21",1948.39,1948.39,1948.39,1948.39,100],["2008-05-22",1894.27,1894.27,1894.27,1894.27,300],["2008-05-23",1840.15,1840.15,1840.15,1840.15,700],["2008-05-26",1786.02,1786.02,1786.02,1786.02,100],["2008-05-27",1745.43,1745.43,1745.43,1745.43,100],["2008-05-28",1704.84,1704.84,1704.84,1704.84,1100],["2008-05-29",1664.25,1664.25,1664.25,1664.25,15700],["2008-05-30",1623.66,1677.78,1623.66,1677.78,16200],["2008-06-02",1623.66,1637.19,1583.07,1637.19,4600],["2008-06-03",1556.01,1596.6,1556.01,1556.01,8400],["2008-06-04",1542.48,1542.48,1542.48,1542.48,6600],["2008-06-05",1501.88,1501.88,1501.88,1501.88,4700],["2008-06-06",1461.29,1461.29,1461.29,1461.29,400],["2008-06-09",1420.7,1420.7,1420.7,1420.7,200],["2008-06-10",1380.11,1447.76,1380.11,1447.76,39100],["2008-06-11",1434.23,1434.23,1434.23,1434.23,6200],["2008-06-12",1474.82,1474.82,1474.82,1474.82,1200],["2008-06-13",1515.41,1515.41,1515.41,1515.41,1000],["2008-06-16",1556.01,1556.01,1556.01,1556.01,4000],["2008-06-17",1596.6,1596.6,1596.6,1596.6,100],["2008-06-18",1637.19,1637.19,1556.01,1556.01,33700],["2008-06-19",1556.01,1556.01,1556.01,1556.01,3000],["2008-06-20",1501.88,1501.88,1501.88,1501.88,18400],["2008-06-23",1488.35,1556.01,1447.76,1556.01,11800],["2008-06-24",1583.07,1583.07,1569.54,1583.07,12700],["2008-06-25",1637.19,1637.19,1610.13,1637.19,11800],["2008-06-26",1677.78,1677.78,1623.66,1650.72,18600],["2008-06-27",1610.13,1704.84,1610.13,1677.78,3900],["2008-06-30",1691.31,1704.84,1664.25,1664.25,16700],["2008-07-01",1758.96,1772.49,1758.96,1772.49,25600],["2008-07-02",1840.15,1840.15,1772.49,1840.15,25600],["2008-07-03",1894.27,1894.27,1867.21,1894.27,9000],["2008-07-04",1961.92,1961.92,1961.92,1961.92,2500],["2008-07-07",2029.57,2029.57,1894.27,1894.27,21600],["2008-07-08",1921.33,1961.92,1921.33,1921.33,17200],["2008-07-09",1975.45,1988.98,1934.86,1988.98,29200],["2008-07-10",2043.1,2043.1,1975.45,2043.1,13600],["2008-07-11",2110.76,2110.76,2002.51,2110.76,7900],["2008-07-14",2016.04,2178.41,2016.04,2178.41,26300],["2008-07-15",2191.94,2191.94,2191.94,2191.94,4600],["2008-07-16",2273.12,2273.12,2110.76,2273.12,40800],["2008-07-17",2327.24,2327.24,2327.24,2327.24,4900],["2008-07-18",2408.43,2408.43,2327.24,2327.24,13800],["2008-07-21",2273.12,2273.12,2273.12,2273.12,1800],["2008-07-22",2273.12,2273.12,2273.12,2273.12,0],["2008-07-23",2191.94,2191.94,2191.94,2191.94,200],["2008-07-24",2110.76,2110.76,2110.76,2110.76,7300],["2008-07-25",2029.57,2029.57,2029.57,2029.57,1300],["2008-07-28",1948.39,1948.39,1948.39,1948.39,11500],["2008-07-29",2016.04,2016.04,1948.39,1948.39,13700],["2008-07-30",2016.04,2016.04,1934.86,1934.86,4700],["2008-07-31",1867.21,1867.21,1867.21,1867.21,100],["2008-08-01",1799.55,1799.55,1799.55,1799.55,1700],["2008-08-04",1731.9,1731.9,1731.9,1731.9,500],["2008-08-05",1664.25,1664.25,1664.25,1664.25,1100],["2008-08-06",1610.13,1718.37,1610.13,1718.37,9100],["2008-08-07",1731.9,1731.9,1623.66,1623.66,11400],["2008-08-08",1664.25,1758.96,1650.72,1718.37,5400],["2008-08-11",1623.66,1758.96,1623.66,1758.96,8200],["2008-08-12",1799.55,1799.55,1677.78,1799.55,23600],["2008-08-13",1853.68,1853.68,1826.62,1853.68,19600],["2008-08-14",1921.33,1921.33,1921.33,1921.33,3800],["2008-08-15",1988.98,1988.98,1988.98,1988.98,300],["2008-08-18",2124.29,2124.29,2110.76,2124.29,20700],["2008-08-19",2259.59,2259.59,2029.57,2137.82,57000],["2008-08-20",2029.57,2232.53,2016.04,2029.57,21400],["2008-08-21",2029.57,2232.53,2029.57,2232.53,31000],["2008-08-22",2354.3,2354.3,2205.47,2354.3,41800],["2008-08-25",2489.61,2489.61,2489.61,2489.61,6700],["2008-08-26",2651.98,2651.98,2651.98,2651.98,1200],["2008-08-27",2827.87,2827.87,2827.87,2827.87,16600],["2008-08-28",3017.3,3017.3,2841.4,3017.3,122300],["2008-08-29",3206.73,3206.73,3206.73,3206.73,16500],["2008-09-03",3423.21,3423.21,3423.21,3423.21,300],["2008-09-04",3653.23,3653.23,3653.23,3653.23,57800],["2008-09-05",3896.78,3896.78,3788.54,3896.78,73900],["2008-09-08",4113.27,4113.27,3612.64,3612.64,63300],["2008-09-09",3382.62,3720.88,3369.09,3369.09,31800],["2008-09-10",3274.38,3314.97,3274.38,3274.38,7300],["2008-09-11",3057.89,3057.89,3057.89,3057.89,5700],["2008-09-12",2854.93,2854.93,2854.93,2854.93,1500],["2008-09-15",2665.51,2976.71,2665.51,2827.87,43900],["2008-09-16",2516.67,2516.67,2503.14,2503.14,8500],["2008-09-17",2340.77,2340.77,2340.77,2340.77,2500],["2008-09-18",2178.41,2178.41,2178.41,2178.41,1500],["2008-09-19",2029.57,2327.24,2029.57,2327.24,19300],["2008-09-22",2462.55,2462.55,2462.55,2462.55,3800],["2008-09-23",2300.18,2557.26,2300.18,2435.49,43800],["2008-09-24",2246.06,2570.79,2246.06,2503.14,27600],["2008-09-25",2557.26,2651.98,2557.26,2651.98,17500],["2008-09-26",2821.87,2821.87,2765.43,2821.87,25000],["2008-09-29",2821.87,3005.29,2638.45,2638.45,10300],["2008-09-30",2553.79,2553.79,2553.79,2553.79,3300],["2008-10-01",2440.91,2708.99,2398.59,2539.68,17400],["2008-10-02",2610.23,2638.45,2497.35,2638.45,15300],["2008-10-03",2610.23,2610.23,2539.68,2567.9,6300],["2008-10-06",2398.59,2412.7,2398.59,2398.59,8900],["2008-10-07",2243.38,2257.49,2243.38,2243.38,9400],["2008-10-08",2088.18,2116.4,2088.18,2088.18,10000],["2008-10-09",1961.2,2243.38,1961.2,2215.17,6900],["2008-10-10",2116.4,2229.27,2017.63,2017.63,26300],["2008-10-13",2045.85,2271.6,2045.85,2271.6,21700],["2008-10-14",2384.48,2384.48,2384.48,2384.48,100],["2008-10-15",2539.68,2539.68,2469.13,2539.68,30400],["2008-10-16",2370.37,2511.46,2370.37,2370.37,14500],["2008-10-17",2398.59,2398.59,2243.38,2243.38,14800],["2008-10-20",2102.29,2257.49,2102.29,2102.29,8800],["2008-10-21",2285.71,2285.71,2116.4,2158.73,15100],["2008-10-22",2313.93,2313.93,2102.29,2144.62,13500],["2008-10-23",2257.49,2313.93,2045.85,2045.85,8000],["2008-10-24",2215.17,2215.17,2031.74,2031.74,5300],["2008-10-27",1904.76,1904.76,1904.76,1904.76,4600],["2008-10-28",1777.78,1834.21,1777.78,1805.99,27400],["2008-10-29",1904.76,1904.76,1834.21,1904.76,14100],["2008-10-30",1904.76,1947.09,1777.78,1947.09,6300],["2008-10-31",1791.89,1904.76,1791.89,1834.21,7600],["2008-11-03",1721.34,1848.32,1721.34,1777.78,5600],["2008-11-04",1904.76,1918.87,1749.56,1918.87,6600],["2008-11-05",2003.53,2003.53,1989.42,2003.53,13800],["2008-11-06",1975.31,1975.31,1947.09,1947.09,4100],["2008-11-07",1904.76,1904.76,1876.54,1876.54,1600],["2008-11-10",1834.21,1834.21,1834.21,1834.21,600],["2008-11-11",1763.67,1763.67,1707.23,1707.23,8500],["2008-11-12",1608.46,1805.99,1608.46,1805.99,6300],["2008-11-13",1693.12,1820.1,1693.12,1820.1,7600],["2008-11-14",1890.65,1890.65,1834.21,1890.65,4800],["2008-11-17",1834.21,1834.21,1834.21,1834.21,600],["2008-11-18",1834.21,1834.21,1834.21,1834.21,1000],["2008-11-19",1777.78,1777.78,1707.23,1707.23,17800],["2008-11-20",1721.34,1763.67,1707.23,1763.67,900],["2008-11-21",1650.79,1721.34,1650.79,1721.34,3700],["2008-11-24",1636.68,1693.12,1622.57,1693.12,2200],["2008-11-25",1749.56,1749.56,1693.12,1721.34,900],["2008-11-26",1693.12,1693.12,1636.68,1636.68,3000],["2008-11-27",1693.12,1693.12,1580.25,1580.25,2300],["2008-11-28",1721.34,1749.56,1693.12,1749.56,5700],["2008-12-01",1622.57,1791.89,1622.57,1791.89,200],["2008-12-02",1707.23,1707.23,1707.23,1707.23,0],["2008-12-03",1622.57,1622.57,1594.35,1608.46,4600],["2008-12-04",1608.46,1622.57,1594.35,1622.57,5400],["2008-12-05",1552.03,1580.25,1552.03,1580.25,4300],["2008-12-08",1467.37,1481.48,1453.26,1453.26,6100],["2008-12-09",1552.03,1552.03,1552.03,1552.03,300],["2008-12-10",1552.03,1552.03,1453.26,1552.03,1300],["2008-12-11",1481.48,1481.48,1481.48,1481.48,1400],["2008-12-12",1495.59,1523.81,1495.59,1523.81,2000],["2008-12-15",1566.14,1580.25,1552.03,1580.25,2700],["2008-12-16",1552.03,1552.03,1552.03,1552.03,5000],["2008-12-17",1636.68,1636.68,1580.25,1622.57,800],["2008-12-18",1580.25,1580.25,1580.25,1580.25,1800],["2008-12-19",1552.03,1552.03,1509.7,1552.03,1300],["2008-12-22",1552.03,1552.03,1552.03,1552.03,3000],["2008-12-23",1552.03,1552.03,1552.03,1552.03,1700],["2008-12-24",1552.03,1552.03,1552.03,1552.03,4000],["2008-12-25",1552.03,1552.03,1552.03,1552.03,1800],["2008-12-26",1622.57,1622.57,1552.03,1580.25,6000],["2008-12-29",1552.03,1580.25,1552.03,1580.25,1500],["2008-12-30",1566.14,1566.14,1566.14,1566.14,800],["2008-12-31",1580.25,1580.25,1566.14,1566.14,2600],["2009-01-02",1552.03,1664.9,1552.03,1664.9,7000],["2009-01-05",1622.57,1664.9,1608.46,1664.9,4000],["2009-01-06",1735.45,1735.45,1735.45,1735.45,1900],["2009-01-07",1749.56,1820.1,1735.45,1763.67,4500],["2009-01-08",1763.67,1763.67,1763.67,1763.67,0],["2009-01-09",1664.9,1664.9,1664.9,1664.9,1200],["2009-01-12",1664.9,1664.9,1664.9,1664.9,0],["2009-01-13",1664.9,1664.9,1664.9,1664.9,0],["2009-01-14",1636.68,1636.68,1622.57,1622.57,1200],["2009-01-15",1552.03,1566.14,1552.03,1566.14,5500],["2009-01-16",1552.03,1552.03,1552.03,1552.03,0],["2009-01-19",1552.03,1552.03,1552.03,1552.03,0],["2009-01-20",1552.03,1552.03,1552.03,1552.03,0],["2009-01-21",1552.03,1552.03,1453.26,1453.26,1500],["2009-01-22",1523.81,1523.81,1523.81,1523.81,0],["2009-01-23",1425.04,1425.04,1425.04,1425.04,100],["2009-02-02",1523.81,1523.81,1523.81,1523.81,100],["2009-02-03",1453.26,1552.03,1453.26,1552.03,1100],["2009-02-04",1481.48,1481.48,1481.48,1481.48,400],["2009-02-05",1552.03,1566.14,1552.03,1552.03,4800],["2009-02-06",1552.03,1552.03,1552.03,1552.03,0],["2009-02-09",1608.46,1622.57,1608.46,1622.57,2300],["2009-02-10",1622.57,1622.57,1622.57,1622.57,5000],["2009-02-11",1622.57,1622.57,1622.57,1622.57,4200],["2009-02-12",1566.14,1566.14,1552.03,1552.03,900],["2009-02-13",1552.03,1552.03,1552.03,1552.03,0],["2009-02-16",1552.03,1552.03,1523.81,1523.81,1000],["2009-02-17",1537.92,1537.92,1495.59,1495.59,1300],["2009-02-18",1509.7,1509.7,1509.7,1509.7,1200],["2009-02-19",1509.7,1509.7,1481.48,1481.48,1000],["2009-02-20",1495.59,1495.59,1467.37,1467.37,6000],["2009-02-23",1453.26,1453.26,1439.15,1439.15,3000],["2009-02-24",1410.93,1453.26,1410.93,1410.93,9000],["2009-02-25",1453.26,1495.59,1453.26,1495.59,6000],["2009-02-26",1453.26,1453.26,1453.26,1453.26,1100],["2009-02-27",1453.26,1467.37,1453.26,1467.37,1700],["2009-03-02",1481.48,1481.48,1481.48,1481.48,5100],["2009-03-03",1481.48,1509.7,1481.48,1509.7,1100],["2009-03-04",1552.03,1580.25,1523.81,1580.25,4400],["2009-03-05",1580.25,1580.25,1580.25,1580.25,600],["2009-03-06",1580.25,1625.4,1580.25,1595.3,5200],["2009-03-09",1655.49,1655.49,1655.49,1655.49,200],["2009-03-10",1655.49,1655.49,1655.49,1655.49,1000],["2009-03-11",1640.44,1670.54,1625.4,1655.49,7200],["2009-03-12",1595.3,1625.4,1595.3,1625.4,3400],["2009-03-13",1625.4,1625.4,1625.4,1625.4,0],["2009-03-16",1580.25,1655.49,1580.25,1655.49,2500],["2009-03-17",1655.49,1655.49,1655.49,1655.49,2800],["2009-03-18",1655.49,1655.49,1655.49,1655.49,100],["2009-03-19",1655.49,1655.49,1655.49,1655.49,4000],["2009-03-20",1655.49,1655.49,1640.44,1655.49,2000],["2009-03-23",1640.44,1640.44,1640.44,1640.44,400],["2009-03-24",1730.74,1730.74,1715.69,1715.69,1100],["2009-03-25",1715.69,1715.69,1715.69,1715.69,0],["2009-03-26",1670.54,1700.64,1625.4,1685.59,5000],["2009-03-27",1580.25,1595.3,1580.25,1595.3,6300],["2009-03-30",1580.25,1580.25,1580.25,1580.25,2000],["2009-03-31",1580.25,1580.25,1580.25,1580.25,0],["2009-04-01",1595.3,1595.3,1595.3,1595.3,800],["2009-04-02",1655.49,1655.49,1655.49,1655.49,1400],["2009-04-03",1655.49,1760.84,1655.49,1760.84,13800],["2009-04-07",1730.74,1851.14,1730.74,1851.14,8700],["2009-04-08",1805.99,1941.44,1730.74,1851.14,5900],["2009-04-09",1836.09,1881.24,1821.04,1836.09,11000],["2009-04-10",1805.99,1956.49,1805.99,1956.49,9000],["2009-04-13",2076.89,2091.94,2076.89,2091.94,3700],["2009-04-14",2227.39,2227.39,2091.94,2091.94,11300],["2009-04-15",2001.64,2076.89,1986.59,1986.59,13100],["2009-04-16",1986.59,1986.59,1956.49,1956.49,6100],["2009-04-17",1866.19,1866.19,1836.09,1836.09,13900],["2009-04-20",1866.19,1866.19,1866.19,1866.19,0],["2009-04-21",1745.79,1745.79,1745.79,1745.79,4200],["2009-04-22",1805.99,1866.19,1805.99,1866.19,1000],["2009-04-23",1941.44,1941.44,1941.44,1941.44,500],["2009-04-24",1866.19,1881.24,1866.19,1881.24,2800],["2009-04-27",1866.19,1866.19,1866.19,1866.19,0],["2009-04-28",1866.19,1866.19,1866.19,1866.19,300],["2009-04-29",1866.19,1866.19,1866.19,1866.19,0],["2009-05-04",1986.59,1986.59,1986.59,1986.59,6000],["2009-05-05",2122.04,2122.04,1866.19,1881.24,18600],["2009-05-06",1911.34,1911.34,1881.24,1881.24,2100],["2009-05-07",1956.49,1956.49,1956.49,1956.49,500],["2009-05-08",1851.14,1926.39,1821.04,1926.39,8100],["2009-05-11",1805.99,1805.99,1790.94,1805.99,7800],["2009-05-12",1760.84,1760.84,1760.84,1760.84,2500],["2009-05-13",1836.09,1836.09,1775.89,1775.89,1000],["2009-05-14",1805.99,1805.99,1745.79,1805.99,7800],["2009-05-15",1805.99,1926.39,1805.99,1896.29,7400],["2009-05-18",1941.44,1941.44,1805.99,1805.99,1500],["2009-05-19",1881.24,1986.59,1881.24,1986.59,29100],["2009-05-20",2061.84,2091.94,1956.49,2091.94,41800],["2009-05-21",2091.94,2152.14,2001.64,2152.14,46800],["2009-05-22",2031.74,2076.89,2031.74,2076.89,3500],["2009-05-25",2106.99,2182.24,2106.99,2182.24,10900],["2009-05-26",2317.69,2317.69,2106.99,2137.09,4200],["2009-05-27",2152.14,2152.14,2076.89,2137.09,15800],["2009-05-28",2061.84,2061.84,1986.59,2061.84,24400],["2009-05-29",2106.99,2122.04,2016.69,2016.69,9100],["2009-06-01",2167.19,2182.24,2061.84,2182.24,14100],["2009-06-02",2302.64,2302.64,2257.49,2302.64,38300],["2009-06-03",2332.74,2332.74,2257.49,2332.74,9100],["2009-06-04",2407.99,2453.14,2332.74,2438.09,13200],["2009-06-05",2573.54,2588.59,2558.49,2588.59,21800],["2009-06-08",2739.09,2769.19,2693.94,2769.19,31000],["2009-06-09",2708.99,2754.14,2633.74,2633.74,7300],["2009-06-10",2558.49,2558.49,2513.34,2543.44,9100],["2009-06-11",2483.24,2558.49,2483.24,2558.49,10100],["2009-06-12",2423.04,2483.24,2423.04,2483.24,5200],["2009-06-15",2392.94,2392.94,2272.54,2302.64,7400],["2009-06-16",2182.24,2257.49,2182.24,2227.39,20400],["2009-06-17",2197.29,2257.49,2197.29,2212.34,7900],["2009-06-18",2362.84,2362.84,2332.74,2362.84,7600],["2009-06-19",2407.99,2407.99,2272.54,2272.54,1600],["2009-06-22",2242.44,2257.49,2227.39,2242.44,21400],["2009-06-23",2257.49,2257.49,2122.04,2257.49,7300],["2009-06-24",2377.89,2407.99,2377.89,2407.99,800],["2009-06-25",2272.54,2272.54,2257.49,2272.54,4600],["2009-06-26",2332.74,2332.74,2332.74,2332.74,500],["2009-06-29",2182.24,2182.24,2182.24,2182.24,500],["2009-06-30",2197.29,2197.29,2197.29,2197.29,500],["2009-07-01",2106.99,2182.24,2106.99,2182.24,3800],["2009-07-02",2257.49,2257.49,2122.04,2257.49,3500],["2009-07-03",2287.59,2287.59,2287.59,2287.59,100],["2009-07-06",2407.99,2407.99,2407.99,2407.99,200],["2009-07-07",2287.59,2287.59,2287.59,2287.59,3000],["2009-07-08",2182.24,2257.49,2182.24,2257.49,400],["2009-07-09",2257.49,2257.49,2257.49,2257.49,800],["2009-07-10",2302.64,2302.64,2302.64,2302.64,100],["2009-07-13",2152.14,2212.34,2152.14,2212.34,700],["2009-07-14",2332.74,2332.74,2332.74,2332.74,100],["2009-07-15",2332.74,2332.74,2332.74,2332.74,0],["2009-07-16",2332.74,2332.74,2332.74,2332.74,100],["2009-07-17",2302.64,2302.64,2302.64,2302.64,300],["2009-07-20",2152.14,2152.14,2152.14,2152.14,100],["2009-07-21",2152.14,2152.14,2152.14,2152.14,0],["2009-07-22",2152.14,2152.14,2152.14,2152.14,0],["2009-07-23",2257.49,2302.64,2257.49,2302.64,3300],["2009-07-24",2392.94,2423.04,2392.94,2423.04,8100],["2009-07-27",2588.59,2588.59,2438.09,2453.14,10100],["2009-07-28",2618.69,2618.69,2332.74,2332.74,1400],["2009-07-29",2347.79,2468.19,2347.79,2407.99,1300],["2009-07-30",2407.99,2407.99,2407.99,2407.99,100],["2009-07-31",2543.44,2543.44,2438.09,2513.34,5200],["2009-08-03",2558.49,2558.49,2513.34,2513.34,2100],["2009-08-04",2603.64,2633.74,2483.24,2603.64,16900],["2009-08-05",2573.54,2739.09,2573.54,2739.09,108100],["2009-08-06",2844.44,2889.59,2844.44,2889.59,72100],["2009-08-07",3040.09,3055.14,2859.49,2859.49,10800],["2009-08-10",2919.69,2919.69,2754.14,2754.14,4900],["2009-08-11",2648.79,2648.79,2648.79,2648.79,17100],["2009-08-12",2468.19,2618.69,2468.19,2483.24,77000],["2009-08-13",2528.39,2528.39,2407.99,2407.99,20200],["2009-08-14",2543.44,2603.64,2407.99,2603.64,29500],["2009-08-17",2693.94,2693.94,2558.49,2558.49,4900],["2009-08-18",2438.09,2483.24,2438.09,2438.09,30600],["2009-08-19",2423.04,2453.14,2392.94,2392.94,14800],["2009-08-20",2347.79,2423.04,2347.79,2377.89,12000],["2009-08-21",2407.99,2453.14,2377.89,2377.89,11900],["2009-08-24",2407.99,2438.09,2407.99,2423.04,11100],["2009-08-25",2407.99,2453.14,2407.99,2453.14,10200],["2009-08-26",2483.24,2543.44,2483.24,2513.34,6900],["2009-08-27",2513.34,2543.44,2483.24,2483.24,3000],["2009-08-28",2513.34,2513.34,2498.29,2513.34,26500],["2009-08-31",2513.34,2528.39,2498.29,2528.39,23300],["2009-09-01",2513.34,2513.34,2407.99,2438.09,7800],["2009-09-03",2483.91,2578.24,2468.19,2578.24,5800],["2009-09-04",2546.8,2593.96,2515.36,2515.36,6000],["2009-09-07",2515.36,2515.36,2436.75,2499.63,6400],["2009-09-08",2452.47,2483.91,2452.47,2483.91,18900],["2009-09-09",2515.36,2515.36,2468.19,2515.36,6200],["2009-09-10",2483.91,2562.52,2483.91,2562.52,9600],["2009-09-11",2531.08,2531.08,2468.19,2499.63,5600],["2009-09-14",2499.63,2499.63,2452.47,2468.19,21700],["2009-09-15",2531.08,2531.08,2452.47,2499.63,3300],["2009-09-16",2468.19,2468.19,2436.75,2468.19,4500],["2009-09-17",2452.47,2452.47,2452.47,2452.47,5000],["2009-09-18",2452.47,2468.19,2452.47,2452.47,11300],["2009-09-21",2468.19,2483.91,2468.19,2483.91,5200],["2009-09-22",2562.52,2562.52,2452.47,2468.19,6500],["2009-09-23",2483.91,2483.91,2452.47,2468.19,8500],["2009-09-24",2373.87,2483.91,2358.15,2452.47,5900],["2009-09-25",2468.19,2483.91,2436.75,2452.47,7700],["2009-09-28",2483.91,2483.91,2358.15,2373.87,32300],["2009-09-29",2452.47,2483.91,2373.87,2452.47,17800],["2009-09-30",2373.87,2515.36,2373.87,2483.91,5500],["2009-10-01",2436.75,2436.75,2436.75,2436.75,11000],["2009-10-02",2468.19,2468.19,2358.15,2358.15,14600],["2009-10-05",2358.15,2358.15,2358.15,2358.15,11500],["2009-10-06",2436.75,2436.75,2358.15,2373.87,8100],["2009-10-07",2515.36,2515.36,2373.87,2373.87,13600],["2009-10-08",2389.59,2405.31,2389.59,2405.31,8100],["2009-10-09",2436.75,2436.75,2358.15,2421.03,12400],["2009-10-12",2452.47,2562.52,2452.47,2562.52,34800],["2009-10-13",2562.52,2688.29,2531.08,2688.29,23400],["2009-10-14",2814.05,2829.77,2641.12,2766.89,81600],["2009-10-15",2908.38,2986.98,2908.38,2986.98,60300],["2009-10-16",2986.98,3175.64,2782.61,2908.38,59600],["2009-10-19",2845.5,3002.71,2814.05,2861.22,27100],["2009-10-20",2924.1,3049.87,2861.22,3049.87,86000],["2009-10-21",3175.64,3207.08,3065.59,3207.08,39000],["2009-10-22",3395.73,3395.73,3348.57,3395.73,88000],["2009-10-23",3631.54,3631.54,3159.92,3222.8,41000],["2009-10-26",3458.61,3458.61,3269.96,3269.96,12200],["2009-10-27",3065.59,3065.59,3065.59,3065.59,10000],["2009-10-28",2861.22,2986.98,2861.22,2986.98,29600],["2009-10-29",2719.73,2829.77,2719.73,2735.45,21000],["2009-10-30",2955.54,2955.54,2829.77,2924.1,14100],["2009-11-02",2688.29,2719.73,2688.29,2719.73,14000],["2009-11-03",2688.29,2688.29,2656.84,2656.84,8000],["2009-11-04",2751.17,2766.89,2562.52,2704.01,13600],["2009-11-05",2609.68,2814.05,2609.68,2751.17,2100],["2009-11-06",2751.17,2814.05,2688.29,2688.29,17900],["2009-11-09",2609.68,2609.68,2562.52,2562.52,5700],["2009-11-10",2593.96,2641.12,2546.8,2546.8,1800],["2009-11-11",2483.91,2625.4,2483.91,2625.4,4800],["2009-11-12",2672.57,2672.57,2593.96,2593.96,4900],["2009-11-13",2704.01,2704.01,2704.01,2704.01,100],["2009-11-16",2766.89,2766.89,2766.89,2766.89,300],["2009-11-17",2609.68,2625.4,2609.68,2625.4,5000],["2009-11-18",2483.91,2704.01,2483.91,2688.29,1800],["2009-11-19",2515.36,2641.12,2515.36,2641.12,1400],["2009-11-20",2593.96,2593.96,2593.96,2593.96,1700],["2009-11-23",2452.47,2452.47,2436.75,2436.75,7400],["2009-11-24",2483.91,2483.91,2358.15,2358.15,1300],["2009-11-25",2373.87,2373.87,2310.98,2310.98,5600],["2009-11-26",2499.63,2499.63,2185.21,2185.21,2600],["2009-11-27",2059.45,2232.38,2059.45,2185.21,10200],["2009-11-30",2075.17,2295.26,2075.17,2295.26,7500],["2009-12-01",2421.03,2421.03,2279.54,2279.54,11800],["2009-12-02",2358.15,2358.15,2358.15,2358.15,3100],["2009-12-03",2358.15,2358.15,2358.15,2358.15,600],["2009-12-04",2358.15,2358.15,2358.15,2358.15,0],["2009-12-07",2279.54,2279.54,2279.54,2279.54,900],["2009-12-08",2279.54,2279.54,2279.54,2279.54,0],["2009-12-09",2153.77,2153.77,2138.05,2138.05,1600],["2009-12-10",2232.38,2232.38,2122.33,2122.33,5100],["2009-12-11",2122.33,2122.33,2090.89,2090.89,8800],["2009-12-14",2122.33,2200.94,2122.33,2200.94,2500],["2009-12-15",2216.66,2216.66,2216.66,2216.66,100],["2009-12-16",2122.33,2122.33,2122.33,2122.33,200],["2009-12-17",2012.28,2012.28,2012.28,2012.28,100],["2009-12-18",2059.45,2059.45,2059.45,2059.45,100],["2009-12-21",2169.49,2169.49,2169.49,2169.49,200],["2009-12-22",2185.21,2185.21,2043.73,2043.73,4200],["2009-12-23",2122.33,2169.49,2122.33,2169.49,6100],["2009-12-24",2043.73,2169.49,2043.73,2169.49,8000],["2009-12-25",2138.05,2200.94,2138.05,2200.94,8300],["2009-12-28",2138.05,2138.05,2138.05,2138.05,2900],["2009-12-29",2279.54,2279.54,2279.54,2279.54,100],["2009-12-30",2153.77,2358.15,2138.05,2358.15,1000],["2009-12-31",2295.26,2295.26,2295.26,2295.26,100],["2010-01-04",2373.87,2373.87,2358.15,2358.15,3700],["2010-01-05",2373.87,2373.87,2373.87,2373.87,1500],["2010-01-06",2373.87,2373.87,2358.15,2358.15,900],["2010-01-07",2358.15,2358.15,2200.94,2263.82,8700],["2010-01-08",2326.7,2358.15,2326.7,2326.7,11100],["2010-01-11",2216.66,2279.54,2216.66,2279.54,4500],["2010-01-12",2216.66,2232.38,2216.66,2232.38,800],["2010-01-13",2185.21,2200.94,2185.21,2200.94,2100],["2010-01-14",2326.7,2326.7,2326.7,2326.7,100],["2010-01-15",2452.47,2452.47,2452.47,2452.47,100],["2010-01-18",2342.42,2342.42,2342.42,2342.42,100],["2010-01-19",2200.94,2200.94,2200.94,2200.94,6500],["2010-01-20",2200.94,2200.94,2200.94,2200.94,0],["2010-01-21",2153.77,2153.77,2138.05,2138.05,3500],["2010-01-22",2263.82,2279.54,2263.82,2279.54,200],["2010-01-25",2185.21,2200.94,2185.21,2200.94,1700],["2010-01-26",2248.1,2248.1,2200.94,2200.94,7300],["2010-01-27",2263.82,2263.82,2263.82,2263.82,1500],["2010-01-28",2342.42,2342.42,2342.42,2342.42,1000],["2010-01-29",2200.94,2200.94,2185.21,2185.21,2000],["2010-02-01",2295.26,2295.26,2295.26,2295.26,1500],["2010-02-02",2200.94,2232.38,2200.94,2232.38,15500],["2010-02-03",2263.82,2326.7,2263.82,2263.82,9500],["2010-02-04",2216.66,2248.1,2216.66,2232.38,3500],["2010-02-05",2279.54,2279.54,2263.82,2263.82,1100],["2010-02-08",2232.38,2263.82,2216.66,2216.66,5700],["2010-02-09",2263.82,2263.82,2216.66,2216.66,2300],["2010-02-10",2248.1,2248.1,2248.1,2248.1,0],["2010-02-11",2358.15,2358.15,2216.66,2279.54,10100],["2010-02-12",2248.1,2279.54,2248.1,2248.1,15300],["2010-02-22",2248.1,2248.1,2248.1,2248.1,9900],["2010-02-23",2314.71,2314.71,2314.71,2314.71,100],["2010-02-24",2314.71,2314.71,2314.71,2314.71,0],["2010-02-25",2314.71,2314.71,2314.71,2314.71,500],["2010-02-26",2314.71,2314.71,2314.71,2314.71,0],["2010-03-01",2364.67,2364.67,2348.01,2348.01,4100],["2010-03-02",2348.01,2464.58,2348.01,2464.58,5000],["2010-03-03",2397.97,2397.97,2397.97,2397.97,400],["2010-03-04",2348.01,2348.01,2298.06,2298.06,1500],["2010-03-05",2397.97,2397.97,2364.67,2364.67,7800],["2010-03-08",2264.75,2264.75,2264.75,2264.75,5400],["2010-03-09",2248.1,2331.36,2248.1,2298.06,5000],["2010-03-10",2447.93,2447.93,2264.75,2264.75,4400],["2010-03-11",2381.32,2381.32,2264.75,2264.75,4100],["2010-03-12",2447.93,2447.93,2281.4,2281.4,5000],["2010-03-15",2397.97,2397.97,2397.97,2397.97,0],["2010-03-16",2364.67,2364.67,2248.1,2248.1,6600],["2010-03-17",2348.01,2348.01,2348.01,2348.01,0],["2010-03-18",2381.32,2381.32,2264.75,2264.75,6000],["2010-03-19",2264.75,2264.75,2264.75,2264.75,500],["2010-03-22",2264.75,2264.75,2264.75,2264.75,0],["2010-03-23",2331.36,2331.36,2314.71,2331.36,1500],["2010-03-24",2331.36,2331.36,2331.36,2331.36,0],["2010-03-25",2331.36,2331.36,2331.36,2331.36,0],["2010-03-26",2331.36,2331.36,2331.36,2331.36,0],["2010-03-29",2331.36,2331.36,2331.36,2331.36,0],["2010-03-30",2281.4,2281.4,2281.4,2281.4,2000],["2010-03-31",2281.4,2281.4,2281.4,2281.4,0],["2010-04-01",2248.1,2248.1,2248.1,2248.1,100],["2010-04-02",2098.23,2264.75,2098.23,2264.75,2100],["2010-04-05",2131.53,2248.1,2131.53,2248.1,1800],["2010-04-06",2164.84,2198.14,2164.84,2198.14,2300],["2010-04-07",2131.53,2214.79,2131.53,2214.79,2700],["2010-04-08",2164.84,2198.14,2164.84,2164.84,6300],["2010-04-09",2181.49,2198.14,2181.49,2181.49,9300],["2010-04-12",2181.49,2198.14,2181.49,2181.49,17600],["2010-04-13",2198.14,2214.79,2181.49,2198.14,14800],["2010-04-14",2198.14,2214.79,2181.49,2181.49,12300],["2010-04-15",2231.45,2248.1,2231.45,2231.45,9300],["2010-04-16",2248.1,2397.97,2248.1,2364.67,45300],["2010-04-19",2331.36,2497.89,2331.36,2497.89,127800],["2010-04-20",2531.19,2647.76,2531.19,2647.76,49600],["2010-04-21",2814.29,2814.29,2464.58,2647.76,22100],["2010-04-22",2531.19,2547.85,2447.93,2447.93,10200],["2010-04-26",2364.67,2447.93,2314.71,2314.71,36300],["2010-04-27",2447.93,2447.93,2314.71,2314.71,13400],["2010-04-28",2331.36,2447.93,2331.36,2364.67,14700],["2010-04-29",2464.58,2464.58,2364.67,2414.62,11600],["2010-05-04",2414.62,2464.58,2397.97,2464.58,26000],["2010-05-05",2431.28,2464.58,2381.32,2447.93,30500],["2010-05-06",2464.58,2597.8,2447.93,2597.8,71800],["2010-05-07",2747.68,2747.68,2431.28,2564.5,23200],["2010-05-10",2431.28,2581.15,2431.28,2547.85,14000],["2010-05-11",2531.19,2581.15,2514.54,2531.19,30200],["2010-05-12",2381.32,2397.97,2381.32,2381.32,37700],["2010-05-13",2481.24,2481.24,2281.4,2314.71,14700],["2010-05-14",2331.36,2348.01,2314.71,2314.71,8700],["2010-05-17",2331.36,2348.01,2298.06,2314.71,12900],["2010-05-18",2281.4,2298.06,2264.75,2264.75,11900],["2010-05-19",2248.1,2314.71,2231.45,2264.75,40400],["2010-05-20",2231.45,2331.36,2181.49,2314.71,23600],["2010-05-21",2214.79,2214.79,2164.84,2214.79,38600],["2010-05-24",2314.71,2314.71,2314.71,2314.71,300],["2010-05-25",2231.45,2264.75,2198.14,2198.14,6500],["2010-05-26",2298.06,2298.06,2198.14,2198.14,2100],["2010-05-27",2198.14,2198.14,2181.49,2198.14,6000],["2010-05-28",2331.36,2348.01,2264.75,2331.36,20100],["2010-05-31",2248.1,2314.71,2248.1,2314.71,2600],["2010-06-01",2281.4,2281.4,2281.4,2281.4,1900],["2010-06-02",2248.1,2248.1,2231.45,2231.45,900],["2010-06-03",2264.75,2281.4,2231.45,2231.45,16600],["2010-06-04",2264.75,2264.75,2264.75,2264.75,0],["2010-06-07",2214.79,2264.75,2198.14,2264.75,10000],["2010-06-08",2214.79,2248.1,2214.79,2248.1,4200],["2010-06-09",2264.75,2264.75,2214.79,2231.45,5200],["2010-06-10",2264.75,2298.06,2264.75,2281.4,5800],["2010-06-11",2298.06,2298.06,2281.4,2281.4,2600],["2010-06-14",2248.1,2248.1,2231.45,2231.45,1800],["2010-06-15",2248.1,2248.1,2248.1,2248.1,300],["2010-06-16",2281.4,2298.06,2281.4,2298.06,5200],["2010-06-17",2298.06,2298.06,2298.06,2298.06,800],["2010-06-18",2447.93,2447.93,2314.71,2314.71,8000],["2010-06-21",2348.01,2464.58,2348.01,2464.58,32400],["2010-06-22",2414.62,2464.58,2397.97,2464.58,33000],["2010-06-23",2414.62,2414.62,2414.62,2414.62,6500],["2010-06-24",2331.36,2331.36,2331.36,2331.36,100],["2010-06-25",2298.06,2331.36,2298.06,2298.06,8400],["2010-06-28",2298.06,2331.36,2298.06,2331.36,5600],["2010-06-29",2348.01,2348.01,2314.71,2331.36,5700],["2010-06-30",2331.36,2348.01,2331.36,2348.01,3500],["2010-07-01",2331.36,2331.36,2298.06,2314.71,3800],["2010-07-02",2314.71,2431.28,2314.71,2331.36,15600],["2010-07-05",2364.67,2364.67,2364.67,2364.67,2400],["2010-07-06",2331.36,2331.36,2314.71,2331.36,4000],["2010-07-07",2331.36,2331.36,2298.06,2314.71,2000],["2010-07-08",2314.71,2364.67,2298.06,2364.67,14700],["2010-07-09",2314.71,2364.67,2314.71,2314.71,7100],["2010-07-12",2364.67,2364.67,2314.71,2314.71,2000],["2010-07-13",2431.28,2431.28,2364.67,2414.62,25700],["2010-07-14",2414.62,2414.62,2381.32,2414.62,23900],["2010-07-15",2397.97,2414.62,2381.32,2414.62,13100],["2010-07-16",2414.62,2564.5,2414.62,2564.5,204900],["2010-07-19",2714.37,2714.37,2647.76,2714.37,138500],["2010-07-20",2897.55,2897.55,2830.94,2897.55,105600],["2010-07-21",2797.63,2797.63,2681.07,2681.07,14500],["2010-07-22",2631.11,2631.11,2514.54,2531.19,61500],["2010-07-23",2631.11,2631.11,2497.89,2531.19,32800],["2010-07-26",2581.15,2581.15,2481.24,2514.54,22800],["2010-07-27",2581.15,2614.46,2481.24,2497.89,13700],["2010-07-28",2564.5,2564.5,2481.24,2497.89,76000],["2010-07-29",2481.24,2581.15,2481.24,2514.54,55100],["2010-07-30",2531.19,2547.85,2497.89,2531.19,25500],["2010-08-02",2581.15,2581.15,2497.89,2547.85,25900],["2010-08-03",2514.54,2514.54,2481.24,2481.24,32800],["2010-08-04",2497.89,2497.89,2348.01,2447.93,12800],["2010-08-05",2414.62,2447.93,2414.62,2447.93,10600],["2010-08-06",2481.24,2564.5,2481.24,2547.85,10400],["2010-08-09",2531.19,2531.19,2381.32,2481.24,20100],["2010-08-10",2514.54,2514.54,2281.4,2314.71,43500],["2010-08-11",2348.01,2431.28,2331.36,2414.62,19600],["2010-08-12",2264.75,2281.4,2214.79,2214.79,30800],["2010-08-13",2164.84,2314.71,2098.23,2281.4,10800],["2010-08-16",2231.45,2248.1,2231.45,2248.1,5400],["2010-08-17",2381.32,2381.32,2248.1,2248.1,3100],["2010-08-18",2198.14,2198.14,2181.49,2181.49,17900],["2010-08-19",2181.49,2181.49,2164.84,2181.49,4200],["2010-08-20",2181.49,2231.45,2181.49,2231.45,12100],["2010-08-23",2164.84,2198.14,2131.53,2181.49,4500],["2010-08-24",2164.84,2164.84,2114.88,2148.18,20600],["2010-08-25",2081.57,2081.57,2014.96,2014.96,28700],["2010-08-26",2031.62,2164.84,1998.31,1998.31,15200],["2010-08-27",2031.62,2114.88,1998.31,2048.27,15000],["2010-08-30",2148.18,2164.84,2148.18,2164.84,24700],["2010-08-31",2200.04,2270.44,2182.44,2252.84,20700],["2010-09-01",2252.84,2288.04,2252.84,2288.04,13900],["2010-09-06",2288.04,2411.24,2288.04,2340.84,13100],["2010-09-07",2340.84,2376.04,2305.64,2323.24,5800],["2010-09-08",2252.84,2270.44,2235.24,2235.24,5100],["2010-09-09",2252.84,2305.64,2252.84,2288.04,17700],["2010-09-10",2270.44,2270.44,2200.04,2217.64,7600],["2010-09-13",2147.24,2147.24,2129.64,2147.24,7700],["2010-09-14",2252.84,2252.84,2252.84,2252.84,100],["2010-09-15",2252.84,2252.84,2235.24,2235.24,5800],["2010-09-16",2252.84,2252.84,2252.84,2252.84,900],["2010-09-17",2252.84,2288.04,2252.84,2288.04,5000],["2010-09-20",2340.84,2340.84,2270.44,2270.44,2100],["2010-09-21",2200.04,2252.84,2182.44,2252.84,6500],["2010-09-22",2217.64,2217.64,2200.04,2200.04,2500],["2010-09-23",2217.64,2217.64,2129.64,2129.64,3400],["2010-09-24",2147.24,2147.24,2147.24,2147.24,4200],["2010-09-27",2217.64,2217.64,2217.64,2217.64,100],["2010-09-28",2235.24,2235.24,2235.24,2235.24,100],["2010-09-29",2164.84,2164.84,2147.24,2147.24,3000],["2010-09-30",2147.24,2200.04,2147.24,2200.04,1400],["2010-10-01",2182.44,2182.44,2182.44,2182.44,0],["2010-10-04",2147.24,2217.64,2129.64,2217.64,400],["2010-10-05",2041.63,2041.63,2041.63,2041.63,800],["2010-10-06",2182.44,2182.44,2182.44,2182.44,100],["2010-10-07",2147.24,2147.24,2147.24,2147.24,1700],["2010-10-08",2147.24,2147.24,2147.24,2147.24,100],["2010-10-11",2147.24,2147.24,2147.24,2147.24,0],["2010-10-12",2112.04,2112.04,2006.43,2024.03,10100],["2010-10-13",2112.04,2112.04,2112.04,2112.04,300],["2010-10-14",2182.44,2182.44,2112.04,2112.04,1900],["2010-10-15",1988.83,2024.03,1988.83,2024.03,1900],["2010-10-18",2024.03,2164.84,2024.03,2164.84,1300],["2010-10-19",1936.03,1936.03,1936.03,1936.03,500],["2010-10-20",1848.03,1848.03,1812.83,1812.83,10300],["2010-10-21",1936.03,1936.03,1936.03,1936.03,100],["2010-10-22",2041.63,2041.63,2006.43,2006.43,200],["2010-10-25",1936.03,1936.03,1936.03,1936.03,500],["2010-10-26",2024.03,2059.23,2024.03,2024.03,2700],["2010-10-27",1953.63,1953.63,1953.63,1953.63,2800],["2010-10-28",1900.83,1900.83,1865.63,1900.83,2500],["2010-10-29",1936.03,1988.83,1936.03,1988.83,200],["2010-11-01",1971.23,1971.23,1971.23,1971.23,500],["2010-11-02",2006.43,2006.43,2006.43,2006.43,500],["2010-11-03",1900.83,1918.43,1900.83,1900.83,2900],["2010-11-04",1865.63,1971.23,1865.63,1971.23,1800],["2010-11-05",2006.43,2006.43,2006.43,2006.43,600],["2010-11-08",1900.83,2024.03,1900.83,2024.03,200],["2010-11-09",1865.63,1918.43,1848.03,1918.43,5000],["2010-11-10",1760.03,1760.03,1760.03,1760.03,100],["2010-11-11",1760.03,1760.03,1760.03,1760.03,2500],["2010-11-12",1742.43,1742.43,1707.23,1707.23,7000],["2010-11-15",1760.03,1760.03,1707.23,1707.23,7100],["2010-11-16",1636.83,1636.83,1636.83,1636.83,100],["2010-11-17",1584.03,1584.03,1584.03,1584.03,1400],["2010-11-18",1689.63,1689.63,1689.63,1689.63,5100],["2010-11-19",1795.23,1795.23,1795.23,1795.23,400],["2010-11-22",1707.23,1707.23,1707.23,1707.23,100],["2010-11-23",1707.23,1707.23,1707.23,1707.23,0],["2010-11-24",1672.03,1672.03,1672.03,1672.03,1500],["2010-11-25",1619.23,1742.43,1619.23,1724.83,8500],["2010-11-26",1689.63,1689.63,1689.63,1689.63,500],["2010-11-29",1742.43,1760.03,1742.43,1760.03,4200],["2010-11-30",1777.63,1883.23,1777.63,1883.23,6300],["2010-12-01",1830.43,1830.43,1707.23,1707.23,22200],["2010-12-02",1672.03,1830.43,1672.03,1830.43,1200],["2010-12-03",1918.43,1936.03,1918.43,1936.03,7200],["2010-12-06",1936.03,1936.03,1883.23,1918.43,14900],["2010-12-07",1848.03,1848.03,1812.83,1812.83,8000],["2010-12-08",1777.63,1777.63,1742.43,1742.43,7600],["2010-12-09",1707.23,1760.03,1689.63,1760.03,3900],["2010-12-10",1812.83,1812.83,1812.83,1812.83,100],["2010-12-13",1936.03,1936.03,1918.43,1936.03,20700],["2010-12-14",1953.63,1953.63,1830.43,1830.43,6000],["2010-12-15",1812.83,1865.63,1812.83,1865.63,3700],["2010-12-16",1777.63,1883.23,1777.63,1883.23,200],["2010-12-17",1883.23,1883.23,1883.23,1883.23,600],["2010-12-20",1812.83,1812.83,1812.83,1812.83,100],["2010-12-21",1760.03,1777.63,1760.03,1760.03,8300],["2010-12-22",1724.83,1724.83,1724.83,1724.83,4900],["2010-12-23",1724.83,1724.83,1724.83,1724.83,3200],["2010-12-24",1724.83,1724.83,1724.83,1724.83,0],["2010-12-27",1724.83,1812.83,1689.63,1689.63,5200],["2010-12-28",1830.43,1830.43,1760.03,1760.03,7100],["2010-12-29",1830.43,1830.43,1724.83,1724.83,5900],["2010-12-30",1883.23,1883.23,1742.43,1742.43,12700],["2010-12-31",1812.83,1812.83,1760.03,1760.03,8700],["2011-01-04",1724.83,1742.43,1724.83,1742.43,10300],["2011-01-05",1724.83,1724.83,1724.83,1724.83,5100],["2011-01-06",1812.83,1812.83,1812.83,1812.83,100],["2011-01-07",1812.83,1812.83,1812.83,1812.83,0],["2011-01-10",1724.83,1760.03,1724.83,1760.03,1500],["2011-01-11",1795.23,1795.23,1795.23,1795.23,1000],["2011-01-12",1707.23,1724.83,1707.23,1724.83,7000],["2011-01-13",1724.83,1724.83,1724.83,1724.83,200],["2011-01-14",1760.03,1760.03,1689.63,1689.63,7800],["2011-01-17",1760.03,1795.23,1760.03,1760.03,18600],["2011-01-18",1724.83,1724.83,1724.83,1724.83,2600],["2011-01-19",1760.03,1760.03,1760.03,1760.03,100],["2011-01-20",1795.23,1795.23,1795.23,1795.23,1000],["2011-01-21",1795.23,1795.23,1795.23,1795.23,0],["2011-01-24",1689.63,1689.63,1689.63,1689.63,2000],["2011-01-25",1724.83,1724.83,1689.63,1689.63,600],["2011-01-26",1707.23,1724.83,1707.23,1724.83,9800],["2011-01-27",1724.83,1724.83,1707.23,1724.83,1100],["2011-01-28",1707.23,1707.23,1707.23,1707.23,100],["2011-02-08",1795.23,1795.23,1795.23,1795.23,100],["2011-02-09",1812.83,1812.83,1742.43,1742.43,2900],["2011-02-10",1760.03,1760.03,1760.03,1760.03,2000],["2011-02-11",1777.63,1777.63,1760.03,1760.03,3300],["2011-02-14",1760.03,1760.03,1760.03,1760.03,5500],["2011-02-15",1760.03,1760.03,1760.03,1760.03,200],["2011-02-16",1760.03,1760.03,1760.03,1760.03,1800],["2011-02-17",1742.43,1742.43,1742.43,1742.43,1700],["2011-02-18",1689.63,1760.03,1689.63,1760.03,200],["2011-02-21",1689.63,1689.63,1654.43,1654.43,1700],["2011-02-22",1672.03,1672.03,1672.03,1672.03,0],["2011-02-23",1689.63,1707.23,1689.63,1689.63,2000],["2011-02-24",1654.43,1672.03,1636.83,1672.03,4500],["2011-02-25",1689.63,1707.23,1672.03,1707.23,6400],["2011-02-28",1742.43,1742.43,1742.43,1742.43,300],["2011-03-01",1777.63,1777.63,1777.63,1777.63,100],["2011-03-02",1742.43,1777.63,1707.23,1707.23,9900],["2011-03-03",1742.43,1742.43,1724.83,1724.83,6700],["2011-03-04",1672.03,1760.03,1672.03,1760.03,8400],["2011-03-07",1724.83,1724.83,1724.83,1724.83,3400],["2011-03-08",1667.33,1820.65,1667.33,1820.65,700],["2011-03-09",1724.83,1724.83,1629.0,1686.5,2300],["2011-03-10",1724.83,1724.83,1648.17,1724.83,3700],["2011-03-11",1724.83,1743.99,1667.33,1705.66,10300],["2011-03-14",1667.33,1667.33,1629.0,1629.0,6700],["2011-03-15",1629.0,1724.83,1629.0,1648.17,1400],["2011-03-16",1648.17,1648.17,1648.17,1648.17,300],["2011-03-17",1667.33,1667.33,1648.17,1667.33,2100],["2011-03-18",1743.99,1743.99,1724.83,1724.83,10200],["2011-03-21",1839.82,1839.82,1839.82,1839.82,200],["2011-03-22",1935.64,1935.64,1935.64,1935.64,200],["2011-03-23",1820.65,1897.31,1801.49,1897.31,1000],["2011-03-24",1820.65,1820.65,1820.65,1820.65,0],["2011-03-25",1858.98,1858.98,1858.98,1858.98,100],["2011-03-28",1878.15,1878.15,1878.15,1878.15,100],["2011-03-29",1878.15,1878.15,1878.15,1878.15,0],["2011-03-30",1878.15,1878.15,1878.15,1878.15,0],["2011-03-31",1878.15,1878.15,1878.15,1878.15,0],["2011-04-01",1878.15,1878.15,1878.15,1878.15,0],["2011-04-04",1878.15,1878.15,1878.15,1878.15,0],["2011-04-05",1878.15,1878.15,1878.15,1878.15,0],["2011-04-06",1763.16,1763.16,1763.16,1763.16,100],["2011-04-07",1648.17,1667.33,1648.17,1667.33,2000],["2011-04-08",1609.84,1609.84,1590.68,1590.68,4000],["2011-04-13",1648.17,1648.17,1648.17,1648.17,100],["2011-04-14",1648.17,1667.33,1648.17,1667.33,4700],["2011-04-15",1667.33,1667.33,1667.33,1667.33,600],["2011-04-18",1571.51,1571.51,1571.51,1571.51,2000],["2011-04-19",1571.51,1571.51,1571.51,1571.51,3000],["2011-04-20",1609.84,1609.84,1514.02,1533.18,6500],["2011-04-21",1533.18,1552.35,1514.02,1552.35,7800],["2011-04-22",1533.18,1533.18,1533.18,1533.18,5300],["2011-04-25",1609.84,1609.84,1609.84,1609.84,900],["2011-04-26",1533.18,1533.18,1514.02,1514.02,900],["2011-04-27",1475.69,1475.69,1456.52,1456.52,1200],["2011-04-28",1475.69,1475.69,1475.69,1475.69,0],["2011-04-29",1418.19,1514.02,1418.19,1514.02,300],["2011-05-04",1533.18,1533.18,1533.18,1533.18,1700],["2011-05-05",1514.02,1514.02,1437.36,1437.36,7500],["2011-05-06",1437.36,1456.52,1437.36,1456.52,6600],["2011-05-09",1418.19,1418.19,1418.19,1418.19,5700],["2011-05-10",1418.19,1514.02,1322.37,1341.53,2700],["2011-05-11",1360.7,1418.19,1341.53,1418.19,900],["2011-05-12",1379.86,1475.69,1360.7,1360.7,2900],["2011-05-13",1360.7,1360.7,1360.7,1360.7,1400],["2011-05-16",1360.7,1399.03,1360.7,1360.7,3200],["2011-05-17",1360.7,1360.7,1360.7,1360.7,400],["2011-05-18",1360.7,1360.7,1360.7,1360.7,1400],["2011-05-19",1379.86,1379.86,1360.7,1360.7,9100],["2011-05-20",1360.7,1360.7,1341.53,1341.53,4400],["2011-05-23",1284.04,1284.04,1264.87,1264.87,1300],["2011-05-24",1226.54,1341.53,1226.54,1341.53,4700],["2011-05-25",1264.87,1264.87,1226.54,1226.54,15000],["2011-05-26",1169.05,1264.87,1149.89,1188.22,30500],["2011-05-27",1169.05,1169.05,1149.89,1149.89,14100],["2011-05-30",1169.05,1226.54,1111.56,1226.54,15000],["2011-05-31",1149.89,1169.05,1130.72,1130.72,19300],["2011-06-01",1188.22,1226.54,1149.89,1149.89,21100],["2011-06-02",1245.71,1245.71,1245.71,1245.71,7500],["2011-06-03",1226.54,1226.54,1226.54,1226.54,2400],["2011-06-06",1245.71,1245.71,1207.38,1226.54,4800],["2011-06-07",1303.2,1303.2,1303.2,1303.2,400],["2011-06-08",1226.54,1264.87,1226.54,1245.71,7100],["2011-06-09",1264.87,1284.04,1264.87,1264.87,3300],["2011-06-10",1341.53,1341.53,1341.53,1341.53,4700],["2011-06-13",1379.86,1418.19,1379.86,1418.19,3000],["2011-06-14",1475.69,1475.69,1418.19,1418.19,1600],["2011-06-15",1437.36,1437.36,1341.53,1341.53,8000],["2011-06-16",1379.86,1475.69,1379.86,1475.69,2000],["2011-06-17",1379.86,1379.86,1360.7,1360.7,1100],["2011-06-20",1303.2,1303.2,1303.2,1303.2,2900],["2011-06-21",1322.37,1322.37,1322.37,1322.37,4000],["2011-06-22",1322.37,1322.37,1322.37,1322.37,5000],["2011-06-23",1322.37,1322.37,1284.04,1284.04,2100],["2011-06-24",1245.71,1303.2,1226.54,1303.2,8100],["2011-06-27",1245.71,1245.71,1207.38,1226.54,20300],["2011-06-28",1207.38,1207.38,1207.38,1207.38,12100],["2011-06-29",1226.54,1245.71,1226.54,1245.71,5700],["2011-06-30",1264.87,1264.87,1264.87,1264.87,1700],["2011-07-01",1264.87,1264.87,1226.54,1245.71,7900],["2011-07-04",1245.71,1264.87,1245.71,1264.87,5200],["2011-07-05",1264.87,1284.04,1264.87,1284.04,1300],["2011-07-06",1264.87,1264.87,1264.87,1264.87,0],["2011-07-07",1264.87,1284.04,1264.87,1284.04,3700],["2011-07-08",1284.04,1284.04,1284.04,1284.04,0],["2011-07-11",1284.04,1284.04,1284.04,1284.04,200],["2011-07-12",1284.04,1284.04,1284.04,1284.04,0],["2011-07-13",1284.04,1284.04,1284.04,1284.04,0],["2011-07-14",1341.53,1341.53,1341.53,1341.53,100],["2011-07-15",1284.04,1284.04,1284.04,1284.04,4200],["2011-07-18",1284.04,1284.04,1284.04,1284.04,0],["2011-07-19",1284.04,1284.04,1284.04,1284.04,0],["2011-07-20",1341.53,1341.53,1322.37,1322.37,2400],["2011-07-21",1341.53,1341.53,1341.53,1341.53,0],["2011-07-22",1341.53,1341.53,1341.53,1341.53,0],["2011-07-25",1284.04,1303.2,1284.04,1303.2,8100],["2011-07-26",1284.04,1284.04,1264.87,1264.87,2000],["2011-07-27",1284.04,1284.04,1284.04,1284.04,1500],["2011-07-28",1264.87,1284.04,1264.87,1284.04,3300],["2011-07-29",1322.37,1322.37,1303.2,1303.2,4600],["2011-08-01",1284.04,1284.04,1284.04,1284.04,1000],["2011-08-02",1284.04,1284.04,1284.04,1284.04,0],["2011-08-03",1284.04,1284.04,1284.04,1284.04,1100],["2011-08-04",1303.2,1322.37,1303.2,1322.37,1100],["2011-08-05",1303.2,1303.2,1303.2,1303.2,5000],["2011-08-08",1303.2,1303.2,1303.2,1303.2,17000],["2011-08-09",1284.04,1284.04,1264.87,1284.04,3100],["2011-08-10",1303.2,1303.2,1303.2,1303.2,3500],["2011-08-11",1303.2,1303.2,1303.2,1303.2,5600],["2011-08-12",1303.2,1303.2,1303.2,1303.2,200],["2011-08-15",1341.53,1341.53,1341.53,1341.53,100],["2011-08-16",1341.53,1341.53,1341.53,1341.53,0],["2011-08-17",1322.37,1418.19,1322.37,1418.19,11700],["2011-08-18",1379.86,1379.86,1379.86,1379.86,8700],["2011-08-19",1341.53,1379.86,1341.53,1379.86,13700],["2011-08-22",1456.52,1456.52,1456.52,1456.52,100],["2011-08-23",1456.52,1456.52,1456.52,1456.52,0],["2011-08-24",1399.03,1399.03,1399.03,1399.03,1400],["2011-08-25",1399.03,1418.19,1399.03,1418.19,3000],["2011-08-26",1437.36,1437.36,1437.36,1437.36,1300],["2011-08-29",1475.69,1494.85,1475.69,1494.85,6700],["2011-08-30",1494.85,1494.85,1494.85,1494.85,0],["2011-08-31",1475.69,1533.18,1475.69,1533.18,8100],["2011-09-01",1533.18,1609.84,1533.18,1609.84,6100],["2011-09-05",1571.51,1571.51,1571.51,1571.51,0],["2011-09-06",1552.35,1552.35,1552.35,1552.35,3800],["2011-09-07",1571.51,1629.0,1571.51,1629.0,8800],["2011-09-08",1667.33,1667.33,1648.17,1648.17,600],["2011-09-09",1667.33,1667.33,1667.33,1667.33,4900],["2011-09-12",1667.33,1667.33,1667.33,1667.33,3200],["2011-09-13",1648.17,1705.66,1648.17,1667.33,5300],["2011-09-14",1686.5,1686.5,1667.33,1667.33,22100],["2011-09-15",1667.33,1667.33,1667.33,1667.33,0],["2011-09-16",1629.0,1629.0,1609.84,1609.84,3100],["2011-09-19",1667.33,1667.33,1667.33,1667.33,100],["2011-09-20",1571.51,1686.5,1571.51,1609.84,3100],["2011-09-21",1667.33,1686.5,1629.0,1629.0,31500],["2011-09-22",1648.17,1648.17,1648.17,1648.17,3100],["2011-09-23",1648.17,1648.17,1648.17,1648.17,10400],["2011-09-26",1648.17,1648.17,1648.17,1648.17,0],["2011-09-27",1648.17,1648.17,1648.17,1648.17,0],["2011-09-28",1627.31,1627.31,1606.44,1606.44,6000],["2011-09-29",1606.44,1606.44,1606.44,1606.44,8700],["2011-09-30",1564.72,1606.44,1564.72,1585.58,7800],["2011-10-03",1502.13,1502.13,1481.27,1502.13,2000],["2011-10-04",1481.27,1481.27,1481.27,1481.27,0],["2011-10-05",1564.72,1564.72,1564.72,1564.72,3800],["2011-10-06",1669.03,1669.03,1669.03,1669.03,1000],["2011-10-07",1669.03,1669.03,1669.03,1669.03,0],["2011-10-10",1585.58,1585.58,1585.58,1585.58,8000],["2011-10-11",1564.72,1564.72,1564.72,1564.72,5500],["2011-10-12",1543.86,1564.72,1502.13,1564.72,22500],["2011-10-13",1543.86,1543.86,1543.86,1543.86,0],["2011-10-14",1543.86,1543.86,1543.86,1543.86,0],["2011-10-17",1564.72,1564.72,1564.72,1564.72,10000],["2011-10-18",1606.44,1606.44,1606.44,1606.44,300],["2011-10-19",1606.44,1606.44,1606.44,1606.44,0],["2011-10-20",1606.44,1606.44,1606.44,1606.44,0],["2011-10-21",1585.58,1585.58,1585.58,1585.58,29300],["2011-10-24",1585.58,1585.58,1585.58,1585.58,3700],["2011-10-25",1585.58,1585.58,1585.58,1585.58,0],["2011-10-26",1585.58,1585.58,1585.58,1585.58,0],["2011-10-27",1585.58,1585.58,1585.58,1585.58,0],["2011-10-28",1481.27,1669.03,1481.27,1669.03,1100],["2011-10-31",1606.44,1606.44,1606.44,1606.44,100],["2011-11-01",1606.44,1606.44,1606.44,1606.44,0],["2011-11-02",1606.44,1606.44,1606.44,1606.44,0],["2011-11-03",1606.44,1606.44,1606.44,1606.44,0],["2011-11-04",1502.13,1502.13,1502.13,1502.13,100],["2011-11-07",1502.13,1502.13,1502.13,1502.13,0],["2011-11-08",1502.13,1502.13,1502.13,1502.13,0],["2011-11-09",1502.13,1502.13,1502.13,1502.13,0],["2011-11-10",1502.13,1502.13,1502.13,1502.13,0],["2011-11-11",1502.13,1502.13,1502.13,1502.13,0],["2011-11-14",1502.13,1502.13,1502.13,1502.13,0],["2011-11-15",1502.13,1502.13,1502.13,1502.13,0],["2011-11-16",1502.13,1502.13,1502.13,1502.13,0],["2011-11-17",1502.13,1502.13,1502.13,1502.13,0],["2011-11-18",1502.13,1502.13,1502.13,1502.13,0],["2011-11-21",1502.13,1502.13,1502.13,1502.13,0],["2011-11-22",1418.68,1418.68,1418.68,1418.68,100],["2011-11-23",1418.68,1418.68,1418.68,1418.68,0],["2011-11-24",1418.68,1418.68,1418.68,1418.68,0],["2011-11-25",1418.68,1418.68,1418.68,1418.68,0],["2011-11-28",1418.68,1418.68,1418.68,1418.68,1000],["2011-11-29",1418.68,1418.68,1418.68,1418.68,1000],["2011-11-30",1418.68,1418.68,1418.68,1418.68,200],["2011-12-01",1418.68,1418.68,1418.68,1418.68,0],["2011-12-02",1418.68,1418.68,1418.68,1418.68,2000],["2011-12-05",1418.68,1418.68,1418.68,1418.68,0],["2011-12-06",1502.13,1502.13,1502.13,1502.13,100],["2011-12-07",1502.13,1502.13,1502.13,1502.13,0],["2011-12-08",1606.44,1606.44,1606.44,1606.44,100],["2011-12-09",1710.76,1710.76,1710.76,1710.76,100],["2011-12-12",1710.76,1710.76,1710.76,1710.76,0],["2011-12-13",1710.76,1710.76,1710.76,1710.76,0],["2011-12-14",1606.44,1606.44,1606.44,1606.44,100],["2011-12-15",1606.44,1606.44,1606.44,1606.44,0],["2011-12-16",1606.44,1606.44,1606.44,1606.44,0],["2011-12-19",1564.72,1564.72,1564.72,1564.72,2000],["2011-12-20",1669.03,1669.03,1627.31,1627.31,1200],["2011-12-21",1627.31,1627.31,1627.31,1627.31,0],["2011-12-22",1689.9,1689.9,1689.9,1689.9,100],["2011-12-23",1689.9,1689.9,1689.9,1689.9,0],["2011-12-26",1689.9,1689.9,1689.9,1689.9,0],["2011-12-27",1689.9,1689.9,1689.9,1689.9,0],["2011-12-28",1689.9,1689.9,1689.9,1689.9,0],["2011-12-29",1585.58,1585.58,1585.58,1585.58,300],["2011-12-30",1585.58,1585.58,1585.58,1585.58,0],["2012-01-03",1585.58,1585.58,1585.58,1585.58,0],["2012-01-04",1689.9,1689.9,1689.9,1689.9,100],["2012-01-05",1689.9,1689.9,1689.9,1689.9,0],["2012-01-06",1689.9,1689.9,1689.9,1689.9,0],["2012-01-09",1689.9,1689.9,1689.9,1689.9,0],["2012-01-10",1689.9,1689.9,1689.9,1689.9,0],["2012-01-11",1689.9,1689.9,1689.9,1689.9,0],["2012-01-12",1689.9,1689.9,1689.9,1689.9,0],["2012-01-13",1689.9,1689.9,1689.9,1689.9,0],["2012-01-16",1585.58,1585.58,1585.58,1585.58,100],["2012-01-17",1585.58,1585.58,1585.58,1585.58,0],["2012-01-18",1585.58,1585.58,1585.58,1585.58,0],["2012-01-19",1585.58,1585.58,1585.58,1585.58,2100],["2012-01-20",1585.58,1585.58,1585.58,1585.58,0],["2012-01-30",1585.58,1585.58,1585.58,1585.58,0],["2012-01-31",1481.27,1564.72,1481.27,1564.72,10800],["2012-02-01",1564.72,1564.72,1564.72,1564.72,0],["2012-02-02",1564.72,1564.72,1564.72,1564.72,700],["2012-02-03",1564.72,1564.72,1564.72,1564.72,0],["2012-02-06",1564.72,1564.72,1564.72,1564.72,2500],["2012-02-07",1502.13,1564.72,1502.13,1564.72,5100],["2012-02-08",1564.72,1564.72,1564.72,1564.72,0],["2012-02-09",1606.44,1606.44,1585.58,1606.44,12500],["2012-02-10",1585.58,1585.58,1585.58,1585.58,0],["2012-02-13",1585.58,1585.58,1585.58,1585.58,0],["2012-02-14",1502.13,1502.13,1502.13,1502.13,100],["2012-02-15",1543.86,1543.86,1543.86,1543.86,1000],["2012-02-16",1648.17,1648.17,1648.17,1648.17,300],["2012-02-17",1648.17,1648.17,1648.17,1648.17,0],["2012-02-20",1648.17,1648.17,1648.17,1648.17,2500],["2012-02-21",1648.17,1669.03,1648.17,1669.03,4300],["2012-02-22",1669.03,1669.03,1669.03,1669.03,0],["2012-02-23",1669.03,1669.03,1648.17,1648.17,21000],["2012-02-24",1669.03,1669.03,1669.03,1669.03,2100],["2012-02-27",1710.76,1710.76,1669.03,1710.76,11700],["2012-02-28",1710.76,1710.76,1689.9,1710.76,5100],["2012-02-29",1689.9,1794.21,1689.9,1794.21,57700],["2012-03-01",1752.48,1835.94,1752.48,1835.94,4300],["2012-03-02",1835.94,1835.94,1731.62,1731.62,4800],["2012-03-05",1835.94,1940.25,1835.94,1940.25,35000],["2012-03-06",1794.21,1877.66,1794.21,1856.8,2300],["2012-03-07",1856.8,1877.66,1856.8,1856.8,16200],["2012-03-08",1835.94,1856.8,1815.07,1856.8,5300],["2012-03-09",1856.8,1856.8,1856.8,1856.8,3000],["2012-03-12",1815.07,1815.07,1815.07,1815.07,300],["2012-03-13",1794.21,1794.21,1794.21,1794.21,1000],["2012-03-14",1794.21,1794.21,1794.21,1794.21,0],["2012-03-15",1794.21,1794.21,1794.21,1794.21,0],["2012-03-16",1794.21,1794.21,1794.21,1794.21,0],["2012-03-19",1794.21,1794.21,1794.21,1794.21,49000],["2012-03-20",1794.21,1794.21,1794.21,1794.21,0],["2012-03-21",1815.07,1815.07,1815.07,1815.07,100],["2012-03-22",1815.07,1815.07,1815.07,1815.07,0],["2012-03-23",1929.95,1929.95,1929.95,1929.95,100],["2012-03-26",2021.85,2021.85,2021.85,2021.85,400],["2012-03-27",1884.0,2067.8,1884.0,2067.8,1100],["2012-03-28",2067.8,2067.8,2067.8,2067.8,0],["2012-03-29",1929.95,1929.95,1929.95,1929.95,400],["2012-03-30",1929.95,1929.95,1929.95,1929.95,0],["2012-04-03",1929.95,1929.95,1929.95,1929.95,0],["2012-04-04",1929.95,1929.95,1929.95,1929.95,0],["2012-04-05",1929.95,1929.95,1929.95,1929.95,0],["2012-04-06",1929.95,1929.95,1929.95,1929.95,0],["2012-04-09",1929.95,1929.95,1929.95,1929.95,0],["2012-04-10",1929.95,1929.95,1929.95,1929.95,0],["2012-04-11",2044.83,2044.83,1884.0,1884.0,1100],["2012-04-12",1884.0,1929.95,1884.0,1929.95,4500],["2012-04-13",1929.95,1929.95,1929.95,1929.95,0],["2012-04-16",1906.98,1952.93,1906.98,1952.93,14000],["2012-04-17",1952.93,1952.93,1952.93,1952.93,3000],["2012-04-18",1952.93,1952.93,1952.93,1952.93,0],["2012-04-19",1884.0,1884.0,1884.0,1884.0,1000],["2012-04-20",1884.0,1884.0,1884.0,1884.0,2000],["2012-04-23",1906.98,1906.98,1884.0,1884.0,2000],["2012-04-24",1952.93,1952.93,1929.95,1929.95,2600],["2012-04-25",1952.93,1975.9,1952.93,1952.93,14600],["2012-04-26",1952.93,1952.93,1952.93,1952.93,11000],["2012-04-27",1998.88,1998.88,1998.88,1998.88,100],["2012-05-02",1998.88,1998.88,1998.88,1998.88,0],["2012-05-03",1952.93,1952.93,1952.93,1952.93,4000],["2012-05-04",1975.9,1975.9,1975.9,1975.9,400],["2012-05-07",2021.85,2113.76,2021.85,2113.76,6200],["2012-05-08",2021.85,2251.61,2021.85,2251.61,600],["2012-05-09",2251.61,2251.61,2251.61,2251.61,0],["2012-05-10",2389.46,2389.46,2389.46,2389.46,100],["2012-05-11",2297.56,2297.56,2297.56,2297.56,200],["2012-05-14",2251.61,2251.61,2251.61,2251.61,200],["2012-05-15",2251.61,2251.61,2251.61,2251.61,38],["2012-05-16",2113.76,2113.76,2113.76,2113.76,100],["2012-05-17",2067.8,2067.8,2067.8,2067.8,5000],["2012-05-18",2067.8,2067.8,2067.8,2067.8,0],["2012-05-21",2067.8,2182.68,2067.8,2182.68,3300],["2012-05-22",2067.8,2067.8,2067.8,2067.8,100],["2012-05-23",2067.8,2067.8,2067.8,2067.8,900],["2012-05-24",2067.8,2067.8,2067.8,2067.8,0],["2012-05-25",2136.73,2159.71,2090.78,2159.71,3900],["2012-05-28",2136.73,2136.73,2136.73,2136.73,10000],["2012-05-29",2090.78,2090.78,2067.8,2067.8,5600],["2012-05-30",2067.8,2067.8,2067.8,2067.8,0],["2012-05-31",2067.8,2067.8,2067.8,2067.8,4500],["2012-06-01",1952.93,2136.73,1952.93,2067.8,7800],["2012-06-04",2067.8,2067.8,2067.8,2067.8,400],["2012-06-05",2067.8,2067.8,2067.8,2067.8,0],["2012-06-06",2067.8,2067.8,2067.8,2067.8,5700],["2012-06-07",2067.8,2067.8,2067.8,2067.8,0],["2012-06-08",2090.78,2090.78,2067.8,2067.8,4600],["2012-06-11",2067.8,2182.68,2067.8,2136.73,6400],["2012-06-12",2136.73,2136.73,2136.73,2136.73,0],["2012-06-13",2136.73,2136.73,2136.73,2136.73,0],["2012-06-14",2136.73,2136.73,2136.73,2136.73,0],["2012-06-15",2136.73,2136.73,2136.73,2136.73,1000],["2012-06-18",2136.73,2136.73,2136.73,2136.73,800],["2012-06-19",2113.76,2113.76,2113.76,2113.76,4000],["2012-06-20",2113.76,2113.76,2113.76,2113.76,12600],["2012-06-21",2113.76,2113.76,2113.76,2113.76,3100],["2012-06-22",2113.76,2113.76,2113.76,2113.76,1200],["2012-06-25",1998.88,1998.88,1998.88,1998.88,500],["2012-06-26",1998.88,1998.88,1998.88,1998.88,0],["2012-06-27",2113.76,2113.76,2113.76,2113.76,100],["2012-06-28",2067.8,2113.76,2021.85,2113.76,3200],["2012-06-29",2113.76,2113.76,2113.76,2113.76,0],["2012-07-02",2113.76,2113.76,2113.76,2113.76,200],["2012-07-03",2113.76,2113.76,2113.76,2113.76,100],["2012-07-04",2113.76,2113.76,2113.76,2113.76,200],["2012-07-05",2113.76,2113.76,2113.76,2113.76,0],["2012-07-06",2136.73,2136.73,2136.73,2136.73,200],["2012-07-09",2136.73,2136.73,2136.73,2136.73,0],["2012-07-10",2067.8,2067.8,2067.8,2067.8,1600],["2012-07-11",2067.8,2067.8,2067.8,2067.8,0],["2012-07-12",2067.8,2067.8,2067.8,2067.8,0],["2012-07-13",2136.73,2159.71,2113.76,2159.71,2500],["2012-07-16",2067.8,2067.8,2067.8,2067.8,100],["2012-07-17",2159.71,2159.71,2159.71,2159.71,1500],["2012-07-18",2159.71,2159.71,2159.71,2159.71,0],["2012-07-19",2297.56,2297.56,2297.56,2297.56,100],["2012-07-20",2412.44,2412.44,2297.56,2297.56,200],["2012-07-23",2159.71,2159.71,2159.71,2159.71,900],["2012-07-24",2297.56,2297.56,2297.56,2297.56,100],["2012-07-25",2297.56,2297.56,2297.56,2297.56,0],["2012-07-26",2297.56,2297.56,2297.56,2297.56,0],["2012-07-27",2182.68,2182.68,2159.71,2159.71,900],["2012-07-30",2159.71,2159.71,2159.71,2159.71,0],["2012-07-31",2297.56,2297.56,2159.71,2228.63,3000],["2012-08-01",2159.71,2159.71,2159.71,2159.71,100],["2012-08-02",2067.8,2182.68,2067.8,2182.68,200],["2012-08-03",2251.61,2251.61,2251.61,2251.61,300],["2012-08-06",2251.61,2251.61,2251.61,2251.61,0],["2012-08-07",2251.61,2251.61,2251.61,2251.61,0],["2012-08-08",2113.76,2113.76,2113.76,2113.76,100],["2012-08-09",2251.61,2251.61,2113.76,2113.76,1700],["2012-08-10",2113.76,2113.76,2113.76,2113.76,0],["2012-08-13",2113.76,2113.76,2113.76,2113.76,0],["2012-08-14",2251.61,2251.61,2251.61,2251.61,100],["2012-08-15",2389.46,2389.46,2389.46,2389.46,100],["2012-08-16",2389.46,2389.46,2389.46,2389.46,0],["2012-08-17",2228.63,2228.63,2228.63,2228.63,1100],["2012-08-20",2113.76,2297.56,2113.76,2297.56,900],["2012-08-21",2297.56,2297.56,2297.56,2297.56,0],["2012-08-22",2297.56,2297.56,2297.56,2297.56,0],["2012-08-23",2136.73,2136.73,2136.73,2136.73,2900],["2012-08-24",2136.73,2136.73,2136.73,2136.73,0],["2012-08-27",2067.8,2067.8,2067.8,2067.8,800],["2012-08-28",2205.66,2205.66,2205.66,2205.66,3000],["2012-08-29",2205.66,2205.66,2205.66,2205.66,0],["2012-08-30",2205.66,2205.66,2205.66,2205.66,0],["2012-08-31",2205.66,2205.66,2205.66,2205.66,0],["2012-09-04",2205.66,2205.66,2205.66,2205.66,0],["2012-09-05",2159.71,2205.66,2159.71,2182.68,10200],["2012-09-06",2320.54,2320.54,2044.83,2320.54,10700],["2012-09-07",2067.8,2067.8,2067.8,2067.8,0],["2012-09-10",1929.95,1929.95,1929.95,1929.95,900],["2012-09-11",2044.83,2044.83,1975.9,2044.83,19800],["2012-09-12",2067.8,2159.71,2044.83,2159.71,4200],["2012-09-13",2067.8,2159.71,2067.8,2136.73,5000],["2012-09-14",2067.8,2274.58,2067.8,2274.58,1100],["2012-09-17",2274.58,2274.58,2274.58,2274.58,0],["2012-09-18",2366.49,2366.49,2366.49,2366.49,100],["2012-09-19",2366.49,2366.49,2366.49,2366.49,0],["2012-09-20",2366.49,2366.49,2366.49,2366.49,0],["2012-09-21",2205.66,2205.66,2205.66,2205.66,100],["2012-09-24",2320.54,2320.54,2159.71,2159.71,5300],["2012-09-25",2159.71,2159.71,2159.71,2159.71,0],["2012-09-26",2159.71,2159.71,2159.71,2159.71,0],["2012-09-27",2159.71,2159.71,2159.71,2159.71,0],["2012-09-28",2067.8,2067.8,2067.8,2067.8,400],["2012-10-01",2067.8,2067.8,2067.8,2067.8,0],["2012-10-02",2067.8,2067.8,2067.8,2067.8,0],["2012-10-03",2067.8,2067.8,2067.8,2067.8,0],["2012-10-04",2067.8,2067.8,2067.8,2067.8,0],["2012-10-05",2090.78,2159.71,2090.78,2159.71,400],["2012-10-08",2159.71,2159.71,2159.71,2159.71,0],["2012-10-09",2159.71,2159.71,2159.71,2159.71,0],["2012-10-10",2159.71,2159.71,2159.71,2159.71,1200],["2012-10-11",2159.71,2159.71,2159.71,2159.71,0],["2012-10-12",2159.71,2159.71,2159.71,2159.71,0],["2012-10-15",2159.71,2182.68,2159.71,2159.71,6000],["2012-10-16",2159.71,2228.63,2159.71,2228.63,3900],["2012-10-17",2228.63,2228.63,2228.63,2228.63,0],["2012-10-18",2320.54,2320.54,2320.54,2320.54,100],["2012-10-19",2320.54,2320.54,2320.54,2320.54,0],["2012-10-22",2320.54,2320.54,2320.54,2320.54,0],["2012-10-23",2295.31,2295.31,2270.09,2270.09,2000],["2012-10-24",2295.31,2295.31,2295.31,2295.31,2500],["2012-10-25",2270.09,2270.09,2270.09,2270.09,1000],["2012-10-26",2270.09,2270.09,2270.09,2270.09,0],["2012-10-29",2270.09,2270.09,2270.09,2270.09,0],["2012-10-30",2270.09,2270.09,2270.09,2270.09,0],["2012-10-31",2270.09,2270.09,2270.09,2270.09,0],["2012-11-01",2270.09,2270.09,2270.09,2270.09,0],["2012-11-02",2270.09,2270.09,2270.09,2270.09,0],["2012-11-05",2295.31,2295.31,2295.31,2295.31,1000],["2012-11-06",2295.31,2295.31,2295.31,2295.31,0],["2012-11-07",2143.97,2446.65,2143.97,2446.65,300],["2012-11-08",2446.65,2446.65,2446.65,2446.65,0],["2012-11-09",2446.65,2446.65,2446.65,2446.65,0],["2012-11-12",2295.31,2295.31,2295.31,2295.31,100],["2012-11-13",2295.31,2295.31,2295.31,2295.31,0],["2012-11-14",2295.31,2295.31,2295.31,2295.31,300],["2012-11-15",2446.65,2446.65,2446.65,2446.65,100],["2012-11-16",2446.65,2446.65,2446.65,2446.65,0],["2012-11-19",2597.99,2597.99,2597.99,2597.99,100],["2012-11-20",2597.99,2597.99,2597.99,2597.99,100],["2012-11-21",2597.99,2597.99,2597.99,2597.99,0],["2012-11-22",2547.55,2547.55,2547.55,2547.55,100],["2012-11-23",2370.98,2370.98,2370.98,2370.98,100],["2012-11-26",2219.64,2446.65,2219.64,2446.65,1200],["2012-11-27",2446.65,2446.65,2446.65,2446.65,0],["2012-11-28",2446.65,2446.65,2446.65,2446.65,0],["2012-11-29",2446.65,2446.65,2446.65,2446.65,0],["2012-11-30",2572.77,2572.77,2572.77,2572.77,900],["2012-12-03",2396.21,2396.21,2396.21,2396.21,100],["2012-12-04",2396.21,2396.21,2396.21,2396.21,0],["2012-12-05",2396.21,2396.21,2396.21,2396.21,0],["2012-12-06",2396.21,2396.21,2396.21,2396.21,0],["2012-12-07",2396.21,2396.21,2396.21,2396.21,0],["2012-12-10",2396.21,2396.21,2396.21,2396.21,0],["2012-12-11",2244.87,2244.87,2244.87,2244.87,100],["2012-12-12",2244.87,2244.87,2244.87,2244.87,0],["2012-12-13",2244.87,2244.87,2244.87,2244.87,0],["2012-12-14",2244.87,2244.87,2244.87,2244.87,100],["2012-12-17",2244.87,2244.87,2244.87,2244.87,0],["2012-12-18",2244.87,2244.87,2244.87,2244.87,0],["2012-12-19",2396.21,2396.21,2396.21,2396.21,1700],["2012-12-20",2396.21,2522.32,2396.21,2522.32,2100],["2012-12-21",2698.88,2698.88,2698.88,2698.88,100],["2012-12-24",2698.88,2698.88,2698.88,2698.88,0],["2012-12-25",2698.88,2698.88,2698.88,2698.88,0],["2012-12-26",2522.32,2522.32,2522.32,2522.32,100],["2012-12-27",2522.32,2522.32,2522.32,2522.32,0],["2012-12-28",2370.98,2572.77,2345.76,2572.77,700],["2013-01-02",2396.21,2749.33,2396.21,2749.33,200],["2013-01-03",2749.33,2749.33,2749.33,2749.33,0],["2013-01-04",2749.33,2749.33,2749.33,2749.33,0],["2013-01-07",2749.33,2749.33,2749.33,2749.33,0],["2013-01-08",2749.33,2749.33,2749.33,2749.33,0],["2013-01-09",2749.33,2749.33,2749.33,2749.33,0],["2013-01-10",2749.33,2749.33,2749.33,2749.33,0],["2013-01-11",2749.33,2749.33,2749.33,2749.33,0],["2013-01-14",2749.33,2749.33,2749.33,2749.33,0],["2013-01-15",2749.33,2749.33,2749.33,2749.33,0],["2013-01-16",2749.33,2749.33,2749.33,2749.33,0],["2013-01-17",2497.1,2749.33,2497.1,2749.33,2400],["2013-01-18",2497.1,2497.1,2497.1,2497.1,300],["2013-01-21",2471.88,2471.88,2471.88,2471.88,100],["2013-01-22",2471.88,2471.88,2471.88,2471.88,0],["2013-01-23",2471.88,2471.88,2471.88,2471.88,0],["2013-01-24",2471.88,2471.88,2471.88,2471.88,0],["2013-01-25",2648.44,2648.44,2648.44,2648.44,100],["2013-01-28",2648.44,2648.44,2648.44,2648.44,0],["2013-01-29",2648.44,2648.44,2648.44,2648.44,49000],["2013-01-30",2648.44,2648.44,2648.44,2648.44,0],["2013-01-31",2875.45,2875.45,2875.45,2875.45,100],["2013-02-01",2875.45,2875.45,2875.45,2875.45,0],["2013-02-04",2875.45,2875.45,2875.45,2875.45,0],["2013-02-05",2875.45,2875.45,2875.45,2875.45,0],["2013-02-06",2875.45,2875.45,2875.45,2875.45,0],["2013-02-07",3127.68,3127.68,3127.68,3127.68,100],["2013-02-08",3127.68,3127.68,3127.68,3127.68,0],["2013-02-18",3279.02,3279.02,3279.02,3279.02,100],["2013-02-19",3279.02,3279.02,3279.02,3279.02,0],["2013-02-20",3279.02,3279.02,3279.02,3279.02,0],["2013-02-21",3228.57,3228.57,3228.57,3228.57,100],["2013-02-22",3228.57,3228.57,3228.57,3228.57,0],["2013-02-25",3228.57,3228.57,3228.57,3228.57,0],["2013-02-26",3102.46,3102.46,3102.46,3102.46,100],["2013-02-27",3102.46,3102.46,3102.46,3102.46,0],["2013-02-28",3102.46,3102.46,3102.46,3102.46,0],["2013-03-01",3102.46,3102.46,3102.46,3102.46,0],["2013-03-04",3102.46,3102.46,3102.46,3102.46,0],["2013-03-05",3102.46,3102.46,3102.46,3102.46,0],["2013-03-06",3102.46,3102.46,3102.46,3102.46,0],["2013-03-07",3102.46,3102.46,3102.46,3102.46,0],["2013-03-08",3102.46,3102.46,3102.46,3102.46,0],["2013-03-11",3102.46,3102.46,3102.46,3102.46,92],["2013-03-12",3102.46,3102.46,3102.46,3102.46,0],["2013-03-13",3102.46,3102.46,3102.46,3102.46,0],["2013-03-14",3102.46,3102.46,3102.46,3102.46,0],["2013-03-15",3102.46,3102.46,3102.46,3102.46,0],["2013-03-18",3102.46,3102.46,3102.46,3102.46,0],["2013-03-19",2900.67,2900.67,2900.67,2900.67,100],["2013-03-20",2648.44,2648.44,2648.44,2648.44,1200],["2013-03-21",2675.19,2675.19,2568.18,2568.18,1500],["2013-03-22",2568.18,2755.45,2568.18,2755.45,200],["2013-03-25",2889.21,2889.21,2889.21,2889.21,100],["2013-03-26",2675.19,2675.19,2675.19,2675.19,1200],["2013-03-27",2675.19,2675.19,2675.19,2675.19,0],["2013-03-28",2675.19,2862.45,2514.68,2862.45,600],["2013-03-29",2862.45,2889.21,2862.45,2889.21,800],["2013-04-01",2621.69,2621.69,2621.69,2621.69,600],["2013-04-02",2568.18,2568.18,2568.18,2568.18,300],["2013-04-03",2568.18,2568.18,2568.18,2568.18,0],["2013-04-04",2568.18,2568.18,2568.18,2568.18,0],["2013-04-05",2568.18,2568.18,2568.18,2568.18,0],["2013-04-08",2514.68,2728.69,2514.68,2728.69,400],["2013-04-09",2675.19,2675.19,2594.93,2648.44,20900],["2013-04-10",2675.19,2675.19,2541.43,2541.43,35400],["2013-04-11",2568.18,2568.18,2568.18,2568.18,0],["2013-04-12",2701.94,2701.94,2701.94,2701.94,100],["2013-04-15",2675.19,2701.94,2568.18,2701.94,1200],["2013-04-16",2675.19,2675.19,2675.19,2675.19,300],["2013-04-17",2675.19,2675.19,2675.19,2675.19,11400],["2013-04-18",2675.19,2675.19,2675.19,2675.19,10500],["2013-04-22",2675.19,2701.94,2675.19,2675.19,9000],["2013-04-23",2675.19,2675.19,2675.19,2675.19,11000],["2013-04-24",2728.69,2728.69,2728.69,2728.69,700],["2013-04-25",2728.69,2755.45,2728.69,2755.45,9400],["2013-04-26",2755.45,2755.45,2755.45,2755.45,100],["2013-05-02",2728.69,2728.69,2728.69,2728.69,6000],["2013-05-03",2755.45,2755.45,2728.69,2755.45,17100],["2013-05-06",2755.45,2755.45,2755.45,2755.45,4261],["2013-05-07",2755.45,2755.45,2755.45,2755.45,1000],["2013-05-08",3022.96,3022.96,2782.2,2835.7,3000],["2013-05-09",2889.21,2915.96,2835.7,2915.96,2900],["2013-05-10",2915.96,2915.96,2915.96,2915.96,2800],["2013-05-13",2942.71,2942.71,2835.7,2889.21,4830],["2013-05-14",2862.45,2862.45,2862.45,2862.45,3000],["2013-05-15",2862.45,2862.45,2862.45,2862.45,0],["2013-05-16",2889.21,2889.21,2889.21,2889.21,1000],["2013-05-17",2915.96,2915.96,2915.96,2915.96,1000],["2013-05-20",2915.96,2915.96,2889.21,2889.21,1800],["2013-05-21",2942.71,2996.21,2889.21,2889.21,1100],["2013-05-22",2889.21,2889.21,2889.21,2889.21,0],["2013-05-23",2889.21,2996.21,2889.21,2996.21,2400],["2013-05-24",2996.21,2996.21,2996.21,2996.21,0],["2013-05-27",2996.21,2996.21,2996.21,2996.21,100],["2013-05-28",2996.21,2996.21,2996.21,2996.21,0],["2013-05-29",2996.21,2996.21,2996.21,2996.21,4800],["2013-05-30",2996.21,2996.21,2996.21,2996.21,5500],["2013-05-31",2996.21,2996.21,2996.21,2996.21,0],["2013-06-03",3022.96,3022.96,3022.96,3022.96,700],["2013-06-04",3103.22,3103.22,3022.96,3049.72,15200],["2013-06-05",3129.97,3129.97,3129.97,3129.97,2200],["2013-06-06",3129.97,3210.23,3129.97,3183.48,4100],["2013-06-07",3183.48,3183.48,3183.48,3183.48,100],["2013-06-10",3210.23,3317.24,3156.72,3317.24,2000],["2013-06-11",3343.99,3343.99,3210.23,3210.23,3800],["2013-06-12",3210.23,3290.48,3210.23,3210.23,3700],["2013-06-13",3317.24,3317.24,3317.24,3317.24,1200],["2013-06-14",3370.74,3370.74,3370.74,3370.74,500],["2013-06-17",3317.24,3317.24,3317.24,3317.24,2200],["2013-06-18",3129.97,3129.97,3129.97,3129.97,1000],["2013-06-19",3103.22,3103.22,3103.22,3103.22,100],["2013-06-20",3103.22,3103.22,3103.22,3103.22,0],["2013-06-21",3103.22,3103.22,3103.22,3103.22,0],["2013-06-24",3049.72,3049.72,3049.72,3049.72,1600],["2013-06-25",2942.71,2942.71,2942.71,2942.71,700],["2013-06-26",2942.71,2942.71,2942.71,2942.71,0],["2013-06-27",3156.72,3156.72,3156.72,3156.72,100],["2013-06-28",3236.98,3236.98,3183.48,3183.48,4600],["2013-07-01",3183.48,3183.48,3183.48,3183.48,0],["2013-07-02",3183.48,3183.48,3183.48,3183.48,0],["2013-07-03",3183.48,3183.48,3183.48,3183.48,0],["2013-07-04",3049.72,3049.72,3049.72,3049.72,300],["2013-07-05",3049.72,3049.72,3049.72,3049.72,0],["2013-07-08",3049.72,3049.72,3049.72,3049.72,0],["2013-07-09",3049.72,3049.72,3049.72,3049.72,0],["2013-07-10",3049.72,3049.72,3049.72,3049.72,0],["2013-07-11",3156.72,3156.72,3103.22,3103.22,2300],["2013-07-12",3210.23,3210.23,3210.23,3210.23,400],["2013-07-15",3210.23,3210.23,3210.23,3210.23,0],["2013-07-16",3263.73,3263.73,3076.47,3076.47,1600],["2013-07-17",3103.22,3156.72,3076.47,3156.72,1100],["2013-07-18",3156.72,3156.72,3156.72,3156.72,0],["2013-07-19",3156.72,3156.72,3156.72,3156.72,0],["2013-07-22",3156.72,3156.72,3156.72,3156.72,0],["2013-07-23",3156.72,3156.72,3156.72,3156.72,0],["2013-07-24",3156.72,3156.72,3156.72,3156.72,0],["2013-07-25",3156.72,3156.72,3156.72,3156.72,0],["2013-07-26",3022.96,3022.96,3022.96,3022.96,200],["2013-07-29",3022.96,3022.96,3022.96,3022.96,0],["2013-07-30",3022.96,3022.96,3022.96,3022.96,500],["2013-07-31",3022.96,3022.96,3022.96,3022.96,0],["2013-08-01",3076.47,3076.47,3076.47,3076.47,100],["2013-08-02",3076.47,3076.47,3076.47,3076.47,500],["2013-08-05",3343.99,3343.99,3343.99,3343.99,400],["2013-08-06",3183.48,3183.48,3183.48,3183.48,200],["2013-08-07",3183.48,3183.48,3183.48,3183.48,0],["2013-08-08",3183.48,3183.48,3183.48,3183.48,20],["2013-08-09",3183.48,3183.48,3183.48,3183.48,0],["2013-08-12",3183.48,3183.48,3183.48,3183.48,0],["2013-08-13",3343.99,3343.99,3343.99,3343.99,1000],["2013-08-14",3343.99,3343.99,3210.23,3210.23,6100],["2013-08-15",3290.48,3290.48,3290.48,3290.48,1800],["2013-08-16",3263.73,3263.73,3263.73,3263.73,2900],["2013-08-19",3290.48,3290.48,3263.73,3263.73,3100],["2013-08-20",3263.73,3263.73,3263.73,3263.73,0],["2013-08-21",3263.73,3317.24,3263.73,3263.73,5200],["2013-08-22",3317.24,3343.99,3263.73,3263.73,4100],["2013-08-23",3263.73,3263.73,3263.73,3263.73,0],["2013-08-26",3317.24,3317.24,3317.24,3317.24,1000],["2013-08-27",3317.24,3317.24,3317.24,3317.24,0],["2013-08-28",3290.48,3290.48,3263.73,3263.73,1100],["2013-08-29",3263.73,3263.73,3263.73,3263.73,2500],["2013-08-30",3210.23,3210.23,3210.23,3210.23,2400],["2013-09-03",3210.23,3210.23,3210.23,3210.23,0],["2013-09-04",3210.23,3210.23,3210.23,3210.23,0],["2013-09-05",3210.23,3210.23,3210.23,3210.23,0],["2013-09-06",3210.23,3343.99,3210.23,3343.99,1300],["2013-09-09",3343.99,3343.99,3343.99,3343.99,1100],["2013-09-10",3317.24,3317.24,3317.24,3317.24,1000],["2013-09-11",3343.99,3343.99,3343.99,3343.99,200],["2013-09-12",3317.24,3343.99,3317.24,3343.99,1300],["2013-09-13",3343.99,3343.99,3343.99,3343.99,0],["2013-09-16",3343.99,3343.99,3343.99,3343.99,2600],["2013-09-17",3317.24,3343.99,3317.24,3343.99,4600],["2013-09-18",3343.99,3343.99,3343.99,3343.99,0],["2013-09-19",3574.61,3574.61,3574.61,3574.61,579],["2013-09-20",3516.95,3516.95,3516.95,3516.95,200],["2013-09-23",3574.61,3574.61,3488.12,3488.12,300],["2013-09-24",3430.47,3430.47,3430.47,3430.47,1800],["2013-09-25",3430.47,3430.47,3430.47,3430.47,0],["2013-09-26",3488.12,3488.12,3488.12,3488.12,100],["2013-09-27",3401.64,3401.64,3401.64,3401.64,13800],["2013-09-30",3401.64,3459.3,3401.64,3430.47,116823],["2013-10-01",3459.3,3459.3,3430.47,3430.47,103100],["2013-10-02",3430.47,3430.47,3430.47,3430.47,3022],["2013-10-03",3430.47,3430.47,3430.47,3430.47,46],["2013-10-04",3430.47,3430.47,3430.47,3430.47,0],["2013-10-07",3401.64,3401.64,3401.64,3401.64,500],["2013-10-08",3315.16,3430.47,3315.16,3430.47,10800],["2013-10-09",3430.47,3430.47,3430.47,3430.47,0],["2013-10-10",3430.47,3430.47,3430.47,3430.47,1000],["2013-10-11",3401.64,3401.64,3372.81,3372.81,20500],["2013-10-14",3430.47,3430.47,3430.47,3430.47,100],["2013-10-15",3430.47,3430.47,3430.47,3430.47,0],["2013-10-16",3430.47,3488.12,3430.47,3488.12,31200],["2013-10-17",3488.12,3488.12,3488.12,3488.12,190],["2013-10-18",3488.12,3488.12,3488.12,3488.12,0],["2013-10-21",3430.47,3430.47,3430.47,3430.47,100],["2013-10-22",3459.3,3459.3,3430.47,3459.3,11200],["2013-10-23",3459.3,3459.3,3459.3,3459.3,0],["2013-10-24",3459.3,3459.3,3459.3,3459.3,9400],["2013-10-25",3459.3,3574.61,3459.3,3574.61,27000],["2013-10-28",3574.61,3574.61,3574.61,3574.61,0],["2013-10-29",3574.61,3632.26,3574.61,3632.26,1700],["2013-10-30",3689.92,3689.92,3689.92,3689.92,3000],["2013-10-31",3689.92,3689.92,3516.95,3545.78,884],["2013-11-01",3603.43,3689.92,3603.43,3689.92,5100],["2013-11-04",3603.43,3661.09,3603.43,3632.26,2300],["2013-11-05",3661.09,3661.09,3632.26,3632.26,4100],["2013-11-06",3661.09,3661.09,3632.26,3632.26,2300],["2013-11-07",3632.26,3632.26,3516.95,3603.43,6100],["2013-11-08",3661.09,3862.88,3661.09,3805.23,11190],["2013-11-11",3689.92,3689.92,3689.92,3689.92,1210],["2013-11-12",3689.92,3862.88,3603.43,3862.88,8300],["2013-11-13",3891.71,3949.36,3891.71,3949.36,7200],["2013-11-14",3949.36,3949.36,3891.71,3891.71,7100],["2013-11-15",3891.71,4035.85,3891.71,4007.02,13200],["2013-11-18",4324.12,4324.12,3891.71,3891.71,400],["2013-11-19",3978.19,3978.19,3920.54,3949.36,4000],["2013-11-20",4007.02,4007.02,3949.36,4007.02,2400],["2013-11-21",3891.71,3891.71,3891.71,3891.71,7200],["2013-11-22",4007.02,4151.16,3891.71,4035.85,20300],["2013-11-25",4266.47,4266.47,4151.16,4237.64,9800],["2013-11-26",4324.12,4324.12,4324.12,4324.12,100],["2013-11-27",4208.81,4208.81,4208.81,4208.81,4000],["2013-11-28",4324.12,4324.12,4237.64,4295.29,29700],["2013-11-29",4035.85,4295.29,4035.85,4179.98,400],["2013-12-02",4266.47,4468.26,4266.47,4468.26,15900],["2013-12-03",4324.12,4324.12,4266.47,4266.47,300],["2013-12-04",4266.47,4324.12,4035.85,4208.81,1300],["2013-12-05",4208.81,4208.81,4208.81,4208.81,0],["2013-12-06",4208.81,4324.12,4208.81,4324.12,20600],["2013-12-09",4324.12,4324.12,4208.81,4208.81,600],["2013-12-10",4324.12,4324.12,4324.12,4324.12,1000],["2013-12-11",4324.12,4381.78,4324.12,4381.78,19700],["2013-12-12",4352.95,4352.95,4266.47,4266.47,5050],["2013-12-13",3920.54,4352.95,3920.54,4352.95,1160],["2013-12-16",4324.12,4324.12,4324.12,4324.12,8100],["2013-12-17",4352.95,4756.53,4352.95,4497.09,27300],["2013-12-18",4497.09,4756.53,4093.5,4756.53,5300],["2013-12-19",5188.95,5188.95,4468.26,4900.67,9700],["2013-12-20",4900.67,4900.67,4900.67,4900.67,0],["2013-12-23",4900.67,4900.67,4900.67,4900.67,0],["2013-12-24",4958.33,4958.33,4843.02,4843.02,200],["2013-12-25",4900.67,4900.67,4871.84,4871.84,3720],["2013-12-26",4900.67,4900.67,4670.05,4843.02,300],["2013-12-27",4843.02,4843.02,4843.02,4843.02,0],["2013-12-30",5304.26,5304.26,5304.26,5304.26,100],["2013-12-31",5044.81,5044.81,4785.36,4900.67,4200],["2014-01-02",4958.33,4958.33,4958.33,4958.33,120],["2014-01-03",4871.84,4871.84,4871.84,4871.84,154],["2014-01-06",4871.84,4871.84,4871.84,4871.84,16],["2014-01-07",4871.84,4871.84,4871.84,4871.84,161],["2014-01-08",5188.95,5188.95,5188.95,5188.95,100],["2014-01-09",4843.02,4843.02,4843.02,4843.02,168],["2014-01-10",4900.67,4900.67,4612.4,4641.22,12020],["2014-01-13",4987.15,4987.15,4612.4,4670.05,8200],["2014-01-14",5131.29,5131.29,4698.88,4698.88,1100],["2014-01-15",4612.4,4698.88,4525.91,4525.91,9800],["2014-01-16",4871.84,4871.84,4525.91,4756.53,3500],["2014-01-17",4900.67,4900.67,4468.26,4468.26,5100],["2014-01-20",4612.4,4612.4,4612.4,4612.4,1100],["2014-01-21",4468.26,4468.26,4468.26,4468.26,759],["2014-01-22",4525.91,4525.91,4525.91,4525.91,100],["2014-01-23",4525.91,4525.91,4525.91,4525.91,2000],["2014-01-24",4612.4,4612.4,4612.4,4612.4,600],["2014-01-27",4612.4,4612.4,4612.4,4612.4,1200],["2014-02-06",4756.53,4756.53,4756.53,4756.53,4000],["2014-02-07",4756.53,4843.02,4756.53,4843.02,8100],["2014-02-10",4843.02,5044.81,4843.02,5044.81,4700],["2014-02-11",5073.64,5073.64,5044.81,5073.64,500],["2014-02-12",4958.33,5015.98,4958.33,4958.33,800],["2014-02-13",4958.33,4958.33,4958.33,4958.33,0],["2014-02-14",5139.73,5139.73,4958.33,5079.26,1800],["2014-02-17",5079.26,5139.73,5079.26,5109.49,7200],["2014-02-18",5169.96,5169.96,5109.49,5169.96,8000],["2014-02-19",5139.73,5169.96,5139.73,5169.96,4500],["2014-02-20",5200.2,5200.2,5139.73,5139.73,10300],["2014-02-21",5169.96,5442.07,5169.96,5169.96,8521],["2014-02-24",5260.66,5260.66,5260.66,5260.66,100],["2014-02-25",5442.07,5442.07,5351.36,5351.36,900],["2014-02-26",5381.6,5442.07,5381.6,5411.83,2138],["2014-02-27",5442.07,5442.07,5442.07,5442.07,700],["2014-02-28",5442.07,5442.07,5442.07,5442.07,0],["2014-03-03",5442.07,5442.07,5381.6,5381.6,1101],["2014-03-04",5351.36,5381.6,5351.36,5381.6,4000],["2014-03-05",5411.83,5442.07,5381.6,5381.6,3300],["2014-03-06",5381.6,5411.83,5351.36,5411.83,1140],["2014-03-07",5381.6,5381.6,5381.6,5381.6,1153],["2014-03-10",5351.36,5351.36,5351.36,5351.36,3845],["2014-03-11",5442.07,5623.47,5442.07,5623.47,617],["2014-03-12",5563.0,5623.47,5563.0,5623.47,500],["2014-03-13",5623.47,5623.47,5623.47,5623.47,100],["2014-03-14",5472.3,5472.3,5472.3,5472.3,200],["2014-03-17",5563.0,5744.4,5563.0,5744.4,3198],["2014-03-18",5744.4,5744.4,5744.4,5744.4,0],["2014-03-19",5593.23,5593.23,5593.23,5593.23,1000],["2014-03-20",5593.23,5593.23,5593.23,5593.23,1283],["2014-03-21",5593.23,5593.23,5593.23,5593.23,0],["2014-03-24",5653.7,5865.34,5351.36,5835.1,6700],["2014-03-25",5593.23,5593.23,5593.23,5593.23,119],["2014-03-26",5593.23,5593.23,5593.23,5593.23,0],["2014-03-27",5593.23,5593.23,5593.23,5593.23,0],["2014-03-28",5593.23,5593.23,5593.23,5593.23,100],["2014-03-31",5593.23,5593.23,5593.23,5593.23,700],["2014-04-01",5593.23,5683.93,5593.23,5683.93,7000],["2014-04-02",5744.4,5744.4,5683.93,5683.93,1800],["2014-04-03",5683.93,5683.93,5683.93,5683.93,0],["2014-04-04",5683.93,5683.93,5683.93,5683.93,0],["2014-04-07",5744.4,5804.87,5653.7,5653.7,1700],["2014-04-08",5683.93,5683.93,5683.93,5683.93,1392],["2014-04-10",5744.4,5744.4,5744.4,5744.4,4100],["2014-04-11",5744.4,5895.57,5744.4,5895.57,20300],["2014-04-14",5865.34,5865.34,5865.34,5865.34,500],["2014-04-15",5744.4,5804.87,5744.4,5804.87,9400],["2014-04-16",5744.4,5744.4,5714.17,5744.4,11000],["2014-04-17",5744.4,5744.4,5744.4,5744.4,2000],["2014-04-18",5683.93,5683.93,5683.93,5683.93,2000],["2014-04-21",5683.93,5683.93,5683.93,5683.93,0],["2014-04-22",5683.93,5683.93,5683.93,5683.93,0],["2014-04-23",5593.23,5593.23,5593.23,5593.23,1000],["2014-04-24",5593.23,5593.23,5593.23,5593.23,0],["2014-04-25",5593.23,5593.23,5593.23,5593.23,300],["2014-04-28",5532.77,5532.77,5442.07,5442.07,5500],["2014-04-29",5351.36,5442.07,5351.36,5442.07,7600],["2014-05-05",5442.07,5442.07,5442.07,5442.07,1600],["2014-05-06",5442.07,5442.07,5442.07,5442.07,0],["2014-05-07",5290.9,5472.3,5290.9,5472.3,1100],["2014-05-08",5442.07,5442.07,5442.07,5442.07,1100],["2014-05-09",5442.07,5442.07,5442.07,5442.07,0],["2014-05-12",5290.9,5290.9,5290.9,5290.9,1400],["2014-05-13",5290.9,5290.9,5290.9,5290.9,0],["2014-05-14",5139.73,5139.73,5139.73,5139.73,2000],["2014-05-15",5049.03,5049.03,4988.56,4988.56,2750],["2014-05-16",4988.56,4988.56,4988.56,4988.56,0],["2014-05-19",4988.56,4988.56,4988.56,4988.56,100],["2014-05-20",4988.56,4988.56,4988.56,4988.56,0],["2014-05-21",4988.56,4988.56,4988.56,4988.56,0],["2014-05-22",4867.63,4867.63,4867.63,4867.63,258],["2014-05-23",4867.63,4867.63,4867.63,4867.63,0],["2014-05-26",4867.63,4867.63,4867.63,4867.63,1000],["2014-05-27",4867.63,4867.63,4867.63,4867.63,0],["2014-05-28",4867.63,4867.63,4867.63,4867.63,0],["2014-05-29",4867.63,4867.63,4867.63,4867.63,0],["2014-05-30",5351.36,5351.36,5351.36,5351.36,100],["2014-06-02",5351.36,5351.36,5351.36,5351.36,100],["2014-06-03",5351.36,5351.36,5351.36,5351.36,0],["2014-06-04",5351.36,5351.36,5351.36,5351.36,0],["2014-06-05",5351.36,5351.36,5351.36,5351.36,0],["2014-06-06",5351.36,5351.36,5351.36,5351.36,0],["2014-06-09",5351.36,5351.36,5351.36,5351.36,0],["2014-06-10",5351.36,5351.36,5351.36,5351.36,0],["2014-06-11",5351.36,5351.36,5351.36,5351.36,0],["2014-06-12",5351.36,5351.36,5351.36,5351.36,0],["2014-06-13",5351.36,5351.36,5351.36,5351.36,0],["2014-06-16",5351.36,5351.36,5351.36,5351.36,0],["2014-06-17",5351.36,5351.36,5351.36,5351.36,0],["2014-06-18",5351.36,5351.36,5351.36,5351.36,0],["2014-06-19",5351.36,5351.36,5351.36,5351.36,0],["2014-06-20",5351.36,5351.36,5351.36,5351.36,0],["2014-06-23",5351.36,5351.36,5351.36,5351.36,0],["2014-06-24",5351.36,5351.36,5351.36,5351.36,0],["2014-06-25",5351.36,5351.36,5351.36,5351.36,0],["2014-06-26",5351.36,5351.36,5351.36,5351.36,0],["2014-06-27",5351.36,5351.36,5351.36,5351.36,0],["2014-06-30",5351.36,5351.36,5351.36,5351.36,0],["2014-07-01",5351.36,5351.36,5351.36,5351.36,0],["2014-07-02",5290.9,5290.9,5290.9,5290.9,300],["2014-07-03",5290.9,5290.9,5290.9,5290.9,0],["2014-07-04",5290.9,5290.9,5290.9,5290.9,0],["2014-07-07",5290.9,5290.9,5290.9,5290.9,0],["2014-07-08",5290.9,5290.9,5290.9,5290.9,0],["2014-07-09",5290.9,5290.9,5290.9,5290.9,0],["2014-07-10",5290.9,5290.9,5290.9,5290.9,0],["2014-07-11",5290.9,5290.9,5290.9,5290.9,0],["2014-07-14",5290.9,5290.9,5290.9,5290.9,0],["2014-07-15",4988.56,5139.73,4988.56,5139.73,1300],["2014-07-16",5139.73,5139.73,5139.73,5139.73,200],["2014-07-17",5139.73,5139.73,5139.73,5139.73,2000],["2014-07-18",5139.73,5139.73,5139.73,5139.73,1200],["2014-07-21",5139.73,5139.73,5139.73,5139.73,70],["2014-07-22",5169.96,5200.2,5169.96,5200.2,1300],["2014-07-23",5200.2,5200.2,5200.2,5200.2,1900],["2014-07-24",5200.2,5200.2,5200.2,5200.2,700],["2014-07-25",5200.2,5200.2,5200.2,5200.2,40],["2014-07-28",5200.2,5200.2,5169.96,5169.96,3300],["2014-07-29",5169.96,5169.96,5169.96,5169.96,0],["2014-07-30",5169.96,5169.96,5169.96,5169.96,100],["2014-07-31",5200.2,5200.2,5200.2,5200.2,100],["2014-08-01",5169.96,5169.96,5169.96,5169.96,800],["2014-08-04",5169.96,5169.96,5169.96,5169.96,0],["2014-08-05",5169.96,5169.96,5169.96,5169.96,0],["2014-08-06",5169.96,5169.96,5169.96,5169.96,0],["2014-08-07",5169.96,5169.96,5169.96,5169.96,0],["2014-08-08",5169.96,5169.96,5169.96,5169.96,0],["2014-08-11",5169.96,5169.96,5169.96,5169.96,0],["2014-08-12",5169.96,5169.96,5169.96,5169.96,0],["2014-08-13",5169.96,5169.96,5169.96,5169.96,0],["2014-08-14",5169.96,5169.96,5169.96,5169.96,0],["2014-08-15",5290.9,5290.9,5290.9,5290.9,3400],["2014-08-18",5290.9,5290.9,5290.9,5290.9,0],["2014-08-19",5290.9,5290.9,5290.9,5290.9,0],["2014-08-20",5290.9,5290.9,5290.9,5290.9,0],["2014-08-21",5442.07,5442.07,5442.07,5442.07,100],["2014-08-22",5442.07,5442.07,5442.07,5442.07,0],["2014-08-25",5442.07,5442.07,5442.07,5442.07,0],["2014-08-26",5290.9,5290.9,5290.9,5290.9,800],["2014-08-27",5321.13,5351.36,5321.13,5321.13,700],["2014-08-28",5321.13,5321.13,5321.13,5321.13,0],["2014-08-29",5321.13,5321.13,5321.13,5321.13,0],["2014-09-03",5321.13,5321.13,5321.13,5321.13,0],["2014-09-04",5321.13,5321.13,5321.13,5321.13,0],["2014-09-05",5230.43,5321.13,5200.2,5321.13,3100],["2014-09-08",5321.13,5321.13,5321.13,5321.13,0],["2014-09-09",5321.13,5321.13,5321.13,5321.13,19],["2014-09-10",5321.13,5321.13,5321.13,5321.13,92],["2014-09-11",5321.13,5321.13,5321.13,5321.13,310],["2014-09-12",5321.13,5321.13,5321.13,5321.13,0],["2014-09-15",5351.36,5351.36,5351.36,5351.36,200],["2014-09-16",5351.36,5351.36,5351.36,5351.36,0],["2014-09-17",5351.36,5351.36,5351.36,5351.36,0],["2014-09-18",5351.36,5351.36,5351.36,5351.36,10],["2014-09-19",5351.36,5351.36,5351.36,5351.36,0],["2014-09-22",5351.36,5351.36,5351.36,5351.36,0],["2014-09-23",5442.07,5442.07,5442.07,5442.07,500],["2014-09-24",5442.07,5442.07,5442.07,5442.07,0],["2014-09-25",5442.07,5442.07,5442.07,5442.07,0],["2014-09-26",5442.07,5442.07,5442.07,5442.07,0],["2014-09-29",5442.07,5442.07,5442.07,5442.07,0],["2014-09-30",5290.9,5290.9,5200.2,5200.2,1200],["2014-10-01",5714.17,5714.17,5714.17,5714.17,100],["2014-10-02",5290.9,5290.9,5200.2,5200.2,900],["2014-10-03",5200.2,5200.2,5200.2,5200.2,0],["2014-10-06",5290.9,5290.9,5290.9,5290.9,1400],["2014-10-07",5290.9,5290.9,5290.9,5290.9,100],["2014-10-08",5290.9,5290.9,5290.9,5290.9,0],["2014-10-09",5290.9,5290.9,5290.9,5290.9,0],["2014-10-10",5290.9,5290.9,5290.9,5290.9,0],["2014-10-13",5290.9,5290.9,5290.9,5290.9,91],["2014-10-14",5290.9,5290.9,5290.9,5290.9,0],["2014-10-15",5290.9,5290.9,5290.9,5290.9,0],["2014-10-16",5351.36,5351.36,5351.36,5351.36,100],["2014-10-17",5351.36,5351.36,5351.36,5351.36,0],["2014-10-20",5351.36,5351.36,5351.36,5351.36,0],["2014-10-21",5351.36,5351.36,5351.36,5351.36,0],["2014-10-22",5351.36,5351.36,5351.36,5351.36,0],["2014-10-23",5351.36,5351.36,5351.36,5351.36,0],["2014-10-24",5351.36,5351.36,5351.36,5351.36,0],["2014-10-27",5290.9,5351.36,5290.9,5351.36,2700],["2014-10-28",5351.36,5351.36,5351.36,5351.36,1100],["2014-10-29",5351.36,5351.36,5351.36,5351.36,0],["2014-10-30",5351.36,5351.36,5351.36,5351.36,0],["2014-10-31",5351.36,5351.36,5351.36,5351.36,0],["2014-11-03",5744.4,5744.4,5623.47,5623.47,700],["2014-11-04",5593.23,5593.23,5593.23,5593.23,500],["2014-11-05",5442.07,5442.07,5442.07,5442.07,1000],["2014-11-06",5381.6,5381.6,5381.6,5381.6,2000],["2014-11-07",5593.23,5593.23,5593.23,5593.23,1100],["2014-11-10",5563.0,5563.0,5563.0,5563.0,1000],["2014-11-11",5442.07,5442.07,5442.07,5442.07,100],["2014-11-12",5442.07,5442.07,5442.07,5442.07,0],["2014-11-13",5653.7,5653.7,5653.7,5653.7,400],["2014-11-14",5653.7,5653.7,5653.7,5653.7,0],["2014-11-17",5653.7,5653.7,5653.7,5653.7,300],["2014-11-18",5623.47,5623.47,5593.23,5593.23,800],["2014-11-19",5626.33,5791.81,5626.33,5692.52,1300],["2014-11-20",5692.52,5692.52,5692.52,5692.52,0],["2014-11-21",5692.52,5692.52,5692.52,5692.52,0],["2014-11-24",5692.52,5692.52,5692.52,5692.52,500],["2014-11-25",5460.85,5460.85,5460.85,5460.85,1553],["2014-11-26",5460.85,5460.85,5460.85,5460.85,0],["2014-11-27",5460.85,5460.85,5460.85,5460.85,0],["2014-11-28",5460.85,5460.85,5460.85,5460.85,200],["2014-12-01",5460.85,5460.85,5295.37,5295.37,2100],["2014-12-02",5295.37,5295.37,5295.37,5295.37,400],["2014-12-03",5626.33,5626.33,5626.33,5626.33,100],["2014-12-04",5626.33,5626.33,5626.33,5626.33,1100],["2014-12-05",5626.33,5626.33,5626.33,5626.33,47],["2014-12-08",5394.66,5394.66,5394.66,5394.66,100],["2014-12-09",5394.66,5394.66,5394.66,5394.66,0],["2014-12-10",5394.66,5394.66,5394.66,5394.66,152],["2014-12-11",5394.66,5394.66,5394.66,5394.66,0],["2014-12-12",5626.33,5626.33,5626.33,5626.33,2000],["2014-12-15",5626.33,5626.33,5626.33,5626.33,0],["2014-12-16",5626.33,5626.33,5626.33,5626.33,20],["2014-12-17",5394.66,5394.66,5361.56,5361.56,5700],["2014-12-18",5361.56,5361.56,5361.56,5361.56,22],["2014-12-19",5361.56,5361.56,5361.56,5361.56,0],["2014-12-22",5394.66,5394.66,5394.66,5394.66,506],["2014-12-23",5394.66,5394.66,5394.66,5394.66,0],["2014-12-24",5394.66,5394.66,5394.66,5394.66,0],["2014-12-25",5394.66,5394.66,5394.66,5394.66,68],["2014-12-26",5394.66,5394.66,5394.66,5394.66,0],["2014-12-29",5394.66,5394.66,5394.66,5394.66,23],["2014-12-30",5394.66,5394.66,5394.66,5394.66,0],["2014-12-31",5659.43,5659.43,5659.43,5659.43,100],["2015-01-05",5626.33,5626.33,5626.33,5626.33,2000],["2015-01-06",5626.33,5626.33,5626.33,5626.33,0],["2015-01-07",5626.33,5626.33,5626.33,5626.33,0],["2015-01-08",5626.33,5626.33,5626.33,5626.33,0],["2015-01-09",5626.33,5626.33,5626.33,5626.33,0],["2015-01-12",5626.33,5626.33,5626.33,5626.33,0],["2015-01-13",5626.33,5626.33,5626.33,5626.33,0],["2015-01-14",5626.33,5626.33,5626.33,5626.33,1400],["2015-01-15",5626.33,5626.33,5626.33,5626.33,0],["2015-01-16",5626.33,5626.33,5626.33,5626.33,200],["2015-01-19",5626.33,5626.33,5626.33,5626.33,200],["2015-01-20",5626.33,5626.33,5626.33,5626.33,0],["2015-01-21",5626.33,5626.33,5626.33,5626.33,0],["2015-01-22",5626.33,5626.33,5626.33,5626.33,0],["2015-01-23",5626.33,5626.33,5626.33,5626.33,0],["2015-01-26",5626.33,5626.33,5626.33,5626.33,0],["2015-01-27",5626.33,5626.33,5626.33,5626.33,0],["2015-01-28",5626.33,5626.33,5626.33,5626.33,0],["2015-01-29",5460.85,5460.85,5460.85,5460.85,1500],["2015-01-30",5460.85,5626.33,5460.85,5626.33,1000],["2015-02-02",5626.33,5626.33,5626.33,5626.33,0],["2015-02-03",5626.33,5626.33,5626.33,5626.33,0],["2015-02-04",5626.33,5626.33,5626.33,5626.33,0],["2015-02-05",5626.33,5626.33,5626.33,5626.33,0],["2015-02-06",5626.33,5626.33,5626.33,5626.33,0],["2015-02-09",5626.33,5626.33,5626.33,5626.33,0],["2015-02-10",5626.33,5626.33,5626.33,5626.33,0],["2015-02-11",5626.33,5626.33,5626.33,5626.33,0],["2015-02-12",5626.33,5626.33,5626.33,5626.33,0],["2015-02-13",5626.33,5626.33,5626.33,5626.33,0],["2015-02-24",5295.37,5295.37,5295.37,5295.37,1900],["2015-02-25",5295.37,5295.37,5295.37,5295.37,0],["2015-02-26",5295.37,5295.37,5295.37,5295.37,0],["2015-02-27",5295.37,5295.37,5295.37,5295.37,0],["2015-03-02",5295.37,5295.37,5295.37,5295.37,0],["2015-03-03",5295.37,5295.37,5295.37,5295.37,0],["2015-03-04",5427.75,5427.75,5427.75,5427.75,200],["2015-03-05",5427.75,5427.75,5427.75,5427.75,0],["2015-03-06",5427.75,5427.75,5427.75,5427.75,0],["2015-03-09",5427.75,5427.75,5427.75,5427.75,0],["2015-03-10",5427.75,5427.75,5427.75,5427.75,0],["2015-03-11",5493.95,5493.95,5493.95,5493.95,100],["2015-03-12",5493.95,5493.95,5493.95,5493.95,0],["2015-03-13",5493.95,5493.95,5493.95,5493.95,19],["2015-03-16",5493.95,5493.95,5493.95,5493.95,0],["2015-03-17",5493.95,5493.95,5493.95,5493.95,0],["2015-03-18",5493.95,5493.95,5493.95,5493.95,0],["2015-03-19",5493.95,5493.95,5493.95,5493.95,0],["2015-03-20",5493.95,5493.95,5493.95,5493.95,0],["2015-03-23",5493.95,5493.95,5493.95,5493.95,0],["2015-03-24",5493.95,5493.95,5493.95,5493.95,0],["2015-03-25",5493.95,5493.95,5493.95,5493.95,0],["2015-03-26",5493.95,5493.95,5493.95,5493.95,0],["2015-03-27",5493.95,5493.95,5493.95,5493.95,0],["2015-03-30",5493.95,5493.95,5493.95,5493.95,0],["2015-03-31",5493.95,5493.95,5493.95,5493.95,0],["2015-04-01",5493.95,5493.95,5493.95,5493.95,0],["2015-04-02",5493.95,5493.95,5493.95,5493.95,0],["2015-04-03",5493.95,5493.95,5493.95,5493.95,0],["2015-04-06",5493.95,5493.95,5493.95,5493.95,0],["2015-04-07",5493.95,5493.95,5493.95,5493.95,0],["2015-04-08",5493.95,5493.95,5493.95,5493.95,0],["2015-04-09",5493.95,5493.95,5493.95,5493.95,10],["2015-04-10",5493.95,5493.95,5493.95,5493.95,23],["2015-04-13",5493.95,5493.95,5493.95,5493.95,0],["2015-04-14",5493.95,5493.95,5493.95,5493.95,0],["2015-04-15",5493.95,5493.95,5493.95,5493.95,0],["2015-04-16",5493.95,5493.95,5493.95,5493.95,0],["2015-04-17",5493.95,5493.95,5493.95,5493.95,69],["2015-04-20",5493.95,5493.95,5493.95,5493.95,0],["2015-04-21",5493.95,5493.95,5493.95,5493.95,2300],["2015-04-22",5493.95,5493.95,5493.95,5493.95,0],["2015-04-23",5493.95,5493.95,5493.95,5493.95,300],["2015-04-24",5493.95,5493.95,5493.95,5493.95,200],["2015-04-27",5493.95,5493.95,5493.95,5493.95,0],["2015-05-04",5493.95,5493.95,5493.95,5493.95,0],["2015-05-05",5493.95,5493.95,5493.95,5493.95,0],["2015-05-06",5493.95,5493.95,5493.95,5493.95,0],["2015-05-07",5493.95,5493.95,5493.95,5493.95,0],["2015-05-08",5295.37,5295.37,5295.37,5295.37,200],["2015-05-11",5295.37,5295.37,5295.37,5295.37,0],["2015-05-12",5063.7,5063.7,5063.7,5063.7,1100],["2015-05-13",5196.08,5196.08,5196.08,5196.08,1000],["2015-05-14",5196.08,5196.08,5196.08,5196.08,0],["2015-05-15",5229.18,5229.18,5229.18,5229.18,1700],["2015-05-18",5295.37,5295.37,5162.98,5162.98,3000],["2015-05-19",5162.98,5162.98,5162.98,5162.98,0],["2015-05-20",5162.98,5162.98,5162.98,5162.98,0],["2015-05-21",5162.98,5162.98,5162.98,5162.98,5500],["2015-05-22",5162.98,5162.98,5162.98,5162.98,0],["2015-05-25",5196.08,5196.08,5196.08,5196.08,300],["2015-05-26",5196.08,5196.08,5196.08,5196.08,0],["2015-05-27",5196.08,5196.08,5196.08,5196.08,1700],["2015-05-28",5162.98,5162.98,5162.98,5162.98,200],["2015-05-29",5162.98,5162.98,5162.98,5162.98,0],["2015-06-01",5162.98,5162.98,5162.98,5162.98,16000],["2015-06-02",5162.98,5162.98,5162.98,5162.98,0],["2015-06-03",5162.98,5162.98,5162.98,5162.98,0],["2015-06-04",5162.98,5162.98,5162.98,5162.98,23],["2015-06-05",5162.98,5162.98,5162.98,5162.98,7900],["2015-06-08",5162.98,5196.08,5162.98,5196.08,21500],["2015-06-09",5162.98,5162.98,5162.98,5162.98,500],["2015-06-10",5162.98,5162.98,5162.98,5162.98,10000],["2015-06-11",5162.98,5162.98,5162.98,5162.98,12800],["2015-06-12",5162.98,5162.98,5162.98,5162.98,9100],["2015-06-15",5196.08,5196.08,5196.08,5196.08,300],["2015-06-16",5162.98,5162.98,5162.98,5162.98,2500],["2015-06-17",5162.98,5162.98,5162.98,5162.98,300],["2015-06-18",5162.98,5162.98,5162.98,5162.98,1500],["2015-06-19",5162.98,5162.98,5162.98,5162.98,0],["2015-06-22",5129.89,5129.89,5129.89,5129.89,1500],["2015-06-23",5129.89,5129.89,5129.89,5129.89,1900],["2015-06-24",5096.79,5096.79,5096.79,5096.79,400],["2015-06-25",5096.79,5096.79,5096.79,5096.79,0],["2015-06-26",5096.79,5096.79,5096.79,5096.79,2300],["2015-06-29",5063.7,5096.79,5063.7,5096.79,900],["2015-06-30",5129.89,5129.89,5129.89,5129.89,5900],["2015-07-01",5129.89,5129.89,5129.89,5129.89,69],["2015-07-02",5129.89,5129.89,5129.89,5129.89,0],["2015-07-03",5129.89,5129.89,5129.89,5129.89,500],["2015-07-06",5129.89,5129.89,5129.89,5129.89,0],["2015-07-07",5129.89,5162.98,5096.79,5162.98,2600],["2015-07-08",5096.79,5096.79,5096.79,5096.79,1300],["2015-07-09",5096.79,5096.79,5096.79,5096.79,0],["2015-07-10",5129.89,5129.89,5129.89,5129.89,800],["2015-07-13",5129.89,5129.89,5129.89,5129.89,17000],["2015-07-14",5129.89,5129.89,5129.89,5129.89,0],["2015-07-15",5129.89,5129.89,5096.79,5096.79,2300],["2015-07-16",5129.89,5129.89,5129.89,5129.89,2300],["2015-07-17",5129.89,5129.89,5096.79,5096.79,12900],["2015-07-20",5096.79,5096.79,5096.79,5096.79,0],["2015-07-21",5096.79,5096.79,5096.79,5096.79,100],["2015-07-22",5096.79,5096.79,5096.79,5096.79,5000],["2015-07-23",5162.98,5162.98,5162.98,5162.98,100],["2015-07-24",5162.98,5162.98,5162.98,5162.98,0],["2015-07-27",5162.98,5162.98,5162.98,5162.98,0],["2015-07-28",5096.79,5096.79,5096.79,5096.79,2700],["2015-07-29",5096.79,5096.79,5096.79,5096.79,400],["2015-07-30",5096.79,5096.79,5096.79,5096.79,300],["2015-07-31",5096.79,5096.79,5096.79,5096.79,1600],["2015-08-03",5096.79,5096.79,5063.7,5096.79,9100],["2015-08-04",5096.79,5096.79,5096.79,5096.79,0],["2015-08-05",5096.79,5096.79,5063.7,5096.79,1700],["2015-08-06",5096.79,5096.79,5096.79,5096.79,2000],["2015-08-07",5096.79,5096.79,5096.79,5096.79,0],["2015-08-10",5063.7,5096.79,5063.7,5096.79,4600],["2015-08-11",5063.7,5096.79,5063.7,5096.79,4200],["2015-08-12",5063.7,5096.79,5063.7,5096.79,300],["2015-08-13",4997.5,5096.79,4997.5,5096.79,1200],["2015-08-14",5096.79,5096.79,5096.79,5096.79,600],["2015-08-17",5129.89,5129.89,5129.89,5129.89,200],["2015-08-18",5129.89,5129.89,5129.89,5129.89,0],["2015-08-19",5129.89,5129.89,5129.89,5129.89,0],["2015-08-20",4997.5,5129.89,4997.5,5129.89,800],["2015-08-21",5129.89,5129.89,5129.89,5129.89,0],["2015-08-24",5129.89,5129.89,5129.89,5129.89,0],["2015-08-25",5129.89,5129.89,5129.89,5129.89,0],["2015-08-26",5129.89,5129.89,5129.89,5129.89,0],["2015-08-27",5129.89,5129.89,5129.89,5129.89,0],["2015-08-28",5129.89,5129.89,5129.89,5129.89,0],["2015-08-31",5129.89,5129.89,5129.89,5129.89,0],["2015-09-01",5129.89,5129.89,5129.89,5129.89,0],["2015-09-03",5129.89,5129.89,5129.89,5129.89,0],["2015-09-04",5129.89,5129.89,5129.89,5129.89,0],["2015-09-07",5129.89,5129.89,5129.89,5129.89,600],["2015-09-08",5129.89,5129.89,5129.89,5129.89,500],["2015-09-09",5129.89,5129.89,5129.89,5129.89,0],["2015-09-10",5129.89,5129.89,5129.89,5129.89,0],["2015-09-11",5129.89,5129.89,5129.89,5129.89,0],["2015-09-14",5129.89,5129.89,5129.89,5129.89,0],["2015-09-15",5162.98,5162.98,5162.98,5162.98,500],["2015-09-16",5162.98,5162.98,5162.98,5162.98,0],["2015-09-17",5162.98,5162.98,5162.98,5162.98,0],["2015-09-18",5162.98,5162.98,5162.98,5162.98,0],["2015-09-21",5162.98,5162.98,5162.98,5162.98,800],["2015-09-22",5162.98,5162.98,5162.98,5162.98,500],["2015-09-23",5162.98,5162.98,5162.98,5162.98,100],["2015-09-24",5162.98,5162.98,5162.98,5162.98,3700],["2015-09-25",5162.98,5162.98,5162.98,5162.98,0],["2015-09-28",5096.79,5162.98,5063.7,5162.98,6100],["2015-09-29",5162.98,5162.98,5162.98,5162.98,0],["2015-09-30",5162.98,5162.98,5162.98,5162.98,0],["2015-10-01",5162.98,5162.98,5129.89,5129.89,600],["2015-10-02",5162.98,5162.98,5162.98,5162.98,100],["2015-10-05",5162.98,5162.98,5129.89,5129.89,1200],["2015-10-06",5162.98,5162.98,5162.98,5162.98,100],["2015-10-07",5162.98,5162.98,5162.98,5162.98,100],["2015-10-08",5162.98,5162.98,5129.89,5162.98,1900],["2015-10-09",5162.98,5162.98,5162.98,5162.98,10100],["2015-10-12",5162.98,5162.98,5162.98,5162.98,2100],["2015-10-13",5129.89,5162.98,5129.89,5162.98,10100],["2015-10-14",5129.89,5196.08,5129.89,5196.08,4500],["2015-10-15",5162.98,5162.98,5162.98,5162.98,7000],["2015-10-16",5196.08,5295.37,5196.08,5295.37,2100],["2015-10-19",5295.37,5295.37,5262.27,5262.27,8800],["2015-10-20",5262.27,5262.27,5196.08,5229.18,4800],["2015-10-21",5162.98,5196.08,5162.98,5196.08,5500],["2015-10-22",5229.18,5229.18,5196.08,5196.08,4500],["2015-10-23",5162.98,5229.18,5162.98,5229.18,10100],["2015-10-26",5229.18,5229.18,5229.18,5229.18,18800],["2015-10-27",5229.18,5229.18,5196.08,5229.18,2200],["2015-10-28",5229.18,5262.27,5229.18,5262.27,7800],["2015-10-29",5229.18,5229.18,5196.08,5229.18,8200],["2015-10-30",5196.08,5196.08,5129.89,5196.08,6800],["2015-11-02",5196.08,5196.08,5129.89,5129.89,8300],["2015-11-03",5162.98,5196.08,5129.89,5196.08,700],["2015-11-04",5196.08,5196.08,5196.08,5196.08,0],["2015-11-05",5196.08,5196.08,5196.08,5196.08,0],["2015-11-06",5162.98,5162.98,5162.98,5162.98,100],["2015-11-09",5262.27,5262.27,5262.27,5262.27,100],["2015-11-10",5162.98,5262.27,5129.89,5262.27,1100],["2015-11-11",4765.83,5262.27,4765.83,5262.27,300],["2015-11-12",5626.33,5626.33,5626.33,5626.33,100],["2015-11-13",5626.33,5626.33,5626.33,5626.33,0],["2015-11-16",5626.33,5626.33,5460.85,5460.85,2000],["2015-11-17",4931.31,5560.14,4931.31,5427.75,5600],["2015-11-18",5427.75,5493.95,5427.75,5493.95,900],["2015-11-19",5460.85,5493.95,5361.56,5460.85,16500],["2015-11-20",5427.75,5527.04,5394.66,5527.04,11700],["2015-11-23",5394.66,5626.33,5394.66,5626.33,400],["2015-11-24",5626.33,5626.33,5626.33,5626.33,0],["2015-11-25",5593.23,5626.33,5427.75,5560.14,23000],["2015-11-26",5560.14,5560.14,5560.14,5560.14,0],["2015-11-27",5560.14,5560.14,5560.14,5560.14,3100],["2015-11-30",5560.14,5560.14,5486.98,5486.98,26000],["2015-12-01",5304.08,5340.66,5304.08,5304.08,800],["2015-12-02",5560.14,5560.14,5560.14,5560.14,100],["2015-12-03",5560.14,5560.14,5560.14,5560.14,0],["2015-12-04",5413.82,5413.82,5304.08,5304.08,5200],["2015-12-07",5340.66,5486.98,5304.08,5486.98,1200],["2015-12-08",5486.98,5486.98,5486.98,5486.98,3900],["2015-12-09",5413.82,5450.4,5413.82,5413.82,2600],["2015-12-10",5340.66,5486.98,5340.66,5486.98,2200],["2015-12-11",5340.66,5486.98,5340.66,5486.98,5900],["2015-12-14",5486.98,5486.98,5486.98,5486.98,0],["2015-12-15",5450.4,5450.4,5450.4,5450.4,500],["2015-12-16",5377.24,5377.24,5267.5,5340.66,3400],["2015-12-17",5340.66,5377.24,5340.66,5377.24,2300],["2015-12-18",5377.24,5377.24,5377.24,5377.24,0],["2015-12-21",5377.24,5377.24,5377.24,5377.24,0],["2015-12-22",5267.5,5340.66,5230.92,5340.66,2800],["2015-12-23",5340.66,5340.66,5340.66,5340.66,0],["2015-12-24",5340.66,5340.66,5340.66,5340.66,0],["2015-12-25",5267.5,5267.5,5157.76,5267.5,3700],["2015-12-28",5304.08,5304.08,5304.08,5304.08,2000],["2015-12-29",5267.5,5304.08,5267.5,5304.08,3100],["2015-12-30",5267.5,5267.5,5267.5,5267.5,1500],["2015-12-31",5340.66,5340.66,5340.66,5340.66,100],["2016-01-04",5340.66,5340.66,5340.66,5340.66,0],["2016-01-05",5340.66,5340.66,5340.66,5340.66,0],["2016-01-06",5230.92,5377.24,5230.92,5377.24,1100],["2016-01-07",5377.24,5377.24,5377.24,5377.24,0],["2016-01-08",5377.24,5377.24,5377.24,5377.24,0],["2016-01-11",5377.24,5377.24,5377.24,5377.24,0],["2016-01-12",5377.24,5377.24,5377.24,5377.24,0],["2016-01-13",5377.24,5377.24,5377.24,5377.24,0],["2016-01-14",5377.24,5377.24,5377.24,5377.24,0],["2016-01-15",5377.24,5377.24,5377.24,5377.24,0],["2016-01-18",5377.24,5377.24,5377.24,5377.24,200],["2016-01-19",5377.24,5377.24,5377.24,5377.24,0],["2016-01-20",5304.08,5304.08,5230.92,5304.08,13100],["2016-01-21",5157.76,5157.76,5157.76,5157.76,5000],["2016-01-22",5230.92,5304.08,5230.92,5304.08,10100],["2016-01-25",5486.98,5486.98,5486.98,5486.98,100],["2016-01-26",5486.98,5486.98,5486.98,5486.98,0],["2016-01-27",5486.98,5486.98,5157.76,5450.4,500],["2016-01-28",5230.92,5230.92,5230.92,5230.92,13400],["2016-01-29",5304.08,5304.08,5267.5,5267.5,15000],["2016-02-01",5267.5,5267.5,5267.5,5267.5,100],["2016-02-02",5267.5,5267.5,5267.5,5267.5,6800],["2016-02-03",5194.34,5486.98,5194.34,5486.98,200],["2016-02-04",5486.98,5486.98,5486.98,5486.98,0],["2016-02-05",5486.98,5486.98,5486.98,5486.98,0],["2016-02-15",5486.98,5486.98,5486.98,5486.98,0],["2016-02-16",5304.08,5450.4,5267.5,5450.4,2700],["2016-02-17",5450.4,5450.4,5450.4,5450.4,0],["2016-02-18",5267.5,5267.5,5121.18,5121.18,1000],["2016-02-19",5121.18,5121.18,5121.18,5121.18,0],["2016-02-22",5486.98,5486.98,5486.98,5486.98,100],["2016-02-23",5486.98,5486.98,5486.98,5486.98,300],["2016-02-24",5486.98,5486.98,5486.98,5486.98,0],["2016-02-25",5486.98,5486.98,5486.98,5486.98,0],["2016-02-26",5340.66,5377.24,5340.66,5377.24,200],["2016-02-29",5377.24,5377.24,5377.24,5377.24,0],["2016-03-01",5377.24,5377.24,5377.24,5377.24,0],["2016-03-02",5377.24,5377.24,5377.24,5377.24,500],["2016-03-03",5377.24,5377.24,5377.24,5377.24,0],["2016-03-04",5304.08,5486.98,5304.08,5486.98,500],["2016-03-07",5377.24,5377.24,5340.66,5340.66,2900],["2016-03-08",5340.66,5340.66,5340.66,5340.66,0],["2016-03-09",5340.66,5340.66,5194.34,5194.34,400],["2016-03-10",5304.08,5304.08,5304.08,5304.08,100],["2016-03-11",5340.66,5340.66,5340.66,5340.66,100],["2016-03-14",5340.66,5377.24,5340.66,5377.24,400],["2016-03-15",5377.24,5377.24,5377.24,5377.24,0],["2016-03-16",5377.24,5377.24,5377.24,5377.24,0],["2016-03-17",5413.82,5523.56,5413.82,5413.82,5000],["2016-03-18",5450.4,5450.4,5450.4,5450.4,200],["2016-03-21",5450.4,5450.4,5413.82,5413.82,3400],["2016-03-22",5413.82,5413.82,5413.82,5413.82,200],["2016-03-23",5450.4,5560.14,5450.4,5560.14,200],["2016-03-24",5560.14,5560.14,5560.14,5560.14,0],["2016-03-25",5450.4,5486.98,5450.4,5486.98,7200],["2016-03-28",5450.4,5450.4,5450.4,5450.4,1400],["2016-03-29",5450.4,5450.4,5450.4,5450.4,0],["2016-03-30",5450.4,5450.4,5450.4,5450.4,100],["2016-03-31",5450.4,5450.4,5450.4,5450.4,0],["2016-04-01",5925.94,5925.94,5486.98,5486.98,1300],["2016-04-04",5486.98,5486.98,5486.98,5486.98,100],["2016-04-05",5450.4,5633.3,5450.4,5633.3,5100],["2016-04-06",5450.4,5450.4,5450.4,5450.4,100],["2016-04-07",5560.14,5706.46,5560.14,5706.46,400],["2016-04-08",5560.14,5596.72,5523.56,5596.72,5000],["2016-04-11",5596.72,5596.72,5596.72,5596.72,0],["2016-04-12",5596.72,5596.72,5194.34,5596.72,2900],["2016-04-13",5596.72,5596.72,5596.72,5596.72,0],["2016-04-14",5486.98,5560.14,5486.98,5560.14,500],["2016-04-15",5743.04,5743.04,5743.04,5743.04,100],["2016-04-19",5743.04,5743.04,5743.04,5743.04,0],["2016-04-20",5523.56,5743.04,5523.56,5743.04,1700],["2016-04-21",5743.04,5743.04,5743.04,5743.04,100],["2016-04-22",5633.3,5706.46,5633.3,5706.46,700],["2016-04-25",5706.46,5706.46,5706.46,5706.46,0],["2016-04-26",5779.62,5779.62,5779.62,5779.62,100],["2016-04-27",5779.62,5816.2,5706.46,5816.2,1500],["2016-04-28",5816.2,5816.2,5816.2,5816.2,0],["2016-04-29",5706.46,5706.46,5706.46,5706.46,500],["2016-05-04",5706.46,5852.78,5706.46,5852.78,4000],["2016-05-05",5852.78,5852.78,5852.78,5852.78,0],["2016-05-06",5706.46,5852.78,5706.46,5852.78,1102],["2016-05-09",5852.78,5852.78,5852.78,5852.78,400],["2016-05-10",5852.78,5852.78,5852.78,5852.78,0],["2016-05-11",5852.78,5852.78,5852.78,5852.78,0],["2016-05-12",5852.78,5852.78,5852.78,5852.78,0],["2016-05-13",5304.08,5852.78,5304.08,5852.78,700],["2016-05-16",5852.78,5852.78,5852.78,5852.78,0],["2016-05-17",5852.78,5852.78,5852.78,5852.78,0],["2016-05-18",5816.2,5852.78,5816.2,5816.2,2500],["2016-05-19",5743.04,5816.2,5596.72,5816.2,500],["2016-05-20",5816.2,5816.2,5816.2,5816.2,0],["2016-05-23",5816.2,5816.2,5816.2,5816.2,0],["2016-05-24",5816.2,5816.2,5816.2,5816.2,0],["2016-05-25",5816.2,5816.2,5816.2,5816.2,0],["2016-05-26",5816.2,5816.2,5816.2,5816.2,0],["2016-05-27",5816.2,5816.2,5816.2,5816.2,0],["2016-05-30",5486.98,5816.2,5486.98,5816.2,600],["2016-05-31",6364.89,6364.89,6364.89,6364.89,100],["2016-06-01",6364.89,6364.89,6364.89,6364.89,0],["2016-06-02",6364.89,6364.89,6364.89,6364.89,0],["2016-06-03",5743.04,5743.04,5743.04,5743.04,800],["2016-06-06",5743.04,5743.04,5743.04,5743.04,0],["2016-06-07",5743.04,5743.04,5743.04,5743.04,0],["2016-06-08",5889.36,5889.36,5889.36,5889.36,300],["2016-06-09",5889.36,5889.36,5889.36,5889.36,0],["2016-06-10",5669.88,5669.88,5633.3,5633.3,2700],["2016-06-13",5633.3,5743.04,5633.3,5743.04,400],["2016-06-14",5596.72,5596.72,5596.72,5596.72,2500],["2016-06-15",5596.72,5852.78,5560.14,5852.78,1900],["2016-06-16",5743.04,5743.04,5743.04,5743.04,400],["2016-06-17",5706.46,5706.46,5560.14,5560.14,4100],["2016-06-20",5633.3,5669.88,5596.72,5596.72,500],["2016-06-21",5377.24,5706.46,5377.24,5706.46,2400],["2016-06-22",5669.88,5706.46,5669.88,5706.46,2400],["2016-06-23",5706.46,5706.46,5706.46,5706.46,300],["2016-06-24",5340.66,5706.46,5340.66,5706.46,1000],["2016-06-27",5706.46,5706.46,5706.46,5706.46,0],["2016-06-28",5743.04,5852.78,5743.04,5779.62,2500],["2016-06-29",5743.04,5743.04,5743.04,5743.04,200],["2016-06-30",5669.88,5706.46,5669.88,5706.46,2000],["2016-07-01",5706.46,5706.46,5706.46,5706.46,0],["2016-07-04",5706.46,5706.46,5706.46,5706.46,500],["2016-07-05",5706.46,5743.04,5706.46,5743.04,1000],["2016-07-06",5743.04,5743.04,5743.04,5743.04,0],["2016-07-07",5706.46,5706.46,5706.46,5706.46,500],["2016-07-08",5706.46,5706.46,5706.46,5706.46,1200],["2016-07-11",5706.46,5706.46,5706.46,5706.46,300],["2016-07-12",5706.46,5706.46,5706.46,5706.46,92],["2016-07-13",5706.46,5706.46,5706.46,5706.46,2400],["2016-07-14",5706.46,5706.46,5706.46,5706.46,3369],["2016-07-15",5706.46,5706.46,5706.46,5706.46,0],["2016-07-18",5816.2,5816.2,5779.62,5816.2,5100],["2016-07-19",5779.62,5816.2,5779.62,5816.2,1500],["2016-07-20",5706.46,5743.04,5706.46,5743.04,339],["2016-07-21",5779.62,5925.94,5779.62,5925.94,11100],["2016-07-22",5925.94,5925.94,5852.78,5852.78,26800],["2016-07-25",5852.78,5962.52,5852.78,5925.94,8100],["2016-07-26",5925.94,5925.94,5889.36,5925.94,1800],["2016-07-27",5852.78,5852.78,5852.78,5852.78,600],["2016-07-28",5852.78,5889.36,5852.78,5889.36,5000],["2016-07-29",5852.78,5925.94,5852.78,5925.94,7200],["2016-08-01",5999.1,5999.1,5999.1,5999.1,100],["2016-08-02",5999.1,5999.1,5999.1,5999.1,0],["2016-08-03",5999.1,5999.1,5999.1,5999.1,0],["2016-08-04",5852.78,5925.94,5852.78,5925.94,1300],["2016-08-05",5852.78,5999.1,5852.78,5999.1,300],["2016-08-08",5999.1,5999.1,5999.1,5999.1,0],["2016-08-09",5999.1,5999.1,5999.1,5999.1,0],["2016-08-10",5999.1,5999.1,5999.1,5999.1,0],["2016-08-11",5999.1,5999.1,5999.1,5999.1,0],["2016-08-12",5962.52,6035.68,5962.52,6035.68,1700],["2016-08-15",6035.68,6035.68,6035.68,6035.68,0],["2016-08-16",6182.0,6182.0,6182.0,6182.0,100],["2016-08-17",5852.78,6182.0,5852.78,6182.0,200],["2016-08-18",6182.0,6182.0,6182.0,6182.0,0],["2016-08-19",6072.26,6145.42,5669.88,6145.42,8700],["2016-08-22",6145.42,6145.42,6145.42,6145.42,0],["2016-08-23",6035.68,6218.58,6035.68,6218.58,2700],["2016-08-24",6218.58,6218.58,6218.58,6218.58,400],["2016-08-25",6182.0,6218.58,6182.0,6218.58,1400],["2016-08-26",6218.58,6218.58,6218.58,6218.58,0],["2016-08-29",6218.58,6218.58,6218.58,6218.58,0],["2016-08-30",6218.58,6218.58,6218.58,6218.58,0],["2016-08-31",6218.58,6218.58,6218.58,6218.58,84],["2016-09-01",6218.58,6218.58,6218.58,6218.58,2000],["2016-09-05",6218.58,6364.89,6072.26,6364.89,2800],["2016-09-06",6072.26,6328.31,6072.26,6328.31,200],["2016-09-07",6328.31,6328.31,6328.31,6328.31,0],["2016-09-08",6182.0,6218.58,6182.0,6218.58,3000],["2016-09-09",6182.0,6218.58,6182.0,6218.58,1100],["2016-09-12",6182.0,6182.0,6182.0,6182.0,2200],["2016-09-13",6182.0,6182.0,6182.0,6182.0,0],["2016-09-14",6182.0,6182.0,6182.0,6182.0,0],["2016-09-15",6255.15,6255.15,6255.15,6255.15,100],["2016-09-16",5962.52,6364.89,5962.52,6364.89,1300],["2016-09-19",5743.04,6291.73,5743.04,6291.73,400],["2016-09-20",6291.73,6291.73,6291.73,6291.73,0],["2016-09-21",6218.58,6218.58,6218.58,6218.58,1416],["2016-09-22",6218.58,6218.58,6218.58,6218.58,0],["2016-09-23",6218.58,6218.58,6218.58,6218.58,0],["2016-09-26",6218.58,6218.58,6218.58,6218.58,0],["2016-09-27",6840.43,6840.43,6840.43,6840.43,204],["2016-09-28",6840.43,6840.43,6840.43,6840.43,0],["2016-09-29",6218.58,6547.79,6218.58,6547.79,500],["2016-09-30",6218.58,6803.85,6182.0,6803.85,6100],["2016-10-03",6803.85,6803.85,6803.85,6803.85,0],["2016-10-04",6803.85,6803.85,6803.85,6803.85,0],["2016-10-05",6803.85,6803.85,6803.85,6803.85,0],["2016-10-06",6803.85,6803.85,6803.85,6803.85,0],["2016-10-07",6218.58,6620.95,6218.58,6620.95,900],["2016-10-10",6328.31,6547.79,6182.0,6547.79,2300],["2016-10-11",6547.79,6547.79,6547.79,6547.79,0],["2016-10-12",6547.79,6547.79,6547.79,6547.79,0],["2016-10-13",6547.79,6547.79,6547.79,6547.79,0],["2016-10-14",6182.0,6950.17,6182.0,6950.17,1553],["2016-10-17",6255.15,6877.01,6255.15,6877.01,1418],["2016-10-18",6218.58,6218.58,6218.58,6218.58,1000],["2016-10-19",6291.73,6291.73,6182.0,6182.0,1600],["2016-10-20",6218.58,6218.58,6218.58,6218.58,500],["2016-10-21",6218.58,6401.47,6218.58,6218.58,3000],["2016-10-24",6364.89,6401.47,6364.89,6401.47,800],["2016-10-25",6218.58,6401.47,6218.58,6401.47,1300],["2016-10-26",6401.47,6401.47,6401.47,6401.47,0],["2016-10-27",6401.47,6401.47,6401.47,6401.47,100],["2016-10-28",6401.47,6840.43,6145.42,6145.42,3700],["2016-10-31",6145.42,6145.42,6145.42,6145.42,0],["2016-11-01",6291.73,6291.73,6218.58,6218.58,400],["2016-11-02",6218.58,6218.58,6218.58,6218.58,0],["2016-11-03",6218.58,6218.58,6218.58,6218.58,0],["2016-11-04",6218.58,6218.58,6218.58,6218.58,0],["2016-11-07",6218.58,6218.58,6218.58,6218.58,0],["2016-11-08",6218.58,6218.58,6218.58,6218.58,0],["2016-11-09",6218.58,6218.58,6218.58,6218.58,500],["2016-11-10",6218.58,6218.58,6218.58,6218.58,100],["2016-11-11",6218.58,6218.58,6218.58,6218.58,0],["2016-11-14",6218.58,6218.58,6218.58,6218.58,200],["2016-11-15",6218.58,6218.58,6218.58,6218.58,6200],["2016-11-16",6218.58,6218.58,6182.0,6182.0,4000],["2016-11-17",6218.58,6218.58,6218.58,6218.58,2000],["2016-11-18",6218.58,6218.58,6218.58,6218.58,900],["2016-11-21",6218.58,6218.58,6218.58,6218.58,1300],["2016-11-22",6218.58,6218.58,6218.58,6218.58,0],["2016-11-23",6218.58,6218.58,6218.58,6218.58,200],["2016-11-24",6218.58,6218.58,6218.58,6218.58,0],["2016-11-25",6218.58,6218.58,6218.58,6218.58,0],["2016-11-28",6218.58,6218.58,6218.58,6218.58,2000],["2016-11-29",6218.58,6218.58,6218.58,6218.58,3000],["2016-11-30",6218.58,6218.58,6218.58,6218.58,0],["2016-12-01",6218.58,6584.37,6218.58,6584.37,300],["2016-12-02",6584.37,6584.37,6584.37,6584.37,0],["2016-12-05",5962.52,5962.52,5962.52,5962.52,100],["2016-12-06",5962.52,5962.52,5962.52,5962.52,0],["2016-12-07",5962.52,5962.52,5962.52,5962.52,0],["2016-12-08",5962.52,5962.52,5962.52,5962.52,0],["2016-12-09",6255.15,6255.15,6255.15,6255.15,100],["2016-12-12",6255.15,6255.15,6255.15,6255.15,0],["2016-12-13",6255.15,6255.15,6255.15,6255.15,0],["2016-12-14",6255.15,6255.15,6255.15,6255.15,0],["2016-12-15",6145.42,6145.42,6145.42,6145.42,100],["2016-12-16",6218.58,6218.58,6218.58,6218.58,1400],["2016-12-19",6218.58,6218.58,6218.58,6218.58,3600],["2016-12-20",6218.58,6218.58,6218.58,6218.58,0],["2016-12-21",6218.58,6218.58,6218.58,6218.58,1000],["2016-12-22",6218.58,6218.58,6218.58,6218.58,100],["2016-12-23",6584.37,6694.11,6584.37,6657.53,400],["2016-12-26",6657.53,6657.53,6657.53,6657.53,0],["2016-12-27",6218.58,6218.58,6145.42,6218.58,300],["2016-12-28",6218.58,6218.58,6218.58,6218.58,0],["2016-12-29",6218.58,6218.58,6218.58,6218.58,0],["2016-12-30",6328.31,6328.31,6328.31,6328.31,100],["2017-01-03",6328.31,6328.31,6328.31,6328.31,0],["2017-01-04",6328.31,6328.31,6328.31,6328.31,0],["2017-01-05",6328.31,6328.31,6328.31,6328.31,0],["2017-01-06",5779.62,6182.0,5779.62,6182.0,200],["2017-01-09",6182.0,6182.0,6182.0,6182.0,0],["2017-01-10",6182.0,6182.0,6182.0,6182.0,0],["2017-01-11",5852.78,6218.58,5852.78,6218.58,1700],["2017-01-12",6218.58,6218.58,6218.58,6218.58,0],["2017-01-13",6218.58,6218.58,6218.58,6218.58,0],["2017-01-16",5889.36,6218.58,5889.36,6218.58,600],["2017-01-17",6145.42,6218.58,6145.42,6218.58,300],["2017-01-18",5816.2,6218.58,5816.2,6218.58,2100],["2017-01-19",6145.42,6145.42,6145.42,6145.42,100],["2017-01-20",6145.42,6145.42,6145.42,6145.42,0],["2017-01-23",6145.42,6145.42,6145.42,6145.42,0],["2017-01-24",6182.0,6182.0,6182.0,6182.0,2800],["2017-01-25",6182.0,6182.0,6182.0,6182.0,0],["2017-02-02",6182.0,6182.0,6182.0,6182.0,0],["2017-02-03",6182.0,6218.58,6182.0,6218.58,300],["2017-02-06",6218.58,6218.58,6218.58,6218.58,2500],["2017-02-07",6218.58,6218.58,6218.58,6218.58,1000],["2017-02-08",6218.58,6218.58,6218.58,6218.58,200],["2017-02-09",6218.58,6218.58,6218.58,6218.58,1000],["2017-02-10",6328.31,6328.31,6328.31,6328.31,100],["2017-02-13",6218.58,6218.58,6218.58,6218.58,1000],["2017-02-14",6218.58,6218.58,6218.58,6218.58,0],["2017-02-15",6218.58,6218.58,6218.58,6218.58,1000],["2017-02-16",6218.58,6218.58,6218.58,6218.58,0],["2017-02-17",6218.58,6401.47,6218.58,6401.47,7500],["2017-02-20",6328.31,6584.37,6218.58,6584.37,9900],["2017-02-21",6474.63,6584.37,6474.63,6584.37,4000],["2017-02-22",6584.37,6584.37,6584.37,6584.37,0],["2017-02-23",6584.37,6584.37,6584.37,6584.37,1600],["2017-02-24",6584.37,6584.37,6584.37,6584.37,0],["2017-02-27",6620.95,6657.53,6620.95,6657.53,1100],["2017-02-28",6657.53,6657.53,6657.53,6657.53,0],["2017-03-01",6584.37,6584.37,6584.37,6584.37,2300],["2017-03-02",6584.37,6584.37,6584.37,6584.37,0],["2017-03-03",6657.53,6657.53,6547.79,6547.79,2600],["2017-03-06",6748.65,6748.65,6748.65,6748.65,100],["2017-03-07",6748.65,6748.65,6748.65,6748.65,0],["2017-03-08",6748.65,6748.65,6748.65,6748.65,0],["2017-03-09",6708.48,6748.65,6708.48,6748.65,2200],["2017-03-10",6748.65,6748.65,6748.65,6748.65,0],["2017-03-13",6748.65,6748.65,6748.65,6748.65,0],["2017-03-14",6748.65,6748.65,6748.65,6748.65,0],["2017-03-15",6226.43,6628.13,6105.92,6628.13,5700],["2017-03-16",6628.13,6628.13,6628.13,6628.13,71],["2017-03-17",6628.13,6628.13,6628.13,6628.13,0],["2017-03-20",6628.13,6628.13,6628.13,6628.13,0],["2017-03-21",6628.13,6628.13,6628.13,6628.13,0],["2017-03-22",6628.13,6628.13,6628.13,6628.13,0],["2017-03-23",6628.13,6628.13,6628.13,6628.13,0],["2017-03-24",6628.13,6628.13,6628.13,6628.13,0],["2017-03-27",6105.92,6105.92,6105.92,6105.92,1060],["2017-03-28",6628.13,6628.13,6628.13,6628.13,100],["2017-03-29",6628.13,6628.13,6628.13,6628.13,0],["2017-03-30",6587.96,6587.96,6587.96,6587.96,300],["2017-03-31",6587.96,6587.96,6587.96,6587.96,11],["2017-04-03",6587.96,6587.96,6587.96,6587.96,0],["2017-04-04",6427.28,6427.28,6427.28,6427.28,15600],["2017-04-05",6467.45,6467.45,6467.45,6467.45,1000],["2017-04-07",6467.45,6467.45,6467.45,6467.45,0],["2017-04-10",6427.28,6427.28,6427.28,6427.28,1200],["2017-04-11",6467.45,6467.45,6467.45,6467.45,300],["2017-04-12",6467.45,6467.45,6467.45,6467.45,0],["2017-04-13",6467.45,6467.45,6467.45,6467.45,0],["2017-04-14",6467.45,6467.45,6467.45,6467.45,0],["2017-04-17",6587.96,6587.96,6587.96,6587.96,100],["2017-04-18",6587.96,6587.96,6587.96,6587.96,0],["2017-04-19",6587.96,6587.96,6587.96,6587.96,0],["2017-04-20",6346.94,6346.94,6346.94,6346.94,4300],["2017-04-21",6346.94,6346.94,6346.94,6346.94,200],["2017-04-24",6306.77,6387.11,6306.77,6387.11,4600],["2017-04-25",6387.11,6387.11,6387.11,6387.11,0],["2017-04-26",6668.31,6668.31,6668.31,6668.31,100],["2017-04-27",6065.75,6668.31,6065.75,6668.31,200],["2017-04-28",6668.31,6668.31,6668.31,6668.31,0],["2017-05-03",6105.92,6668.31,6105.92,6668.31,200],["2017-05-04",6346.94,6346.94,6346.94,6346.94,100],["2017-05-05",6748.65,6748.65,6748.65,6748.65,400],["2017-05-08",6748.65,6748.65,6346.94,6708.48,12600],["2017-05-09",6748.65,6748.65,6748.65,6748.65,100],["2017-05-10",6748.65,6748.65,6748.65,6748.65,2040],["2017-05-11",6748.65,6748.65,6748.65,6748.65,0],["2017-05-12",6748.65,6748.65,6748.65,6748.65,0],["2017-05-15",6748.65,6748.65,6748.65,6748.65,0],["2017-05-16",6748.65,6748.65,6708.48,6708.48,1100],["2017-05-17",6708.48,6708.48,6708.48,6708.48,100],["2017-05-18",6708.48,6708.48,6708.48,6708.48,0],["2017-05-19",6708.48,6708.48,6708.48,6708.48,0],["2017-05-22",6708.48,6708.48,6708.48,6708.48,0],["2017-05-23",6708.48,6708.48,6708.48,6708.48,0],["2017-05-24",6266.6,6628.13,6266.6,6628.13,4400],["2017-05-25",6628.13,6628.13,6628.13,6628.13,0],["2017-05-26",6628.13,6628.13,6628.13,6628.13,0],["2017-05-29",6628.13,6628.13,6628.13,6628.13,0],["2017-05-30",6628.13,6628.13,6628.13,6628.13,0],["2017-05-31",6346.94,6587.96,6346.94,6587.96,600],["2017-06-01",6587.96,6587.96,6587.96,6587.96,0],["2017-06-02",6587.96,6587.96,6587.96,6587.96,0],["2017-06-05",6587.96,6587.96,6587.96,6587.96,0],["2017-06-06",6587.96,6828.99,6587.96,6828.99,5069],["2017-06-07",6828.99,6828.99,6828.99,6828.99,0],["2017-06-08",6828.99,6828.99,6828.99,6828.99,0],["2017-06-09",6346.94,6346.94,6346.94,6346.94,109],["2017-06-12",6628.13,6668.31,6628.13,6668.31,4700],["2017-06-13",6788.82,6788.82,6788.82,6788.82,200],["2017-06-14",6668.31,6668.31,6668.31,6668.31,200],["2017-06-15",6668.31,6668.31,6668.31,6668.31,0],["2017-06-16",6668.31,6668.31,6668.31,6668.31,0],["2017-06-19",6668.31,6668.31,6668.31,6668.31,0],["2017-06-20",6427.28,6427.28,6427.28,6427.28,1200],["2017-06-21",6748.65,6748.65,6748.65,6748.65,100],["2017-06-22",6748.65,6748.65,6748.65,6748.65,0],["2017-06-23",6748.65,6748.65,6748.65,6748.65,0],["2017-06-26",6748.65,6788.82,6748.65,6788.82,2100],["2017-06-27",6788.82,6788.82,6427.28,6788.82,2800],["2017-06-28",6788.82,6788.82,6788.82,6788.82,800],["2017-06-29",6788.82,6788.82,6788.82,6788.82,1200],["2017-06-30",6788.82,6788.82,6788.82,6788.82,0],["2017-07-03",6788.82,6828.99,6788.82,6828.99,1000],["2017-07-04",6828.99,6828.99,6828.99,6828.99,0],["2017-07-05",6828.99,7150.35,6828.99,7150.35,2000],["2017-07-06",7150.35,7150.35,7150.35,7150.35,0],["2017-07-07",7150.35,7150.35,7150.35,7150.35,0],["2017-07-10",7150.35,7150.35,7150.35,7150.35,0],["2017-07-11",7150.35,7150.35,7150.35,7150.35,0],["2017-07-12",7110.18,7431.54,7110.18,7431.54,1100],["2017-07-13",7431.54,7431.54,7431.54,7431.54,76],["2017-07-14",7431.54,7431.54,7431.54,7431.54,90],["2017-07-17",7431.54,7431.54,7431.54,7431.54,0],["2017-07-18",7431.54,7431.54,7431.54,7431.54,0],["2017-07-19",7431.54,7431.54,7431.54,7431.54,0],["2017-07-20",7431.54,7431.54,7431.54,7431.54,0],["2017-07-21",7431.54,7431.54,7431.54,7431.54,0],["2017-07-24",7431.54,7431.54,7431.54,7431.54,0],["2017-07-25",7431.54,7431.54,7431.54,7431.54,50],["2017-07-26",7431.54,7431.54,7431.54,7431.54,0],["2017-07-27",6869.16,6869.16,6869.16,6869.16,100],["2017-07-28",6869.16,6869.16,6869.16,6869.16,0],["2017-07-31",6869.16,6869.16,6869.16,6869.16,50],["2017-08-01",6869.16,6869.16,6869.16,6869.16,0],["2017-08-02",6226.43,7471.72,6226.43,7471.72,200],["2017-08-03",7471.72,7471.72,7471.72,7471.72,0],["2017-08-04",6748.65,6748.65,6748.65,6748.65,100],["2017-08-07",6467.45,6467.45,6467.45,6467.45,100],["2017-08-08",6467.45,6467.45,6467.45,6467.45,0],["2017-08-09",6427.28,6427.28,6427.28,6427.28,300],["2017-08-10",6427.28,6427.28,6427.28,6427.28,92],["2017-08-11",6828.99,6828.99,6828.99,6828.99,400],["2017-08-14",6828.99,6828.99,6828.99,6828.99,0],["2017-08-15",6828.99,6828.99,6828.99,6828.99,0],["2017-08-16",6828.99,6828.99,6828.99,6828.99,0],["2017-08-17",6828.99,6828.99,6828.99,6828.99,0],["2017-08-18",6828.99,6828.99,6828.99,6828.99,0],["2017-08-21",6828.99,6828.99,6828.99,6828.99,0],["2017-08-22",6828.99,6828.99,6828.99,6828.99,0],["2017-08-23",6828.99,6828.99,6828.99,6828.99,0],["2017-08-24",6828.99,6828.99,6828.99,6828.99,0],["2017-08-25",6828.99,6828.99,6828.99,6828.99,0],["2017-08-28",6828.99,6828.99,6828.99,6828.99,0],["2017-08-29",6828.99,6828.99,6828.99,6828.99,8],["2017-08-30",6828.99,6828.99,6828.99,6828.99,0],["2017-08-31",7150.35,7150.35,7150.35,7150.35,100],["2017-09-01",6467.45,6467.45,6467.45,6467.45,100],["2017-09-05",6828.99,6828.99,6587.96,6587.96,5000],["2017-09-06",6587.96,6587.96,6587.96,6587.96,0],["2017-09-07",6587.96,6587.96,6587.96,6587.96,0],["2017-09-08",6828.99,6828.99,6828.99,6828.99,100],["2017-09-11",6788.82,6788.82,6788.82,6788.82,500],["2017-09-12",6788.82,6788.82,6788.82,6788.82,0],["2017-09-13",6788.82,6788.82,6788.82,6788.82,700],["2017-09-14",6788.82,6788.82,6788.82,6788.82,0],["2017-09-15",6788.82,6788.82,6788.82,6788.82,0],["2017-09-18",6788.82,7230.69,6788.82,6828.99,6200],["2017-09-19",6788.82,6788.82,6788.82,6788.82,200],["2017-09-20",6788.82,6788.82,6788.82,6788.82,0],["2017-09-21",7190.52,7190.52,7190.52,7190.52,623],["2017-09-22",7190.52,7190.52,7190.52,7190.52,0],["2017-09-25",7190.52,7190.52,7190.52,7190.52,0],["2017-09-26",6507.62,6788.82,6507.62,6788.82,723],["2017-09-27",6788.82,6788.82,6788.82,6788.82,0],["2017-09-28",6467.45,6828.99,6467.45,6828.99,600],["2017-09-29",6828.99,6828.99,6828.99,6828.99,2900],["2017-10-02",6828.99,6828.99,6828.99,6828.99,0],["2017-10-03",6828.99,6828.99,6828.99,6828.99,0],["2017-10-04",6788.82,6788.82,6788.82,6788.82,200],["2017-10-05",6788.82,6788.82,6788.82,6788.82,0],["2017-10-06",6788.82,6788.82,6788.82,6788.82,0],["2017-10-09",6788.82,6788.82,6788.82,6788.82,0],["2017-10-10",6788.82,6788.82,6788.82,6788.82,0],["2017-10-11",6788.82,6788.82,6788.82,6788.82,67],["2017-10-12",6788.82,6788.82,6788.82,6788.82,0],["2017-10-13",6788.82,6788.82,6788.82,6788.82,300],["2017-10-16",6788.82,6788.82,6788.82,6788.82,0],["2017-10-17",6828.99,6828.99,6828.99,6828.99,1000],["2017-10-18",6828.99,6828.99,6828.99,6828.99,0],["2017-10-19",6828.99,6828.99,6828.99,6828.99,4700],["2017-10-20",6828.99,6828.99,6828.99,6828.99,0],["2017-10-23",6828.99,6828.99,6828.99,6828.99,0],["2017-10-24",6828.99,6828.99,6828.99,6828.99,0],["2017-10-25",6828.99,6828.99,6828.99,6828.99,0],["2017-10-26",6828.99,6828.99,6828.99,6828.99,0],["2017-10-27",6828.99,6828.99,6828.99,6828.99,0],["2017-10-30",6828.99,6828.99,6828.99,6828.99,0],["2017-10-31",6828.99,6828.99,6828.99,6828.99,0],["2017-11-01",6146.09,7150.35,6146.09,7150.35,200],["2017-11-02",6467.45,6909.33,6467.45,6909.33,200],["2017-11-03",6909.33,6909.33,6909.33,6909.33,300],["2017-11-06",6909.33,6909.33,6909.33,6909.33,0],["2017-11-07",6909.33,6909.33,6909.33,6909.33,0],["2017-11-08",6909.33,6909.33,6909.33,6909.33,0],["2017-11-09",6909.33,6909.33,6909.33,6909.33,0],["2017-11-10",7029.84,7029.84,7029.84,7029.84,600],["2017-11-13",7029.84,7230.69,7029.84,7230.69,5400],["2017-11-14",7230.69,7230.69,7230.69,7230.69,1247],["2017-11-15",7230.69,7230.69,7230.69,7230.69,1443],["2017-11-16",7230.69,7230.69,7230.69,7230.69,500],["2017-11-17",7230.69,7230.69,7230.69,7230.69,2210],["2017-11-20",7230.69,7230.69,7230.69,7230.69,0],["2017-11-21",7495.23,7495.23,7495.23,7495.23,900],["2017-11-22",7495.23,7495.23,7495.23,7495.23,0],["2017-11-23",7495.23,7495.23,7495.23,7495.23,0],["2017-11-24",6833.89,7451.14,6833.89,7451.14,200],["2017-11-27",6877.98,7054.33,6877.98,7054.33,300],["2017-11-28",7274.78,7274.78,7274.78,7274.78,4000],["2017-11-29",7274.78,7274.78,7274.78,7274.78,0],["2017-11-30",7274.78,7274.78,7274.78,7274.78,0],["2017-12-01",7274.78,7274.78,7274.78,7274.78,0],["2017-12-04",7274.78,7274.78,7274.78,7274.78,100],["2017-12-05",7054.33,7054.33,6922.07,6922.07,1600],["2017-12-06",7054.33,7054.33,7054.33,7054.33,1000],["2017-12-07",7054.33,7054.33,7054.33,7054.33,0],["2017-12-08",7054.33,7054.33,7054.33,7054.33,0],["2017-12-11",7054.33,7054.33,7054.33,7054.33,0],["2017-12-12",7054.33,7054.33,7054.33,7054.33,0],["2017-12-13",7054.33,7054.33,7054.33,7054.33,0],["2017-12-14",7054.33,7054.33,7054.33,7054.33,0],["2017-12-15",7054.33,7054.33,7054.33,7054.33,600],["2017-12-18",7274.78,7274.78,7274.78,7274.78,100],["2017-12-19",7274.78,7274.78,7274.78,7274.78,0],["2017-12-20",7274.78,7274.78,7274.78,7274.78,0],["2017-12-21",7274.78,7274.78,7274.78,7274.78,0],["2017-12-22",7274.78,7274.78,7274.78,7274.78,400],["2017-12-25",7274.78,7274.78,7274.78,7274.78,0],["2017-12-26",7274.78,7274.78,7274.78,7274.78,0],["2017-12-27",7274.78,7274.78,7274.78,7274.78,0],["2017-12-28",7054.33,7274.78,7054.33,7274.78,5800],["2017-12-29",6966.15,7186.6,6966.15,7186.6,500],["2018-01-02",7186.6,7186.6,7186.6,7186.6,0],["2018-01-03",7054.33,7054.33,7054.33,7054.33,2200],["2018-01-04",7054.33,7054.33,7054.33,7054.33,0],["2018-01-05",7054.33,7054.33,7054.33,7054.33,0],["2018-01-08",7054.33,7054.33,7054.33,7054.33,0],["2018-01-09",7274.78,7274.78,7274.78,7274.78,100],["2018-01-10",7274.78,7274.78,7274.78,7274.78,0],["2018-01-11",7274.78,7274.78,7274.78,7274.78,0],["2018-01-12",7274.78,7274.78,7274.78,7274.78,0],["2018-01-15",7274.78,7274.78,7274.78,7274.78,600],["2018-01-16",7274.78,7274.78,7274.78,7274.78,0],["2018-01-17",7274.78,7274.78,7274.78,7274.78,500],["2018-01-18",7054.33,7054.33,6922.07,6922.07,330],["2018-01-19",6922.07,6922.07,6922.07,6922.07,0],["2018-01-22",6922.07,6922.07,6922.07,6922.07,0],["2018-01-23",7054.33,7186.6,7054.33,7186.6,300],["2018-01-24",7186.6,7186.6,7186.6,7186.6,0],["2018-01-25",7186.6,7186.6,7186.6,7186.6,0],["2018-01-26",7186.6,7186.6,7186.6,7186.6,50],["2018-01-29",7186.6,7186.6,7186.6,7186.6,0],["2018-01-30",6481.17,7274.78,6481.17,7274.78,1500],["2018-01-31",7054.33,7274.78,7054.33,7274.78,5000],["2018-02-01",7098.42,7142.51,7098.42,7142.51,1000],["2018-02-02",7142.51,7142.51,7142.51,7142.51,0],["2018-02-05",7142.51,7142.51,7142.51,7142.51,20],["2018-02-06",7054.33,7054.33,7054.33,7054.33,600],["2018-02-07",7054.33,7054.33,7054.33,7054.33,0],["2018-02-08",7054.33,7054.33,7054.33,7054.33,0],["2018-02-09",7054.33,7054.33,7054.33,7054.33,0],["2018-02-12",7451.14,7451.14,7451.14,7451.14,100],["2018-02-13",6745.71,6745.71,6745.71,6745.71,100],["2018-02-21",6789.8,6789.8,6745.71,6745.71,4600],["2018-02-22",7142.51,7142.51,7142.51,7142.51,100],["2018-02-23",7142.51,7142.51,7142.51,7142.51,50],["2018-02-26",7142.51,7230.69,7142.51,7230.69,5500],["2018-02-27",7274.78,7274.78,7274.78,7274.78,1200],["2018-02-28",7274.78,7274.78,7274.78,7274.78,0],["2018-03-01",7407.05,7539.32,7407.05,7539.32,800],["2018-03-02",7627.5,7671.59,7627.5,7671.59,200],["2018-03-05",7759.77,7759.77,7759.77,7759.77,100],["2018-03-06",7759.77,7759.77,7759.77,7759.77,60],["2018-03-07",7759.77,7759.77,7759.77,7759.77,0],["2018-03-08",7759.77,7759.77,7759.77,7759.77,0],["2018-03-09",7759.77,7759.77,7759.77,7759.77,0],["2018-03-12",7186.6,7715.68,7186.6,7715.68,260],["2018-03-13",7495.23,7495.23,7451.14,7451.14,1100],["2018-03-14",7451.14,7539.32,7451.14,7539.32,10600],["2018-03-15",7671.59,7671.59,7671.59,7671.59,100],["2018-03-16",7671.59,7671.59,7671.59,7671.59,0],["2018-03-19",7671.59,7671.59,7671.59,7671.59,0],["2018-03-20",7671.59,7671.59,7671.59,7671.59,3060],["2018-03-21",7495.23,7671.59,7495.23,7671.59,200],["2018-03-22",7671.59,7671.59,7671.59,7671.59,0],["2018-03-23",7274.78,7274.78,7274.78,7274.78,1100],["2018-03-26",7274.78,7274.78,7274.78,7274.78,0],["2018-03-27",7274.78,7274.78,7274.78,7274.78,0],["2018-03-28",7274.78,7274.78,7274.78,7274.78,500],["2018-03-29",7274.78,7274.78,7274.78,7274.78,0],["2018-03-30",7274.78,7274.78,7274.78,7274.78,3600],["2018-04-02",7671.59,7671.59,7671.59,7671.59,100],["2018-04-03",7671.59,7671.59,7671.59,7671.59,0],["2018-04-04",7671.59,7671.59,7671.59,7671.59,0],["2018-04-05",7671.59,7671.59,7671.59,7671.59,0],["2018-04-06",7671.59,7671.59,7671.59,7671.59,0],["2018-04-09",7671.59,7671.59,7671.59,7671.59,0],["2018-04-10",7671.59,7671.59,7671.59,7671.59,0],["2018-04-11",7671.59,7671.59,7671.59,7671.59,0],["2018-04-12",7759.77,7759.77,7759.77,7759.77,200],["2018-04-13",7186.6,7186.6,7186.6,7186.6,100],["2018-04-16",7186.6,7186.6,7186.6,7186.6,0],["2018-04-17",7186.6,7186.6,7186.6,7186.6,0],["2018-04-18",7186.6,7186.6,7186.6,7186.6,0],["2018-04-19",7186.6,7186.6,7186.6,7186.6,0],["2018-04-20",7186.6,7186.6,7186.6,7186.6,0],["2018-04-23",7186.6,7186.6,7186.6,7186.6,0],["2018-04-24",7186.6,7186.6,7186.6,7186.6,0],["2018-04-26",7186.6,7186.6,7186.6,7186.6,0],["2018-04-27",7847.95,7847.95,7847.95,7847.95,100],["2018-05-02",7495.23,7495.23,7495.23,7495.23,300],["2018-05-03",7495.23,7495.23,7495.23,7495.23,0],["2018-05-04",7495.23,7495.23,7495.23,7495.23,3100],["2018-05-07",7274.78,7274.78,7274.78,7274.78,200],["2018-05-08",7274.78,7274.78,7274.78,7274.78,0],["2018-05-09",7274.78,7274.78,7274.78,7274.78,0],["2018-05-10",7274.78,7274.78,7274.78,7274.78,0],["2018-05-11",7274.78,7274.78,7274.78,7274.78,0],["2018-05-14",7274.78,7274.78,7274.78,7274.78,0],["2018-05-15",7274.78,7274.78,7274.78,7274.78,0],["2018-05-16",7274.78,7274.78,7274.78,7274.78,0],["2018-05-17",7274.78,7274.78,7274.78,7274.78,0],["2018-05-18",7274.78,7274.78,7274.78,7274.78,0],["2018-05-21",7274.78,7274.78,7274.78,7274.78,0],["2018-05-22",7274.78,7274.78,7274.78,7274.78,0],["2018-05-23",7274.78,7274.78,7274.78,7274.78,0],["2018-05-24",7274.78,7274.78,7274.78,7274.78,0],["2018-05-25",7274.78,7274.78,7274.78,7274.78,0],["2018-05-28",7274.78,7274.78,7274.78,7274.78,0],["2018-05-29",7274.78,7274.78,7274.78,7274.78,0],["2018-05-30",7274.78,7274.78,7274.78,7274.78,0],["2018-05-31",7274.78,7274.78,7274.78,7274.78,0],["2018-06-01",7274.78,7274.78,7274.78,7274.78,0],["2018-06-04",7274.78,7274.78,7274.78,7274.78,0],["2018-06-05",7274.78,7274.78,7274.78,7274.78,0],["2018-06-06",7274.78,7274.78,7274.78,7274.78,0],["2018-06-07",7274.78,7274.78,7274.78,7274.78,0],["2018-06-08",7274.78,7274.78,7274.78,7274.78,0],["2018-06-11",7274.78,7274.78,7274.78,7274.78,0],["2018-06-12",7318.87,7318.87,7274.78,7274.78,1200],["2018-06-13",7274.78,7274.78,7274.78,7274.78,0],["2018-06-14",7274.78,7274.78,7274.78,7274.78,0],["2018-06-15",7318.87,7318.87,7274.78,7274.78,900],["2018-06-18",7274.78,7274.78,7274.78,7274.78,700],["2018-06-19",7274.78,7274.78,7274.78,7274.78,1700],["2018-06-20",7274.78,7274.78,7274.78,7274.78,0],["2018-06-21",6569.35,7847.95,6569.35,7847.95,200],["2018-06-22",7098.42,7892.04,7098.42,7892.04,200],["2018-06-25",7142.51,7142.51,7142.51,7142.51,100],["2018-06-26",7142.51,7142.51,7142.51,7142.51,0],["2018-06-27",7142.51,7142.51,7142.51,7142.51,0],["2018-06-28",6833.89,7407.05,6833.89,7407.05,200],["2018-06-29",6922.07,6922.07,6922.07,6922.07,100],["2018-07-02",6922.07,6922.07,6922.07,6922.07,0],["2018-07-03",6922.07,6922.07,6922.07,6922.07,0],["2018-07-04",6922.07,6922.07,6922.07,6922.07,0],["2018-07-05",7054.33,7054.33,7054.33,7054.33,1900],["2018-07-06",7054.33,7054.33,7054.33,7054.33,0],["2018-07-09",7054.33,7054.33,7054.33,7054.33,0],["2018-07-10",7054.33,7054.33,7054.33,7054.33,0],["2018-07-11",7054.33,7054.33,7054.33,7054.33,0],["2018-07-12",7054.33,7054.33,7054.33,7054.33,0],["2018-07-13",7054.33,7054.33,7054.33,7054.33,0],["2018-07-16",6922.07,7583.41,6833.89,7583.41,400],["2018-07-17",6877.98,7671.59,6877.98,7671.59,200],["2018-07-18",6922.07,6966.15,6922.07,6966.15,2800],["2018-07-19",7362.96,7362.96,7362.96,7362.96,300],["2018-07-20",7362.96,7362.96,7362.96,7362.96,0],["2018-07-23",7362.96,7362.96,7362.96,7362.96,0],["2018-07-24",7362.96,7362.96,7362.96,7362.96,0],["2018-07-25",7627.5,7627.5,7627.5,7627.5,100],["2018-07-26",6966.15,6966.15,6877.98,6877.98,700],["2018-07-27",6877.98,6877.98,6877.98,6877.98,0],["2018-07-30",6877.98,6877.98,6877.98,6877.98,0],["2018-07-31",7318.87,7318.87,7318.87,7318.87,100],["2018-08-01",7230.69,7230.69,7230.69,7230.69,100],["2018-08-02",7230.69,7230.69,7230.69,7230.69,0],["2018-08-03",7230.69,7230.69,7230.69,7230.69,0],["2018-08-06",7230.69,7230.69,7230.69,7230.69,0],["2018-08-07",7230.69,7230.69,7230.69,7230.69,0],["2018-08-08",7230.69,7230.69,7230.69,7230.69,0],["2018-08-09",7230.69,7230.69,7230.69,7230.69,0],["2018-08-10",7230.69,7230.69,7230.69,7230.69,0],["2018-08-13",7230.69,7230.69,7230.69,7230.69,0],["2018-08-14",7230.69,7230.69,7230.69,7230.69,0],["2018-08-15",7230.69,7230.69,7230.69,7230.69,0],["2018-08-16",7230.69,7230.69,7230.69,7230.69,0],["2018-08-17",7230.69,7230.69,7230.69,7230.69,0],["2018-08-20",7230.69,7230.69,7230.69,7230.69,800],["2018-08-21",7230.69,7230.69,7230.69,7230.69,0],["2018-08-22",7230.69,7230.69,7230.69,7230.69,500],["2018-08-23",7230.69,7230.69,7230.69,7230.69,500],["2018-08-24",7230.69,7274.78,7230.69,7274.78,1000],["2018-08-27",7274.78,7274.78,7274.78,7274.78,200],["2018-08-28",7274.78,7274.78,7274.78,7274.78,100],["2018-08-29",7274.78,7274.78,7274.78,7274.78,1300],["2018-08-30",7318.87,7318.87,7318.87,7318.87,100],["2018-08-31",7318.87,7318.87,7318.87,7318.87,0],["2018-09-04",7318.87,7318.87,7318.87,7318.87,0],["2018-09-05",7318.87,7318.87,7318.87,7318.87,0],["2018-09-06",7318.87,7318.87,7318.87,7318.87,100],["2018-09-07",7318.87,7318.87,7318.87,7318.87,0],["2018-09-10",7230.69,7230.69,7098.42,7098.42,3300],["2018-09-11",7495.23,7495.23,7142.51,7142.51,900],["2018-09-12",7142.51,7142.51,7142.51,7142.51,0],["2018-09-13",7142.51,7142.51,7142.51,7142.51,0],["2018-09-14",7142.51,7142.51,7142.51,7142.51,0],["2018-09-17",7142.51,7142.51,7142.51,7142.51,0],["2018-09-18",7142.51,7142.51,7142.51,7142.51,0],["2018-09-19",7274.78,7274.78,7274.78,7274.78,100],["2018-09-20",7274.78,7274.78,7274.78,7274.78,1000],["2018-09-21",7274.78,7318.87,7274.78,7274.78,1000],["2018-09-24",7274.78,7495.23,7274.78,7495.23,1300],["2018-09-25",7495.23,7495.23,7495.23,7495.23,0],["2018-09-26",7495.23,7495.23,7495.23,7495.23,0],["2018-09-27",7495.23,7495.23,7495.23,7495.23,0],["2018-09-28",7495.23,7495.23,7495.23,7495.23,0],["2018-10-01",7495.23,7495.23,7495.23,7495.23,0],["2018-10-02",7495.23,7495.23,7495.23,7495.23,0],["2018-10-03",7495.23,7495.23,7495.23,7495.23,0],["2018-10-04",7495.23,7495.23,7495.23,7495.23,0],["2018-10-05",7495.23,7495.23,7495.23,7495.23,0],["2018-10-08",7495.23,7495.23,7495.23,7495.23,0],["2018-10-09",7495.23,7495.23,7495.23,7495.23,0],["2018-10-10",7142.51,7142.51,7098.42,7098.42,600],["2018-10-11",7010.24,7010.24,7010.24,7010.24,1800],["2018-10-12",6966.15,7407.05,6877.98,7407.05,2100],["2018-10-15",6966.15,7451.14,6877.98,7451.14,3100],["2018-10-16",7451.14,7451.14,7451.14,7451.14,0],["2018-10-17",7451.14,7451.14,7451.14,7451.14,0],["2018-10-18",7451.14,7451.14,7451.14,7451.14,0],["2018-10-19",7451.14,7451.14,7451.14,7451.14,0],["2018-10-22",6922.07,6922.07,6922.07,6922.07,600],["2018-10-23",6922.07,6922.07,6922.07,6922.07,1200],["2018-10-24",6922.07,6922.07,6922.07,6922.07,0],["2018-10-25",6922.07,6922.07,6922.07,6922.07,1000],["2018-10-26",6922.07,6922.07,6922.07,6922.07,0],["2018-10-29",6966.15,6966.15,6922.07,6922.07,4200],["2018-10-30",6922.07,6922.07,6922.07,6922.07,23500],["2018-10-31",6922.07,6922.07,6922.07,6922.07,8000],["2018-11-01",6922.07,6922.07,6922.07,6922.07,8300],["2018-11-02",6922.07,6922.07,6922.07,6922.07,0],["2018-11-05",6922.07,6922.07,6922.07,6922.07,0],["2018-11-06",7054.33,7054.33,7054.33,7054.33,100],["2018-11-07",7054.33,7054.33,7054.33,7054.33,0],["2018-11-08",7318.87,7318.87,7274.78,7274.78,200],["2018-11-09",7274.78,7274.78,7274.78,7274.78,0],["2018-11-12",7274.78,7274.78,7274.78,7274.78,0],["2018-11-13",7230.69,7230.69,7098.42,7098.42,300],["2018-11-14",7098.42,7098.42,7098.42,7098.42,0],["2018-11-15",7098.42,7098.42,7098.42,7098.42,0],["2018-11-16",7098.42,7098.42,7098.42,7098.42,0],["2018-11-19",7318.87,7495.23,7098.42,7098.42,400],["2018-11-20",7098.42,7098.42,7098.42,7098.42,100],["2018-11-21",7098.42,7098.42,7098.42,7098.42,400],["2018-11-22",7098.42,7098.42,7098.42,7098.42,100],["2018-11-23",7098.42,7098.42,7098.42,7098.42,0],["2018-11-26",7098.42,7098.42,7098.42,7098.42,300],["2018-11-27",7318.87,7318.87,7274.78,7274.78,400],["2018-11-28",7274.78,7362.96,7098.42,7362.96,800],["2018-11-29",7362.96,7362.96,7362.96,7362.96,4400],["2018-11-30",7362.96,7539.32,7362.96,7539.32,2900],["2018-12-03",7539.32,7539.32,7539.32,7539.32,0],["2018-12-04",7539.32,7539.32,7451.14,7451.14,400],["2018-12-05",7451.14,7451.14,7451.14,7451.14,400],["2018-12-06",7539.32,7759.77,7539.32,7759.77,2000],["2018-12-07",7759.77,7759.77,7565.77,7662.77,3300],["2018-12-10",7662.77,7759.77,7662.77,7662.77,8800],["2018-12-11",7662.77,7662.77,7662.77,7662.77,10400],["2018-12-12",7662.77,7662.77,7662.77,7662.77,5100],["2018-12-13",7662.77,7662.77,7614.27,7614.27,900],["2018-12-14",7614.27,7614.27,7614.27,7614.27,300],["2018-12-17",7614.27,7614.27,7614.27,7614.27,0],["2018-12-18",7517.27,7517.27,7517.27,7517.27,100],["2018-12-19",7517.27,7517.27,7517.27,7517.27,0],["2018-12-20",7517.27,7517.27,7468.78,7517.27,300],["2018-12-21",7517.27,7517.27,7517.27,7517.27,1500],["2018-12-24",7517.27,7517.27,7517.27,7517.27,1600],["2018-12-25",7517.27,7711.27,7468.78,7711.27,2000],["2018-12-26",7517.27,7517.27,7371.78,7371.78,2400],["2018-12-27",7517.27,7759.77,7517.27,7759.77,2400],["2018-12-28",7759.77,7759.77,7759.77,7759.77,0],["2019-01-02",7759.77,7759.77,7759.77,7759.77,0],["2019-01-03",7371.78,7371.78,7274.78,7274.78,300],["2019-01-04",7759.77,7759.77,7468.78,7468.78,400],["2019-01-07",7274.78,7371.78,7274.78,7371.78,1100],["2019-01-08",7371.78,7371.78,7371.78,7371.78,0],["2019-01-09",7371.78,7371.78,7371.78,7371.78,0],["2019-01-10",7420.28,7420.28,7420.28,7420.28,300],["2019-01-11",7420.28,7420.28,7420.28,7420.28,0],["2019-01-14",7420.28,7420.28,7420.28,7420.28,0],["2019-01-15",7420.28,7420.28,7420.28,7420.28,0],["2019-01-16",7420.28,7420.28,7420.28,7420.28,0],["2019-01-17",7468.78,7468.78,7468.78,7468.78,2200],["2019-01-18",7517.27,7517.27,7517.27,7517.27,100],["2019-01-21",7565.77,7565.77,7274.78,7274.78,3200],["2019-01-22",7517.27,7517.27,7517.27,7517.27,3000],["2019-01-23",7517.27,7517.27,7517.27,7517.27,0],["2019-01-24",7420.28,7517.27,7420.28,7517.27,1300],["2019-01-25",7517.27,7517.27,7517.27,7517.27,0],["2019-01-28",7517.27,7565.77,7517.27,7565.77,6900],["2019-01-29",7565.77,7565.77,7565.77,7565.77,0],["2019-01-30",7565.77,7565.77,7565.77,7565.77,500],["2019-01-31",7565.77,7565.77,7565.77,7565.77,100],["2019-02-01",7565.77,7565.77,7565.77,7565.77,0],["2019-02-11",7565.77,7565.77,7565.77,7565.77,0],["2019-02-12",7565.77,7565.77,7565.77,7565.77,0],["2019-02-13",7759.77,7759.77,7759.77,7759.77,1000],["2019-02-14",7711.27,7711.27,7711.27,7711.27,100],["2019-02-15",7711.27,7711.27,7711.27,7711.27,2900],["2019-02-18",7711.27,7711.27,7711.27,7711.27,0],["2019-02-19",7614.27,7614.27,7614.27,7614.27,100],["2019-02-20",7614.27,7662.77,7614.27,7662.77,600],["2019-02-21",7662.77,7662.77,7662.77,7662.77,200],["2019-02-22",7565.77,7565.77,7420.28,7420.28,800],["2019-02-25",7468.78,7468.78,7468.78,7468.78,1000],["2019-02-26",7468.78,7565.77,7468.78,7565.77,1400],["2019-02-27",7565.77,7565.77,7565.77,7565.77,100],["2019-02-28",7565.77,7565.77,7565.77,7565.77,0],["2019-03-01",7565.77,7565.77,7565.77,7565.77,1000],["2019-03-04",7565.77,7565.77,7565.77,7565.77,0],["2019-03-05",7711.27,7759.77,7662.77,7662.77,1300],["2019-03-06",7662.77,7662.77,7662.77,7662.77,0],["2019-03-07",7662.77,7662.77,7662.77,7662.77,0],["2019-03-08",7662.77,7662.77,7662.77,7662.77,0],["2019-03-11",7662.77,7662.77,7662.77,7662.77,200],["2019-03-12",7662.77,7662.77,7662.77,7662.77,0],["2019-03-13",7662.77,7662.77,7662.77,7662.77,0],["2019-03-14",7662.77,7662.77,7662.77,7662.77,0],["2019-03-15",7662.77,7662.77,7662.77,7662.77,200],["2019-03-18",7662.77,7711.27,7662.77,7711.27,1000],["2019-03-19",7711.27,7711.27,7711.27,7711.27,100],["2019-03-20",7711.27,7711.27,7711.27,7711.27,0],["2019-03-21",7759.77,8147.76,7759.77,8147.76,1000],["2019-03-22",8147.76,8147.76,8147.76,8147.76,0],["2019-03-25",7759.77,7759.77,7759.77,7759.77,1700],["2019-03-26",8050.76,8050.76,8050.76,8050.76,100],["2019-03-27",7662.77,7759.77,7662.77,7759.77,200],["2019-03-28",7759.77,7759.77,7759.77,7759.77,0],["2019-03-29",7759.77,7759.77,7759.77,7759.77,0],["2019-04-01",7759.77,7759.77,7759.77,7759.77,2000],["2019-04-02",7759.77,7759.77,7759.77,7759.77,0],["2019-04-03",7759.77,7759.77,7759.77,7759.77,0],["2019-04-04",7759.77,7759.77,7759.77,7759.77,0],["2019-04-05",7759.77,7759.77,7759.77,7759.77,0],["2019-04-08",7759.77,7759.77,7759.77,7759.77,0],["2019-04-09",7759.77,7759.77,7759.77,7759.77,0],["2019-04-10",7759.77,7759.77,7759.77,7759.77,0],["2019-04-11",7759.77,7759.77,7759.77,7759.77,0],["2019-04-12",7759.77,7759.77,7759.77,7759.77,0],["2019-04-16",8002.26,8002.26,7662.77,7662.77,2300],["2019-04-17",7662.77,7711.27,7662.77,7711.27,3800],["2019-04-18",7711.27,7711.27,7711.27,7711.27,0],["2019-04-19",7711.27,7711.27,7711.27,7711.27,0],["2019-04-22",8438.75,8438.75,8438.75,8438.75,100],["2019-04-23",8438.75,8438.75,8438.75,8438.75,0],["2019-04-24",8438.75,8438.75,8438.75,8438.75,0],["2019-04-25",7711.27,7711.27,7711.27,7711.27,100],["2019-04-26",8438.75,8438.75,8438.75,8438.75,100],["2019-05-02",8438.75,8438.75,8438.75,8438.75,0],["2019-05-03",8438.75,8438.75,8438.75,8438.75,0],["2019-05-06",8438.75,8438.75,8438.75,8438.75,0],["2019-05-07",8438.75,8438.75,8438.75,8438.75,0],["2019-05-08",8438.75,8438.75,8438.75,8438.75,0],["2019-05-09",7759.77,7759.77,7759.77,7759.77,500],["2019-05-10",8438.75,8438.75,8438.75,8438.75,100],["2019-05-13",7711.27,7711.27,7711.27,7711.27,700],["2019-05-14",8438.75,8438.75,8438.75,8438.75,100],["2019-05-15",8438.75,8438.75,8438.75,8438.75,0],["2019-05-16",8438.75,8438.75,8438.75,8438.75,0],["2019-05-17",8438.75,8438.75,8438.75,8438.75,0],["2019-05-20",8438.75,8438.75,8438.75,8438.75,0],["2019-05-21",8438.75,8438.75,8438.75,8438.75,0],["2019-05-22",8438.75,8438.75,8438.75,8438.75,0],["2019-05-23",8438.75,8438.75,8438.75,8438.75,0],["2019-05-24",7953.76,7953.76,7953.76,7953.76,100],["2019-05-27",7953.76,7953.76,7953.76,7953.76,0],["2019-05-28",7953.76,7953.76,7953.76,7953.76,0],["2019-05-29",7953.76,7953.76,7953.76,7953.76,0],["2019-05-30",7517.27,7662.77,7323.28,7662.77,1000],["2019-05-31",7662.77,7662.77,7662.77,7662.77,0],["2019-06-03",8244.75,8244.75,8244.75,8244.75,100],["2019-06-04",7565.77,7565.77,7565.77,7565.77,100],["2019-06-05",7759.77,7759.77,7759.77,7759.77,100],["2019-06-06",8535.74,8535.74,8535.74,8535.74,100],["2019-06-07",8244.75,8244.75,8244.75,8244.75,100],["2019-06-10",7759.77,7759.77,7759.77,7759.77,400],["2019-06-11",8196.25,8196.25,8196.25,8196.25,100],["2019-06-12",8196.25,8196.25,8196.25,8196.25,0],["2019-06-13",8196.25,8196.25,8196.25,8196.25,0],["2019-06-14",8196.25,8196.25,8196.25,8196.25,0],["2019-06-17",7420.28,8050.76,7420.28,8050.76,61200],["2019-06-18",8050.76,8050.76,8050.76,8050.76,0],["2019-06-19",8050.76,8050.76,8050.76,8050.76,0],["2019-06-20",7759.77,7759.77,7614.27,7614.27,61100],["2019-06-21",7614.27,7614.27,7614.27,7614.27,0],["2019-06-24",7614.27,7614.27,7614.27,7614.27,0],["2019-06-25",7517.27,7517.27,7517.27,7517.27,400],["2019-06-26",7517.27,7517.27,7517.27,7517.27,0],["2019-06-27",7517.27,7517.27,7517.27,7517.27,0],["2019-06-28",7517.27,7517.27,7517.27,7517.27,0],["2019-07-01",7517.27,7517.27,7517.27,7517.27,0],["2019-07-02",7517.27,7517.27,7517.27,7517.27,0],["2019-07-03",7517.27,7517.27,7517.27,7517.27,0],["2019-07-04",7517.27,7517.27,7517.27,7517.27,0],["2019-07-05",7517.27,7517.27,7517.27,7517.27,0],["2019-07-08",7517.27,7517.27,7517.27,7517.27,0],["2019-07-09",7517.27,7517.27,7517.27,7517.27,0],["2019-07-10",7517.27,7517.27,7517.27,7517.27,0],["2019-07-11",7759.77,7759.77,7759.77,7759.77,900],["2019-07-12",7759.77,7759.77,7759.77,7759.77,0],["2019-07-15",7759.77,7759.77,7759.77,7759.77,0],["2019-07-16",7856.76,7856.76,7856.76,7856.76,200],["2019-07-17",7856.76,7856.76,7856.76,7856.76,0],["2019-07-18",7856.76,7856.76,7856.76,7856.76,200],["2019-07-19",7856.76,7856.76,7856.76,7856.76,0],["2019-07-22",7856.76,7856.76,7856.76,7856.76,0],["2019-07-23",7856.76,7856.76,7759.77,7759.77,800],["2019-07-24",7662.77,7662.77,7662.77,7662.77,500],["2019-07-25",7759.77,7759.77,7759.77,7759.77,178900],["2019-07-26",7759.77,7759.77,7759.77,7759.77,200],["2019-07-29",7759.77,7759.77,7759.77,7759.77,0],["2019-07-30",7905.26,7905.26,7808.27,7856.76,2600],["2019-07-31",7905.26,7905.26,7759.77,7759.77,1600],["2019-08-01",7759.77,7759.77,7759.77,7759.77,0],["2019-08-02",7759.77,7759.77,7759.77,7759.77,0],["2019-08-05",7759.77,7759.77,7759.77,7759.77,0],["2019-08-06",7759.77,7759.77,7759.77,7759.77,500],["2019-08-07",7808.27,7808.27,7808.27,7808.27,100],["2019-08-08",7808.27,7808.27,7808.27,7808.27,0],["2019-08-09",7808.27,7808.27,7808.27,7808.27,100],["2019-08-12",7759.77,7905.26,7759.77,7905.26,21300],["2019-08-13",7905.26,7905.26,7905.26,7905.26,100],["2019-08-14",7905.26,7905.26,7808.27,7808.27,300],["2019-08-15",7808.27,7808.27,7808.27,7808.27,200],["2019-08-16",7856.76,7856.76,7856.76,7856.76,300],["2019-08-19",7856.76,7856.76,7856.76,7856.76,200],["2019-08-20",7856.76,7856.76,7856.76,7856.76,200],["2019-08-21",7856.76,7856.76,7856.76,7856.76,100],["2019-08-22",7856.76,7856.76,7808.27,7808.27,2100],["2019-08-23",7808.27,7808.27,7808.27,7808.27,0],["2019-08-26",7808.27,7808.27,7808.27,7808.27,0],["2019-08-27",7808.27,7808.27,7808.27,7808.27,0],["2019-08-28",7808.27,7808.27,7808.27,7808.27,0],["2019-08-29",7808.27,7808.27,7808.27,7808.27,0],["2019-08-30",7808.27,7808.27,7808.27,7808.27,0],["2019-09-03",7808.27,7808.27,7808.27,7808.27,0],["2019-09-04",7808.27,7808.27,7808.27,7808.27,0],["2019-09-05",7808.27,7808.27,7808.27,7808.27,0],["2019-09-06",7808.27,7808.27,7808.27,7808.27,0],["2019-09-09",7808.27,7808.27,7808.27,7808.27,0],["2019-09-10",8147.76,8147.76,8147.76,8147.76,100],["2019-09-11",8147.76,8147.76,8147.76,8147.76,0],["2019-09-12",8147.76,8147.76,8147.76,8147.76,0],["2019-09-13",8147.76,8147.76,8147.76,8147.76,0],["2019-09-16",8147.76,8147.76,8147.76,8147.76,0],["2019-09-17",8147.76,8147.76,8147.76,8147.76,0],["2019-09-18",7856.76,7856.76,7808.27,7856.76,1100],["2019-09-19",7856.76,7856.76,7856.76,7856.76,0],["2019-09-20",7856.76,7856.76,7856.76,7856.76,0],["2019-09-23",7856.76,7856.76,7856.76,7856.76,0],["2019-09-24",7856.76,7856.76,7856.76,7856.76,0],["2019-09-25",7856.76,7856.76,7856.76,7856.76,0],["2019-09-26",7905.26,7905.26,7905.26,7905.26,2000],["2019-09-27",7905.26,7905.26,7905.26,7905.26,0],["2019-09-30",7905.26,7905.26,7905.26,7905.26,0],["2019-10-01",7905.26,7905.26,7905.26,7905.26,0],["2019-10-02",7905.26,7905.26,7905.26,7905.26,0],["2019-10-03",7905.26,7905.26,7905.26,7905.26,0],["2019-10-04",7905.26,7905.26,7905.26,7905.26,0],["2019-10-07",7905.26,7905.26,7905.26,7905.26,0],["2019-10-08",7905.26,7905.26,7905.26,7905.26,0],["2019-10-09",7905.26,7905.26,7905.26,7905.26,0],["2019-10-10",7905.26,7905.26,7905.26,7905.26,0],["2019-10-11",7905.26,7905.26,7905.26,7905.26,0],["2019-10-14",7905.26,7905.26,7905.26,7905.26,0],["2019-10-15",7905.26,7905.26,7905.26,7905.26,0],["2019-10-16",7905.26,7905.26,7905.26,7905.26,0],["2019-10-17",7905.26,7905.26,7905.26,7905.26,0],["2019-10-18",7905.26,7905.26,7905.26,7905.26,0],["2019-10-21",7905.26,7905.26,7905.26,7905.26,0],["2019-10-22",7905.26,7905.26,7905.26,7905.26,0],["2019-10-23",7905.26,7905.26,7905.26,7905.26,0],["2019-10-24",7905.26,7905.26,7905.26,7905.26,0],["2019-10-25",7905.26,7905.26,7905.26,7905.26,0],["2019-10-28",7905.26,7905.26,7905.26,7905.26,0],["2019-10-29",7905.26,7905.26,7905.26,7905.26,0],["2019-10-30",7905.26,7905.26,7905.26,7905.26,0],["2019-10-31",7905.26,7905.26,7905.26,7905.26,0],["2019-11-01",7905.26,7905.26,7905.26,7905.26,0],["2019-11-04",7905.26,7905.26,7905.26,7905.26,0],["2019-11-05",7468.78,7905.26,7468.78,7905.26,900],["2019-11-06",7905.26,7905.26,7905.26,7905.26,0],["2019-11-07",7905.26,7905.26,7905.26,7905.26,0],["2019-11-08",7711.27,8050.76,7711.27,8050.76,800],["2019-11-11",8050.76,8050.76,8050.76,8050.76,0],["2019-11-12",8050.76,8050.76,8050.76,8050.76,0],["2019-11-13",8050.76,8050.76,8050.76,8050.76,0],["2019-11-14",8050.76,8050.76,8050.76,8050.76,0],["2019-11-15",8050.76,8050.76,8050.76,8050.76,0],["2019-11-18",8050.76,8050.76,8050.76,8050.76,0],["2019-11-19",8050.76,8050.76,8050.76,8050.76,0],["2019-11-20",8050.76,8050.76,8050.76,8050.76,0],["2019-11-21",8050.76,8050.76,8050.76,8050.76,0],["2019-11-22",8002.26,8002.26,8002.26,8002.26,100],["2019-11-25",7323.28,8147.76,7226.28,8147.76,2900],["2019-11-26",8147.76,8147.76,8147.76,8147.76,0],["2019-11-27",8147.76,8147.76,8147.76,8147.76,0],["2019-11-28",8147.76,8147.76,8147.76,8147.76,0],["2019-11-29",8147.76,8147.76,8147.76,8147.76,0],["2019-12-02",7711.27,8099.26,7420.28,8002.26,1400],["2019-12-03",8002.26,8002.26,8002.26,8002.26,0],["2019-12-04",8002.26,8002.26,8002.26,8002.26,0],["2019-12-05",8002.26,8002.26,8002.26,8002.26,0],["2019-12-06",8002.26,8002.26,8002.26,8002.26,0],["2019-12-09",8002.26,8002.26,8002.26,8002.26,100],["2019-12-10",8002.26,8002.26,8002.26,8002.26,0],["2019-12-11",8002.26,8002.26,8002.26,8002.26,0],["2019-12-12",8002.26,8002.26,8002.26,8002.26,0],["2019-12-13",8002.26,8002.26,8002.26,8002.26,0],["2019-12-16",8002.26,8002.26,8002.26,8002.26,0],["2019-12-17",7808.27,7808.27,7808.27,7808.27,100],["2019-12-18",8002.26,8002.26,8002.26,8002.26,100],["2019-12-19",8002.26,8002.26,8002.26,8002.26,0],["2019-12-20",8002.26,8002.26,8002.26,8002.26,0],["2019-12-23",8002.26,8002.26,8002.26,8002.26,0],["2019-12-24",8002.26,8002.26,8002.26,8002.26,0],["2019-12-25",8002.26,8002.26,8002.26,8002.26,2800],["2019-12-26",8244.75,8244.75,8244.75,8244.75,100],["2019-12-27",8002.26,8244.75,8002.26,8244.75,300],["2019-12-30",8244.75,8244.75,8244.75,8244.75,1300],["2019-12-31",8244.75,8244.75,8244.75,8244.75,0],["2020-01-02",8487.25,8487.25,8487.25,8487.25,100],["2020-01-03",8487.25,8487.25,8487.25,8487.25,0],["2020-01-06",8487.25,8487.25,8487.25,8487.25,0],["2020-01-07",8487.25,8487.25,8487.25,8487.25,0],["2020-01-08",8487.25,8487.25,8487.25,8487.25,800],["2020-01-09",8487.25,8487.25,8487.25,8487.25,0],["2020-01-10",8487.25,8487.25,8487.25,8487.25,0],["2020-01-13",8487.25,8487.25,8487.25,8487.25,0],["2020-01-14",8487.25,8487.25,8487.25,8487.25,1100],["2020-01-15",8487.25,8487.25,8487.25,8487.25,0],["2020-01-16",8487.25,8487.25,8487.25,8487.25,0],["2020-01-17",8487.25,8487.25,8487.25,8487.25,0],["2020-01-20",8487.25,8487.25,8487.25,8487.25,0],["2020-01-21",8487.25,8487.25,8487.25,8487.25,2800],["2020-01-22",8487.25,8487.25,8487.25,8487.25,800],["2020-01-30",8487.25,8487.25,8487.25,8487.25,0],["2020-01-31",8487.25,8487.25,8487.25,8487.25,0],["2020-02-03",8487.25,8487.25,8487.25,8487.25,0],["2020-02-04",8487.25,8487.25,8487.25,8487.25,0],["2020-02-05",8487.25,8487.25,8487.25,8487.25,0],["2020-02-06",8341.75,8341.75,7953.76,7953.76,2700],["2020-02-07",8487.25,8487.25,8487.25,8487.25,100],["2020-02-10",8487.25,8487.25,8487.25,8487.25,0],["2020-02-11",8487.25,8487.25,8487.25,8487.25,0],["2020-02-12",8341.75,8390.25,8341.75,8390.25,1100],["2020-02-13",8487.25,8487.25,8487.25,8487.25,200],["2020-02-14",8729.74,8729.74,8487.25,8487.25,3100],["2020-02-17",8487.25,8535.74,8487.25,8535.74,300],["2020-02-18",8535.74,8535.74,8535.74,8535.74,2000],["2020-02-19",8535.74,8535.74,8535.74,8535.74,0],["2020-02-20",8681.24,8681.24,8681.24,8681.24,200],["2020-02-21",8681.24,8681.24,8681.24,8681.24,300],["2020-02-24",8681.24,8729.74,8681.24,8729.74,500],["2020-02-25",8729.74,8729.74,8729.74,8729.74,0],["2020-02-26",8729.74,8729.74,8729.74,8729.74,0],["2020-02-27",8729.74,8729.74,8729.74,8729.74,0],["2020-02-28",8729.74,8729.74,8729.74,8729.74,0],["2020-03-02",8729.74,8729.74,8729.74,8729.74,0],["2020-03-03",8438.75,9214.72,8438.75,9214.72,3500],["2020-03-04",9214.72,9214.72,9214.72,9214.72,0],["2020-03-05",8341.75,8729.74,8341.75,8729.74,600],["2020-03-06",8341.75,8826.74,8341.75,8826.74,900],["2020-03-09",8507.7,8507.7,7975.97,7975.97,2300],["2020-03-10",8507.7,8507.7,8507.7,8507.7,100],["2020-03-11",8507.7,8507.7,8507.7,8507.7,0],["2020-03-12",7656.93,8241.83,7656.93,8188.66,1800],["2020-03-13",7975.97,7975.97,7975.97,7975.97,100],["2020-03-16",7975.97,7975.97,7975.97,7975.97,0],["2020-03-17",7178.37,7816.45,7178.37,7710.1,1200],["2020-03-18",7710.1,7710.1,7710.1,7710.1,0],["2020-03-19",7710.1,7710.1,7710.1,7710.1,0],["2020-03-20",7710.1,7710.1,7710.1,7710.1,0],["2020-03-23",7444.23,7444.23,7072.02,7072.02,5200],["2020-03-24",7656.93,7656.93,7656.93,7656.93,100],["2020-03-25",7656.93,7656.93,7656.93,7656.93,2800],["2020-03-26",7656.93,7656.93,7656.93,7656.93,0],["2020-03-27",7656.93,7656.93,7656.93,7656.93,0],["2020-03-30",7444.23,7444.23,7444.23,7444.23,200],["2020-03-31",6912.5,7444.23,6912.5,7444.23,600],["2020-04-01",7497.41,7497.41,7444.23,7444.23,2600],["2020-04-03",7444.23,7710.1,7444.23,7710.1,3500],["2020-04-06",7710.1,7710.1,7710.1,7710.1,200],["2020-04-07",7710.1,7710.1,7550.58,7550.58,200],["2020-04-08",7550.58,7550.58,7550.58,7550.58,0],["2020-04-09",7550.58,7550.58,7550.58,7550.58,1000],["2020-04-10",7337.89,7337.89,7337.89,7337.89,100],["2020-04-13",7337.89,7337.89,7337.89,7337.89,0],["2020-04-14",7337.89,7337.89,7337.89,7337.89,0],["2020-04-15",7337.89,7444.23,7337.89,7444.23,4600],["2020-04-16",7391.06,7391.06,7391.06,7391.06,1000],["2020-04-17",7178.37,7869.62,7178.37,7869.62,300],["2020-04-20",7869.62,7869.62,7869.62,7869.62,0],["2020-04-21",7444.23,7444.23,7231.54,7231.54,8200],["2020-04-22",7231.54,7231.54,7231.54,7231.54,0],["2020-04-23",7497.41,7497.41,7444.23,7444.23,1100],["2020-04-24",7444.23,7444.23,7444.23,7444.23,0],["2020-04-27",7444.23,7444.23,7444.23,7444.23,100],["2020-04-28",7444.23,7444.23,7444.23,7444.23,1500],["2020-04-29",7391.06,7391.06,7391.06,7391.06,100],["2020-05-04",7391.06,7391.06,7391.06,7391.06,0],["2020-05-05",7391.06,7391.06,7391.06,7391.06,100],["2020-05-06",7391.06,7550.58,7337.89,7550.58,600],["2020-05-07",7550.58,7550.58,7444.23,7444.23,600],["2020-05-08",7444.23,7444.23,7444.23,7444.23,500],["2020-05-11",7444.23,7444.23,7444.23,7444.23,1100],["2020-05-12",7444.23,7444.23,7444.23,7444.23,0],["2020-05-13",7444.23,7550.58,7444.23,7550.58,600],["2020-05-14",7816.45,7816.45,7816.45,7816.45,100],["2020-05-15",7763.27,7763.27,7763.27,7763.27,300],["2020-05-18",7763.27,7763.27,7763.27,7763.27,0],["2020-05-19",7763.27,7763.27,7763.27,7763.27,0],["2020-05-20",7444.23,7656.93,7444.23,7656.93,700],["2020-05-21",7444.23,7444.23,7444.23,7444.23,500],["2020-05-22",7444.23,7444.23,7444.23,7444.23,0],["2020-05-25",7550.58,7550.58,7550.58,7550.58,100],["2020-05-26",7656.93,7656.93,7550.58,7550.58,600],["2020-05-27",7656.93,7656.93,7550.58,7550.58,1100],["2020-05-28",7550.58,7550.58,7550.58,7550.58,1000],["2020-05-29",7550.58,7550.58,7497.41,7497.41,2600],["2020-06-01",7603.75,7603.75,7497.41,7550.58,5100],["2020-06-02",7603.75,7603.75,7603.75,7603.75,200],["2020-06-03",7710.1,7710.1,7710.1,7710.1,100],["2020-06-04",7710.1,7710.1,7710.1,7710.1,0],["2020-06-05",7497.41,7497.41,7444.23,7444.23,4300],["2020-06-08",7444.23,7444.23,7444.23,7444.23,200],["2020-06-09",7550.58,7550.58,7550.58,7550.58,2000],["2020-06-10",7550.58,7550.58,7550.58,7550.58,0],["2020-06-11",7497.41,7497.41,7497.41,7497.41,2000],["2020-06-12",7603.75,7603.75,7603.75,7603.75,300],["2020-06-15",7550.58,7550.58,7444.23,7444.23,600],["2020-06-16",7444.23,7444.23,7391.06,7391.06,700],["2020-06-17",7444.23,7869.62,7444.23,7869.62,600],["2020-06-18",7444.23,7444.23,7444.23,7444.23,1700],["2020-06-19",7444.23,7603.75,7391.06,7444.23,6000],["2020-06-22",7444.23,7444.23,7444.23,7444.23,0],["2020-06-23",7391.06,7656.93,7391.06,7656.93,400],["2020-06-24",7656.93,7656.93,7656.93,7656.93,500],["2020-06-25",7656.93,7656.93,7656.93,7656.93,0],["2020-06-26",7656.93,7656.93,7656.93,7656.93,0],["2020-06-29",7656.93,7656.93,7656.93,7656.93,0],["2020-06-30",7656.93,7656.93,7656.93,7656.93,0],["2020-07-01",7656.93,7656.93,7656.93,7656.93,0],["2020-07-02",7656.93,7656.93,7656.93,7656.93,0],["2020-07-03",7656.93,7656.93,7656.93,7656.93,0],["2020-07-06",7656.93,7656.93,7656.93,7656.93,0],["2020-07-07",7656.93,7656.93,7656.93,7656.93,0],["2020-07-08",7710.1,7710.1,7710.1,7710.1,4000],["2020-07-09",7710.1,7710.1,7710.1,7710.1,200],["2020-07-10",7710.1,7710.1,7710.1,7710.1,0],["2020-07-13",7710.1,7710.1,7710.1,7710.1,0],["2020-07-14",7603.75,7603.75,7603.75,7603.75,100],["2020-07-15",7603.75,7603.75,7603.75,7603.75,0],["2020-07-16",7603.75,7603.75,7603.75,7603.75,0],["2020-07-17",7603.75,7603.75,7603.75,7603.75,0],["2020-07-20",7603.75,7603.75,7603.75,7603.75,0],["2020-07-21",7603.75,7603.75,7603.75,7603.75,0],["2020-07-22",7603.75,7603.75,7603.75,7603.75,0],["2020-07-23",7603.75,7603.75,7603.75,7603.75,0],["2020-07-24",7603.75,7603.75,7603.75,7603.75,0],["2020-07-27",7178.37,7231.54,7178.37,7178.37,700],["2020-07-28",7178.37,7178.37,6965.68,6965.68,300],["2020-07-29",7231.54,7231.54,7231.54,7231.54,100],["2020-07-30",7231.54,7231.54,7231.54,7231.54,0],["2020-07-31",7231.54,7231.54,7231.54,7231.54,0],["2020-08-03",7231.54,7231.54,7231.54,7231.54,0],["2020-08-04",7497.41,7497.41,7497.41,7497.41,100],["2020-08-05",7869.62,7869.62,7869.62,7869.62,100],["2020-08-06",7869.62,7869.62,7869.62,7869.62,0],["2020-08-07",7497.41,7497.41,7497.41,7497.41,2800],["2020-08-10",7497.41,7497.41,7497.41,7497.41,600],["2020-08-11",7497.41,7497.41,7497.41,7497.41,0],["2020-08-12",7497.41,7497.41,7497.41,7497.41,200],["2020-08-13",7497.41,7497.41,7497.41,7497.41,0],["2020-08-14",7497.41,7497.41,7497.41,7497.41,0],["2020-08-17",7497.41,7497.41,7497.41,7497.41,0],["2020-08-18",7497.41,7497.41,7497.41,7497.41,0],["2020-08-19",7497.41,7497.41,7497.41,7497.41,1000],["2020-08-20",7497.41,7497.41,7497.41,7497.41,0],["2020-08-21",7178.37,7178.37,7178.37,7178.37,300],["2020-08-24",7178.37,7178.37,7178.37,7178.37,0],["2020-08-25",7550.58,7763.27,7550.58,7763.27,500],["2020-08-26",7763.27,7763.27,7763.27,7763.27,0],["2020-08-27",7603.75,7603.75,7603.75,7603.75,300],["2020-08-28",7603.75,7603.75,7603.75,7603.75,200],["2020-08-31",7603.75,7603.75,7497.41,7550.58,3800],["2020-09-01",7444.23,7444.23,7444.23,7444.23,400],["2020-09-03",7444.23,7444.23,7444.23,7444.23,0],["2020-09-04",7444.23,7444.23,7444.23,7444.23,0],["2020-09-07",7444.23,7444.23,7444.23,7444.23,0],["2020-09-08",7497.41,7497.41,7497.41,7497.41,400],["2020-09-09",7497.41,7497.41,7497.41,7497.41,0],["2020-09-10",7444.23,7444.23,7444.23,7444.23,2000],["2020-09-11",7444.23,7444.23,7444.23,7444.23,0],["2020-09-14",7444.23,7444.23,7444.23,7444.23,0],["2020-09-15",7444.23,7497.41,7444.23,7444.23,7100],["2020-09-16",7444.23,7444.23,7444.23,7444.23,0],["2020-09-17",7444.23,7550.58,7444.23,7444.23,45100],["2020-09-18",7710.1,7710.1,7710.1,7710.1,400],["2020-09-21",7710.1,7710.1,7710.1,7710.1,0],["2020-09-22",7550.58,7550.58,7550.58,7550.58,400],["2020-09-23",7550.58,7550.58,7550.58,7550.58,0],["2020-09-24",7550.58,7550.58,7550.58,7550.58,0],["2020-09-25",7444.23,7444.23,7444.23,7444.23,100],["2020-09-28",7444.23,7444.23,7444.23,7444.23,1500],["2020-09-29",7444.23,7444.23,7444.23,7444.23,0],["2020-09-30",7603.75,7656.93,7603.75,7656.93,2500],["2020-10-01",7656.93,7656.93,7656.93,7656.93,0],["2020-10-02",7869.62,7869.62,7869.62,7869.62,100],["2020-10-05",7656.93,7656.93,7656.93,7656.93,200],["2020-10-06",7603.75,7603.75,7603.75,7603.75,1000],["2020-10-07",7603.75,7603.75,7550.58,7550.58,1100],["2020-10-08",7550.58,7550.58,7550.58,7550.58,500],["2020-10-09",7550.58,7550.58,7550.58,7550.58,0],["2020-10-12",7550.58,7550.58,7550.58,7550.58,0],["2020-10-13",7550.58,7550.58,7550.58,7550.58,500],["2020-10-14",7550.58,7550.58,7550.58,7550.58,3000],["2020-10-15",7550.58,7550.58,7550.58,7550.58,0],["2020-10-16",7550.58,7550.58,7550.58,7550.58,0],["2020-10-19",7550.58,7550.58,7550.58,7550.58,0],["2020-10-20",7550.58,7550.58,7550.58,7550.58,2501],["2020-10-21",7550.58,7550.58,7550.58,7550.58,1500],["2020-10-22",7444.23,7444.23,7444.23,7444.23,2000],["2020-10-23",7656.93,7710.1,7656.93,7656.93,4000],["2020-10-26",7656.93,7656.93,7656.93,7656.93,0],["2020-10-27",7656.93,7656.93,7656.93,7656.93,0],["2020-10-28",7656.93,7656.93,7656.93,7656.93,0],["2020-10-29",7656.93,7656.93,7656.93,7656.93,0],["2020-10-30",7656.93,7656.93,7656.93,7656.93,400],["2020-11-02",7656.93,7656.93,7656.93,7656.93,700],["2020-11-03",7656.93,7656.93,7656.93,7656.93,0],["2020-11-04",7656.93,7656.93,7656.93,7656.93,0],["2020-11-05",7656.93,7656.93,7656.93,7656.93,0],["2020-11-06",7656.93,7656.93,7656.93,7656.93,800],["2020-11-09",7656.93,7656.93,7656.93,7656.93,0],["2020-11-10",7656.93,7656.93,7656.93,7656.93,1700],["2020-11-11",7656.93,7656.93,7656.93,7656.93,1400],["2020-11-12",7656.93,7656.93,7656.93,7656.93,600],["2020-11-13",8295.0,8295.0,8295.0,8295.0,100],["2020-11-16",7869.62,7869.62,7656.93,7710.1,5000],["2020-11-17",7710.1,7710.1,7710.1,7710.1,0],["2020-11-18",7444.23,7444.23,7444.23,7444.23,200],["2020-11-19",7975.97,7975.97,7656.93,7656.93,1000],["2020-11-20",7656.93,7710.1,7656.93,7710.1,900],["2020-11-23",7816.45,7816.45,7816.45,7816.45,300],["2020-11-24",7869.62,7869.62,7869.62,7869.62,200],["2020-11-25",7816.45,7922.79,7816.45,7922.79,1000],["2020-11-26",7922.79,7922.79,7922.79,7922.79,0],["2020-11-27",7869.62,7869.62,7869.62,7869.62,100],["2020-11-30",7922.79,7922.79,7869.62,7869.62,400],["2020-12-01",7922.79,7922.79,7922.79,7922.79,100],["2020-12-02",7922.79,7922.79,7922.79,7922.79,0],["2020-12-03",7922.79,7922.79,7922.79,7922.79,0],["2020-12-04",7922.79,7922.79,7922.79,7922.79,0],["2020-12-07",7922.79,7922.79,7922.79,7922.79,0],["2020-12-08",7922.79,7922.79,7922.79,7922.79,2100],["2020-12-09",7816.45,7816.45,7816.45,7816.45,400],["2020-12-10",7816.45,7816.45,7816.45,7816.45,0],["2020-12-11",7816.45,7816.45,7816.45,7816.45,0],["2020-12-14",7816.45,7816.45,7816.45,7816.45,0],["2020-12-15",7816.45,7869.62,7816.45,7869.62,6100],["2020-12-16",7816.45,7869.62,7816.45,7869.62,10500],["2020-12-17",7975.97,7975.97,7975.97,7975.97,1200],["2020-12-18",7975.97,7975.97,7975.97,7975.97,200],["2020-12-21",7975.97,7975.97,7975.97,7975.97,1000],["2020-12-22",7975.97,7975.97,7975.97,7975.97,0],["2020-12-23",7975.97,7975.97,7975.97,7975.97,3000],["2020-12-24",7869.62,7869.62,7869.62,7869.62,200],["2020-12-25",7975.97,7975.97,7975.97,7975.97,100],["2020-12-28",7975.97,7975.97,7975.97,7975.97,300],["2020-12-29",8135.49,8135.49,8135.49,8135.49,900],["2020-12-30",8135.49,8135.49,8135.49,8135.49,500],["2020-12-31",8295.0,8295.0,8135.49,8135.49,2400],["2021-01-04",8188.66,8241.83,8188.66,8241.83,4600],["2021-01-05",8241.83,8241.83,8241.83,8241.83,100],["2021-01-06",8507.7,8507.7,8507.7,8507.7,1700],["2021-01-07",8454.52,8560.87,8454.52,8560.87,3600],["2021-01-08",8560.87,8667.22,8560.87,8667.22,2100],["2021-01-11",8773.56,8879.91,8720.39,8879.91,1300],["2021-01-12",8879.91,8879.91,8826.74,8826.74,700],["2021-01-13",8773.56,8773.56,8773.56,8773.56,100],["2021-01-14",8773.56,8773.56,8773.56,8773.56,500],["2021-01-15",8773.56,8773.56,8773.56,8773.56,1100],["2021-01-18",8773.56,8773.56,8773.56,8773.56,6800],["2021-01-19",8614.04,8614.04,8614.04,8614.04,500],["2021-01-20",8614.04,8614.04,8614.04,8614.04,0],["2021-01-21",8720.39,8720.39,8614.04,8614.04,5700],["2021-01-22",8773.56,8773.56,8773.56,8773.56,3500],["2021-01-25",8773.56,8773.56,8773.56,8773.56,3900],["2021-01-26",8773.56,8773.56,8667.22,8720.39,12500],["2021-01-27",8773.56,8773.56,8667.22,8667.22,8200],["2021-01-28",8667.22,8667.22,8188.66,8614.04,16200],["2021-01-29",8614.04,8614.04,8507.7,8614.04,6300],["2021-02-01",8667.22,8667.22,8667.22,8667.22,100],["2021-02-02",8135.49,8135.49,8135.49,8135.49,100],["2021-02-03",8614.04,8614.04,8507.7,8614.04,7800],["2021-02-04",8720.39,8720.39,8614.04,8614.04,200],["2021-02-05",8507.7,8720.39,8507.7,8614.04,6400],["2021-02-08",8614.04,8614.04,8560.87,8560.87,2300],["2021-02-09",8614.04,8720.39,8614.04,8720.39,2000],["2021-02-17",8986.25,9305.29,8773.56,9252.12,19600],["2021-02-18",9252.12,10156.06,9039.43,10049.72,52000],["2021-02-19",9571.16,10049.72,9571.16,9837.02,28300],["2021-02-22",9837.02,10262.41,9837.02,9837.02,13900],["2021-02-23",10049.72,10102.89,9837.02,9837.02,11100],["2021-02-24",10102.89,10740.97,10102.89,10528.27,31200],["2021-02-25",10528.27,10581.45,10102.89,10102.89,8200],["2021-02-26",10102.89,11113.18,10102.89,10528.27,11400],["2021-03-01",11113.18,11113.18,10262.41,10528.27,30500],["2021-03-02",10528.27,10528.27,10262.41,10315.58,20100],["2021-03-03",10315.58,11175.21,10315.58,11175.21,300],["2021-03-04",10315.58,10544.82,10315.58,10430.2,2000],["2021-03-05",10888.67,10888.67,10029.04,10315.58,8600],["2021-03-08",10315.58,10544.82,9685.19,9685.19,900],["2021-03-09",9627.88,10200.96,9627.88,10200.96,3900],["2021-03-10",10029.04,10029.04,9685.19,9971.73,2800],["2021-03-11",9914.42,9914.42,9914.42,9914.42,2200],["2021-03-12",9971.73,9971.73,9971.73,9971.73,1000],["2021-03-15",9914.42,9914.42,9857.11,9857.11,200],["2021-03-16",9799.8,9857.11,9742.49,9857.11,2000],["2021-03-17",10258.27,10258.27,9799.8,9799.8,1300],["2021-03-18",10029.04,10774.05,10029.04,10716.74,43600],["2021-03-19",11690.99,11690.99,10945.98,11347.14,31000],["2021-03-22",12321.39,12321.39,11461.76,11461.76,5000],["2021-03-23",10372.89,11404.45,10372.89,11289.83,13600],["2021-03-24",11232.52,12321.39,10774.05,12264.08,26500],["2021-03-25",11060.6,11461.76,11060.6,11347.14,1400],["2021-03-26",11347.14,11347.14,11347.14,11347.14,0],["2021-03-29",10315.58,10315.58,10315.58,10315.58,600],["2021-03-30",11289.83,11289.83,10029.04,10831.36,1300],["2021-03-31",10774.05,10888.67,10143.66,10888.67,11200],["2021-04-01",11003.29,11175.21,10487.51,11060.6,800],["2021-04-02",11060.6,11060.6,11060.6,11060.6,0],["2021-04-05",11060.6,11060.6,11060.6,11060.6,0],["2021-04-06",10086.35,10888.67,10086.35,10831.36,5600],["2021-04-07",10602.13,10774.05,10200.96,10774.05,1300],["2021-04-08",10086.35,10716.74,10086.35,10716.74,5500],["2021-04-09",10315.58,11347.14,10258.27,11347.14,9700],["2021-04-12",10888.67,11347.14,10888.67,11347.14,1100],["2021-04-13",11347.14,11347.14,11347.14,11347.14,0],["2021-04-14",11175.21,11175.21,10602.13,10716.74,5500],["2021-04-15",11175.21,11175.21,11060.6,11060.6,600],["2021-04-16",11060.6,11060.6,11060.6,11060.6,0],["2021-04-19",11060.6,11175.21,11060.6,11060.6,4700],["2021-04-20",11175.21,12149.46,11175.21,12149.46,61000],["2021-04-22",12321.39,13352.95,12149.46,13295.64,13400],["2021-04-23",13754.11,14327.2,13696.8,13811.42,9600],["2021-04-26",12436.01,13467.57,12436.01,12436.01,10400],["2021-04-27",11461.76,12149.46,11461.76,12149.46,200],["2021-04-28",12149.46,12149.46,10945.98,12034.85,6200],["2021-04-29",11003.29,12034.85,11003.29,12034.85,1100],["2021-05-04",12034.85,12034.85,12034.85,12034.85,0],["2021-05-05",11060.6,11347.14,10888.67,11347.14,5200],["2021-05-06",11347.14,11977.54,11347.14,11977.54,300],["2021-05-07",10888.67,11690.99,10888.67,11690.99,500],["2021-05-10",11690.99,11690.99,11690.99,11690.99,0],["2021-05-11",11404.45,11404.45,11404.45,11404.45,400],["2021-05-12",11347.14,12493.32,11060.6,12206.77,1000],["2021-05-13",13181.02,13181.02,12206.77,12206.77,200],["2021-05-14",13410.26,13410.26,11175.21,12206.77,1500],["2021-05-17",11175.21,11977.54,11117.91,11977.54,2200],["2021-05-18",11920.23,12779.86,11003.29,11576.38,700],["2021-05-19",10774.05,11461.76,10774.05,11347.14,500],["2021-05-20",11117.91,11748.3,11117.91,11347.14,300],["2021-05-21",10888.67,11175.21,10888.67,11175.21,4500],["2021-05-24",11175.21,11175.21,11060.6,11175.21,23600],["2021-05-25",10888.67,11347.14,10888.67,11347.14,10500],["2021-05-26",11347.14,11347.14,11347.14,11347.14,0],["2021-05-27",11347.14,11347.14,11347.14,11347.14,0],["2021-05-28",10945.98,11289.83,10945.98,11003.29,400],["2021-05-31",12034.85,12034.85,11977.54,11977.54,300],["2021-06-01",11977.54,11977.54,11977.54,11977.54,0],["2021-06-02",11977.54,11977.54,11977.54,11977.54,0],["2021-06-03",11977.54,11977.54,11977.54,11977.54,0],["2021-06-04",10888.67,11862.92,10831.36,11862.92,3300],["2021-06-07",11862.92,11862.92,11862.92,11862.92,0],["2021-06-08",11461.76,11748.3,11461.76,11748.3,5000],["2021-06-09",11748.3,11748.3,11748.3,11748.3,0],["2021-06-10",11748.3,11748.3,11748.3,11748.3,0],["2021-06-11",11748.3,11748.3,11748.3,11748.3,0],["2021-06-14",11633.68,11633.68,11519.07,11519.07,200],["2021-06-15",11404.45,11461.76,11404.45,11461.76,10000],["2021-06-16",11461.76,11519.07,11461.76,11519.07,4600],["2021-06-17",11461.76,11461.76,11461.76,11461.76,5300],["2021-06-18",11461.76,11461.76,11461.76,11461.76,0],["2021-06-21",11461.76,11461.76,11461.76,11461.76,600],["2021-06-22",11461.76,11461.76,11461.76,11461.76,2000],["2021-06-23",11461.76,12034.85,11461.76,12034.85,800],["2021-06-24",12034.85,12034.85,11461.76,11633.68,6200],["2021-06-25",11633.68,11633.68,11633.68,11633.68,0],["2021-06-28",11748.3,11862.92,11461.76,11461.76,5300],["2021-06-29",11633.68,11633.68,11633.68,11633.68,3000],["2021-06-30",11748.3,11748.3,11748.3,11748.3,200],["2021-07-01",11748.3,11748.3,11748.3,11748.3,0],["2021-07-02",11461.76,11461.76,11461.76,11461.76,3400],["2021-07-05",11461.76,11461.76,11461.76,11461.76,0],["2021-07-06",11690.99,11690.99,11690.99,11690.99,100],["2021-07-07",10888.67,11461.76,10888.67,11461.76,1000],["2021-07-08",10430.2,11633.68,10430.2,11576.38,300],["2021-07-09",11576.38,11576.38,10945.98,11519.07,400],["2021-07-12",11690.99,11690.99,11690.99,11690.99,100],["2021-07-13",11690.99,11690.99,11690.99,11690.99,0],["2021-07-14",11690.99,11690.99,11690.99,11690.99,0],["2021-07-15",10544.82,11461.76,10544.82,11461.76,200],["2021-07-16",11461.76,11461.76,11461.76,11461.76,0],["2021-07-19",12607.93,12607.93,10659.44,11461.76,300],["2021-07-20",11461.76,11461.76,11461.76,11461.76,0],["2021-07-21",11748.3,11748.3,11748.3,11748.3,200],["2021-07-22",11690.99,11690.99,11690.99,11690.99,100],["2021-07-23",11690.99,11690.99,11690.99,11690.99,0],["2021-07-26",11690.99,11690.99,11690.99,11690.99,0],["2021-07-27",10888.67,10888.67,10888.67,10888.67,500],["2021-07-28",10888.67,10888.67,10888.67,10888.67,200],["2021-07-29",10888.67,10888.67,10888.67,10888.67,0],["2021-07-30",9857.11,11690.99,9799.8,10888.67,1200],["2021-08-02",9971.73,11289.83,9971.73,11289.83,5000],["2021-08-03",11289.83,11289.83,11289.83,11289.83,0],["2021-08-04",10831.36,11117.91,10659.44,10774.05,900],["2021-08-05",10716.74,10888.67,10716.74,10774.05,1400],["2021-08-06",10774.05,10774.05,10774.05,10774.05,0],["2021-08-09",10774.05,10774.05,10774.05,10774.05,0],["2021-08-10",10372.89,10659.44,10372.89,10659.44,300],["2021-08-11",11003.29,11003.29,11003.29,11003.29,100],["2021-08-12",10487.51,10831.36,10487.51,10831.36,300],["2021-08-13",10372.89,10831.36,10315.58,10372.89,600],["2021-08-16",10831.36,11117.91,10029.04,11117.91,2100],["2021-08-17",10774.05,11117.91,10602.13,10659.44,11400],["2021-08-18",11404.45,11404.45,10602.13,10659.44,400],["2021-08-19",10888.67,11690.99,10774.05,11633.68,4800],["2021-08-20",10831.36,11461.76,10831.36,11461.76,2300],["2021-08-23",10372.89,11461.76,10372.89,11461.76,400],["2021-08-24",11690.99,11862.92,10659.44,11862.92,8200],["2021-08-25",10945.98,12149.46,10945.98,12149.46,3200],["2021-08-26",12092.15,12550.63,11347.14,12436.01,9500],["2021-08-27",11519.07,12321.39,11519.07,12321.39,200],["2021-08-30",12034.85,12264.08,12034.85,12264.08,3600],["2021-08-31",12206.77,12264.08,11805.61,12264.08,4500],["2021-09-01",11347.14,12321.39,11347.14,12264.08,4700],["2021-09-06",12264.08,12436.01,11633.68,12436.01,9200],["2021-09-07",11748.3,12550.63,11748.3,12436.01,2600],["2021-09-08",11633.68,12493.32,11633.68,12206.77,6200],["2021-09-09",12206.77,12206.77,12206.77,12206.77,0],["2021-09-10",12321.39,12607.93,11862.92,12321.39,2300],["2021-09-13",11576.38,12894.48,11576.38,12550.63,11100],["2021-09-14",12149.46,13754.11,12149.46,13410.26,4600],["2021-09-15",13467.57,13467.57,13467.57,13467.57,200],["2021-09-16",14155.27,14155.27,12607.93,13181.02,900],["2021-09-17",12092.15,13639.49,12092.15,13639.49,200],["2021-09-20",12378.7,12894.48,12378.7,12894.48,300],["2021-09-21",12722.55,12722.55,12607.93,12607.93,1500],["2021-09-22",12607.93,12779.86,12321.39,12607.93,600],["2021-09-23",12607.93,12894.48,11633.68,11748.3,1000],["2021-09-24",12321.39,12894.48,11748.3,11862.92,3500],["2021-09-27",12264.08,12894.48,12264.08,12894.48,200],["2021-09-28",11805.61,12550.63,11805.61,11977.54,400],["2021-09-29",12493.32,12779.86,11175.21,12034.85,2600],["2021-09-30",11519.07,12321.39,11519.07,12321.39,300],["2021-10-01",12264.08,12607.93,12264.08,12607.93,200],["2021-10-04",12607.93,12607.93,12607.93,12607.93,200],["2021-10-05",12607.93,13868.73,12607.93,12607.93,3300],["2021-10-06",13181.02,13868.73,11920.23,13467.57,2000],["2021-10-07",13352.95,13467.57,12264.08,12321.39,1800],["2021-10-08",12607.93,12607.93,12607.93,12607.93,400],["2021-10-11",13123.71,13123.71,11920.23,12607.93,400],["2021-10-12",12837.17,12894.48,12607.93,12607.93,5600],["2021-10-13",13467.57,13868.73,12607.93,13811.42,1200],["2021-10-14",14613.74,15186.83,13181.02,15129.52,8800],["2021-10-15",16333.01,16619.55,13639.49,14327.2,1600],["2021-10-18",14327.2,14327.2,14327.2,14327.2,0],["2021-10-19",13352.95,13352.95,13352.95,13352.95,100],["2021-10-20",12665.24,14613.74,12665.24,14613.74,200],["2021-10-21",14613.74,14613.74,14613.74,14613.74,0],["2021-10-22",14327.2,14327.2,13181.02,13238.33,8700],["2021-10-25",12607.93,13238.33,12607.93,13238.33,2000],["2021-10-26",13295.64,13754.11,13295.64,13754.11,1400],["2021-10-27",13295.64,13295.64,13123.71,13123.71,12900],["2021-10-28",13181.02,13181.02,13181.02,13181.02,2200],["2021-10-29",13181.02,13181.02,13181.02,13181.02,0],["2021-11-01",13238.33,13238.33,13238.33,13238.33,2100],["2021-11-02",13238.33,13238.33,13238.33,13238.33,100],["2021-11-03",13238.33,13238.33,13238.33,13238.33,0],["2021-11-04",13639.49,13639.49,13639.49,13639.49,100],["2021-11-05",13467.57,13467.57,13467.57,13467.57,200],["2021-11-08",13467.57,13983.35,13467.57,13983.35,1600],["2021-11-09",13983.35,13983.35,13983.35,13983.35,100],["2021-11-10",13983.35,13983.35,13983.35,13983.35,0],["2021-11-11",13181.02,13754.11,13181.02,13754.11,1500],["2021-11-12",13754.11,13754.11,13754.11,13754.11,6800],["2021-11-15",13754.11,13754.11,12894.48,13181.02,600],["2021-11-16",13181.02,13181.02,13181.02,13181.02,0],["2021-11-17",13467.57,13467.57,13352.95,13352.95,3600],["2021-11-18",13696.8,13696.8,13295.64,13295.64,400],["2021-11-19",13467.57,13754.11,13467.57,13467.57,2600],["2021-11-22",12779.86,12779.86,12779.86,12779.86,100],["2021-11-23",12779.86,13123.71,12779.86,13123.71,300],["2021-11-24",13238.33,13295.64,13238.33,13295.64,1500],["2021-11-25",13467.57,13467.57,13410.26,13410.26,900],["2021-11-26",13410.26,13410.26,13410.26,13410.26,0],["2021-11-29",13410.26,13410.26,13410.26,13410.26,0],["2021-11-30",13467.57,14269.89,13467.57,14269.89,800],["2021-12-01",14269.89,14269.89,14269.89,14269.89,0],["2021-12-02",14269.89,14269.89,14269.89,14269.89,0],["2021-12-03",13009.1,13467.57,13009.1,13467.57,1700],["2021-12-06",14269.89,14269.89,14269.89,14269.89,100],["2021-12-07",14269.89,14269.89,14269.89,14269.89,0],["2021-12-08",14269.89,14269.89,14269.89,14269.89,0],["2021-12-09",14269.89,14269.89,14269.89,14269.89,0],["2021-12-10",12894.48,13868.73,12894.48,13868.73,200],["2021-12-13",13467.57,13696.8,13467.57,13696.8,1000],["2021-12-14",13639.49,13639.49,12378.7,13352.95,1700],["2021-12-15",13352.95,13352.95,13352.95,13352.95,0],["2021-12-16",13352.95,13352.95,13352.95,13352.95,0],["2021-12-17",13295.64,13295.64,13295.64,13295.64,500],["2021-12-20",13295.64,13295.64,13295.64,13295.64,0],["2021-12-21",13524.87,13524.87,13524.87,13524.87,1500],["2021-12-22",13524.87,13524.87,13524.87,13524.87,0],["2021-12-23",13467.57,13467.57,13467.57,13467.57,400],["2021-12-24",13467.57,13467.57,13467.57,13467.57,0],["2021-12-27",13467.57,13467.57,13467.57,13467.57,0],["2021-12-28",12607.93,13181.02,12607.93,13181.02,200],["2021-12-29",13181.02,13181.02,13181.02,13181.02,0],["2021-12-30",13123.71,13181.02,13123.71,13181.02,1600],["2021-12-31",13181.02,13181.02,13181.02,13181.02,100],["2022-01-04",13181.02,13181.02,13181.02,13181.02,500],["2022-01-05",13295.64,13352.95,13181.02,13181.02,1600],["2022-01-06",13181.02,13582.18,13181.02,13181.02,2400],["2022-01-07",12779.86,12779.86,12779.86,12779.86,100],["2022-01-10",13467.57,13467.57,13467.57,13467.57,3000],["2022-01-11",13524.87,13582.18,13524.87,13582.18,600],["2022-01-12",13754.11,13754.11,13754.11,13754.11,3400],["2022-01-13",13754.11,13811.42,13754.11,13811.42,700],["2022-01-14",13868.73,15186.83,13811.42,15186.83,10100],["2022-01-17",15186.83,15186.83,15186.83,15186.83,0],["2022-01-18",16676.86,16676.86,16676.86,16676.86,100],["2022-01-19",16676.86,16676.86,16676.86,16676.86,0],["2022-01-20",15014.9,15014.9,15014.9,15014.9,100],["2022-01-21",13811.42,13811.42,13811.42,13811.42,100],["2022-01-24",13754.11,14900.29,12436.01,14900.29,700],["2022-01-25",13467.57,13467.57,13467.57,13467.57,100],["2022-01-26",13467.57,13467.57,13467.57,13467.57,0],["2022-01-27",13467.57,13467.57,13467.57,13467.57,0],["2022-01-28",13467.57,13467.57,13467.57,13467.57,400],["2022-02-07",13467.57,13467.57,13467.57,13467.57,800],["2022-02-08",13467.57,13467.57,13467.57,13467.57,0],["2022-02-09",13467.57,13467.57,13467.57,13467.57,0],["2022-02-10",13467.57,13467.57,13467.57,13467.57,0],["2022-02-11",13467.57,13467.57,13467.57,13467.57,200],["2022-02-14",13467.57,13467.57,13467.57,13467.57,0],["2022-02-15",13467.57,13467.57,13467.57,13467.57,0],["2022-02-16",13926.04,14269.89,13467.57,13467.57,700],["2022-02-17",14327.2,14785.67,13524.87,13524.87,700],["2022-02-18",14842.98,14842.98,13524.87,13524.87,300],["2022-02-21",13754.11,13754.11,13524.87,13524.87,200],["2022-02-22",13524.87,13524.87,13524.87,13524.87,0],["2022-02-23",13754.11,14499.12,13754.11,14499.12,400],["2022-02-24",14499.12,14499.12,14499.12,14499.12,100],["2022-02-25",14842.98,14842.98,14842.98,14842.98,100],["2022-02-28",14842.98,14842.98,14842.98,14842.98,0],["2022-03-01",14842.98,14842.98,14842.98,14842.98,0],["2022-03-02",14556.43,14556.43,14556.43,14556.43,100],["2022-03-03",14384.51,15931.84,14384.51,15931.84,300],["2022-03-04",15931.84,15931.84,15931.84,15931.84,0],["2022-03-07",17364.56,17421.87,14384.51,14441.82,700],["2022-03-08",14441.82,14441.82,14384.51,14441.82,26400],["2022-03-09",14441.82,14441.82,14441.82,14441.82,200],["2022-03-10",15874.54,15874.54,14040.65,14441.82,12400],["2022-03-11",14384.51,14441.82,13524.87,14441.82,3800],["2022-03-14",14441.82,14441.82,14441.82,14441.82,0],["2022-03-15",14441.82,14441.82,14441.82,14441.82,200],["2022-03-16",14212.58,14269.89,14212.58,14269.89,800],["2022-03-17",14269.89,14269.89,14269.89,14269.89,0],["2022-03-18",14149.47,14149.47,14149.47,14149.47,300],["2022-03-21",14149.47,14149.47,14149.47,14149.47,0],["2022-03-22",14932.2,14932.2,14209.68,14269.89,300],["2022-03-23",14209.68,14209.68,14209.68,14209.68,300],["2022-03-24",14209.68,14209.68,14209.68,14209.68,0],["2022-03-25",14209.68,14209.68,14209.68,14209.68,0],["2022-03-28",14209.68,14209.68,14209.68,14209.68,0],["2022-03-29",14209.68,14209.68,14209.68,14209.68,0],["2022-03-30",14209.68,14209.68,14209.68,14209.68,0],["2022-03-31",14209.68,14209.68,14209.68,14209.68,0],["2022-04-01",14269.89,14269.89,14269.89,14269.89,1000],["2022-04-04",14269.89,14269.89,14269.89,14269.89,0],["2022-04-05",13968.84,13968.84,13968.84,13968.84,100],["2022-04-06",13968.84,14029.05,13968.84,14029.05,200],["2022-04-07",14149.47,14149.47,14149.47,14149.47,300],["2022-04-08",14149.47,14149.47,14149.47,14149.47,0],["2022-04-12",14330.1,14330.1,14330.1,14330.1,100],["2022-04-13",14330.1,14330.1,14330.1,14330.1,0],["2022-04-14",14330.1,14330.1,14330.1,14330.1,0],["2022-04-15",14330.1,14330.1,14330.1,14330.1,0],["2022-04-18",14330.1,14330.1,14330.1,14330.1,0],["2022-04-19",14330.1,14330.1,14330.1,14330.1,0],["2022-04-20",14330.1,14330.1,14330.1,14330.1,0],["2022-04-21",14330.1,14330.1,14330.1,14330.1,0],["2022-04-22",14330.1,14330.1,14330.1,14330.1,0],["2022-04-25",15052.63,15052.63,15052.63,15052.63,100],["2022-04-26",15052.63,15052.63,15052.63,15052.63,0],["2022-04-27",15052.63,15052.63,15052.63,15052.63,0],["2022-04-28",15052.63,15052.63,15052.63,15052.63,0],["2022-04-29",15052.63,15052.63,15052.63,15052.63,0],["2022-05-04",15052.63,15052.63,15052.63,15052.63,0],["2022-05-05",15052.63,15052.63,15052.63,15052.63,0],["2022-05-06",15052.63,15052.63,15052.63,15052.63,0],["2022-05-09",15052.63,15052.63,15052.63,15052.63,0],["2022-05-10",15052.63,15052.63,15052.63,15052.63,0],["2022-05-11",15052.63,15052.63,15052.63,15052.63,0],["2022-05-12",15052.63,15052.63,15052.63,15052.63,0],["2022-05-13",15052.63,15052.63,15052.63,15052.63,0],["2022-05-16",15052.63,15052.63,15052.63,15052.63,0],["2022-05-17",15052.63,15052.63,15052.63,15052.63,0],["2022-05-18",15052.63,15052.63,15052.63,15052.63,0],["2022-05-19",15052.63,15052.63,15052.63,15052.63,0],["2022-05-20",15052.63,15052.63,15052.63,15052.63,0],["2022-05-23",15052.63,15052.63,15052.63,15052.63,0],["2022-05-24",15052.63,15052.63,15052.63,15052.63,0],["2022-05-25",15052.63,15052.63,15052.63,15052.63,0],["2022-05-26",15052.63,15052.63,15052.63,15052.63,0],["2022-05-27",15052.63,15052.63,15052.63,15052.63,0],["2022-05-30",13547.36,15052.63,13547.36,13547.36,600],["2022-05-31",14691.36,14691.36,14691.36,14691.36,100],["2022-06-01",14691.36,14691.36,14691.36,14691.36,0],["2022-06-02",14691.36,14691.36,14691.36,14691.36,0],["2022-06-03",13908.63,13908.63,13908.63,13908.63,100],["2022-06-06",13908.63,13908.63,13908.63,13908.63,0],["2022-06-07",13908.63,13908.63,13908.63,13908.63,0],["2022-06-08",12584.0,12584.0,12584.0,12584.0,100],["2022-06-09",12584.0,12584.0,12584.0,12584.0,0],["2022-06-10",13788.21,13788.21,13788.21,13788.21,100],["2022-06-13",13788.21,13788.21,13788.21,13788.21,0],["2022-06-14",13788.21,13788.21,13788.21,13788.21,0],["2022-06-15",14450.52,14450.52,14450.52,14450.52,100],["2022-06-16",14450.52,14450.52,14450.52,14450.52,0],["2022-06-17",14450.52,14450.52,14450.52,14450.52,0],["2022-06-20",14450.52,14450.52,14450.52,14450.52,0],["2022-06-21",14450.52,14450.52,14450.52,14450.52,0],["2022-06-22",14450.52,14450.52,14450.52,14450.52,0],["2022-06-23",14450.52,14450.52,14450.52,14450.52,0],["2022-06-24",14450.52,14450.52,14450.52,14450.52,0],["2022-06-27",14450.52,14450.52,14450.52,14450.52,0],["2022-06-28",14450.52,14450.52,14450.52,14450.52,0],["2022-06-29",14450.52,14450.52,14450.52,14450.52,0],["2022-06-30",14450.52,14450.52,14450.52,14450.52,0],["2022-07-01",14450.52,14450.52,14450.52,14450.52,0],["2022-07-04",13005.47,13065.68,13005.47,13065.68,200],["2022-07-05",11801.26,11921.68,11801.26,11921.68,400],["2022-07-06",13065.68,13065.68,13065.68,13065.68,200],["2022-07-07",13065.68,13065.68,13065.68,13065.68,0],["2022-07-08",13065.68,13065.68,13065.68,13065.68,0],["2022-07-11",13065.68,13065.68,13065.68,13065.68,0],["2022-07-12",13065.68,13065.68,13065.68,13065.68,0],["2022-07-13",13065.68,13065.68,13065.68,13065.68,0],["2022-07-14",13065.68,13065.68,13065.68,13065.68,0],["2022-07-15",13065.68,13065.68,13065.68,13065.68,0],["2022-07-18",13065.68,13065.68,13065.68,13065.68,0],["2022-07-19",13065.68,13065.68,13065.68,13065.68,0],["2022-07-20",13065.68,13065.68,13065.68,13065.68,0],["2022-07-21",13065.68,13065.68,13065.68,13065.68,0],["2022-07-22",13065.68,13065.68,13065.68,13065.68,0],["2022-07-25",13065.68,13065.68,13065.68,13065.68,0],["2022-07-26",13065.68,13065.68,13065.68,13065.68,0],["2022-07-27",13065.68,13065.68,13065.68,13065.68,0],["2022-07-28",13065.68,13065.68,13065.68,13065.68,0],["2022-07-29",13065.68,13065.68,13065.68,13065.68,0],["2022-08-01",13065.68,13065.68,13065.68,13065.68,0],["2022-08-02",13065.68,13065.68,13065.68,13065.68,0],["2022-08-03",13065.68,13065.68,13065.68,13065.68,0],["2022-08-04",13065.68,13065.68,13065.68,13065.68,0],["2022-08-05",13065.68,13065.68,13065.68,13065.68,0],["2022-08-08",13065.68,13065.68,13065.68,13065.68,0],["2022-08-09",13065.68,13065.68,13065.68,13065.68,0],["2022-08-10",13065.68,13065.68,13065.68,13065.68,0],["2022-08-11",13065.68,13065.68,13065.68,13065.68,0],["2022-08-12",13065.68,13065.68,13065.68,13065.68,0],["2022-08-15",13065.68,13065.68,13065.68,13065.68,0],["2022-08-16",13065.68,13065.68,13065.68,13065.68,0],["2022-08-17",13065.68,13065.68,13065.68,13065.68,0],["2022-08-18",13065.68,13065.68,13065.68,13065.68,0],["2022-08-19",13065.68,13065.68,13065.68,13065.68,0],["2022-08-22",14269.89,14269.89,11861.47,11861.47,400],["2022-08-23",12945.26,12945.26,12945.26,12945.26,100],["2022-08-24",12945.26,12945.26,12945.26,12945.26,0],["2022-08-25",12945.26,12945.26,12945.26,12945.26,0],["2022-08-26",12945.26,12945.26,12945.26,12945.26,0],["2022-08-29",13908.63,13908.63,13908.63,13908.63,100],["2022-08-30",13908.63,13908.63,13908.63,13908.63,0],["2022-08-31",13908.63,13908.63,13908.63,13908.63,0],["2022-09-05",13065.68,13065.68,12523.78,13065.68,400],["2022-09-06",13065.68,13065.68,13065.68,13065.68,100],["2022-09-07",13065.68,13065.68,13065.68,13065.68,0],["2022-09-08",13065.68,13065.68,13065.68,13065.68,0],["2022-09-09",13065.68,13065.68,13065.68,13065.68,0],["2022-09-12",13065.68,13065.68,13065.68,13065.68,0],["2022-09-13",13065.68,13065.68,13065.68,13065.68,0],["2022-09-14",13065.68,13065.68,13065.68,13065.68,0],["2022-09-15",13065.68,13065.68,13065.68,13065.68,100],["2022-09-16",13065.68,13065.68,13065.68,13065.68,0],["2022-09-19",12644.21,13487.15,12042.1,13487.15,1200],["2022-09-20",13487.15,13487.15,13487.15,13487.15,0],["2022-09-21",13487.15,13487.15,13487.15,13487.15,0],["2022-09-22",13487.15,13487.15,13487.15,13487.15,0],["2022-09-23",13487.15,13487.15,13487.15,13487.15,0],["2022-09-26",13487.15,13487.15,13487.15,13487.15,0],["2022-09-27",13487.15,13487.15,13487.15,13487.15,0],["2022-09-28",13487.15,13487.15,13487.15,13487.15,0],["2022-09-29",13487.15,13487.15,13487.15,13487.15,0],["2022-09-30",13487.15,13487.15,13487.15,13487.15,0],["2022-10-03",13186.1,13186.1,13186.1,13186.1,200],["2022-10-04",12945.26,12945.26,12945.26,12945.26,200],["2022-10-05",13246.31,13246.31,13246.31,13246.31,100],["2022-10-06",13246.31,13246.31,11921.68,13125.89,1600],["2022-10-07",12042.1,13125.89,12042.1,13125.89,400],["2022-10-10",13065.68,13065.68,11981.89,11981.89,900],["2022-10-11",10898.1,12945.26,10837.89,12945.26,1800],["2022-10-12",11680.84,12885.05,11680.84,12885.05,200],["2022-10-13",11620.63,11620.63,11620.63,11620.63,200],["2022-10-14",12644.21,12644.21,12644.21,12644.21,100],["2022-10-17",12644.21,12644.21,12644.21,12644.21,0],["2022-10-18",12644.21,12644.21,11620.63,11620.63,300],["2022-10-19",11440.0,11921.68,11440.0,11921.68,2700],["2022-10-20",11921.68,11921.68,11921.68,11921.68,0],["2022-10-21",11921.68,11921.68,11921.68,11921.68,0],["2022-10-24",10777.68,11138.94,10777.68,10777.68,1500],["2022-10-25",10536.84,11319.57,9934.73,9934.73,500],["2022-10-26",9934.73,9934.73,8971.36,8971.36,3300],["2022-10-27",9754.1,9754.1,9754.1,9754.1,100],["2022-10-28",10536.84,10536.84,10536.84,10536.84,100],["2022-10-31",11319.57,11319.57,11319.57,11319.57,100],["2022-11-01",11319.57,11319.57,11319.57,11319.57,0],["2022-11-02",12162.52,12162.52,12162.52,12162.52,100],["2022-11-03",10958.31,11741.05,10958.31,11741.05,1300],["2022-11-04",11741.05,11741.05,11741.05,11741.05,100],["2022-11-07",10837.89,10837.89,10837.89,10837.89,300],["2022-11-08",10837.89,10837.89,10837.89,10837.89,0],["2022-11-09",10777.68,10837.89,10777.68,10837.89,2800],["2022-11-10",10837.89,10837.89,10837.89,10837.89,0],["2022-11-11",10837.89,10837.89,10837.89,10837.89,0],["2022-11-14",10837.89,10837.89,10837.89,10837.89,0],["2022-11-15",10837.89,10837.89,10837.89,10837.89,0],["2022-11-16",9754.1,10777.68,9754.1,10777.68,200],["2022-11-17",10777.68,10777.68,10777.68,10777.68,0],["2022-11-18",10777.68,10777.68,10777.68,10777.68,0],["2022-11-21",10777.68,10777.68,10777.68,10777.68,0],["2022-11-22",9754.1,9754.1,9754.1,9754.1,300],["2022-11-23",10657.26,10657.26,10657.26,10657.26,100],["2022-11-24",10657.26,10657.26,10657.26,10657.26,0],["2022-11-25",10657.26,10657.26,10657.26,10657.26,0],["2022-11-28",10536.84,11680.84,10536.84,11680.84,700],["2022-11-29",12523.78,12523.78,12282.94,12282.94,200],["2022-11-30",13487.15,13487.15,11138.94,11138.94,500],["2022-12-01",11138.94,11138.94,11138.94,11138.94,0],["2022-12-02",11921.68,11921.68,11921.68,11921.68,100],["2022-12-05",11379.78,11379.78,11379.78,11379.78,100],["2022-12-06",12162.52,12162.52,12162.52,12162.52,100],["2022-12-07",11018.52,11018.52,10958.31,10958.31,200],["2022-12-08",10837.89,10837.89,10837.89,10837.89,100],["2022-12-09",10837.89,10837.89,10837.89,10837.89,0],["2022-12-12",10837.89,10837.89,10837.89,10837.89,0],["2022-12-13",10837.89,10837.89,10837.89,10837.89,0],["2022-12-14",10837.89,10837.89,10837.89,10837.89,0],["2022-12-15",10837.89,10837.89,10837.89,10837.89,100],["2022-12-16",10837.89,10837.89,10837.89,10837.89,0],["2022-12-19",10837.89,10837.89,10837.89,10837.89,0],["2022-12-20",10837.89,10837.89,10837.89,10837.89,0],["2022-12-21",10837.89,10837.89,10837.89,10837.89,0],["2022-12-22",10837.89,10837.89,10837.89,10837.89,0],["2022-12-23",10837.89,10837.89,10837.89,10837.89,0],["2022-12-26",10837.89,10837.89,10837.89,10837.89,0],["2022-12-27",10837.89,10837.89,10837.89,10837.89,0],["2022-12-28",10837.89,10837.89,10837.89,10837.89,0],["2022-12-29",11921.68,11921.68,11921.68,11921.68,100],["2022-12-30",11921.68,11921.68,11921.68,11921.68,0],["2023-01-03",11921.68,11921.68,11921.68,11921.68,0],["2023-01-04",11921.68,11921.68,11921.68,11921.68,0],["2023-01-05",12945.26,12945.26,12945.26,12945.26,100],["2023-01-06",12945.26,12945.26,12945.26,12945.26,0],["2023-01-09",12945.26,12945.26,12945.26,12945.26,0],["2023-01-10",12945.26,12945.26,12945.26,12945.26,0],["2023-01-11",12945.26,12945.26,12945.26,12945.26,0],["2023-01-12",12945.26,12945.26,12945.26,12945.26,0],["2023-01-13",12945.26,12945.26,12945.26,12945.26,0],["2023-01-16",12945.26,12945.26,12945.26,12945.26,0],["2023-01-17",12945.26,12945.26,12945.26,12945.26,0],["2023-01-18",12945.26,12945.26,12945.26,12945.26,0],["2023-01-19",12945.26,12945.26,12945.26,12945.26,0],["2023-01-27",12945.26,12945.26,12945.26,12945.26,0],["2023-01-30",12945.26,12945.26,12945.26,12945.26,0],["2023-01-31",12945.26,12945.26,12945.26,12945.26,0],["2023-02-01",12945.26,12945.26,12945.26,12945.26,0],["2023-02-02",12945.26,12945.26,12945.26,12945.26,0],["2023-02-03",12945.26,12945.26,12945.26,12945.26,0],["2023-02-06",12945.26,12945.26,12945.26,12945.26,0],["2023-02-07",12945.26,12945.26,12945.26,12945.26,0],["2023-02-08",12945.26,12945.26,12945.26,12945.26,0],["2023-02-09",12945.26,12945.26,12945.26,12945.26,0],["2023-02-10",12945.26,12945.26,12945.26,12945.26,0],["2023-02-13",12945.26,12945.26,12945.26,12945.26,0],["2023-02-14",12945.26,12945.26,12945.26,12945.26,0],["2023-02-15",12945.26,12945.26,12945.26,12945.26,0],["2023-02-16",12945.26,12945.26,12945.26,12945.26,0],["2023-02-17",12945.26,12945.26,12945.26,12945.26,0],["2023-02-20",12945.26,12945.26,12945.26,12945.26,0],["2023-02-21",12945.26,12945.26,12945.26,12945.26,0],["2023-02-22",12945.26,12945.26,12945.26,12945.26,0],["2023-02-23",12945.26,12945.26,12945.26,12945.26,0],["2023-02-24",12945.26,12945.26,12945.26,12945.26,0],["2023-02-27",12945.26,12945.26,12945.26,12945.26,0],["2023-02-28",12945.26,12945.26,12945.26,12945.26,0],["2023-03-01",12945.26,12945.26,12945.26,12945.26,0],["2023-03-02",12945.26,12945.26,12945.26,12945.26,0],["2023-03-03",12945.26,12945.26,12945.26,12945.26,0],["2023-03-06",12945.26,12945.26,12945.26,12945.26,0],["2023-03-07",12945.26,12945.26,12945.26,12945.26,0],["2023-03-08",12945.26,12945.26,12945.26,12945.26,0],["2023-03-09",12945.26,12945.26,12945.26,12945.26,0],["2023-03-10",12945.26,12945.26,12945.26,12945.26,0],["2023-03-13",12945.26,12945.26,12945.26,12945.26,0],["2023-03-14",12945.26,12945.26,12945.26,12945.26,0],["2023-03-15",12945.26,12945.26,12945.26,12945.26,0],["2023-03-16",12945.26,12945.26,12945.26,12945.26,0],["2023-03-17",12945.26,12945.26,12945.26,12945.26,0],["2023-03-20",12945.26,12945.26,12945.26,12945.26,0],["2023-03-21",12945.26,12945.26,12945.26,12945.26,0],["2023-03-22",12945.26,12945.26,12945.26,12945.26,0],["2023-03-23",12945.26,12945.26,12945.26,12945.26,0],["2023-03-24",12945.26,12945.26,12945.26,12945.26,0],["2023-03-27",12945.26,12945.26,12945.26,12945.26,0],["2023-03-28",12945.26,12945.26,12945.26,12945.26,0],["2023-03-29",12945.26,12945.26,12945.26,12945.26,0],["2023-03-30",12945.26,12945.26,12945.26,12945.26,0],["2023-03-31",13065.68,13065.68,11680.84,11680.84,3300],["2023-04-03",11680.84,12824.84,11680.84,12824.84,200],["2023-04-04",11560.42,12824.84,11560.42,12824.84,400],["2023-04-05",12824.84,12824.84,12824.84,12824.84,0],["2023-04-06",12824.84,12824.84,12824.84,12824.84,0],["2023-04-07",12824.84,12824.84,12824.84,12824.84,0],["2023-04-10",12824.84,12824.84,12824.84,12824.84,0],["2023-04-11",12824.84,12824.84,12824.84,12824.84,0],["2023-04-12",12824.84,12824.84,12824.84,12824.84,0],["2023-04-13",12824.84,12824.84,12824.84,12824.84,0],["2023-04-14",12824.84,12824.84,12824.84,12824.84,0],["2023-04-17",12824.84,12824.84,12824.84,12824.84,0],["2023-04-18",12824.84,12824.84,12824.84,12824.84,0],["2023-04-19",12824.84,12824.84,12824.84,12824.84,0],["2023-04-20",11560.42,11801.26,11560.42,11560.42,500],["2023-04-21",12042.1,12042.1,10476.63,11560.42,300],["2023-04-24",11560.42,11560.42,11560.42,11560.42,0],["2023-04-25",11560.42,11560.42,11560.42,11560.42,0],["2023-04-26",10416.42,11440.0,10416.42,11440.0,200],["2023-04-27",11440.0,11440.0,11440.0,11440.0,0],["2023-04-28",11741.05,11741.05,11741.05,11741.05,100],["2023-05-04",10657.26,11741.05,10597.05,11741.05,500],["2023-05-05",10597.05,11741.05,10597.05,11741.05,1100],["2023-05-08",10898.1,10898.1,10898.1,10898.1,100],["2023-05-09",10898.1,10898.1,10837.89,10837.89,600],["2023-05-10",10837.89,10837.89,10837.89,10837.89,0],["2023-05-11",10837.89,10837.89,10837.89,10837.89,0],["2023-05-12",10837.89,10837.89,10837.89,10837.89,0],["2023-05-15",10837.89,10837.89,10837.89,10837.89,0],["2023-05-16",9814.31,11319.57,9814.31,11319.57,200],["2023-05-17",11319.57,11319.57,11319.57,11319.57,0],["2023-05-18",11319.57,11319.57,11319.57,11319.57,0],["2023-05-19",11319.57,11319.57,11319.57,11319.57,0],["2023-05-22",11319.57,11319.57,11319.57,11319.57,0],["2023-05-23",10235.79,10235.79,10235.79,10235.79,400],["2023-05-24",10235.79,10235.79,10235.79,10235.79,0],["2023-05-25",10235.79,10235.79,10235.79,10235.79,0],["2023-05-26",10235.79,10235.79,10235.79,10235.79,0],["2023-05-29",10837.89,10837.89,10837.89,10837.89,100],["2023-05-30",10837.89,10837.89,10837.89,10837.89,0],["2023-05-31",10777.68,11440.0,10777.68,11440.0,500],["2023-06-01",11440.0,11440.0,11440.0,11440.0,0],["2023-06-02",12042.1,12042.1,12042.1,12042.1,100],["2023-06-05",13246.31,13246.31,13246.31,13246.31,100],["2023-06-06",13246.31,13246.31,13246.31,13246.31,0],["2023-06-07",13246.31,13246.31,13246.31,13246.31,0],["2023-06-08",11921.68,11921.68,11921.68,11921.68,1700],["2023-06-09",11921.68,11921.68,11921.68,11921.68,0],["2023-06-12",12644.21,12644.21,12644.21,12644.21,100],["2023-06-13",13848.42,13848.42,13848.42,13848.42,100],["2023-06-14",13848.42,13848.42,13848.42,13848.42,0],["2023-06-15",13848.42,13848.42,13848.42,13848.42,0],["2023-06-16",13848.42,13848.42,13848.42,13848.42,0],["2023-06-19",13848.42,13848.42,13848.42,13848.42,0],["2023-06-20",13848.42,13848.42,13848.42,13848.42,0],["2023-06-21",15173.05,15173.05,15173.05,15173.05,100],["2023-06-22",15173.05,15173.05,15173.05,15173.05,0],["2023-06-23",15173.05,15173.05,15173.05,15173.05,0],["2023-06-26",15173.05,15173.05,15173.05,15173.05,0],["2023-06-27",16076.2,16196.63,15955.78,16196.63,5100],["2023-06-28",16196.63,16196.63,16196.63,16196.63,0],["2023-06-29",16196.63,16196.63,16196.63,16196.63,0],["2023-06-30",16196.63,16196.63,16196.63,16196.63,0],["2023-07-03",16196.63,16196.63,16196.63,16196.63,0],["2023-07-04",16196.63,16196.63,16196.63,16196.63,0],["2023-07-05",16196.63,16196.63,16196.63,16196.63,0],["2023-07-06",16196.63,16196.63,16196.63,16196.63,0],["2023-07-07",16196.63,16196.63,16196.63,16196.63,0],["2023-07-10",16196.63,16196.63,16196.63,16196.63,0],["2023-07-11",16196.63,16196.63,16196.63,16196.63,0],["2023-07-12",16196.63,16196.63,16196.63,16196.63,0],["2023-07-13",16196.63,16196.63,16196.63,16196.63,0],["2023-07-14",16196.63,16196.63,16196.63,16196.63,0],["2023-07-17",16196.63,16196.63,16196.63,16196.63,0],["2023-07-18",16196.63,16196.63,16196.63,16196.63,0],["2023-07-19",16196.63,16196.63,16196.63,16196.63,0],["2023-07-20",16196.63,16196.63,16196.63,16196.63,0],["2023-07-21",16196.63,16196.63,16196.63,16196.63,0],["2023-07-24",16196.63,16196.63,16196.63,16196.63,0],["2023-07-25",16196.63,16196.63,16196.63,16196.63,0],["2023-07-26",14631.15,14631.15,14631.15,14631.15,1400],["2023-07-27",13246.31,13246.31,13186.1,13186.1,800],["2023-07-28",14450.52,14450.52,11921.68,13186.1,4500],["2023-07-31",13246.31,14450.52,13186.1,13186.1,6100],["2023-08-01",13186.1,14269.89,13186.1,13246.31,19800],["2023-08-02",13246.31,13246.31,12102.31,12343.15,400],["2023-08-03",12463.57,12644.21,12463.57,12463.57,2200],["2023-08-04",12584.0,13065.68,12584.0,12764.63,800],["2023-08-07",12945.26,13426.94,12945.26,13426.94,2000],["2023-08-08",12809.61,13426.94,12809.61,13426.94,300],["2023-08-09",13504.11,13504.11,13504.11,13504.11,100],["2023-08-10",12269.45,13735.61,12269.45,13735.61,10100],["2023-08-11",13735.61,13735.61,13581.27,13581.27,200],["2023-08-14",13581.27,13581.27,13581.27,13581.27,0],["2023-08-15",13581.27,13581.27,13581.27,13581.27,0],["2023-08-16",13581.27,13581.27,13581.27,13581.27,0],["2023-08-17",13581.27,13581.27,13581.27,13581.27,0],["2023-08-18",13581.27,13581.27,13581.27,13581.27,200],["2023-08-21",13581.27,13581.27,13581.27,13581.27,0],["2023-08-22",13504.11,14815.94,12809.61,12809.61,13900],["2023-08-23",12809.61,12809.61,12809.61,12809.61,0],["2023-08-24",11652.12,11652.12,11652.12,11652.12,100],["2023-08-25",11652.12,11652.12,11652.12,11652.12,200],["2023-08-28",11729.28,11729.28,11729.28,11729.28,100],["2023-08-29",11729.28,11729.28,11729.28,11729.28,0],["2023-08-30",11729.28,11729.28,11729.28,11729.28,0],["2023-08-31",12655.28,12732.45,11729.28,11729.28,1100],["2023-09-05",11729.28,11729.28,11729.28,11729.28,300],["2023-09-06",11729.28,11729.28,11729.28,11729.28,0],["2023-09-07",11960.78,11960.78,11960.78,11960.78,100],["2023-09-08",11960.78,11960.78,11960.78,11960.78,0],["2023-09-11",11960.78,11960.78,11960.78,11960.78,700],["2023-09-12",11960.78,11960.78,11960.78,11960.78,100],["2023-09-13",11960.78,11960.78,11960.78,11960.78,300],["2023-09-14",11960.78,11960.78,11960.78,11960.78,0],["2023-09-15",11960.78,11960.78,11960.78,11960.78,0],["2023-09-18",11960.78,11960.78,11960.78,11960.78,0],["2023-09-19",11960.78,11960.78,11960.78,11960.78,0],["2023-09-20",11960.78,11960.78,11960.78,11960.78,0],["2023-09-21",11960.78,11960.78,11960.78,11960.78,0],["2023-09-22",11960.78,11960.78,10957.62,10957.62,600],["2023-09-25",11960.78,11960.78,11806.45,11806.45,1000],["2023-09-26",11806.45,11806.45,11806.45,11806.45,1000],["2023-09-27",11806.45,11806.45,11806.45,11806.45,0],["2023-09-28",11574.95,11574.95,11574.95,11574.95,100],["2023-09-29",11574.95,11574.95,11574.95,11574.95,0],["2023-10-02",11574.95,11574.95,11574.95,11574.95,500],["2023-10-03",11420.62,12732.45,11420.62,11420.62,4100],["2023-10-04",11343.45,11420.62,11343.45,11420.62,2000],["2023-10-05",11497.78,11497.78,11497.78,11497.78,200],["2023-10-06",12578.11,12578.11,12578.11,12578.11,100],["2023-10-09",12500.95,13812.77,12500.95,13118.28,300],["2023-10-10",11806.45,13041.11,11806.45,11806.45,600],["2023-10-11",12963.94,12963.94,12963.94,12963.94,100],["2023-10-12",14198.61,14198.61,14198.61,14198.61,100],["2023-10-13",14198.61,14198.61,14198.61,14198.61,0],["2023-10-16",14198.61,14198.61,14198.61,14198.61,0],["2023-10-17",14198.61,14198.61,14198.61,14198.61,0],["2023-10-18",12809.61,13812.77,12809.61,13812.77,200],["2023-10-19",12500.95,12500.95,12500.95,12500.95,100],["2023-10-20",11574.95,11574.95,11343.45,11574.95,19100],["2023-10-23",11266.28,11266.28,11266.28,11266.28,500],["2023-10-24",11266.28,11266.28,11266.28,11266.28,0],["2023-10-25",12346.61,12346.61,11343.45,11343.45,300],["2023-10-26",11343.45,11343.45,11343.45,11343.45,0],["2023-10-27",11574.95,12346.61,11574.95,12346.61,1100],["2023-10-30",13504.11,13504.11,13504.11,13504.11,100],["2023-10-31",12192.28,13426.94,12192.28,13426.94,300],["2023-11-01",13426.94,13426.94,13426.94,13426.94,0],["2023-11-02",13426.94,13426.94,13426.94,13426.94,0],["2023-11-03",12115.11,13349.78,12115.11,13349.78,600],["2023-11-06",12037.95,13272.61,12037.95,13272.61,700],["2023-11-07",11960.78,11960.78,11960.78,11960.78,2900],["2023-11-08",11960.78,13118.28,11960.78,13118.28,2100],["2023-11-09",13118.28,14430.1,13118.28,13349.78,6900],["2023-11-10",13272.61,13349.78,13272.61,13349.78,600],["2023-11-13",12346.61,14661.6,12346.61,14661.6,1400],["2023-11-14",14661.6,14661.6,14661.6,14661.6,0],["2023-11-15",14661.6,14661.6,14661.6,14661.6,0],["2023-11-16",14275.77,16127.76,13889.94,13889.94,16000],["2023-11-17",13889.94,13889.94,13504.11,13504.11,300],["2023-11-20",12269.45,12269.45,12192.28,12192.28,2200],["2023-11-21",12192.28,12192.28,11111.95,11266.28,7400],["2023-11-22",11266.28,11266.28,11266.28,11266.28,0],["2023-11-23",11266.28,11266.28,11266.28,11266.28,0],["2023-11-24",11266.28,11266.28,11266.28,11266.28,0],["2023-11-27",11266.28,11266.28,11266.28,11266.28,0],["2023-11-28",11266.28,11266.28,11266.28,11266.28,500],["2023-11-29",12037.95,12037.95,12037.95,12037.95,100],["2023-11-30",12037.95,12037.95,11266.28,11266.28,600],["2023-12-01",11266.28,11266.28,11266.28,11266.28,0],["2023-12-04",11266.28,11574.95,10185.96,11111.95,63200],["2023-12-05",11806.45,11806.45,11806.45,11806.45,100],["2023-12-06",10803.29,11189.12,10648.95,10648.95,15700],["2023-12-07",10648.95,10648.95,10263.12,10340.29,1700],["2023-12-08",10340.29,10571.79,10185.96,10185.96,1600],["2023-12-11",10417.46,10571.79,10340.29,10494.62,5200],["2023-12-12",10571.79,10571.79,10571.79,10571.79,300],["2023-12-13",10571.79,10571.79,10571.79,10571.79,1000],["2023-12-14",10571.79,11034.79,10571.79,10726.12,3800],["2023-12-15",11189.12,11189.12,11189.12,11189.12,100],["2023-12-18",11189.12,11189.12,11189.12,11189.12,0],["2023-12-19",11189.12,11189.12,11189.12,11189.12,0],["2023-12-20",10803.29,10957.62,10417.46,10571.79,3000],["2023-12-21",11034.79,11034.79,11034.79,11034.79,100],["2023-12-22",10880.45,10880.45,10880.45,10880.45,600],["2023-12-25",10880.45,10880.45,10880.45,10880.45,0],["2023-12-26",10880.45,10880.45,10880.45,10880.45,0],["2023-12-27",11111.95,11111.95,11111.95,11111.95,100],["2023-12-28",11111.95,11111.95,11111.95,11111.95,0],["2023-12-29",11111.95,11111.95,11111.95,11111.95,0],["2024-01-02",10648.95,10803.29,10648.95,10803.29,2300],["2024-01-03",10803.29,10803.29,10803.29,10803.29,0],["2024-01-04",10726.12,10726.12,10726.12,10726.12,3000],["2024-01-05",10648.95,10726.12,10648.95,10648.95,19500],["2024-01-08",10571.79,10726.12,10571.79,10726.12,500],["2024-01-09",10726.12,10726.12,10726.12,10726.12,4600],["2024-01-10",10803.29,10803.29,10803.29,10803.29,100],["2024-01-11",10726.12,10880.45,10648.95,10880.45,6700],["2024-01-12",10726.12,10880.45,10648.95,10648.95,2900],["2024-01-15",10726.12,11034.79,10648.95,10648.95,5900],["2024-01-16",10726.12,11189.12,10726.12,11189.12,2900],["2024-01-17",11189.12,11189.12,11189.12,11189.12,100],["2024-01-18",10726.12,10726.12,10726.12,10726.12,400],["2024-01-19",10803.29,10803.29,10726.12,10726.12,3100],["2024-01-22",10726.12,10726.12,10571.79,10726.12,2800],["2024-01-23",10803.29,10803.29,10803.29,10803.29,4400],["2024-01-24",10803.29,10803.29,10803.29,10803.29,200],["2024-01-25",10803.29,10803.29,10726.12,10726.12,800],["2024-01-26",10803.29,10803.29,10803.29,10803.29,100],["2024-01-29",10803.29,10803.29,10726.12,10726.12,3700],["2024-01-30",10726.12,10880.45,10726.12,10880.45,1100],["2024-01-31",10880.45,10880.45,10803.29,10803.29,700],["2024-02-01",10726.12,10726.12,10648.95,10648.95,3200],["2024-02-02",10648.95,10648.95,10648.95,10648.95,3800],["2024-02-05",10648.95,10648.95,10648.95,10648.95,0],["2024-02-06",10648.95,10648.95,10648.95,10648.95,800],["2024-02-07",10648.95,10648.95,10571.79,10571.79,10900],["2024-02-15",10571.79,10571.79,10571.79,10571.79,1000],["2024-02-16",10571.79,10571.79,10571.79,10571.79,0],["2024-02-19",10803.29,10803.29,10803.29,10803.29,4500],["2024-02-20",10803.29,10803.29,10803.29,10803.29,0],["2024-02-21",10803.29,10803.29,10726.12,10726.12,3800],["2024-02-22",10803.29,10803.29,10803.29,10803.29,2200],["2024-02-23",10803.29,10803.29,10803.29,10803.29,0],["2024-02-26",10726.12,10726.12,10726.12,10726.12,100],["2024-02-27",10648.95,10648.95,10648.95,10648.95,600],["2024-02-28",10648.95,10648.95,10648.95,10648.95,500],["2024-02-29",10648.95,10648.95,10648.95,10648.95,400],["2024-03-01",10648.95,10648.95,10648.95,10648.95,0],["2024-03-04",10803.29,10803.29,10803.29,10803.29,600],["2024-03-05",10803.29,10803.29,10803.29,10803.29,0],["2024-03-06",10803.29,10880.45,10803.29,10880.45,900],["2024-03-07",10880.45,10880.45,10880.45,10880.45,0],["2024-03-08",11189.12,11189.12,10726.12,10880.45,6400],["2024-03-11",10880.45,10880.45,10880.45,10880.45,0],["2024-03-12",11497.78,11497.78,11497.78,11497.78,200],["2024-03-13",11497.78,11497.78,11497.78,11497.78,0],["2024-03-14",11497.78,11497.78,11497.78,11497.78,0],["2024-03-15",11111.95,11111.95,11111.95,11111.95,4200],["2024-03-18",11189.12,11343.45,11189.12,11343.45,4500],["2024-03-19",11343.45,11729.28,11343.45,11729.28,2600],["2024-03-20",10880.45,10880.45,10880.45,10880.45,500],["2024-03-21",10880.45,10880.45,10880.45,10880.45,0],["2024-03-22",10880.45,11034.79,10880.45,11034.79,900],["2024-03-25",11034.79,11034.79,11034.79,11034.79,200],["2024-03-26",11034.79,11034.79,11034.79,11034.79,0],["2024-03-27",11034.79,11034.79,11034.79,11034.79,0],["2024-03-28",11034.79,11034.79,11034.79,11034.79,0],["2024-03-29",11034.79,11034.79,11034.79,11034.79,0],["2024-04-01",11034.79,11034.79,11034.79,11034.79,0],["2024-04-02",11189.12,11189.12,11189.12,11189.12,200],["2024-04-03",11111.95,11111.95,11111.95,11111.95,500],["2024-04-04",11111.95,11111.95,11111.95,11111.95,0],["2024-04-05",11111.95,11111.95,11111.95,11111.95,0],["2024-04-08",11111.95,11111.95,11111.95,11111.95,0],["2024-04-09",11266.28,11497.78,11266.28,11420.62,900],["2024-04-10",11420.62,11420.62,11420.62,11420.62,0],["2024-04-11",11420.62,11420.62,11420.62,11420.62,0],["2024-04-12",11420.62,11420.62,11420.62,11420.62,0],["2024-04-15",11420.62,11420.62,11420.62,11420.62,0],["2024-04-16",11420.62,11420.62,11420.62,11420.62,0],["2024-04-17",11420.62,11420.62,11420.62,11420.62,0],["2024-04-19",11420.62,11420.62,11420.62,11420.62,0],["2024-04-22",11420.62,11420.62,11420.62,11420.62,0],["2024-04-23",11189.12,11189.12,11189.12,11189.12,100],["2024-04-24",11189.12,11189.12,11189.12,11189.12,0],["2024-04-25",11189.12,11189.12,11189.12,11189.12,0],["2024-04-26",11189.12,11189.12,11189.12,11189.12,0],["2024-05-02",11189.12,11189.12,11189.12,11189.12,1200],["2024-05-03",11189.12,11189.12,11189.12,11189.12,0],["2024-05-06",11189.12,11189.12,11111.95,11189.12,1700],["2024-05-07",11111.95,11111.95,11111.95,11111.95,1100],["2024-05-08",11111.95,11111.95,11111.95,11111.95,0],["2024-05-09",10957.62,11497.78,10957.62,11497.78,1100],["2024-05-10",11266.28,11497.78,11266.28,11420.62,1500],["2024-05-13",11652.12,11652.12,11652.12,11652.12,200],["2024-05-14",11420.62,11420.62,11420.62,11420.62,7500],["2024-05-15",11574.95,12346.61,11574.95,12269.45,3000],["2024-05-16",12269.45,12269.45,12269.45,12269.45,0],["2024-05-17",11574.95,11729.28,11574.95,11729.28,5100],["2024-05-20",11729.28,11729.28,11420.62,11729.28,4100],["2024-05-21",12483.31,12483.31,10975.26,11729.28,4800],["2024-05-22",11561.72,11561.72,10975.26,11394.16,2000],["2024-05-23",11310.38,11310.38,11310.38,11310.38,500],["2024-05-24",11310.38,11310.38,11310.38,11310.38,0],["2024-05-27",11477.94,11477.94,11477.94,11477.94,300],["2024-05-28",11394.16,11394.16,11394.16,11394.16,100],["2024-05-29",11477.94,11477.94,11477.94,11477.94,1000],["2024-05-30",11477.94,11477.94,11477.94,11477.94,100],["2024-05-31",11477.94,11729.28,11477.94,11729.28,1600],["2024-06-03",11896.84,12567.09,11813.06,11813.06,2900],["2024-06-04",11813.06,11813.06,11813.06,11813.06,0],["2024-06-05",12567.09,12567.09,11813.06,11813.06,1800],["2024-06-06",11813.06,11813.06,11813.06,11813.06,0],["2024-06-07",11813.06,11813.06,11813.06,11813.06,0],["2024-06-10",12148.19,12148.19,11729.28,11729.28,2400],["2024-06-11",12148.19,12483.31,12148.19,12483.31,9000],["2024-06-12",11729.28,12902.21,11729.28,12818.43,3400],["2024-06-13",12650.87,12985.99,12650.87,12985.99,4800],["2024-06-14",13321.11,13321.11,11896.84,12148.19,400],["2024-06-17",13237.33,13237.33,11813.06,11813.06,800],["2024-06-18",12902.21,12902.21,11896.84,11896.84,300],["2024-06-19",12650.87,13069.77,12650.87,13069.77,12500],["2024-06-20",11896.84,11896.84,11896.84,11896.84,100],["2024-06-21",11896.84,11896.84,11896.84,11896.84,0],["2024-06-24",11896.84,12567.09,11896.84,12567.09,4800],["2024-06-25",12567.09,12567.09,12567.09,12567.09,0],["2024-06-26",12567.09,12567.09,12567.09,12567.09,0],["2024-06-27",12148.19,12650.87,12148.19,12650.87,1600],["2024-06-28",13907.58,13907.58,12148.19,12148.19,200],["2024-07-01",11226.6,11226.6,11226.6,11226.6,100],["2024-07-02",12315.75,12315.75,11729.28,11729.28,1100],["2024-07-03",11729.28,11729.28,11729.28,11729.28,0],["2024-07-04",12902.21,12902.21,12902.21,12902.21,5700],["2024-07-05",12902.21,12902.21,12902.21,12902.21,100],["2024-07-08",11729.28,11729.28,11729.28,11729.28,100],["2024-07-09",12567.09,12567.09,11729.28,11729.28,400],["2024-07-10",11729.28,11729.28,11729.28,11729.28,0],["2024-07-11",11729.28,11729.28,11729.28,11729.28,0],["2024-07-12",11729.28,11729.28,11729.28,11729.28,0],["2024-07-15",11729.28,11729.28,11729.28,11729.28,0],["2024-07-16",11729.28,11729.28,11729.28,11729.28,0],["2024-07-17",11142.82,11142.82,11142.82,11142.82,100],["2024-07-18",11142.82,11142.82,11142.82,11142.82,0],["2024-07-19",11142.82,11142.82,11142.82,11142.82,0],["2024-07-22",11142.82,11142.82,11142.82,11142.82,0],["2024-07-23",11142.82,11142.82,11142.82,11142.82,0],["2024-07-24",12231.97,12231.97,11226.6,11226.6,1100],["2024-07-25",12231.97,12315.75,10807.7,10807.7,1000],["2024-07-26",10807.7,10807.7,10807.7,10807.7,0],["2024-07-29",11813.06,11813.06,11813.06,11813.06,100],["2024-07-30",12148.19,12985.99,11813.06,11813.06,9300],["2024-07-31",12567.09,12985.99,11896.84,11896.84,700],["2024-08-01",11896.84,11896.84,11896.84,11896.84,0],["2024-08-02",11896.84,11896.84,11896.84,11896.84,0],["2024-08-05",11896.84,11896.84,11896.84,11896.84,0],["2024-08-06",11896.84,11896.84,11896.84,11896.84,0],["2024-08-07",11896.84,11896.84,11896.84,11896.84,0],["2024-08-08",10723.92,10723.92,10723.92,10723.92,100],["2024-08-09",11729.28,11729.28,11729.28,11729.28,100],["2024-08-12",11729.28,11729.28,11729.28,11729.28,0],["2024-08-13",11729.28,11729.28,11729.28,11729.28,0],["2024-08-14",11729.28,11729.28,11729.28,11729.28,0],["2024-08-15",11729.28,11729.28,11729.28,11729.28,0],["2024-08-16",11729.28,11729.28,11729.28,11729.28,0],["2024-08-19",11729.28,11729.28,11729.28,11729.28,0],["2024-08-20",11729.28,11729.28,11729.28,11729.28,1000],["2024-08-21",11729.28,11729.28,11729.28,11729.28,0],["2024-08-22",11729.28,11729.28,11729.28,11729.28,0],["2024-08-23",11729.28,11729.28,11729.28,11729.28,0],["2024-08-26",11729.28,11729.28,11729.28,11729.28,0],["2024-08-27",11729.28,11729.28,11729.28,11729.28,0],["2024-08-28",11729.28,11729.28,11729.28,11729.28,0],["2024-08-29",12567.09,12902.21,11813.06,11813.06,400],["2024-08-30",11813.06,11813.06,11813.06,11813.06,0],["2024-09-04",12985.99,12985.99,11896.84,11896.84,1500],["2024-09-05",11896.84,11896.84,11896.84,11896.84,0],["2024-09-06",11896.84,11896.84,11896.84,11896.84,0],["2024-09-09",11896.84,11896.84,11896.84,11896.84,0],["2024-09-10",11896.84,11896.84,11896.84,11896.84,0],["2024-09-11",11896.84,11896.84,11896.84,11896.84,0],["2024-09-12",11896.84,11896.84,11896.84,11896.84,0],["2024-09-13",11896.84,11896.84,11896.84,11896.84,0],["2024-09-16",13069.77,13069.77,13069.77,13069.77,100],["2024-09-17",14242.7,14242.7,14242.7,14242.7,100],["2024-09-18",14242.7,14242.7,14242.7,14242.7,136852],["2024-09-19",14242.7,14242.7,14242.7,14242.7,0],["2024-09-20",13321.11,13321.11,13321.11,13321.11,100],["2024-09-23",13321.11,13321.11,13321.11,13321.11,0],["2024-09-24",13321.11,13321.11,13321.11,13321.11,100],["2024-09-25",13321.11,13321.11,13321.11,13321.11,0],["2024-09-26",13321.11,13321.11,13321.11,13321.11,0],["2024-09-27",12567.09,12567.09,12567.09,12567.09,100],["2024-09-30",12567.09,12567.09,12567.09,12567.09,0],["2024-10-01",12567.09,12567.09,12567.09,12567.09,0],["2024-10-02",12567.09,12567.09,12567.09,12567.09,0],["2024-10-03",11729.28,11813.06,11729.28,11813.06,1500],["2024-10-04",11813.06,11813.06,11813.06,11813.06,0],["2024-10-07",11813.06,11813.06,11813.06,11813.06,0],["2024-10-08",11813.06,11813.06,11813.06,11813.06,0],["2024-10-09",11813.06,11813.06,11813.06,11813.06,0],["2024-10-10",11813.06,11813.06,11813.06,11813.06,0],["2024-10-11",11813.06,11813.06,11813.06,11813.06,0],["2024-10-14",11813.06,11813.06,11813.06,11813.06,100],["2024-10-15",11813.06,11813.06,11813.06,11813.06,0],["2024-10-16",11813.06,11813.06,11813.06,11813.06,0],["2024-10-17",11813.06,11813.06,11813.06,11813.06,0],["2024-10-18",11813.06,11813.06,11813.06,11813.06,0],["2024-10-21",11813.06,11813.06,11813.06,11813.06,0],["2024-10-22",12985.99,12985.99,12985.99,12985.99,100],["2024-10-23",12985.99,12985.99,12985.99,12985.99,0],["2024-10-24",12985.99,12985.99,12985.99,12985.99,0],["2024-10-25",12985.99,12985.99,12985.99,12985.99,0],["2024-10-28",12985.99,12985.99,12985.99,12985.99,1500],["2024-10-29",12985.99,12985.99,12985.99,12985.99,0],["2024-10-30",12985.99,12985.99,12985.99,12985.99,0],["2024-10-31",12985.99,13823.8,12985.99,13823.8,200],["2024-11-01",12985.99,12985.99,12985.99,12985.99,100],["2024-11-04",12985.99,12985.99,12985.99,12985.99,300],["2024-11-05",12985.99,12985.99,12985.99,12985.99,0],["2024-11-06",12985.99,12985.99,12985.99,12985.99,0],["2024-11-07",12985.99,12985.99,12985.99,12985.99,0],["2024-11-08",12985.99,12985.99,12985.99,12985.99,0],["2024-11-11",12985.99,12985.99,12985.99,12985.99,0],["2024-11-12",12985.99,12985.99,12985.99,12985.99,0],["2024-11-13",12985.99,12985.99,12985.99,12985.99,5000],["2024-11-14",12985.99,12985.99,12985.99,12985.99,3000],["2024-11-15",12985.99,12985.99,12985.99,12985.99,0],["2024-11-18",12985.99,12985.99,12985.99,12985.99,4000],["2024-11-19",12985.99,12985.99,12985.99,12985.99,0],["2024-11-20",12985.99,12985.99,12985.99,12985.99,2300],["2024-11-21",12985.99,12985.99,12985.99,12985.99,0],["2024-11-22",12985.99,12985.99,12985.99,12985.99,0],["2024-11-25",12985.99,12985.99,12985.99,12985.99,0],["2024-11-26",12985.99,12985.99,12985.99,12985.99,0],["2024-11-27",12985.99,12985.99,12985.99,12985.99,0],["2024-11-28",12985.99,12985.99,12985.99,12985.99,0],["2024-11-29",12985.99,12985.99,12985.99,12985.99,1500],["2024-12-02",12985.99,12985.99,12985.99,12985.99,3500],["2024-12-03",12985.99,12985.99,12985.99,12985.99,5500],["2024-12-04",12985.99,12985.99,12985.99,12985.99,1500],["2024-12-05",12985.99,12985.99,12985.99,12985.99,600],["2024-12-06",12985.99,12985.99,12985.99,12985.99,0],["2024-12-09",12567.09,12567.09,12567.09,12567.09,200],["2024-12-10",12985.99,12985.99,12985.99,12985.99,400],["2024-12-11",12985.99,12985.99,12985.99,12985.99,0],["2024-12-12",12985.99,12985.99,12985.99,12985.99,100],["2024-12-13",12985.99,12985.99,12902.21,12902.21,2000],["2024-12-16",12985.99,12985.99,12985.99,12985.99,100],["2024-12-17",12985.99,12985.99,12985.99,12985.99,0],["2024-12-18",12985.99,12985.99,12985.99,12985.99,200],["2024-12-19",12985.99,12985.99,12985.99,12985.99,300],["2024-12-20",12985.99,12985.99,12985.99,12985.99,200],["2024-12-23",12985.99,12985.99,12985.99,12985.99,200],["2024-12-24",12985.99,12985.99,12985.99,12985.99,600],["2024-12-25",13153.55,13153.55,13153.55,13153.55,100],["2024-12-26",11896.84,13069.77,11896.84,13069.77,700],["2024-12-27",13069.77,13069.77,13069.77,13069.77,0],["2024-12-30",13069.77,13069.77,13069.77,13069.77,0],["2024-12-31",13069.77,14326.48,13069.77,14326.48,200],["2025-01-02",12985.99,12985.99,12985.99,12985.99,100],["2025-01-03",12985.99,12985.99,12985.99,12985.99,0],["2025-01-06",12985.99,12985.99,12985.99,12985.99,100],["2025-01-07",12985.99,12985.99,12985.99,12985.99,0],["2025-01-08",12985.99,12985.99,12985.99,12985.99,0],["2025-01-09",12985.99,12985.99,12985.99,12985.99,0],["2025-01-10",12985.99,12985.99,12985.99,12985.99,0],["2025-01-13",12985.99,12985.99,12985.99,12985.99,0],["2025-01-14",12985.99,12985.99,12985.99,12985.99,0],["2025-01-15",12985.99,12985.99,12985.99,12985.99,0],["2025-01-16",12985.99,12985.99,12985.99,12985.99,0],["2025-01-17",12985.99,12985.99,12985.99,12985.99,0],["2025-01-20",12985.99,12985.99,12985.99,12985.99,0],["2025-01-21",12985.99,12985.99,12985.99,12985.99,0],["2025-01-22",12985.99,12985.99,12985.99,12985.99,0],["2025-01-23",13237.33,13237.33,13237.33,13237.33,500],["2025-01-24",13237.33,13237.33,13237.33,13237.33,0],["2025-02-03",13237.33,13237.33,13237.33,13237.33,0],["2025-02-04",13237.33,13237.33,13237.33,13237.33,0],["2025-02-05",13237.33,13237.33,13237.33,13237.33,0],["2025-02-06",13237.33,13237.33,13237.33,13237.33,100],["2025-02-07",13237.33,13237.33,13237.33,13237.33,100],["2025-02-10",13237.33,13237.33,13237.33,13237.33,0],["2025-02-11",13237.33,13237.33,13237.33,13237.33,0],["2025-02-12",13237.33,13237.33,13237.33,13237.33,0],["2025-02-13",13237.33,13237.33,12985.99,12985.99,600],["2025-02-14",13237.33,14075.14,13237.33,14075.14,400],["2025-02-17",13823.8,13823.8,13656.24,13656.24,600],["2025-02-18",13823.8,13823.8,13488.68,13572.46,400],["2025-02-19",13656.24,13907.58,13656.24,13907.58,600],["2025-02-20",13907.58,14158.92,13823.8,14158.92,500],["2025-02-21",13991.36,13991.36,13991.36,13991.36,100],["2025-02-24",13991.36,14494.04,13991.36,14410.26,700],["2025-02-25",14410.26,14410.26,14410.26,14410.26,500],["2025-02-26",14326.48,14326.48,14326.48,14326.48,100],["2025-02-27",14242.7,14242.7,13823.8,13823.8,1200],["2025-02-28",13823.8,13823.8,13823.8,13823.8,100],["2025-03-03",13823.8,13823.8,13823.8,13823.8,1200],["2025-03-04",13823.8,13823.8,13823.8,13823.8,0],["2025-03-05",14004.5,14004.5,13823.8,13823.8,200],["2025-03-06",13823.8,13823.8,13823.8,13823.8,100],["2025-03-07",13823.8,13823.8,13823.8,13823.8,0],["2025-03-10",13823.8,13823.8,13823.8,13823.8,0],["2025-03-11",13823.8,13823.8,13823.8,13823.8,0],["2025-03-12",12649.23,12649.23,12649.23,12649.23,400],["2025-03-13",12649.23,12649.23,12649.23,12649.23,0],["2025-03-14",12739.58,12739.58,12739.58,12739.58,100],["2025-03-17",12739.58,12739.58,12739.58,12739.58,0],["2025-03-18",12739.58,12739.58,12739.58,12739.58,0],["2025-03-19",12739.58,12739.58,12739.58,12739.58,0],["2025-03-20",12739.58,12739.58,12739.58,12739.58,0],["2025-03-21",12739.58,12739.58,12739.58,12739.58,0],["2025-03-24",12829.93,13462.39,12829.93,13462.39,300],["2025-03-25",13462.39,13462.39,13462.39,13462.39,0],["2025-03-26",13462.39,13462.39,13462.39,13462.39,0],["2025-03-27",14727.31,14727.31,14727.31,14727.31,100],["2025-03-28",14636.96,14636.96,14456.26,14456.26,1200],["2025-03-31",14456.26,14456.26,14456.26,14456.26,400],["2025-04-01",14456.26,14456.26,14456.26,14456.26,0],["2025-04-02",14456.26,14456.26,14456.26,14456.26,2000],["2025-04-03",13010.63,14004.5,13010.63,14004.5,1600],["2025-04-04",14004.5,14004.5,14004.5,14004.5,0],["2025-04-08",12649.23,12649.23,12649.23,12649.23,200],["2025-04-09",12649.23,12649.23,12649.23,12649.23,100],["2025-04-10",12649.23,12649.23,12649.23,12649.23,200],["2025-04-11",12649.23,12649.23,12649.23,12649.23,0],["2025-04-14",12649.23,12649.23,12649.23,12649.23,0],["2025-04-15",12649.23,12649.23,12649.23,12649.23,0],["2025-04-16",12649.23,12649.23,12649.23,12649.23,0],["2025-04-17",12649.23,12649.23,12649.23,12649.23,0],["2025-04-18",12649.23,12649.23,12649.23,12649.23,0],["2025-04-21",12649.23,12649.23,12649.23,12649.23,0],["2025-04-22",12649.23,12649.23,12649.23,12649.23,0],["2025-04-23",12649.23,12649.23,12649.23,12649.23,0],["2025-04-24",12649.23,12649.23,12649.23,12649.23,0],["2025-04-25",13914.15,13914.15,13914.15,13914.15,100],["2025-04-28",13914.15,13914.15,13914.15,13914.15,0],["2025-04-29",13914.15,13914.15,13914.15,13914.15,0],["2025-05-05",13914.15,13914.15,13914.15,13914.15,0],["2025-05-06",13914.15,13914.15,13914.15,13914.15,0],["2025-05-07",13914.15,13914.15,13914.15,13914.15,0],["2025-05-08",13914.15,13914.15,13914.15,13914.15,0],["2025-05-09",13914.15,13914.15,13914.15,13914.15,0],["2025-05-12",13100.98,13100.98,13100.98,13100.98,100],["2025-05-13",13100.98,13100.98,13100.98,13100.98,0],["2025-05-14",13100.98,13100.98,13100.98,13100.98,0],["2025-05-15",13100.98,13100.98,13100.98,13100.98,0],["2025-05-16",13100.98,13100.98,13100.98,13100.98,0],["2025-05-19",13100.98,13100.98,13100.98,13100.98,0],["2025-05-20",13100.98,13100.98,13100.98,13100.98,0],["2025-05-21",13100.98,13100.98,13100.98,13100.98,0],["2025-05-22",13100.98,13100.98,13100.98,13100.98,0],["2025-05-23",13100.98,13100.98,13100.98,13100.98,0],["2025-05-26",13100.98,13100.98,13100.98,13100.98,0],["2025-05-27",13100.98,13100.98,13100.98,13100.98,0],["2025-05-28",13100.98,13100.98,13100.98,13100.98,0],["2025-05-29",13100.98,13100.98,13100.98,13100.98,0],["2025-05-30",13100.98,13100.98,13100.98,13100.98,0],["2025-06-02",13100.98,13100.98,13100.98,13100.98,0],["2025-06-03",13100.98,13100.98,13100.98,13100.98,0],["2025-06-04",13100.98,13100.98,13100.98,13100.98,0],["2025-06-05",13100.98,13100.98,13100.98,13100.98,0],["2025-06-06",13100.98,13100.98,13100.98,13100.98,0],["2025-06-09",13100.98,13100.98,13100.98,13100.98,0],["2025-06-10",13100.98,13100.98,13100.98,13100.98,0],["2025-06-11",13100.98,13100.98,13100.98,13100.98,4400],["2025-06-12",13100.98,13100.98,13100.98,13100.98,0],["2025-06-13",13100.98,13100.98,13100.98,13100.98,0],["2025-06-16",13100.98,13100.98,13100.98,13100.98,0],["2025-06-17",13100.98,13100.98,13100.98,13100.98,0],["2025-06-18",13100.98,13100.98,13100.98,13100.98,0],["2025-06-19",13100.98,13100.98,13100.98,13100.98,0],["2025-06-20",13100.98,13100.98,13100.98,13100.98,0],["2025-06-23",13100.98,13100.98,13100.98,13100.98,0],["2025-06-24",13100.98,13100.98,13100.98,13100.98,0],["2025-06-25",13100.98,13100.98,13100.98,13100.98,0],["2025-06-26",13100.98,13100.98,13100.98,13100.98,0],["2025-06-27",13100.98,13100.98,13100.98,13100.98,0],["2025-06-30",13100.98,13100.98,13100.98,13100.98,0],["2025-07-01",13100.98,13100.98,13100.98,13100.98,0],["2025-07-02",13462.39,13462.39,13462.39,13462.39,400],["2025-07-03",13462.39,13462.39,13462.39,13462.39,0],["2025-07-04",13462.39,13462.39,13462.39,13462.39,0],["2025-07-07",13462.39,13462.39,13462.39,13462.39,0],["2025-07-08",13462.39,13462.39,13462.39,13462.39,0],["2025-07-09",13462.39,13462.39,13462.39,13462.39,0],["2025-07-10",13462.39,13462.39,13462.39,13462.39,0],["2025-07-11",13462.39,13462.39,13462.39,13462.39,100],["2025-07-14",13462.39,13462.39,13462.39,13462.39,0],["2025-07-15",13462.39,13462.39,13462.39,13462.39,0],["2025-07-16",13462.39,13462.39,13462.39,13462.39,0],["2025-07-17",13462.39,13462.39,13462.39,13462.39,0],["2025-07-18",13462.39,13462.39,13462.39,13462.39,0],["2025-07-21",13462.39,13462.39,13462.39,13462.39,100],["2025-07-22",13462.39,13462.39,13462.39,13462.39,0],["2025-07-23",13462.39,13462.39,13462.39,13462.39,0],["2025-07-24",13462.39,13462.39,13462.39,13462.39,0],["2025-07-25",12197.47,12378.17,12197.47,12378.17,400],["2025-07-28",12378.17,12378.17,12378.17,12378.17,0],["2025-07-29",13100.98,13100.98,13100.98,13100.98,100],["2025-07-30",13100.98,13100.98,13100.98,13100.98,0],["2025-07-31",13100.98,13100.98,13100.98,13100.98,0],["2025-08-01",13100.98,13100.98,13100.98,13100.98,0],["2025-08-04",13100.98,13100.98,13100.98,13100.98,0],["2025-08-05",13100.98,13100.98,13100.98,13100.98,0],["2025-08-06",13100.98,13100.98,13100.98,13100.98,300],["2025-08-07",13100.98,13100.98,13100.98,13100.98,300],["2025-08-08",13100.98,13100.98,13100.98,13100.98,0],["2025-08-11",13100.98,13100.98,13100.98,13100.98,0],["2025-08-12",13100.98,13100.98,13100.98,13100.98,0],["2025-08-13",13100.98,13100.98,13100.98,13100.98,0],["2025-08-14",13100.98,13100.98,13100.98,13100.98,0],["2025-08-15",13100.98,13100.98,13100.98,13100.98,0],["2025-08-18",13100.98,13100.98,13100.98,13100.98,0],["2025-08-19",13100.98,13100.98,13100.98,13100.98,212325],["2025-08-20",13100.98,13100.98,13100.98,13100.98,0],["2025-08-21",13100.98,13100.98,13100.98,13100.98,0],["2025-08-22",13100.98,13100.98,13100.98,13100.98,0],["2025-08-25",13100.98,13100.98,13100.98,13100.98,0],["2025-08-26",13100.98,13100.98,13100.98,13100.98,0],["2025-08-27",13100.98,13100.98,13100.98,13100.98,0],["2025-08-28",13100.98,13100.98,13100.98,13100.98,0],["2025-08-29",13100.98,13100.98,13100.98,13100.98,0],["2025-09-03",13100.98,13100.98,13100.98,13100.98,0],["2025-09-04",13100.98,13100.98,13100.98,13100.98,0],["2025-09-05",13100.98,13100.98,13100.98,13100.98,1000],["2025-09-08",13462.39,13462.39,13462.39,13462.39,600],["2025-09-09",13462.39,13462.39,13462.39,13462.39,0],["2025-09-10",13462.39,13462.39,13462.39,13462.39,0],["2025-09-11",13462.39,13462.39,13462.39,13462.39,0],["2025-09-12",13462.39,13462.39,13462.39,13462.39,0],["2025-09-15",13462.39,13462.39,13462.39,13462.39,0],["2025-09-16",13462.39,13462.39,13462.39,13462.39,0],["2025-09-17",13462.39,13462.39,13462.39,13462.39,0],["2025-09-18",13462.39,13462.39,13462.39,13462.39,0],["2025-09-19",13462.39,13462.39,13462.39,13462.39,0],["2025-09-22",13462.39,13462.39,13462.39,13462.39,0],["2025-09-23",13462.39,13462.39,13462.39,13462.39,0],["2025-09-24",13462.39,13462.39,13462.39,13462.39,0],["2025-09-25",13462.39,13462.39,13462.39,13462.39,0],["2025-09-26",13462.39,13462.39,13462.39,13462.39,0],["2025-09-29",13462.39,13462.39,13462.39,13462.39,0],["2025-09-30",13462.39,13462.39,13462.39,13462.39,0],["2025-10-01",13462.39,13462.39,13462.39,13462.39,0],["2025-10-02",13462.39,13462.39,13462.39,13462.39,0],["2025-10-03",13462.39,13462.39,13462.39,13462.39,0],["2025-10-06",13462.39,13462.39,13462.39,13462.39,0],["2025-10-07",13462.39,13462.39,13462.39,13462.39,1000],["2025-10-08",13462.39,13462.39,13462.39,13462.39,0],["2025-10-09",13462.39,13462.39,13462.39,13462.39,0],["2025-10-10",13462.39,13462.39,13462.39,13462.39,0],["2025-10-13",13462.39,13462.39,13462.39,13462.39,0],["2025-10-14",13462.39,13462.39,13462.39,13462.39,0],["2025-10-15",13462.39,13462.39,13462.39,13462.39,0],["2025-10-16",13462.39,13462.39,13462.39,13462.39,0],["2025-10-17",12197.47,13462.39,12197.47,13462.39,400],["2025-10-20",13462.39,13462.39,13462.39,13462.39,0],["2025-10-21",13462.39,13462.39,13462.39,13462.39,0],["2025-10-22",13462.39,13462.39,13462.39,13462.39,0],["2025-10-23",13462.39,13462.39,13462.39,13462.39,0],["2025-10-24",13462.39,13462.39,13462.39,13462.39,0],["2025-10-27",13462.39,13462.39,13462.39,13462.39,0],["2025-10-28",13462.39,13462.39,13462.39,13462.39,0],["2025-10-29",13462.39,13462.39,13462.39,13462.39,0],["2025-10-30",12287.82,12287.82,12287.82,12287.82,400],["2025-10-31",11203.6,13462.39,11203.6,13462.39,200],["2025-11-03",12197.47,13552.74,12197.47,13552.74,200],["2025-11-04",13552.74,13552.74,13552.74,13552.74,0],["2025-11-05",13552.74,13552.74,13552.74,13552.74,0],["2025-11-06",13552.74,13552.74,13552.74,13552.74,0],["2025-11-07",12287.82,12287.82,12287.82,12287.82,100],["2025-11-10",12287.82,12287.82,12287.82,12287.82,0],["2025-11-11",11293.95,11293.95,11293.95,11293.95,100],["2025-11-12",11384.3,11384.3,11384.3,11384.3,600],["2025-11-13",11384.3,11384.3,11384.3,11384.3,0],["2025-11-14",11384.3,11384.3,11384.3,11384.3,0],["2025-11-17",11384.3,11384.3,11384.3,11384.3,0],["2025-11-18",11384.3,11384.3,11384.3,11384.3,0],["2025-11-19",11384.3,11384.3,11384.3,11384.3,0],["2025-11-20",11384.3,11384.3,11384.3,11384.3,0],["2025-11-21",11384.3,11384.3,11384.3,11384.3,0],["2025-11-24",11384.3,11384.3,11384.3,11384.3,0],["2025-11-25",11384.3,11384.3,11384.3,11384.3,0],["2025-11-26",11384.3,11384.3,11384.3,11384.3,0],["2025-11-27",11384.3,11384.3,11384.3,11384.3,0],["2025-11-28",11384.3,11384.3,11384.3,11384.3,0],["2025-12-01",11384.3,11384.3,11384.3,11384.3,0],["2025-12-02",11384.3,11384.3,11384.3,11384.3,0],["2025-12-03",11384.3,11384.3,11384.3,11384.3,0],["2025-12-04",11384.3,11384.3,11384.3,11384.3,0],["2025-12-05",11384.3,11384.3,11384.3,11384.3,0],["2025-12-08",12468.52,12468.52,12468.52,12468.52,400],["2025-12-09",11293.95,11293.95,11293.95,11293.95,300],["2025-12-10",11293.95,11293.95,11293.95,11293.95,0],["2025-12-11",11565.01,12378.17,11565.01,12378.17,1600],["2025-12-12",11293.95,11926.41,11293.95,11926.41,900],["2025-12-15",11926.41,11926.41,11926.41,11926.41,0],["2025-12-16",11926.41,11926.41,11926.41,11926.41,0],["2025-12-17",12829.93,12920.28,12829.93,12920.28,400],["2025-12-18",12920.28,12920.28,12920.28,12920.28,0],["2025-12-19",12920.28,12920.28,12920.28,12920.28,0],["2025-12-22",12920.28,12920.28,12920.28,12920.28,0],["2025-12-23",12920.28,12920.28,12920.28,12920.28,0],["2025-12-24",12920.28,12920.28,12920.28,12920.28,0],["2025-12-25",12920.28,12920.28,12920.28,12920.28,1000],["2025-12-26",12920.28,12920.28,12920.28,12920.28,0],["2025-12-29",12920.28,12920.28,12920.28,12920.28,0],["2025-12-30",12920.28,12920.28,12920.28,12920.28,0],["2025-12-31",12920.28,12920.28,12920.28,12920.28,0],["2026-01-05",12920.28,12920.28,12920.28,12920.28,0],["2026-01-06",12920.28,12920.28,12920.28,12920.28,0],["2026-01-07",12920.28,12920.28,12920.28,12920.28,0],["2026-01-08",12920.28,12920.28,12920.28,12920.28,0],["2026-01-09",12920.28,12920.28,12920.28,12920.28,0],["2026-01-12",12920.28,12920.28,12920.28,12920.28,0],["2026-01-13",12920.28,12920.28,12920.28,12920.28,0],["2026-01-14",12920.28,12920.28,12920.28,12920.28,0],["2026-01-15",12920.28,12920.28,12920.28,12920.28,0],["2026-01-16",12920.28,12920.28,12920.28,12920.28,0],["2026-01-19",12920.28,12920.28,12920.28,12920.28,0],["2026-01-20",12920.28,12920.28,12920.28,12920.28,0],["2026-01-21",12920.28,12920.28,12920.28,12920.28,0],["2026-01-22",14185.2,14185.2,14185.2,14185.2,100],["2026-01-23",14185.2,14185.2,14185.2,14185.2,0],["2026-01-26",14185.2,14185.2,14185.2,14185.2,0],["2026-01-27",14185.2,14185.2,14185.2,14185.2,0],["2026-01-28",14185.2,14185.2,14185.2,14185.2,0],["2026-01-29",14185.2,14185.2,14185.2,14185.2,0],["2026-01-30",14185.2,14185.2,14185.2,14185.2,0],["2026-02-02",14185.2,14185.2,14185.2,14185.2,0],["2026-02-03",14185.2,14185.2,14185.2,14185.2,0],["2026-02-04",14185.2,14185.2,14185.2,14185.2,0],["2026-02-05",14185.2,14185.2,14185.2,14185.2,0],["2026-02-06",14275.56,14275.56,14275.56,14275.56,600],["2026-02-09",14275.56,14275.56,14275.56,14275.56,0],["2026-02-10",14275.56,14275.56,14275.56,14275.56,400],["2026-02-11",15351.11,15351.11,15351.11,15351.11,100],["2026-02-12",15351.11,15351.11,15351.11,15351.11,0],["2026-02-13",15351.11,15351.11,15351.11,15351.11,0],["2026-02-23",15253.33,15253.33,15253.33,15253.33,100],["2026-02-24",15253.33,15253.33,15253.33,15253.33,0],["2026-02-25",15253.33,15253.33,15253.33,15253.33,200],["2026-02-26",15253.33,15253.33,15253.33,15253.33,0],["2026-02-27",15253.33,15253.33,15253.33,15253.33,0],["2026-03-02",15253.33,15253.33,15253.33,15253.33,0],["2026-03-03",15253.33,15253.33,15253.33,15253.33,0],["2026-03-04",15253.33,15253.33,15253.33,15253.33,0],["2026-03-05",15253.33,15253.33,15253.33,15253.33,0],["2026-03-06",15253.33,15253.33,15253.33,15253.33,0],["2026-03-09",15253.33,15253.33,15253.33,15253.33,0],["2026-03-10",15253.33,15253.33,15253.33,15253.33,0],["2026-03-11",15253.33,15253.33,15253.33,15253.33,0],["2026-03-12",15253.33,15253.33,15253.33,15253.33,0],["2026-03-13",15253.33,15253.33,15253.33,15253.33,0],["2026-03-16",15253.33,15253.33,15253.33,15253.33,0],["2026-03-17",15253.33,15253.33,15253.33,15253.33,0],["2026-03-18",15253.33,15253.33,15253.33,15253.33,0],["2026-03-19",15253.33,15253.33,15253.33,15253.33,0],["2026-03-20",15253.33,15253.33,15253.33,15253.33,0],["2026-03-23",15253.33,15253.33,15253.33,15253.33,0],["2026-03-24",15253.33,15253.33,15253.33,15253.33,0],["2026-03-25",15253.33,15253.33,15253.33,15253.33,0],["2026-03-26",15253.33,15253.33,15253.33,15253.33,100],["2026-03-27",15253.33,15253.33,15253.33,15253.33,0],["2026-03-30",15253.33,15253.33,15253.33,15253.33,100],["2026-03-31",15253.33,15253.33,15253.33,15253.33,100],["2026-04-01",15253.33,15253.33,15253.33,15253.33,0],["2026-04-02",15253.33,15253.33,15253.33,15253.33,100],["2026-04-03",15253.33,15253.33,15253.33,15253.33,0],["2026-04-06",15253.33,15253.33,15253.33,15253.33,0],["2026-04-07",15253.33,15253.33,15253.33,15253.33,0],["2026-04-08",15253.33,15253.33,15253.33,15253.33,0],["2026-04-09",15253.33,15253.33,15253.33,15253.33,0],["2026-04-10",15253.33,15253.33,15253.33,15253.33,0],["2026-04-13",15253.33,15253.33,15253.33,15253.33,0],["2026-04-14",15253.33,15253.33,15253.33,15253.33,0],["2026-04-15",15253.33,15253.33,15253.33,15253.33,0],["2026-04-16",15253.33,15253.33,15253.33,15253.33,0],["2026-04-17",15253.33,15253.33,15253.33,15253.33,0],["2026-04-20",15253.33,15253.33,15253.33,15253.33,300],["2026-04-21",15253.33,15253.33,15253.33,15253.33,200],["2026-04-22",15253.33,15253.33,15253.33,15253.33,500],["2026-04-23",13786.67,15351.11,13786.67,15351.11,2000],["2026-04-24",15351.11,15351.11,15351.11,15351.11,0],["2026-04-28",15351.11,15351.11,15351.11,15351.11,0],["2026-04-29",15351.11,15351.11,15351.11,15351.11,0],["2026-05-04",15351.11,15351.11,15351.11,15351.11,0],["2026-05-05",15351.11,15351.11,15351.11,15351.11,0],["2026-05-06",14666.67,14666.67,14666.67,14666.67,1000],["2026-05-07",14666.67,14666.67,14666.67,14666.67,0],["2026-05-08",14666.67,14666.67,14666.67,14666.67,0],["2026-05-11",14666.67,14666.67,14666.67,14666.67,0],["2026-05-12",14666.67,14666.67,14666.67,14666.67,0],["2026-05-13",14666.67,14666.67,14666.67,14666.67,0],["2026-05-14",13200.0,13200.0,13200.0,13200.0,100],["2026-05-15",13200.0,13200.0,13200.0,13200.0,0],["2026-05-18",13200.0,13200.0,13200.0,13200.0,0],["2026-05-19",13200.0,13200.0,13200.0,13200.0,0],["2026-05-20",13200.0,13200.0,13200.0,13200.0,0],["2026-05-21",13200.0,13200.0,13200.0,13200.0,100],["2026-05-22",13200.0,13200.0,13200.0,13200.0,0],["2026-05-25",13200.0,13200.0,13200.0,13200.0,0],["2026-05-26",13200.0,13200.0,13200.0,13200.0,0],["2026-05-27",13200.0,13200.0,13200.0,13200.0,0],["2026-05-28",13200.0,13200.0,13200.0,13200.0,0],["2026-05-29",13200.0,13200.0,13200.0,13200.0,0],["2026-06-01",13200.0,13200.0,13200.0,13200.0,0],["2026-06-02",14500.0,14500.0,14500.0,14500.0,100],["2026-06-03",14500.0,14500.0,14500.0,14500.0,0],["2026-06-04",14500.0,14500.0,14500.0,14500.0,0],["2026-06-05",14500.0,14500.0,14500.0,14500.0,0],["2026-06-08",14500.0,14500.0,14500.0,14500.0,0],["2026-06-09",14500.0,14500.0,14500.0,14500.0,0],["2026-06-10",14500.0,14500.0,14500.0,14500.0,0],["2026-06-11",14500.0,14500.0,14500.0,14500.0,100],["2026-06-12",14500.0,14500.0,14500.0,14500.0,0],["2026-06-15",14500.0,14500.0,14500.0,14500.0,0],["2026-06-16",14500.0,14500.0,14500.0,14500.0,0],["2026-06-17",14500.0,14500.0,14500.0,14500.0,500],["2026-06-18",14500.0,14500.0,14500.0,14500.0,0],["2026-06-19",14500.0,14500.0,14500.0,14500.0,0],["2026-06-22",14500.0,14500.0,14500.0,14500.0,0],["2026-06-23",14500.0,14500.0,14500.0,14500.0,0],["2026-06-24",14500.0,14500.0,14500.0,14500.0,0],["2026-06-25",14500.0,14500.0,14500.0,14500.0,0],["2026-06-26",14500.0,14500.0,14500.0,14500.0,0],["2026-06-29",14500.0,14500.0,14500.0,14500.0,0],["2026-06-30",14500.0,14500.0,14500.0,14500.0,0],["2026-07-01",14500.0,14500.0,14500.0,14500.0,0],["2026-07-02",14500.0,14500.0,14500.0,14500.0,0],["2026-07-03",14500.0,14500.0,14500.0,14500.0,0],["2026-07-06",14500.0,14500.0,14500.0,14500.0,0],["2026-07-07",14500.0,14500.0,14500.0,14500.0,0],["2026-07-08",14500.0,14500.0,14500.0,14500.0,0],["2026-07-09",14500.0,14500.0,14500.0,14500.0,0],["2026-07-10",14500.0,14500.0,14500.0,14500.0,0],["2026-07-13",14500.0,14500.0,14500.0,14500.0,0],["2026-07-14",14500.0,14500.0,14500.0,14500.0,0],["2026-07-15",14500.0,14500.0,14500.0,14500.0,0],["2026-07-16",14500.0,14500.0,14500.0,14500.0,0],["2026-07-17",14500.0,14500.0,14500.0,14500.0,0],["2026-07-20",14500.0,14500.0,14500.0,14500.0,0],["2026-07-21",14500.0,14500.0,14500.0,14500.0,0],["2026-07-22",14500.0,14500.0,14500.0,14500.0,0],["2026-07-23",14500.0,14500.0,14500.0,14500.0,0],["2026-07-24",14500.0,14500.0,14500.0,14500.0,0],["2026-07-27",14500.0,14500.0,14500.0,14500.0,0],["2026-07-28",14500.0,14500.0,14500.0,14500.0,0],["2026-07-29",14500.0,14500.0,14500.0,14500.0,0],["2026-07-30",14500.0,14500.0,14500.0,14500.0,0],["2026-07-31",14500.0,14500.0,14500.0,14500.0,0],["2026-08-03",14500.0,14500.0,14500.0,14500.0,0],["2026-08-04",14500.0,14500.0,14500.0,14500.0,0],["2026-08-05",14500.0,14500.0,14500.0,14500.0,0],["2026-08-06",14500.0,14500.0,14500.0,14500.0,0],["2026-08-07",14200.0,14200.0,14200.0,14200.0,100],["2026-08-10",14200.0,14200.0,14200.0,14200.0,0],["2026-08-11",14200.0,14200.0,14200.0,14200.0,0],["2026-08-12",14200.0,14200.0,14200.0,14200.0,0],["2026-08-13",14200.0,14200.0,14200.0,14200.0,0],["2026-08-14",14200.0,14200.0,14200.0,14200.0,0],["2026-08-17",14200.0,14200.0,14200.0,14200.0,0],["2026-08-18",14200.0,14200.0,14200.0,14200.0,0],["2026-08-19",14200.0,14200.0,14200.0,14200.0,0],["2026-08-20",14200.0,14200.0,14200.0,14200.0,0],["2026-08-21",14200.0,14200.0,14200.0,14200.0,0],["2026-08-24",14200.0,14200.0,14200.0,14200.0,0],["2026-08-25",12800.0,13000.0,12800.0,13000.0,2000],["2026-08-26",14200.0,14200.0,14200.0,14200.0,100],["2026-08-27",14200.0,14200.0,14200.0,14200.0,0],["2026-08-28",14200.0,14200.0,14200.0,14200.0,0],["2026-09-03",14200.0,14200.0,14200.0,14200.0,0],["2026-09-04",14200.0,14200.0,14200.0,14200.0,0],["2026-09-07",14200.0,14200.0,14200.0,14200.0,0],["2026-09-08",14200.0,14200.0,14200.0,14200.0,0],["2026-09-09",14200.0,14200.0,14200.0,14200.0,0],["2026-09-10",14200.0,14200.0,14200.0,14200.0,0],["2026-09-11",14200.0,14200.0,14200.0,14200.0,0],["2026-09-14",14200.0,14200.0,14200.0,14200.0,0],["2026-09-15",14200.0,14200.0,14200.0,14200.0,0],["2026-09-16",14200.0,14200.0,14200.0,14200.0,0],["2026-09-17",13500.0,13500.0,13400.0,13500.0,3500],["2026-09-18",13500.0,13500.0,13500.0,13500.0,0],["2026-09-21",13500.0,13500.0,13500.0,13500.0,0],["2026-09-22",13500.0,13500.0,13500.0,13500.0,0],["2026-09-23",13500.0,13500.0,13500.0,13500.0,0],["2026-09-24",13500.0,13500.0,13500.0,13500.0,0],["2026-09-25",13000.0,13000.0,13000.0,13000.0,8000],["2026-09-28",13000.0,13000.0,13000.0,13000.0,100],["2026-09-29",13000.0,13000.0,13000.0,13000.0,1900],["2026-09-30",13000.0,13000.0,13000.0,13000.0,0],["2026-10-01",13000.0,13000.0,13000.0,13000.0,0],["2026-10-02",13000.0,13000.0,13000.0,13000.0,0],["2026-10-05",13000.0,13000.0,13000.0,13000.0,0],["2026-10-06",13000.0,13000.0,13000.0,13000.0,0],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,0],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",13000.0,13000.0,13000.0,13000.0,0]]}