{"sym":"DPC","index":false,"bars":[["2001-11-28",13000.0,13000.0,13000.0,13000.0,15000],["2001-11-30",12740.0,12740.0,12740.0,12740.0,11800],["2001-12-03",12517.15,12517.15,12517.15,12517.15,600],["2001-12-05",12517.15,12517.15,12517.15,12517.15,600],["2001-12-07",12294.29,12294.29,12294.29,12294.29,1200],["2001-12-10",12294.29,12294.29,12294.29,12294.29,100],["2001-12-12",12071.43,12071.43,12071.43,12071.43,300],["2001-12-14",11848.57,11848.57,11848.57,11848.57,400],["2001-12-17",11625.72,11625.72,11625.72,11625.72,300],["2001-12-19",11402.86,11402.86,11402.86,11402.86,100],["2001-12-21",11180.0,11180.0,11180.0,11180.0,1100],["2001-12-24",10957.15,10957.15,10957.15,10957.15,10800],["2001-12-26",10771.43,10771.43,10771.43,10771.43,2400],["2001-12-28",10734.29,10734.29,10734.29,10734.29,100],["2001-12-31",10548.57,10548.57,10548.57,10548.57,100],["2002-01-02",10548.57,10548.57,10548.57,10548.57,0],["2002-01-04",10362.86,10362.86,10362.86,10362.86,100],["2002-01-07",10177.15,10177.15,10177.15,10177.15,100],["2002-01-09",9991.43,9991.43,9991.43,9991.43,3400],["2002-01-11",9805.72,9805.72,9805.72,9805.72,1000],["2002-01-14",9620.0,9620.0,9620.0,9620.0,1100],["2002-01-16",9434.29,9434.29,9434.29,9434.29,100],["2002-01-18",9248.57,9248.57,9248.57,9248.57,200],["2002-01-21",9100.0,9100.0,9100.0,9100.0,100],["2002-01-23",8951.43,8951.43,8951.43,8951.43,11100],["2002-01-25",8728.57,8728.57,8728.57,8728.57,54200],["2002-01-28",8877.15,8877.15,8877.15,8877.15,41000],["2002-01-30",8877.15,8877.15,8877.15,8877.15,55800],["2002-02-01",8728.57,8728.57,8728.57,8728.57,500],["2002-02-04",8580.0,8580.0,8580.0,8580.0,1500],["2002-02-06",8431.43,8431.43,8431.43,8431.43,2000],["2002-02-08",8431.43,8431.43,8431.43,8431.43,20600],["2002-02-18",8282.86,8282.86,8282.86,8282.86,4200],["2002-02-20",8134.29,8134.29,8134.29,8134.29,6400],["2002-02-22",7985.72,7985.72,7985.72,7985.72,3900],["2002-02-25",7837.14,7837.14,7837.14,7837.14,800],["2002-02-27",7688.57,7688.57,7688.57,7688.57,1900],["2002-03-01",7540.0,7540.0,7540.0,7540.0,5500],["2002-03-04",7391.43,7391.43,7391.43,7391.43,3400],["2002-03-05",7280.0,7280.0,7280.0,7280.0,100],["2002-03-06",7168.57,7168.57,7168.57,7168.57,100],["2002-03-07",7057.14,7057.14,7057.14,7057.14,100],["2002-03-08",6945.72,6945.72,6945.72,6945.72,6900],["2002-03-11",6834.29,6834.29,6834.29,6834.29,14200],["2002-03-12",6945.72,6945.72,6945.72,6945.72,18400],["2002-03-13",7057.14,7057.14,7057.14,7057.14,6600],["2002-03-14",7168.57,7168.57,7168.57,7168.57,3100],["2002-03-15",7280.0,7280.0,7280.0,7280.0,600],["2002-03-18",7280.0,7280.0,7280.0,7280.0,32700],["2002-03-19",7168.57,7168.57,7168.57,7168.57,600],["2002-03-20",7280.0,7280.0,7280.0,7280.0,10000],["2002-03-21",7280.0,7280.0,7280.0,7280.0,3400],["2002-03-22",7317.14,7317.14,7317.14,7317.14,2100],["2002-03-25",7317.14,7317.14,7317.14,7317.14,12000],["2002-03-26",7428.57,7428.57,7428.57,7428.57,600],["2002-03-27",7577.14,7577.14,7577.14,7577.14,2600],["2002-03-28",7725.72,7725.72,7725.72,7725.72,3600],["2002-03-29",7874.29,7874.29,7874.29,7874.29,3900],["2002-04-01",8022.86,8022.86,8022.86,8022.86,5100],["2002-04-02",8022.86,8022.86,8022.86,8022.86,7300],["2002-04-03",7874.29,7874.29,7874.29,7874.29,1500],["2002-04-04",7725.72,7725.72,7725.72,7725.72,1200],["2002-04-05",7577.14,7577.14,7577.14,7577.14,200],["2002-04-08",7577.14,7577.14,7577.14,7577.14,2100],["2002-04-09",7725.72,7725.72,7725.72,7725.72,5000],["2002-04-10",7725.72,7725.72,7725.72,7725.72,1000],["2002-04-11",7725.72,7725.72,7725.72,7725.72,200],["2002-04-12",7614.29,7614.29,7614.29,7614.29,3500],["2002-04-15",7502.86,7502.86,7502.86,7502.86,5000],["2002-04-16",7354.29,7354.29,7354.29,7354.29,7700],["2002-04-17",7242.86,7242.86,7242.86,7242.86,10100],["2002-04-18",7354.29,7354.29,7354.29,7354.29,1300],["2002-04-19",7428.57,7428.57,7428.57,7428.57,5700],["2002-04-22",7428.57,7428.57,7428.57,7428.57,3300],["2002-04-23",7502.86,7502.86,7502.86,7502.86,4600],["2002-04-24",7502.86,7502.86,7502.86,7502.86,4600],["2002-04-25",7651.43,7651.43,7651.43,7651.43,9700],["2002-04-26",7540.0,7540.0,7540.0,7540.0,3500],["2002-05-02",7688.57,7688.57,7688.57,7688.57,3900],["2002-05-03",7725.72,7725.72,7725.72,7725.72,3200],["2002-05-06",7725.72,7725.72,7725.72,7725.72,5600],["2002-05-07",7577.14,7577.14,7577.14,7577.14,1200],["2002-05-08",7465.72,7465.72,7465.72,7465.72,1400],["2002-05-09",7465.72,7465.72,7465.72,7465.72,500],["2002-05-10",7465.72,7465.72,7465.72,7465.72,1600],["2002-05-13",7391.43,7391.43,7391.43,7391.43,3100],["2002-05-14",7317.14,7317.14,7317.14,7317.14,9000],["2002-05-15",7317.14,7317.14,7317.14,7317.14,3100],["2002-05-16",7242.86,7242.86,7242.86,7242.86,5500],["2002-05-17",7205.72,7205.72,7205.72,7205.72,4600],["2002-05-20",7205.72,7205.72,7205.72,7205.72,5700],["2002-05-21",7317.14,7317.14,7317.14,7317.14,1000],["2002-05-22",7242.86,7242.86,7242.86,7242.86,5000],["2002-05-23",7242.86,7242.86,7242.86,7242.86,3000],["2002-05-24",7317.14,7317.14,7317.14,7317.14,3400],["2002-05-27",7317.14,7317.14,7317.14,7317.14,0],["2002-05-28",7205.72,7205.72,7205.72,7205.72,2000],["2002-05-29",7094.29,7094.29,7094.29,7094.29,200],["2002-05-30",7094.29,7094.29,7094.29,7094.29,4400],["2002-05-31",7131.43,7131.43,7131.43,7131.43,2900],["2002-06-03",7242.86,7242.86,7242.86,7242.86,200],["2002-06-04",7131.43,7131.43,7131.43,7131.43,1800],["2002-06-05",7131.43,7131.43,7131.43,7131.43,0],["2002-06-06",7242.86,7242.86,7242.86,7242.86,100],["2002-06-07",7131.43,7131.43,7131.43,7131.43,400],["2002-06-10",7131.43,7131.43,7131.43,7131.43,300],["2002-06-11",7205.72,7205.72,7205.72,7205.72,100],["2002-06-12",7094.29,7094.29,7094.29,7094.29,1200],["2002-06-13",7020.0,7020.0,7020.0,7020.0,100],["2002-06-14",6908.57,6908.57,6908.57,6908.57,400],["2002-06-17",6797.14,6797.14,6797.14,6797.14,400],["2002-06-18",6685.72,6685.72,6685.72,6685.72,200],["2002-06-19",6574.29,6574.29,6574.29,6574.29,100],["2002-06-20",6462.86,6462.86,6462.86,6462.86,1800],["2002-06-21",6574.29,6574.29,6574.29,6574.29,300],["2002-06-24",6685.72,6685.72,6685.72,6685.72,1700],["2002-06-25",6760.0,6760.0,6760.0,6760.0,2800],["2002-06-26",6648.57,6648.57,6648.57,6648.57,3300],["2002-06-27",6648.57,6648.57,6648.57,6648.57,100],["2002-06-28",6537.14,6537.14,6537.14,6537.14,400],["2002-07-01",6425.72,6425.72,6425.72,6425.72,2700],["2002-07-02",6314.29,6314.29,6314.29,6314.29,3600],["2002-07-03",6314.29,6314.29,6314.29,6314.29,400],["2002-07-04",6314.29,6314.29,6314.29,6314.29,2900],["2002-07-05",6388.57,6388.57,6388.57,6388.57,3000],["2002-07-08",6314.29,6314.29,6314.29,6314.29,800],["2002-07-09",6240.0,6240.0,6240.0,6240.0,1700],["2002-07-10",6165.72,6165.72,6165.72,6165.72,1800],["2002-07-11",6091.43,6091.43,6091.43,6091.43,200],["2002-07-12",6091.43,6091.43,6091.43,6091.43,12600],["2002-07-15",5980.0,5980.0,5980.0,5980.0,7900],["2002-07-16",5942.86,5942.86,5942.86,5942.86,1200],["2002-07-17",5831.43,5831.43,5831.43,5831.43,5000],["2002-07-18",5720.0,5720.0,5720.0,5720.0,4900],["2002-07-19",5608.57,5608.57,5608.57,5608.57,4300],["2002-07-22",5720.0,5720.0,5720.0,5720.0,1700],["2002-07-23",5831.43,5831.43,5831.43,5831.43,1100],["2002-07-24",5905.72,5905.72,5905.72,5905.72,3100],["2002-07-25",5794.29,5794.29,5794.29,5794.29,5500],["2002-07-26",5905.72,5905.72,5905.72,5905.72,1300],["2002-07-29",5942.86,5942.86,5942.86,5942.86,5500],["2002-07-30",6017.14,6017.14,6017.14,6017.14,600],["2002-07-31",6017.14,6017.14,6017.14,6017.14,1100],["2002-08-01",6017.14,6017.14,6017.14,6017.14,2000],["2002-08-02",6128.57,6128.57,6128.57,6128.57,5600],["2002-08-05",6277.14,6277.14,6277.14,6277.14,11000],["2002-08-06",6277.14,6277.14,6277.14,6277.14,1700],["2002-08-07",6277.14,6277.14,6277.14,6277.14,7100],["2002-08-08",6277.14,6277.14,6277.14,6277.14,200],["2002-08-09",6277.14,6277.14,6277.14,6277.14,400],["2002-08-12",6277.14,6277.14,6277.14,6277.14,1500],["2002-08-13",6165.72,6165.72,6165.72,6165.72,600],["2002-08-14",6165.72,6165.72,6165.72,6165.72,500],["2002-08-15",6165.72,6165.72,6165.72,6165.72,500],["2002-08-16",6277.14,6277.14,6277.14,6277.14,4700],["2002-08-19",6277.14,6277.14,6277.14,6277.14,600],["2002-08-20",6277.14,6277.14,6277.14,6277.14,1500],["2002-08-21",6240.0,6240.0,6240.0,6240.0,1900],["2002-08-22",6091.43,6091.43,6091.43,6091.43,2000],["2002-08-23",6091.43,6091.43,6091.43,6091.43,600],["2002-08-26",5942.86,5942.86,5942.86,5942.86,1800],["2002-08-27",5942.86,5942.86,5942.86,5942.86,300],["2002-08-28",5942.86,5942.86,5942.86,5942.86,400],["2002-08-29",5942.86,5942.86,5942.86,5942.86,5000],["2002-08-30",5942.86,5942.86,5942.86,5942.86,200],["2002-09-03",6091.43,6091.43,6091.43,6091.43,100],["2002-09-04",5980.0,5980.0,5980.0,5980.0,500],["2002-09-05",6017.14,6017.14,6017.14,6017.14,500],["2002-09-06",6017.14,6017.14,6017.14,6017.14,400],["2002-09-09",6017.14,6017.14,6017.14,6017.14,1500],["2002-09-10",5942.86,5942.86,5942.86,5942.86,300],["2002-09-11",5942.86,5942.86,5942.86,5942.86,0],["2002-09-12",6017.14,6017.14,6017.14,6017.14,100],["2002-09-13",6017.14,6017.14,6017.14,6017.14,100],["2002-09-16",6017.14,6017.14,6017.14,6017.14,0],["2002-09-17",6017.14,6017.14,6017.14,6017.14,0],["2002-09-18",6017.14,6017.14,6017.14,6017.14,0],["2002-09-19",5980.0,5980.0,5980.0,5980.0,600],["2002-09-20",5980.0,5980.0,5980.0,5980.0,0],["2002-09-23",5980.0,5980.0,5980.0,5980.0,0],["2002-09-24",5980.0,5980.0,5980.0,5980.0,0],["2002-09-25",5831.43,5831.43,5831.43,5831.43,400],["2002-09-26",5942.86,5942.86,5942.86,5942.86,1100],["2002-09-27",5794.29,5794.29,5794.29,5794.29,300],["2002-09-30",5905.72,5905.72,5905.72,5905.72,200],["2002-10-01",5905.72,5905.72,5905.72,5905.72,400],["2002-10-02",5905.72,5905.72,5905.72,5905.72,200],["2002-10-03",5905.72,5905.72,5905.72,5905.72,1200],["2002-10-04",5905.72,5905.72,5905.72,5905.72,700],["2002-10-07",5980.0,5980.0,5980.0,5980.0,400],["2002-10-08",5980.0,5980.0,5980.0,5980.0,0],["2002-10-09",5980.0,5980.0,5980.0,5980.0,0],["2002-10-10",5980.0,5980.0,5980.0,5980.0,0],["2002-10-11",5980.0,5980.0,5980.0,5980.0,0],["2002-10-14",5831.43,5831.43,5831.43,5831.43,200],["2002-10-15",5831.43,5831.43,5831.43,5831.43,200],["2002-10-16",5831.43,5831.43,5831.43,5831.43,300],["2002-10-17",5757.14,5757.14,5757.14,5757.14,400],["2002-10-18",5682.86,5682.86,5682.86,5682.86,2800],["2002-10-21",5682.86,5682.86,5682.86,5682.86,0],["2002-10-22",5682.86,5682.86,5682.86,5682.86,300],["2002-10-23",5682.86,5682.86,5682.86,5682.86,0],["2002-10-24",5682.86,5682.86,5682.86,5682.86,0],["2002-10-25",5831.43,5831.43,5831.43,5831.43,300],["2002-10-28",5682.86,5682.86,5682.86,5682.86,200],["2002-10-29",5682.86,5682.86,5682.86,5682.86,5100],["2002-10-30",5534.29,5534.29,5534.29,5534.29,1200],["2002-10-31",5682.86,5682.86,5682.86,5682.86,100],["2002-11-01",5571.43,5571.43,5571.43,5571.43,800],["2002-11-04",5460.0,5460.0,5460.0,5460.0,1700],["2002-11-05",5608.57,5608.57,5608.57,5608.57,100],["2002-11-06",5720.0,5720.0,5720.0,5720.0,200],["2002-11-07",5645.72,5645.72,5645.72,5645.72,100],["2002-11-08",5645.72,5645.72,5645.72,5645.72,0],["2002-11-11",5645.72,5645.72,5645.72,5645.72,0],["2002-11-12",5645.72,5645.72,5645.72,5645.72,600],["2002-11-13",5645.72,5645.72,5645.72,5645.72,0],["2002-11-14",5497.14,5497.14,5497.14,5497.14,100],["2002-11-15",5385.72,5385.72,5385.72,5385.72,1400],["2002-11-18",5385.72,5385.72,5385.72,5385.72,0],["2002-11-19",5534.29,5534.29,5534.29,5534.29,300],["2002-11-20",5645.72,5645.72,5645.72,5645.72,200],["2002-11-21",5571.43,5571.43,5571.43,5571.43,100],["2002-11-22",5571.43,5571.43,5571.43,5571.43,100],["2002-11-25",5571.43,5571.43,5571.43,5571.43,400],["2002-11-26",5422.86,5422.86,5422.86,5422.86,1100],["2002-11-27",5422.86,5422.86,5422.86,5422.86,100],["2002-11-28",5460.0,5460.0,5460.0,5460.0,600],["2002-11-29",5497.14,5497.14,5497.14,5497.14,1100],["2002-12-02",5534.29,5534.29,5534.29,5534.29,500],["2002-12-03",5682.86,5682.86,5682.86,5682.86,2000],["2002-12-04",5831.43,5831.43,5831.43,5831.43,4300],["2002-12-05",5682.86,5682.86,5682.86,5682.86,500],["2002-12-06",5682.86,5682.86,5682.86,5682.86,100],["2002-12-09",5757.14,5757.14,5757.14,5757.14,500],["2002-12-10",5645.72,5645.72,5645.72,5645.72,2800],["2002-12-11",5682.86,5682.86,5682.86,5682.86,100],["2002-12-12",5682.86,5682.86,5682.86,5682.86,0],["2002-12-13",5720.0,5720.0,5720.0,5720.0,500],["2002-12-16",5757.14,5757.14,5757.14,5757.14,400],["2002-12-17",5720.0,5720.0,5720.0,5720.0,100],["2002-12-18",5868.57,5868.57,5868.57,5868.57,500],["2002-12-19",5720.0,5720.0,5720.0,5720.0,1000],["2002-12-20",5720.0,5720.0,5720.0,5720.0,5500],["2002-12-23",5720.0,5720.0,5720.0,5720.0,0],["2002-12-24",5645.72,5645.72,5645.72,5645.72,19800],["2002-12-25",5645.72,5645.72,5645.72,5645.72,1100],["2002-12-26",5645.72,5645.72,5645.72,5645.72,0],["2002-12-27",5571.43,5571.43,5571.43,5571.43,500],["2002-12-30",5608.57,5608.57,5608.57,5608.57,300],["2002-12-31",5571.43,5571.43,5571.43,5571.43,1600],["2003-01-02",5720.0,5720.0,5720.0,5720.0,500],["2003-01-03",5720.0,5720.0,5720.0,5720.0,1200],["2003-01-06",5571.43,5571.43,5571.43,5571.43,7600],["2003-01-07",5608.57,5608.57,5608.57,5608.57,1800],["2003-01-08",5608.57,5608.57,5608.57,5608.57,0],["2003-01-09",5682.86,5682.86,5682.86,5682.86,1000],["2003-01-10",5645.72,5645.72,5645.72,5645.72,2500],["2003-01-13",5645.72,5645.72,5645.72,5645.72,0],["2003-01-14",5571.43,5571.43,5571.43,5571.43,100],["2003-01-15",5571.43,5571.43,5571.43,5571.43,600],["2003-01-16",5534.29,5534.29,5534.29,5534.29,3100],["2003-01-17",5534.29,5534.29,5534.29,5534.29,1300],["2003-01-20",5534.29,5534.29,5534.29,5534.29,1800],["2003-01-21",5757.14,5757.14,5757.14,5757.14,200],["2003-01-22",5757.14,5757.14,5757.14,5757.14,800],["2003-01-23",5955.67,5955.67,5955.67,5955.67,2600],["2003-01-24",5915.96,5915.96,5915.96,5915.96,2000],["2003-01-27",5915.96,5915.96,5915.96,5915.96,2100],["2003-01-28",5955.67,5955.67,5955.67,5955.67,100],["2003-02-10",6114.48,6114.48,6114.48,6114.48,100],["2003-02-11",5915.96,5915.96,5915.96,5915.96,1500],["2003-02-12",5518.92,5518.92,5518.92,5518.92,300],["2003-02-13",5558.62,5558.62,5558.62,5558.62,2800],["2003-02-14",5558.62,5558.62,5558.62,5558.62,2400],["2003-02-17",5558.62,5558.62,5558.62,5558.62,1400],["2003-02-18",5558.62,5558.62,5558.62,5558.62,200],["2003-02-19",5479.21,5479.21,5479.21,5479.21,200],["2003-02-20",5479.21,5479.21,5479.21,5479.21,600],["2003-02-21",5558.62,5558.62,5558.62,5558.62,300],["2003-02-24",5558.62,5558.62,5558.62,5558.62,0],["2003-02-25",5399.8,5399.8,5399.8,5399.8,400],["2003-02-26",5399.8,5399.8,5399.8,5399.8,1300],["2003-02-27",5399.8,5399.8,5399.8,5399.8,500],["2003-02-28",5280.69,5280.69,5280.69,5280.69,2000],["2003-03-03",5360.1,5360.1,5360.1,5360.1,300],["2003-03-04",5360.1,5360.1,5360.1,5360.1,2300],["2003-03-05",5360.1,5360.1,5360.1,5360.1,300],["2003-03-06",5360.1,5360.1,5360.1,5360.1,300],["2003-03-07",5439.51,5439.51,5439.51,5439.51,600],["2003-03-10",5360.1,5360.1,5360.1,5360.1,400],["2003-03-11",5439.51,5439.51,5439.51,5439.51,300],["2003-03-12",5439.51,5439.51,5439.51,5439.51,1500],["2003-03-13",5439.51,5439.51,5439.51,5439.51,900],["2003-03-14",5360.1,5360.1,5360.1,5360.1,100],["2003-03-17",5320.4,5320.4,5320.4,5320.4,1100],["2003-03-18",5240.99,5240.99,5240.99,5240.99,500],["2003-03-19",5082.17,5082.17,5082.17,5082.17,1000],["2003-03-20",5002.76,5002.76,5002.76,5002.76,1700],["2003-03-21",4843.94,4843.94,4843.94,4843.94,2100],["2003-03-24",4883.65,4883.65,4883.65,4883.65,3200],["2003-03-25",4883.65,4883.65,4883.65,4883.65,2000],["2003-03-26",4883.65,4883.65,4883.65,4883.65,3400],["2003-03-27",4724.83,4724.83,4724.83,4724.83,4500],["2003-03-28",4724.83,4724.83,4724.83,4724.83,3700],["2003-03-31",4566.01,4566.01,4566.01,4566.01,3800],["2003-04-01",4367.49,4367.49,4367.49,4367.49,3100],["2003-04-02",4566.01,4566.01,4566.01,4566.01,600],["2003-04-03",4764.53,4764.53,4764.53,4764.53,1600],["2003-04-04",4923.35,4923.35,4923.35,4923.35,3500],["2003-04-07",5042.46,5042.46,5042.46,5042.46,2600],["2003-04-08",5042.46,5042.46,5042.46,5042.46,2200],["2003-04-09",5042.46,5042.46,5042.46,5042.46,1500],["2003-04-10",5042.46,5042.46,5042.46,5042.46,1500],["2003-04-11",5042.46,5042.46,5042.46,5042.46,9300],["2003-04-14",4963.06,4963.06,4963.06,4963.06,700],["2003-04-15",4764.53,4764.53,4764.53,4764.53,900],["2003-04-16",4764.53,4764.53,4764.53,4764.53,300],["2003-04-17",4764.53,4764.53,4764.53,4764.53,1500],["2003-04-18",4804.24,4804.24,4804.24,4804.24,1500],["2003-04-21",4804.24,4804.24,4804.24,4804.24,1000],["2003-04-22",4764.53,4764.53,4764.53,4764.53,1200],["2003-04-23",4804.24,4804.24,4804.24,4804.24,1100],["2003-04-24",4843.94,4843.94,4843.94,4843.94,500],["2003-04-25",4843.94,4843.94,4843.94,4843.94,800],["2003-04-28",4764.53,4764.53,4764.53,4764.53,1000],["2003-04-29",4883.65,4883.65,4883.65,4883.65,200],["2003-05-05",4883.65,4883.65,4883.65,4883.65,200],["2003-05-06",4764.53,4764.53,4764.53,4764.53,2200],["2003-05-07",4843.94,4843.94,4843.94,4843.94,1900],["2003-05-08",4843.94,4843.94,4843.94,4843.94,2700],["2003-05-09",4883.65,4883.65,4883.65,4883.65,3600],["2003-05-12",4923.35,4923.35,4923.35,4923.35,6300],["2003-05-13",4883.65,4883.65,4883.65,4883.65,700],["2003-05-14",4764.53,4764.53,4764.53,4764.53,2000],["2003-05-15",4923.35,4923.35,4923.35,4923.35,200],["2003-05-16",4923.35,4923.35,4923.35,4923.35,500],["2003-05-19",4764.53,4764.53,4764.53,4764.53,3100],["2003-05-20",4764.53,4883.65,4764.53,4764.53,700],["2003-05-21",4724.83,4764.53,4724.83,4724.83,1000],["2003-05-22",4724.83,4724.83,4685.12,4685.12,2960],["2003-05-23",4685.12,4764.53,4685.12,4685.12,610],["2003-05-26",4685.12,4685.12,4605.72,4605.72,1190],["2003-05-27",4645.42,4685.12,4645.42,4645.42,1750],["2003-05-28",4566.01,4645.42,4566.01,4566.01,1000],["2003-05-29",4566.01,4645.42,4566.01,4645.42,320],["2003-05-30",4645.42,4764.53,4566.01,4566.01,2640],["2003-06-02",4566.01,4566.01,4566.01,4566.01,110],["2003-06-03",4526.31,4526.31,4526.31,4526.31,2380],["2003-06-04",4526.31,4724.83,4526.31,4724.83,10],["2003-06-05",4724.83,4724.83,4724.83,4724.83,10],["2003-06-06",4724.83,4724.83,4724.83,4724.83,10],["2003-06-09",4566.01,4724.83,4566.01,4566.01,1420],["2003-06-10",4566.01,4566.01,4566.01,4566.01,5670],["2003-06-11",4566.01,4566.01,4566.01,4566.01,2800],["2003-06-12",4566.01,4566.01,4566.01,4566.01,660],["2003-06-13",4486.6,4566.01,4486.6,4486.6,1300],["2003-06-16",4486.6,4486.6,4486.6,4486.6,2460],["2003-06-17",4446.9,4446.9,4407.19,4407.19,2200],["2003-06-18",4407.19,4566.01,4407.19,4407.19,1010],["2003-06-19",4407.19,4407.19,4367.49,4407.19,2230],["2003-06-20",4407.19,4486.6,4288.08,4288.08,2010],["2003-06-23",4288.08,4327.78,4288.08,4327.78,3430],["2003-06-24",4288.08,4288.08,4248.38,4288.08,520],["2003-06-25",4288.08,4327.78,4288.08,4327.78,320],["2003-06-26",4327.78,4327.78,4248.38,4327.78,500],["2003-06-27",4327.78,4446.9,4327.78,4327.78,410],["2003-06-30",4327.78,4327.78,4327.78,4327.78,210],["2003-07-01",4288.08,4327.78,4288.08,4288.08,300],["2003-07-02",4288.08,4288.08,4288.08,4288.08,430],["2003-07-03",4248.38,4248.38,4208.67,4248.38,1930],["2003-07-04",4248.38,4367.49,4089.56,4089.56,60],["2003-07-07",4208.67,4208.67,4208.67,4208.67,2000],["2003-07-08",4208.67,4208.67,4168.97,4208.67,700],["2003-07-09",4208.67,4367.49,4208.67,4208.67,620],["2003-07-10",4208.67,4327.78,4168.97,4168.97,810],["2003-07-11",4208.67,4367.49,4208.67,4208.67,420],["2003-07-14",4208.67,4208.67,4208.67,4208.67,1010],["2003-07-15",4208.67,4327.78,4208.67,4327.78,40],["2003-07-16",4327.78,4327.78,4208.67,4208.67,540],["2003-07-17",4208.67,4288.08,4208.67,4288.08,10],["2003-07-18",4208.67,4208.67,4208.67,4208.67,1400],["2003-07-21",4208.67,4248.38,4208.67,4248.38,10],["2003-07-22",4248.38,4248.38,4248.38,4248.38,20],["2003-07-23",4248.38,4248.38,4208.67,4248.38,230],["2003-07-24",4248.38,4248.38,4208.67,4248.38,210],["2003-07-25",4208.67,4248.38,4208.67,4208.67,300],["2003-07-28",4208.67,4208.67,4208.67,4208.67,0],["2003-07-29",4168.97,4208.67,4168.97,4168.97,200],["2003-07-30",4129.26,4168.97,4129.26,4129.26,400],["2003-07-31",4129.26,4168.97,4049.85,4049.85,970],["2003-08-01",4049.85,4049.85,4010.15,4010.15,2130],["2003-08-04",4010.15,4208.67,3970.44,3970.44,1330],["2003-08-05",3970.44,3970.44,3970.44,3970.44,510],["2003-08-06",3970.44,3970.44,3970.44,3970.44,1500],["2003-08-07",3970.44,4168.97,3970.44,3970.44,1020],["2003-08-08",3970.44,3970.44,3930.74,3930.74,390],["2003-08-11",3930.74,3930.74,3930.74,3930.74,100],["2003-08-12",3930.74,3930.74,3930.74,3930.74,2360],["2003-08-13",3930.74,3930.74,3930.74,3930.74,610],["2003-08-14",3930.74,3930.74,3930.74,3930.74,0],["2003-08-15",3930.74,3970.44,3930.74,3930.74,1640],["2003-08-18",3930.74,3970.44,3930.74,3970.44,1540],["2003-08-19",3970.44,3970.44,3970.44,3970.44,110],["2003-08-20",3970.44,3970.44,3970.44,3970.44,200],["2003-08-21",3891.04,3891.04,3891.04,3891.04,1700],["2003-08-22",3891.04,3891.04,3891.04,3891.04,1350],["2003-08-25",3891.04,3970.44,3891.04,3970.44,10],["2003-08-26",3970.44,3970.44,3970.44,3970.44,10],["2003-08-27",3970.44,3970.44,3970.44,3970.44,0],["2003-08-28",3970.44,3970.44,3970.44,3970.44,0],["2003-08-29",3930.74,3970.44,3930.74,3930.74,30],["2003-09-03",3891.04,3930.74,3891.04,3891.04,400],["2003-09-04",3891.04,4049.85,3891.04,4049.85,10],["2003-09-05",4049.85,4049.85,4049.85,4049.85,40],["2003-09-08",3891.04,4049.85,3891.04,3891.04,1000],["2003-09-09",3891.04,4010.15,3891.04,4010.15,10],["2003-09-10",3891.04,4010.15,3891.04,3891.04,120],["2003-09-11",3891.04,3891.04,3891.04,3891.04,0],["2003-09-12",3891.04,3891.04,3732.22,3732.22,1100],["2003-09-15",3811.63,3811.63,3811.63,3811.63,880],["2003-09-16",3811.63,3811.63,3811.63,3811.63,1000],["2003-09-17",3811.63,3811.63,3811.63,3811.63,1000],["2003-09-18",3811.63,3811.63,3811.63,3811.63,850],["2003-09-19",3851.33,3851.33,3851.33,3851.33,3090],["2003-09-22",3851.33,3930.74,3851.33,3930.74,200],["2003-09-23",3930.74,3970.44,3930.74,3970.44,100],["2003-09-24",3970.44,4010.15,3970.44,4010.15,100],["2003-09-25",4010.15,4010.15,4010.15,4010.15,0],["2003-09-26",3811.63,4010.15,3811.63,3811.63,260],["2003-09-29",3811.63,3811.63,3811.63,3811.63,0],["2003-09-30",3811.63,3811.63,3811.63,3811.63,10],["2003-10-01",3811.63,3970.44,3811.63,3970.44,10],["2003-10-02",3811.63,3970.44,3811.63,3811.63,10],["2003-10-03",3692.51,3811.63,3692.51,3692.51,30],["2003-10-06",3692.51,3692.51,3692.51,3692.51,0],["2003-10-07",3692.51,3692.51,3692.51,3692.51,390],["2003-10-08",3692.51,3692.51,3692.51,3692.51,500],["2003-10-09",3692.51,3692.51,3692.51,3692.51,900],["2003-10-10",3692.51,3692.51,3692.51,3692.51,200],["2003-10-13",3573.4,3692.51,3573.4,3573.4,400],["2003-10-14",3573.4,3573.4,3533.7,3533.7,190],["2003-10-15",3374.88,3533.7,3374.88,3374.88,2300],["2003-10-16",3374.88,3374.88,3335.17,3335.17,1050],["2003-10-17",3295.47,3295.47,3295.47,3295.47,410],["2003-10-20",3136.65,3295.47,3136.65,3136.65,2000],["2003-10-21",3136.65,3136.65,3017.54,3017.54,740],["2003-10-22",2977.83,2977.83,2977.83,2977.83,890],["2003-10-23",2938.13,2977.83,2938.13,2938.13,610],["2003-10-24",2898.42,2898.42,2898.42,2898.42,1060],["2003-10-27",2898.42,2898.42,2898.42,2898.42,510],["2003-10-28",2898.42,2898.42,2898.42,2898.42,0],["2003-10-29",2898.42,3017.54,2898.42,3017.54,180],["2003-10-30",3017.54,3017.54,3017.54,3017.54,180],["2003-10-31",3096.95,3096.95,3096.95,3096.95,600],["2003-11-03",3176.36,3176.36,3176.36,3176.36,210],["2003-11-04",3176.36,3176.36,3176.36,3176.36,500],["2003-11-05",3176.36,3176.36,3176.36,3176.36,1200],["2003-11-06",3176.36,3176.36,3176.36,3176.36,500],["2003-11-07",3176.36,3176.36,3176.36,3176.36,3100],["2003-11-10",3176.36,3176.36,3096.95,3096.95,1910],["2003-11-11",3096.95,3096.95,3096.95,3096.95,1250],["2003-11-12",3096.95,3096.95,3096.95,3096.95,500],["2003-11-13",3176.36,3216.06,3176.36,3216.06,6800],["2003-11-14",3374.88,3374.88,3374.88,3374.88,2230],["2003-11-17",3374.88,3533.7,3374.88,3533.7,7350],["2003-11-18",3374.88,3374.88,3374.88,3374.88,980],["2003-11-19",3335.17,3335.17,3255.76,3335.17,1130],["2003-11-20",3335.17,3493.99,3335.17,3493.99,3250],["2003-11-21",3652.81,3652.81,3652.81,3652.81,11960],["2003-11-24",3811.63,3811.63,3811.63,3811.63,12110],["2003-11-25",3970.44,3970.44,3970.44,3970.44,3480],["2003-11-26",3970.44,4168.97,3970.44,3970.44,12100],["2003-11-27",3970.44,3970.44,3970.44,3970.44,1000],["2003-11-28",4010.15,4089.56,4010.15,4089.56,570],["2003-12-01",4168.97,4248.38,4168.97,4168.97,390],["2003-12-02",4168.97,4248.38,4089.56,4089.56,1180],["2003-12-03",4049.85,4089.56,4049.85,4049.85,120],["2003-12-04",4049.85,4049.85,3970.44,3970.44,4000],["2003-12-05",3970.44,3970.44,3970.44,3970.44,1090],["2003-12-08",3970.44,4049.85,3970.44,3970.44,1530],["2003-12-09",3970.44,3970.44,3970.44,3970.44,1000],["2003-12-10",3970.44,3970.44,3970.44,3970.44,0],["2003-12-11",3970.44,3970.44,3970.44,3970.44,310],["2003-12-12",3970.44,3970.44,3970.44,3970.44,510],["2003-12-15",3970.44,3970.44,3970.44,3970.44,200],["2003-12-16",4089.56,4129.26,4089.56,4089.56,1130],["2003-12-17",4089.56,4089.56,4010.15,4089.56,1640],["2003-12-18",4129.26,4168.97,4129.26,4168.97,3000],["2003-12-19",4168.97,4168.97,4089.56,4089.56,1240],["2003-12-22",4089.56,4089.56,4049.85,4049.85,930],["2003-12-23",3970.44,3970.44,3970.44,3970.44,2900],["2003-12-24",3970.44,4010.15,3970.44,4010.15,4570],["2003-12-25",4010.15,4049.85,4010.15,4049.85,50],["2003-12-26",4049.85,4049.85,4049.85,4049.85,110],["2003-12-29",4049.85,4049.85,4049.85,4049.85,10],["2003-12-30",4049.85,4049.85,4049.85,4049.85,290],["2003-12-31",4049.85,4049.85,4049.85,4049.85,10],["2004-01-05",4010.15,4010.15,4010.15,4010.15,1380],["2004-01-06",4049.85,4049.85,4049.85,4049.85,4160],["2004-01-07",4129.26,4129.26,4129.26,4129.26,380],["2004-01-08",4129.26,4129.26,4129.26,4129.26,5860],["2004-01-09",4129.26,4129.26,4129.26,4129.26,2520],["2004-01-12",4168.97,4168.97,4168.97,4168.97,170],["2004-01-13",4168.97,4168.97,4129.26,4129.26,11260],["2004-01-14",4168.97,4248.38,4168.97,4168.97,7740],["2004-01-15",4168.97,4168.97,4168.97,4168.97,3340],["2004-01-16",4168.97,4208.67,4168.97,4208.67,11110],["2004-01-27",4208.67,4407.19,4208.67,4407.19,1870],["2004-01-28",4605.72,4605.72,4605.72,4605.72,2040],["2004-01-29",4804.24,4804.24,4804.24,4804.24,26080],["2004-01-30",5042.46,5042.46,5042.46,5042.46,19510],["2004-02-02",4843.94,4843.94,4804.24,4804.24,8550],["2004-02-03",4566.01,4566.01,4566.01,4566.01,18490],["2004-02-04",4566.01,4764.53,4566.01,4764.53,6080],["2004-02-05",4963.06,5002.76,4963.06,4963.06,11960],["2004-02-06",4963.06,4963.06,4724.83,4724.83,4980],["2004-02-09",4724.83,4764.53,4605.72,4605.72,4100],["2004-02-10",4605.72,4605.72,4605.72,4605.72,1800],["2004-02-11",4645.42,4685.12,4645.42,4685.12,2500],["2004-02-12",4685.12,4724.83,4685.12,4685.12,710],["2004-02-13",4685.12,4685.12,4645.42,4685.12,10440],["2004-02-16",4685.12,4843.94,4685.12,4685.12,3080],["2004-02-17",4685.12,4685.12,4605.72,4605.72,7110],["2004-02-18",4605.72,4645.42,4605.72,4645.42,3230],["2004-02-19",4645.42,4645.42,4645.42,4645.42,4320],["2004-02-20",4808.42,4808.42,4808.42,4808.42,13060],["2004-02-23",5012.16,5012.16,5012.16,5012.16,9610],["2004-02-24",5012.16,5256.66,5012.16,5012.16,22900],["2004-02-25",4971.41,4971.41,4889.92,4889.92,13670],["2004-02-26",4767.67,4767.67,4767.67,4767.67,11870],["2004-02-27",4767.67,4971.41,4767.67,4971.41,13810],["2004-03-01",5175.16,5215.91,5175.16,5215.91,19270],["2004-03-02",5215.91,5297.41,5093.66,5093.66,33360],["2004-03-03",5093.66,5093.66,5093.66,5093.66,16070],["2004-03-04",5093.66,5093.66,5093.66,5093.66,15270],["2004-03-05",5093.66,5093.66,5093.66,5093.66,4470],["2004-03-08",5093.66,5338.16,5093.66,5093.66,14020],["2004-03-09",5093.66,5093.66,4971.41,4971.41,10050],["2004-03-10",4889.92,4889.92,4889.92,4889.92,11750],["2004-03-11",4889.92,5052.91,4889.92,5052.91,3300],["2004-03-12",4889.92,4889.92,4889.92,4889.92,9000],["2004-03-15",4889.92,4889.92,4889.92,4889.92,1200],["2004-03-16",4889.92,4889.92,4889.92,4889.92,13760],["2004-03-17",4889.92,4889.92,4808.42,4808.42,12020],["2004-03-18",4808.42,4849.17,4808.42,4849.17,3920],["2004-03-19",4889.92,4889.92,4889.92,4889.92,150],["2004-03-22",4849.17,4889.92,4849.17,4849.17,3210],["2004-03-23",4808.42,4808.42,4686.17,4686.17,6650],["2004-03-24",4686.17,4686.17,4645.42,4686.17,2400],["2004-03-25",4808.42,4808.42,4808.42,4808.42,1620],["2004-03-26",4808.42,4849.17,4808.42,4849.17,500],["2004-03-29",4849.17,4849.17,4849.17,4849.17,2470],["2004-03-30",4849.17,4849.17,4849.17,4849.17,7710],["2004-03-31",4849.17,4849.17,4849.17,4849.17,7350],["2004-04-01",4849.17,4889.92,4849.17,4889.92,2740],["2004-04-02",4849.17,4849.17,4808.42,4808.42,4700],["2004-04-05",4808.42,4808.42,4808.42,4808.42,1210],["2004-04-06",4808.42,4808.42,4808.42,4808.42,1500],["2004-04-07",4808.42,4808.42,4808.42,4808.42,430],["2004-04-08",4808.42,4808.42,4808.42,4808.42,4110],["2004-04-09",4808.42,4808.42,4808.42,4808.42,4130],["2004-04-12",4808.42,4808.42,4808.42,4808.42,310],["2004-04-13",4808.42,4808.42,4808.42,4808.42,10],["2004-04-14",4686.17,4808.42,4686.17,4686.17,5610],["2004-04-15",4686.17,4686.17,4686.17,4686.17,880],["2004-04-16",4686.17,4849.17,4686.17,4686.17,200],["2004-04-19",4645.42,4686.17,4645.42,4645.42,4040],["2004-04-20",4686.17,4686.17,4686.17,4686.17,230],["2004-04-21",4686.17,4686.17,4686.17,4686.17,160],["2004-04-22",4686.17,4686.17,4563.92,4686.17,210],["2004-04-23",4645.42,4645.42,4604.67,4645.42,600],["2004-04-26",4645.42,4645.42,4645.42,4645.42,140],["2004-04-27",4563.92,4563.92,4441.67,4441.67,2030],["2004-04-28",4441.67,4482.42,4441.67,4441.67,490],["2004-04-29",4441.67,4441.67,4441.67,4441.67,0],["2004-05-04",4441.67,4441.67,4441.67,4441.67,500],["2004-05-05",4400.92,4400.92,4278.68,4400.92,3810],["2004-05-06",4400.92,4441.67,4400.92,4441.67,130],["2004-05-07",4441.67,4441.67,4278.68,4278.68,780],["2004-05-10",4278.68,4278.68,4278.68,4278.68,100],["2004-05-11",4278.68,4278.68,4278.68,4278.68,430],["2004-05-12",4278.68,4278.68,4278.68,4278.68,510],["2004-05-13",4278.68,4278.68,4278.68,4278.68,40],["2004-05-14",4278.68,4278.68,4197.18,4197.18,2130],["2004-05-17",4197.18,4197.18,4197.18,4197.18,1030],["2004-05-18",4156.43,4156.43,4115.68,4115.68,2140],["2004-05-19",4115.68,4115.68,4115.68,4115.68,3710],["2004-05-20",4115.68,4115.68,4115.68,4115.68,1230],["2004-05-21",4115.68,4115.68,4115.68,4115.68,510],["2004-05-24",4115.68,4197.18,4115.68,4197.18,390],["2004-05-25",4197.18,4237.93,4197.18,4237.93,110],["2004-05-26",4197.18,4237.93,4197.18,4197.18,1210],["2004-05-27",4197.18,4197.18,4156.43,4156.43,860],["2004-05-28",4156.43,4156.43,4156.43,4156.43,0],["2004-05-31",4156.43,4197.18,4156.43,4197.18,200],["2004-06-01",4197.18,4197.18,4197.18,4197.18,30],["2004-06-02",4197.18,4197.18,4197.18,4197.18,830],["2004-06-03",4197.18,4197.18,4156.43,4156.43,1950],["2004-06-04",4156.43,4156.43,4156.43,4156.43,2410],["2004-06-07",4156.43,4156.43,4156.43,4156.43,590],["2004-06-08",4156.43,4156.43,4156.43,4156.43,200],["2004-06-09",4156.43,4156.43,4156.43,4156.43,70],["2004-06-10",4156.43,4156.43,4156.43,4156.43,50],["2004-06-11",4156.43,4156.43,4156.43,4156.43,200],["2004-06-14",4156.43,4156.43,4156.43,4156.43,600],["2004-06-15",4156.43,4156.43,4156.43,4156.43,210],["2004-06-16",4156.43,4156.43,4115.68,4115.68,500],["2004-06-17",4115.68,4156.43,4115.68,4156.43,100],["2004-06-18",4115.68,4156.43,4115.68,4115.68,1200],["2004-06-21",4074.93,4074.93,4074.93,4074.93,350],["2004-06-22",4074.93,4074.93,4074.93,4074.93,300],["2004-06-23",4074.93,4115.68,4074.93,4115.68,260],["2004-06-24",4115.68,4115.68,4115.68,4115.68,10],["2004-06-25",4115.68,4115.68,4115.68,4115.68,10],["2004-06-28",4115.68,4115.68,4115.68,4115.68,0],["2004-06-29",4156.43,4156.43,4156.43,4156.43,20],["2004-06-30",4156.43,4156.43,4156.43,4156.43,20],["2004-07-01",4156.43,4156.43,4156.43,4156.43,230],["2004-07-02",4156.43,4156.43,4156.43,4156.43,0],["2004-07-05",3993.43,3993.43,3993.43,3993.43,100],["2004-07-06",3993.43,4156.43,3993.43,4156.43,50],["2004-07-07",4156.43,4156.43,4074.93,4074.93,310],["2004-07-08",4074.93,4074.93,4074.93,4074.93,10],["2004-07-09",4074.93,4074.93,4074.93,4074.93,910],["2004-07-12",4074.93,4074.93,4074.93,4074.93,0],["2004-07-13",4074.93,4074.93,4074.93,4074.93,0],["2004-07-14",4115.68,4115.68,4115.68,4115.68,10],["2004-07-15",4074.93,4115.68,4074.93,4074.93,40],["2004-07-16",4156.43,4156.43,4156.43,4156.43,10],["2004-07-19",3993.43,4156.43,3993.43,3993.43,10],["2004-07-20",3993.43,3993.43,3993.43,3993.43,0],["2004-07-21",3952.68,3993.43,3952.68,3952.68,500],["2004-07-22",3952.68,4034.18,3952.68,4034.18,150],["2004-07-23",4034.18,4034.18,4034.18,4034.18,170],["2004-07-26",4034.18,4034.18,4034.18,4034.18,300],["2004-07-27",4074.93,4074.93,4074.93,4074.93,660],["2004-07-28",4034.18,4074.93,4034.18,4034.18,300],["2004-07-29",4034.18,4074.93,4034.18,4074.93,150],["2004-07-30",4074.93,4074.93,4074.93,4074.93,0],["2004-08-02",4074.93,4074.93,4074.93,4074.93,0],["2004-08-03",4074.93,4074.93,4074.93,4074.93,20],["2004-08-04",4074.93,4074.93,4074.93,4074.93,0],["2004-08-05",4074.93,4156.43,4074.93,4074.93,40],["2004-08-06",3871.18,3871.18,3871.18,3871.18,150],["2004-08-09",3748.94,3871.18,3748.94,3748.94,40],["2004-08-10",3626.69,3626.69,3585.94,3626.69,510],["2004-08-11",3626.69,3626.69,3626.69,3626.69,100],["2004-08-12",3626.69,3667.44,3626.69,3667.44,760],["2004-08-13",3830.43,3830.43,3830.43,3830.43,90],["2004-08-16",3830.43,3993.43,3830.43,3993.43,370],["2004-08-17",3830.43,3993.43,3830.43,3830.43,100],["2004-08-18",3830.43,3830.43,3830.43,3830.43,500],["2004-08-19",3830.43,3830.43,3830.43,3830.43,0],["2004-08-20",3830.43,3952.68,3830.43,3952.68,80],["2004-08-23",3911.93,3911.93,3830.43,3911.93,1770],["2004-08-24",3911.93,3993.43,3911.93,3911.93,1700],["2004-08-25",3911.93,3911.93,3911.93,3911.93,240],["2004-08-26",4074.93,4074.93,4074.93,4074.93,220],["2004-08-27",4034.18,4034.18,3871.18,4034.18,100],["2004-08-30",3993.43,3993.43,3993.43,3993.43,4790],["2004-08-31",3993.43,3993.43,3993.43,3993.43,220],["2004-09-01",3993.43,3993.43,3993.43,3993.43,0],["2004-09-06",3911.93,3993.43,3911.93,3911.93,60],["2004-09-07",3871.18,3911.93,3871.18,3871.18,320],["2004-09-08",3871.18,3871.18,3871.18,3871.18,470],["2004-09-09",3871.18,3952.68,3871.18,3952.68,110],["2004-09-10",3871.18,3871.18,3871.18,3871.18,200],["2004-09-13",3871.18,3911.93,3871.18,3911.93,1020],["2004-09-14",3911.93,3911.93,3871.18,3911.93,1770],["2004-09-15",3911.93,3993.43,3911.93,3993.43,70],["2004-09-16",3911.93,3911.93,3911.93,3911.93,1370],["2004-09-17",3911.93,3911.93,3911.93,3911.93,1320],["2004-09-20",3911.93,3952.68,3911.93,3952.68,40],["2004-09-21",3993.43,3993.43,3993.43,3993.43,1270],["2004-09-22",3993.43,3993.43,3952.68,3952.68,130],["2004-09-23",3952.68,3993.43,3871.18,3871.18,60],["2004-09-24",3871.18,3911.93,3871.18,3911.93,2300],["2004-09-27",3911.93,3911.93,3871.18,3871.18,5800],["2004-09-28",3871.18,3871.18,3830.43,3830.43,1300],["2004-09-29",3830.43,3830.43,3789.68,3830.43,2260],["2004-09-30",3830.43,3830.43,3830.43,3830.43,1750],["2004-10-01",3830.43,3830.43,3789.68,3830.43,1200],["2004-10-04",3830.43,3830.43,3789.68,3789.68,1110],["2004-10-05",3789.68,3789.68,3789.68,3789.68,100],["2004-10-06",3789.68,3830.43,3789.68,3830.43,870],["2004-10-07",3830.43,3871.18,3830.43,3871.18,350],["2004-10-08",3871.18,3871.18,3871.18,3871.18,650],["2004-10-11",3871.18,3871.18,3789.68,3871.18,560],["2004-10-12",3871.18,3871.18,3871.18,3871.18,0],["2004-10-13",3871.18,3871.18,3871.18,3871.18,0],["2004-10-14",3871.18,3871.18,3871.18,3871.18,0],["2004-10-15",3871.18,3911.93,3789.68,3911.93,1520],["2004-10-18",3871.18,3871.18,3871.18,3871.18,900],["2004-10-19",3830.43,3830.43,3789.68,3789.68,700],["2004-10-20",3789.68,3789.68,3789.68,3789.68,600],["2004-10-21",3789.68,3789.68,3748.94,3789.68,100],["2004-10-22",3871.18,3871.18,3871.18,3871.18,200],["2004-10-25",3871.18,3871.18,3871.18,3871.18,10],["2004-10-26",3871.18,3871.18,3871.18,3871.18,60],["2004-10-27",3830.43,3830.43,3830.43,3830.43,590],["2004-10-28",3830.43,3830.43,3830.43,3830.43,0],["2004-10-29",3830.43,3830.43,3830.43,3830.43,20],["2004-11-01",3789.68,3789.68,3789.68,3789.68,200],["2004-11-02",3789.68,3830.43,3667.44,3830.43,30],["2004-11-03",3789.68,3830.43,3789.68,3789.68,2330],["2004-11-04",3830.43,3871.18,3830.43,3871.18,30],["2004-11-05",3789.68,3789.68,3748.94,3789.68,1100],["2004-11-08",3789.68,3789.68,3789.68,3789.68,0],["2004-11-09",3667.44,3667.44,3667.44,3667.44,2040],["2004-11-10",3667.44,3708.19,3667.44,3708.19,3300],["2004-11-11",3708.19,3708.19,3708.19,3708.19,120],["2004-11-12",3708.19,3708.19,3708.19,3708.19,0],["2004-11-15",3667.44,3667.44,3667.44,3667.44,400],["2004-11-16",3667.44,3830.43,3667.44,3830.43,2030],["2004-11-17",3830.43,3830.43,3830.43,3830.43,0],["2004-11-18",3748.94,3748.94,3667.44,3748.94,80],["2004-11-19",3748.94,3748.94,3748.94,3748.94,100],["2004-11-22",3667.44,3748.94,3667.44,3667.44,520],["2004-11-23",3667.44,3667.44,3667.44,3667.44,1620],["2004-11-24",3667.44,3667.44,3667.44,3667.44,0],["2004-11-25",3667.44,3667.44,3504.44,3504.44,70],["2004-11-26",3504.44,3585.94,3504.44,3585.94,700],["2004-11-29",3667.44,3667.44,3667.44,3667.44,620],["2004-11-30",3748.94,3748.94,3748.94,3748.94,40],["2004-12-01",3748.94,3748.94,3748.94,3748.94,0],["2004-12-02",3748.94,3748.94,3748.94,3748.94,0],["2004-12-03",3748.94,3748.94,3667.44,3667.44,370],["2004-12-06",3667.44,3667.44,3626.69,3626.69,460],["2004-12-07",3626.69,3708.19,3626.69,3708.19,10],["2004-12-08",3626.69,3626.69,3626.69,3626.69,110],["2004-12-09",3626.69,3626.69,3504.44,3504.44,5850],["2004-12-10",3585.94,3626.69,3585.94,3626.69,110],["2004-12-13",3667.44,3667.44,3667.44,3667.44,1670],["2004-12-14",3667.44,3667.44,3667.44,3667.44,710],["2004-12-15",3667.44,3667.44,3667.44,3667.44,3200],["2004-12-16",3667.44,3708.19,3667.44,3708.19,10],["2004-12-17",3708.19,3708.19,3667.44,3667.44,1620],["2004-12-20",3667.44,3667.44,3545.19,3545.19,200],["2004-12-21",3545.19,3667.44,3545.19,3667.44,590],["2004-12-22",3667.44,3667.44,3667.44,3667.44,10],["2004-12-23",3667.44,3667.44,3667.44,3667.44,30],["2004-12-24",3667.44,3667.44,3626.69,3667.44,1030],["2004-12-27",3667.44,3667.44,3667.44,3667.44,60],["2004-12-28",3667.44,3667.44,3667.44,3667.44,2040],["2004-12-29",3708.19,3708.19,3708.19,3708.19,20],["2004-12-30",3667.44,3667.44,3626.69,3667.44,60],["2004-12-31",3667.44,3667.44,3667.44,3667.44,10],["2005-01-04",3667.44,3667.44,3667.44,3667.44,0],["2005-01-05",3667.44,3667.44,3585.94,3585.94,420],["2005-01-06",3585.94,3585.94,3585.94,3585.94,1090],["2005-01-07",3545.19,3585.94,3545.19,3545.19,20],["2005-01-10",3504.44,3504.44,3504.44,3504.44,180],["2005-01-11",3504.44,3667.44,3504.44,3667.44,10],["2005-01-12",3545.19,3667.44,3545.19,3545.19,600],["2005-01-13",3545.19,3545.19,3545.19,3545.19,0],["2005-01-14",3585.94,3667.44,3585.94,3667.44,1100],["2005-01-17",3667.44,3667.44,3667.44,3667.44,0],["2005-01-18",3667.44,3667.44,3667.44,3667.44,100],["2005-01-19",3667.44,3667.44,3667.44,3667.44,100],["2005-01-20",3504.44,3504.44,3504.44,3504.44,10],["2005-01-21",3667.44,3667.44,3667.44,3667.44,10],["2005-01-24",3585.94,3667.44,3585.94,3585.94,1060],["2005-01-25",3585.94,3585.94,3585.94,3585.94,0],["2005-01-26",3585.94,3585.94,3585.94,3585.94,520],["2005-01-27",3545.19,3545.19,3545.19,3545.19,600],["2005-01-28",3545.19,3545.19,3545.19,3545.19,0],["2005-01-31",3545.19,3585.94,3545.19,3585.94,1010],["2005-02-01",3585.94,3585.94,3585.94,3585.94,0],["2005-02-02",3626.69,3626.69,3626.69,3626.69,330],["2005-02-03",3626.69,3626.69,3626.69,3626.69,0],["2005-02-04",3667.44,3667.44,3667.44,3667.44,450],["2005-02-14",3626.69,3626.69,3626.69,3626.69,310],["2005-02-15",3626.69,3626.69,3626.69,3626.69,710],["2005-02-16",3626.69,3708.19,3626.69,3708.19,750],["2005-02-17",3667.44,3708.19,3667.44,3667.44,40],["2005-02-18",3626.69,3626.69,3626.69,3626.69,900],["2005-02-21",3626.69,3626.69,3626.69,3626.69,600],["2005-02-22",3626.69,3626.69,3626.69,3626.69,980],["2005-02-23",3626.69,3626.69,3626.69,3626.69,360],["2005-02-24",3626.69,3626.69,3626.69,3626.69,690],["2005-02-25",3667.44,3667.44,3667.44,3667.44,10],["2005-02-28",3585.94,3667.44,3585.94,3585.94,5020],["2005-03-01",3585.94,3585.94,3585.94,3585.94,0],["2005-03-02",3585.94,3585.94,3585.94,3585.94,0],["2005-03-03",3585.94,3585.94,3585.94,3585.94,70],["2005-03-04",3585.94,3585.94,3463.69,3585.94,300],["2005-03-07",3585.94,3626.69,3585.94,3626.69,300],["2005-03-08",3626.69,3626.69,3626.69,3626.69,1630],["2005-03-09",3626.69,3626.69,3626.69,3626.69,1670],["2005-03-10",3626.69,3626.69,3626.69,3626.69,430],["2005-03-11",3626.69,3626.69,3626.69,3626.69,820],["2005-03-14",3626.69,3626.69,3626.69,3626.69,500],["2005-03-15",3626.69,3626.69,3626.69,3626.69,300],["2005-03-16",3626.69,3626.69,3626.69,3626.69,20],["2005-03-17",3585.94,3585.94,3585.94,3585.94,230],["2005-03-18",3626.69,3748.94,3626.69,3748.94,3230],["2005-03-21",3911.93,3911.93,3911.93,3911.93,5500],["2005-03-22",3993.43,4074.93,3993.43,3993.43,3630],["2005-03-23",3993.43,3993.43,3952.68,3952.68,4180],["2005-03-24",3952.68,3952.68,3952.68,3952.68,2000],["2005-03-25",3952.68,3993.43,3911.93,3911.93,600],["2005-03-28",3911.93,3911.93,3911.93,3911.93,10],["2005-03-29",3871.18,3871.18,3871.18,3871.18,1000],["2005-03-30",3748.94,3830.43,3748.94,3830.43,1010],["2005-03-31",3830.43,3830.43,3789.68,3789.68,200],["2005-04-01",3748.94,3789.68,3748.94,3748.94,140],["2005-04-04",3748.94,3789.68,3748.94,3789.68,10],["2005-04-05",3789.68,3789.68,3789.68,3789.68,20],["2005-04-06",3789.68,3789.68,3789.68,3789.68,0],["2005-04-07",3789.68,3789.68,3789.68,3789.68,0],["2005-04-08",3667.44,3789.68,3667.44,3667.44,12490],["2005-04-11",3667.44,3667.44,3667.44,3667.44,400],["2005-04-12",3667.44,3667.44,3667.44,3667.44,600],["2005-04-13",3667.44,3748.94,3667.44,3748.94,10],["2005-04-14",3748.94,3748.94,3667.44,3667.44,280],["2005-04-15",3667.44,3748.94,3667.44,3748.94,10],["2005-04-18",3748.94,3748.94,3708.19,3748.94,30],["2005-04-19",3748.94,3789.68,3748.94,3789.68,620],["2005-04-20",3789.68,3789.68,3789.68,3789.68,10],["2005-04-21",3789.68,3789.68,3789.68,3789.68,0],["2005-04-22",3789.68,3789.68,3789.68,3789.68,0],["2005-04-25",3626.69,3789.68,3626.69,3626.69,300],["2005-04-26",3626.69,3626.69,3626.69,3626.69,3000],["2005-04-27",3626.69,3626.69,3626.69,3626.69,2010],["2005-04-28",3626.69,3626.69,3626.69,3626.69,20],["2005-04-29",3626.69,3789.68,3585.94,3789.68,990],["2005-05-04",3789.68,3789.68,3789.68,3789.68,0],["2005-05-05",3789.68,3789.68,3789.68,3789.68,0],["2005-05-06",3789.68,3789.68,3789.68,3789.68,0],["2005-05-09",3748.94,3748.94,3748.94,3748.94,70],["2005-05-10",3748.94,3748.94,3748.94,3748.94,0],["2005-05-11",3585.94,3748.94,3585.94,3585.94,50],["2005-05-12",3585.94,3626.69,3585.94,3626.69,970],["2005-05-13",3626.69,3626.69,3626.69,3626.69,0],["2005-05-16",3626.69,3626.69,3626.69,3626.69,510],["2005-05-17",3626.69,3626.69,3626.69,3626.69,0],["2005-05-18",3626.69,3626.69,3626.69,3626.69,0],["2005-05-19",3626.69,3626.69,3626.69,3626.69,0],["2005-05-20",3463.69,3626.69,3463.69,3463.69,30],["2005-05-23",3463.69,3626.69,3463.69,3626.69,30],["2005-05-24",3626.69,3789.68,3626.69,3789.68,160],["2005-05-25",3626.69,3789.68,3626.69,3626.69,10],["2005-05-26",3626.69,3626.69,3585.94,3585.94,230],["2005-05-27",3585.94,3667.44,3585.94,3667.44,30],["2005-05-30",3626.69,3667.44,3626.69,3626.69,20],["2005-05-31",3626.69,3789.68,3626.69,3789.68,530],["2005-06-01",3748.94,3748.94,3626.69,3748.94,110],["2005-06-02",3585.94,3748.94,3585.94,3585.94,10],["2005-06-03",3585.94,3626.69,3585.94,3585.94,130],["2005-06-06",3585.94,3585.94,3585.94,3585.94,500],["2005-06-07",3585.94,3585.94,3585.94,3585.94,80],["2005-06-08",3585.94,3585.94,3585.94,3585.94,1990],["2005-06-09",3585.94,3626.69,3585.94,3626.69,660],["2005-06-10",3626.69,3789.68,3626.69,3789.68,140],["2005-06-13",3626.69,3626.69,3626.69,3626.69,1180],["2005-06-14",3626.69,3789.68,3585.94,3789.68,640],["2005-06-15",3667.44,3789.68,3667.44,3667.44,520],["2005-06-16",3667.44,3789.68,3667.44,3789.68,820],["2005-06-17",3667.44,3667.44,3667.44,3667.44,1350],["2005-06-20",3626.69,3626.69,3626.69,3626.69,2700],["2005-06-21",3626.69,3667.44,3626.69,3667.44,120],["2005-06-22",3667.44,3667.44,3626.69,3626.69,530],["2005-06-23",3626.69,3667.44,3626.69,3626.69,3420],["2005-06-24",3626.69,3708.19,3626.69,3708.19,2410],["2005-06-27",3545.19,3708.19,3545.19,3545.19,100],["2005-06-28",3545.19,3545.19,3545.19,3545.19,10],["2005-06-29",3545.19,3667.44,3545.19,3667.44,30],["2005-06-30",3667.44,3667.44,3667.44,3667.44,130],["2005-07-01",3667.44,3667.44,3667.44,3667.44,0],["2005-07-04",3626.69,3626.69,3626.69,3626.69,1400],["2005-07-05",3626.69,3626.69,3626.69,3626.69,200],["2005-07-06",3626.69,3626.69,3585.94,3585.94,920],["2005-07-07",3545.19,3545.19,3545.19,3545.19,2080],["2005-07-08",3585.94,3585.94,3585.94,3585.94,380],["2005-07-11",3585.94,3585.94,3585.94,3585.94,800],["2005-07-12",3585.94,3585.94,3585.94,3585.94,200],["2005-07-13",3585.94,3585.94,3585.94,3585.94,130],["2005-07-14",3585.94,3667.44,3585.94,3667.44,2000],["2005-07-15",3667.44,3667.44,3667.44,3667.44,700],["2005-07-18",3585.94,3667.44,3585.94,3585.94,100],["2005-07-19",3667.44,3667.44,3667.44,3667.44,2500],["2005-07-20",3667.44,3667.44,3667.44,3667.44,0],["2005-07-21",3830.43,3830.43,3830.43,3830.43,15310],["2005-07-22",3993.43,3993.43,3993.43,3993.43,2980],["2005-07-25",4156.43,4156.43,4156.43,4156.43,5680],["2005-07-26",4360.17,4360.17,4360.17,4360.17,14890],["2005-07-27",4360.17,4400.92,4319.43,4319.43,11570],["2005-07-28",4115.68,4115.68,4115.68,4115.68,3730],["2005-07-29",3993.43,3993.43,3993.43,3993.43,15600],["2005-08-01",3993.43,4034.18,3993.43,4034.18,500],["2005-08-02",4156.43,4156.43,4156.43,4156.43,7300],["2005-08-03",4197.18,4197.18,4197.18,4197.18,2510],["2005-08-04",4156.43,4197.18,4156.43,4156.43,1370],["2005-08-05",4156.43,4156.43,4074.93,4074.93,1730],["2005-08-08",4034.18,4074.93,4034.18,4034.18,1100],["2005-08-09",4034.18,4034.18,4034.18,4034.18,4630],["2005-08-10",4034.18,4034.18,4034.18,4034.18,0],["2005-08-11",4034.18,4034.18,4034.18,4034.18,100],["2005-08-12",4034.18,4034.18,4034.18,4034.18,1260],["2005-08-15",3952.68,4034.18,3952.68,3952.68,200],["2005-08-16",3952.68,3993.43,3952.68,3952.68,1850],["2005-08-17",3993.43,3993.43,3993.43,3993.43,20],["2005-08-18",3993.43,3993.43,3993.43,3993.43,1370],["2005-08-19",3993.43,4034.18,3993.43,3993.43,3300],["2005-08-22",3993.43,3993.43,3993.43,3993.43,1400],["2005-08-23",3993.43,3993.43,3993.43,3993.43,0],["2005-08-24",3993.43,3993.43,3993.43,3993.43,1400],["2005-08-25",3993.43,3993.43,3993.43,3993.43,1690],["2005-08-26",3993.43,3993.43,3993.43,3993.43,1000],["2005-08-29",3993.43,4034.18,3993.43,4034.18,1260],["2005-08-30",3993.43,3993.43,3993.43,3993.43,210],["2005-08-31",3993.43,3993.43,3993.43,3993.43,1000],["2005-09-01",3993.43,3993.43,3993.43,3993.43,2190],["2005-09-05",3993.43,3993.43,3993.43,3993.43,2510],["2005-09-06",4034.18,4034.18,4034.18,4034.18,5200],["2005-09-07",4034.18,4034.18,4034.18,4034.18,1100],["2005-09-08",4034.18,4074.93,4034.18,4074.93,10],["2005-09-09",4074.93,4074.93,4074.93,4074.93,400],["2005-09-12",3993.43,4074.93,3993.43,3993.43,2110],["2005-09-13",3993.43,3993.43,3993.43,3993.43,4660],["2005-09-14",3993.43,4034.18,3993.43,4034.18,20],["2005-09-15",3993.43,4034.18,3993.43,3993.43,40],["2005-09-16",3993.43,4034.18,3993.43,4034.18,630],["2005-09-19",4034.18,4034.18,4034.18,4034.18,2440],["2005-09-20",4156.43,4197.18,4156.43,4197.18,5870],["2005-09-21",4197.18,4197.18,4197.18,4197.18,160],["2005-09-22",4197.18,4197.18,4197.18,4197.18,0],["2005-09-23",4156.43,4156.43,4034.18,4034.18,90],["2005-09-26",3993.43,4034.18,3993.43,3993.43,1180],["2005-09-27",3993.43,3993.43,3993.43,3993.43,500],["2005-09-28",3993.43,3993.43,3993.43,3993.43,3300],["2005-09-29",3993.43,3993.43,3993.43,3993.43,1610],["2005-09-30",4156.43,4156.43,4156.43,4156.43,5430],["2005-10-03",4156.43,4156.43,4156.43,4156.43,3610],["2005-10-04",4074.93,4074.93,4034.18,4074.93,2360],["2005-10-05",4074.93,4074.93,3993.43,4074.93,550],["2005-10-06",4074.93,4074.93,4074.93,4074.93,1330],["2005-10-07",4115.68,4156.43,4115.68,4115.68,580],["2005-10-10",4034.18,4115.68,4034.18,4034.18,1500],["2005-10-11",4034.18,4034.18,4034.18,4034.18,2060],["2005-10-12",4034.18,4074.93,4034.18,4074.93,1000],["2005-10-13",4074.93,4115.68,4074.93,4115.68,10],["2005-10-14",4074.93,4074.93,3993.43,3993.43,1530],["2005-10-17",3993.43,4034.18,3993.43,4034.18,3800],["2005-10-18",4034.18,4074.93,4034.18,4074.93,5840],["2005-10-19",4278.68,4278.68,4278.68,4278.68,8380],["2005-10-20",4482.42,4482.42,4482.42,4482.42,4620],["2005-10-21",4686.17,4686.17,4686.17,4686.17,9610],["2005-10-24",4889.92,4889.92,4889.92,4889.92,3510],["2005-10-25",4930.66,5093.66,4930.66,4930.66,45940],["2005-10-26",4889.92,4889.92,4889.92,4889.92,13930],["2005-10-27",4808.42,4808.42,4686.17,4808.42,6150],["2005-10-28",4889.92,4889.92,4889.92,4889.92,12420],["2005-10-31",4889.92,4889.92,4889.92,4889.92,3180],["2005-11-01",4808.42,4889.92,4808.42,4808.42,700],["2005-11-02",4808.42,4849.17,4808.42,4849.17,4000],["2005-11-03",4849.17,4849.17,4849.17,4849.17,5900],["2005-11-04",4849.17,4849.17,4849.17,4849.17,4500],["2005-11-07",4849.17,4849.17,4849.17,4849.17,6110],["2005-11-08",4849.17,4849.17,4849.17,4849.17,12380],["2005-11-09",4849.17,4889.92,4849.17,4889.92,8950],["2005-11-10",4930.66,4930.66,4930.66,4930.66,11310],["2005-11-11",5012.16,5093.66,5012.16,5093.66,13810],["2005-11-14",5215.91,5338.16,5215.91,5338.16,10730],["2005-11-15",5582.65,5582.65,5582.65,5582.65,4110],["2005-11-16",5582.65,5745.65,5338.16,5338.16,28470],["2005-11-17",5419.66,5582.65,5419.66,5582.65,31670],["2005-11-18",5582.65,5582.65,5460.41,5460.41,4090],["2005-11-21",5582.65,5623.4,5582.65,5582.65,360],["2005-11-22",5501.16,5501.16,5460.41,5460.41,4210],["2005-11-23",5460.41,5460.41,5338.16,5338.16,5620],["2005-11-24",5338.16,5460.41,5256.66,5256.66,6410],["2005-11-25",5256.66,5338.16,5256.66,5338.16,9640],["2005-11-28",5378.91,5582.65,5378.91,5378.91,14270],["2005-11-29",5378.91,5378.91,5378.91,5378.91,5450],["2005-11-30",5378.91,5501.16,5378.91,5501.16,50],["2005-12-01",5501.16,5582.65,5338.16,5338.16,3120],["2005-12-02",5378.91,5460.41,5378.91,5378.91,2190],["2005-12-05",5378.91,5419.66,5378.91,5378.91,1170],["2005-12-06",5378.91,5378.91,5338.16,5338.16,550],["2005-12-07",5338.16,5378.91,5256.66,5256.66,2990],["2005-12-08",5297.41,5297.41,5297.41,5297.41,9520],["2005-12-09",5297.41,5338.16,5256.66,5256.66,2010],["2005-12-12",5256.66,5256.66,5256.66,5256.66,5330],["2005-12-13",5256.66,5256.66,5215.91,5215.91,3210],["2005-12-14",5134.41,5134.41,5134.41,5134.41,40],["2005-12-15",5134.41,5175.16,5134.41,5175.16,3460],["2005-12-16",5175.16,5215.91,5175.16,5175.16,4100],["2005-12-19",5175.16,5215.91,5134.41,5134.41,4000],["2005-12-20",5134.41,5175.16,5134.41,5134.41,2920],["2005-12-21",5052.91,5052.91,5052.91,5052.91,9070],["2005-12-22",5052.91,5052.91,5052.91,5052.91,1300],["2005-12-23",5052.91,5052.91,4971.41,4971.41,660],["2005-12-26",4971.41,4971.41,4889.92,4889.92,5100],["2005-12-27",4930.66,4971.41,4930.66,4930.66,2940],["2005-12-28",4930.66,4930.66,4930.66,4930.66,2170],["2005-12-29",4930.66,5012.16,4889.92,4889.92,7840],["2005-12-30",4971.41,5052.91,4971.41,4971.41,6910],["2006-01-03",5093.66,5215.91,5093.66,5093.66,11330],["2006-01-04",5093.66,5093.66,5052.91,5052.91,8560],["2006-01-05",5052.91,5093.66,5012.16,5012.16,11120],["2006-01-06",5012.16,5093.66,5012.16,5093.66,3640],["2006-01-09",5012.16,5093.66,5012.16,5012.16,5060],["2006-01-10",5012.16,5012.16,4971.41,4971.41,13180],["2006-01-11",4930.66,4971.41,4930.66,4930.66,1690],["2006-01-12",4971.41,4971.41,4971.41,4971.41,5100],["2006-01-13",4971.41,4971.41,4971.41,4971.41,9970],["2006-01-17",4971.41,4971.41,4971.41,4971.41,5350],["2006-01-18",4971.41,4971.41,4971.41,4971.41,1200],["2006-01-19",4971.41,5012.16,4971.41,5012.16,990],["2006-01-20",5012.16,5012.16,4971.41,4971.41,7010],["2006-01-23",5052.91,5093.66,5052.91,5052.91,19810],["2006-01-24",5052.91,5052.91,5052.91,5052.91,9480],["2006-01-25",5256.66,5297.41,5256.66,5297.41,63940],["2006-01-26",5419.66,5460.41,5419.66,5460.41,13530],["2006-01-27",5460.41,5460.41,5460.41,5460.41,10300],["2006-02-06",5460.41,5460.41,5419.66,5419.66,5000],["2006-02-07",5338.16,5338.16,5175.16,5175.16,5880],["2006-02-08",5297.41,5297.41,5297.41,5297.41,2680],["2006-02-09",5338.16,5419.66,5338.16,5419.66,7990],["2006-02-10",5460.41,5460.41,5460.41,5460.41,19360],["2006-02-13",5501.16,5501.16,5501.16,5501.16,16530],["2006-02-14",5501.16,5501.16,5501.16,5501.16,9090],["2006-02-15",5582.65,5582.65,5582.65,5582.65,20690],["2006-02-16",5716.64,5716.64,5716.64,5716.64,17880],["2006-02-17",5716.64,5805.96,5716.64,5805.96,21220],["2006-02-20",5805.96,5939.94,5761.3,5761.3,11600],["2006-02-21",5761.3,5761.3,5761.3,5761.3,17730],["2006-02-22",5716.64,5716.64,5537.99,5537.99,10010],["2006-02-23",5537.99,5582.65,5537.99,5582.65,8500],["2006-02-24",5582.65,5627.31,5582.65,5627.31,16710],["2006-02-27",5671.98,5716.64,5671.98,5716.64,9160],["2006-02-28",5716.64,5716.64,5716.64,5716.64,8200],["2006-03-01",5671.98,5671.98,5582.65,5671.98,2470],["2006-03-02",5671.98,5761.3,5627.31,5761.3,25480],["2006-03-03",5805.96,6029.27,5805.96,5805.96,12110],["2006-03-06",5805.96,5805.96,5805.96,5805.96,10200],["2006-03-07",5895.28,5895.28,5895.28,5895.28,10000],["2006-03-08",5939.94,6073.93,5939.94,6073.93,24710],["2006-03-09",6252.57,6252.57,6252.57,6252.57,23940],["2006-03-10",6565.2,6565.2,6565.2,6565.2,24730],["2006-03-13",6877.83,6877.83,6877.83,6877.83,20440],["2006-03-14",6877.83,7145.8,6877.83,6877.83,25130],["2006-03-15",6788.51,6788.51,6609.86,6609.86,23530],["2006-03-16",6654.52,6699.18,6654.52,6654.52,13800],["2006-03-17",6877.83,6967.15,6877.83,6967.15,28680],["2006-03-20",7279.78,7279.78,7279.78,7279.78,15610],["2006-03-21",7637.07,7637.07,7637.07,7637.07,23060],["2006-03-22",7994.36,7994.36,7994.36,7994.36,36540],["2006-03-23",7994.36,7994.36,7860.38,7860.38,41870],["2006-03-24",7592.41,7592.41,7503.09,7503.09,20060],["2006-03-27",7503.09,7592.41,7190.46,7592.41,21840],["2006-03-28",7949.7,7949.7,7949.7,7949.7,19350],["2006-03-29",8039.02,8306.99,8039.02,8039.02,18290],["2006-03-30",8039.02,8083.68,8039.02,8083.68,40990],["2006-03-31",8351.65,8396.31,8351.65,8396.31,20030],["2006-04-03",8485.63,8708.94,8485.63,8708.94,30150],["2006-04-04",8708.94,8708.94,8396.31,8396.31,17020],["2006-04-05",7994.36,7994.36,7994.36,7994.36,20930],["2006-04-06",8262.33,8351.65,8262.33,8351.65,13390],["2006-04-07",8753.6,8753.6,8753.6,8753.6,43480],["2006-04-10",9155.55,9155.55,9155.55,9155.55,14030],["2006-04-11",9602.16,9602.16,9602.16,9602.16,21520],["2006-04-12",10048.78,10048.78,10048.78,10048.78,17100],["2006-04-13",10540.05,10540.05,10540.05,10540.05,14590],["2006-04-14",11031.32,11031.32,11031.32,11031.32,15540],["2006-04-17",11567.26,11567.26,11567.26,11567.26,910],["2006-04-18",12103.19,12103.19,12103.19,12103.19,14120],["2006-04-19",12683.79,12683.79,12683.79,12683.79,1650],["2006-04-20",13309.05,13309.05,13309.05,13309.05,11120],["2006-04-21",13934.3,13934.3,13934.3,13934.3,33630],["2006-04-24",14604.22,14604.22,14604.22,14604.22,127890],["2006-04-25",15318.8,15318.8,15318.8,15318.8,64760],["2006-04-26",16078.04,16078.04,16078.04,16078.04,33710],["2006-04-27",16524.66,16881.94,16524.66,16524.66,90860],["2006-04-28",16524.66,16524.66,15765.41,15765.41,10340],["2006-05-03",15006.17,15006.17,15006.17,15006.17,8420],["2006-05-04",14514.9,14514.9,14291.59,14291.59,46320],["2006-05-05",13577.01,13577.01,13577.01,13577.01,26630],["2006-05-08",12907.1,12907.1,12907.1,12907.1,2250],["2006-05-09",12281.84,12281.84,12281.84,12281.84,1210],["2006-05-10",11701.24,11701.24,11701.24,11701.24,800],["2006-05-11",11120.65,11701.24,11120.65,11120.65,1660],["2006-05-12",11120.65,11656.58,10584.71,11656.58,47010],["2006-05-15",12237.18,12237.18,12237.18,12237.18,22020],["2006-05-16",11656.58,11656.58,11656.58,11656.58,46600],["2006-05-17",11611.92,11611.92,11165.31,11611.92,22750],["2006-05-18",11031.32,11031.32,11031.32,11031.32,16710],["2006-05-19",10495.39,10495.39,10495.39,10495.39,14200],["2006-05-22",10004.12,10004.12,10004.12,10004.12,3410],["2006-05-23",9825.47,9825.47,9512.84,9512.84,1770],["2006-05-24",9066.23,9066.23,9066.23,9066.23,17730],["2006-05-25",9155.55,9512.84,9155.55,9155.55,35260],["2006-05-26",8887.58,8887.58,8708.94,8887.58,3750],["2006-05-29",8887.58,8887.58,8887.58,8887.58,8400],["2006-05-30",8887.58,8887.58,8485.63,8485.63,6000],["2006-05-31",8217.67,8217.67,8083.68,8083.68,7240],["2006-06-01",7681.73,7681.73,7681.73,7681.73,11750],["2006-06-02",8039.02,8039.02,8039.02,8039.02,3940],["2006-06-05",8440.97,8440.97,8440.97,8440.97,5750],["2006-06-06",8842.92,8842.92,8842.92,8842.92,15520],["2006-06-07",8842.92,8842.92,8708.94,8708.94,10700],["2006-06-08",8708.94,8708.94,8485.63,8708.94,16020],["2006-06-09",8530.29,8708.94,8530.29,8708.94,10140],["2006-06-12",8708.94,8708.94,8619.62,8619.62,3330],["2006-06-13",8485.63,8485.63,8485.63,8485.63,6200],["2006-06-14",8485.63,8708.94,8485.63,8708.94,16340],["2006-06-15",8485.63,8485.63,8485.63,8485.63,16150],["2006-06-16",8440.97,8440.97,8262.33,8262.33,3600],["2006-06-19",8262.33,8664.28,8262.33,8262.33,4020],["2006-06-20",8262.33,8262.33,8173.01,8173.01,6070],["2006-06-21",7815.72,7815.72,7815.72,7815.72,15330],["2006-06-22",8039.02,8173.01,8039.02,8173.01,4810],["2006-06-23",8173.01,8173.01,8083.68,8083.68,4260],["2006-06-26",8039.02,8083.68,8039.02,8039.02,8170],["2006-06-27",8039.02,8262.33,8039.02,8128.34,9790],["2006-06-28",8128.34,8262.33,7994.36,8262.33,9770],["2006-06-29",8262.33,8351.65,8128.34,8306.99,10410],["2006-06-30",8306.99,8351.65,8262.33,8351.65,12560],["2006-07-03",8262.33,8262.33,8083.68,8083.68,6810],["2006-07-04",8083.68,8083.68,8083.68,8083.68,3600],["2006-07-05",8217.67,8217.67,8217.67,8217.67,15200],["2006-07-06",8217.67,8262.33,8083.68,8262.33,4650],["2006-07-07",8262.33,8262.33,8262.33,8262.33,5740],["2006-07-10",8262.33,8262.33,8262.33,8262.33,3930],["2006-07-11",8262.33,8262.33,8128.34,8128.34,3160],["2006-07-12",8128.34,8128.34,8083.68,8083.68,6100],["2006-07-13",7949.7,7949.7,7815.72,7949.7,1440],["2006-07-14",7949.7,7949.7,7949.7,7949.7,5990],["2006-07-17",7949.7,7949.7,7726.39,7860.38,6110],["2006-07-18",7815.72,7815.72,7637.07,7637.07,10190],["2006-07-19",7592.41,7592.41,7413.76,7413.76,3820],["2006-07-20",7413.76,7413.76,7056.47,7413.76,10460],["2006-07-21",7413.76,7413.76,7145.8,7145.8,8960],["2006-07-24",7145.8,7145.8,7056.47,7056.47,3350],["2006-07-25",7011.81,7011.81,6922.49,6922.49,5250],["2006-07-26",6922.49,6922.49,6788.51,6922.49,4450],["2006-07-27",6922.49,6922.49,6922.49,6922.49,6400],["2006-07-28",6922.49,7101.14,6922.49,7101.14,7000],["2006-07-31",7056.47,7101.14,6922.49,6922.49,4400],["2006-08-01",6922.49,6922.49,6609.86,6609.86,5910],["2006-08-02",6609.86,6699.18,6297.23,6699.18,6370],["2006-08-03",6699.18,7011.81,6699.18,7011.81,2490],["2006-08-04",7324.44,7324.44,7324.44,7324.44,16050],["2006-08-07",7145.8,7145.8,6967.15,6967.15,6670],["2006-08-08",6967.15,6967.15,6788.51,6967.15,2200],["2006-08-09",7011.81,7145.8,7011.81,7011.81,1940],["2006-08-10",7011.81,7011.81,6967.15,7011.81,2200],["2006-08-11",7011.81,7145.8,7011.81,7145.8,8370],["2006-08-14",7324.44,7503.09,7324.44,7503.09,10640],["2006-08-15",7503.09,7681.73,7145.8,7324.44,17340],["2006-08-16",7637.07,7681.73,7637.07,7681.73,12000],["2006-08-17",7815.72,8039.02,7815.72,8039.02,26310],["2006-08-18",8262.33,8440.97,8262.33,8262.33,30620],["2006-08-21",8262.33,8262.33,8083.68,8262.33,15480],["2006-08-22",8262.33,8262.33,7994.36,8039.02,10950],["2006-08-23",8039.02,8128.34,7815.72,8128.34,8540],["2006-08-24",8128.34,8128.34,8083.68,8128.34,11100],["2006-08-25",8128.34,8128.34,8083.68,8128.34,15710],["2006-08-28",8128.34,8173.01,7949.7,8173.01,5690],["2006-08-29",8173.01,8262.33,8173.01,8262.33,6570],["2006-08-30",8396.31,8396.31,8396.31,8396.31,13050],["2006-08-31",8396.31,8530.29,8396.31,8396.31,10500],["2006-09-01",8485.63,8485.63,8485.63,8485.63,21320],["2006-09-05",8842.92,8842.92,8842.92,8842.92,16860],["2006-09-06",8842.92,9155.55,8842.92,8842.92,29700],["2006-09-07",8842.92,9066.23,8842.92,8842.92,23840],["2006-09-08",8932.25,9244.87,8932.25,9244.87,27310],["2006-09-11",9691.49,9691.49,9691.49,9691.49,4380],["2006-09-12",9736.15,10138.1,9736.15,9736.15,55840],["2006-09-13",9736.15,9825.47,9378.86,9825.47,24670],["2006-09-14",9602.16,9602.16,9602.16,9602.16,33480],["2006-09-15",9378.86,9378.86,9155.55,9155.55,29480],["2006-09-18",9155.55,9602.16,8932.25,9602.16,23670],["2006-09-19",9780.81,10048.78,9780.81,10048.78,37090],["2006-09-20",10048.78,10138.1,10048.78,10048.78,21350],["2006-09-21",10048.78,10048.78,9602.16,9691.49,12520],["2006-09-22",9691.49,9825.47,9646.83,9825.47,9300],["2006-09-25",9825.47,9825.47,9825.47,9825.47,6660],["2006-09-26",9825.47,9825.47,9825.47,9825.47,18400],["2006-09-27",9825.47,9914.79,9825.47,9825.47,28330],["2006-09-28",9825.47,9825.47,9780.81,9780.81,8610],["2006-09-29",9736.15,9780.81,9557.5,9557.5,7400],["2006-10-02",9557.5,9557.5,9512.84,9557.5,20240],["2006-10-03",9557.5,9557.5,9512.84,9557.5,22950],["2006-10-04",9557.5,9557.5,9423.52,9423.52,16800],["2006-10-05",9423.52,9423.52,9200.21,9200.21,11600],["2006-10-06",9200.21,9378.86,9200.21,9378.86,15980],["2006-10-09",9378.86,9378.86,9378.86,9378.86,1850],["2006-10-10",8976.91,8976.91,8976.91,8976.91,10320],["2006-10-11",9244.87,9334.2,9244.87,9334.2,6870],["2006-10-12",9334.2,9334.2,9200.21,9334.2,10750],["2006-10-13",9334.2,9334.2,9200.21,9244.87,8560],["2006-10-16",9244.87,9244.87,9244.87,9244.87,5920],["2006-10-17",8932.25,8932.25,8932.25,8932.25,3600],["2006-10-18",8887.58,8887.58,8619.62,8619.62,13740],["2006-10-19",8619.62,8932.25,8619.62,8798.26,5100],["2006-10-20",8798.26,8887.58,8798.26,8798.26,3430],["2006-10-23",8708.94,8798.26,8708.94,8708.94,760],["2006-10-24",8574.96,8574.96,8530.29,8530.29,8480],["2006-10-25",8530.29,8574.96,8530.29,8574.96,990],["2006-10-26",8664.28,8753.6,8664.28,8708.94,1630],["2006-10-27",8708.94,8708.94,8664.28,8664.28,2610],["2006-10-30",8440.97,8440.97,8262.33,8262.33,6200],["2006-10-31",8173.01,8173.01,7949.7,8173.01,6210],["2006-11-01",8262.33,8530.29,8262.33,8530.29,2450],["2006-11-02",8574.96,8708.94,8574.96,8574.96,12940],["2006-11-03",8574.96,8574.96,8485.63,8485.63,4090],["2006-11-06",8485.63,8574.96,8485.63,8485.63,1450],["2006-11-07",8485.63,8485.63,8485.63,8485.63,4830],["2006-11-08",8485.63,8664.28,8440.97,8485.63,3830],["2006-11-09",8440.97,8485.63,8440.97,8440.97,30660],["2006-11-10",8440.97,8485.63,8440.97,8440.97,2880],["2006-11-13",8306.99,8306.99,8262.33,8306.99,2830],["2006-11-14",8306.99,8306.99,8262.33,8262.33,5830],["2006-11-15",8262.33,8351.65,8262.33,8306.99,6000],["2006-11-16",8306.99,8306.99,8217.67,8217.67,1900],["2006-11-17",8217.67,8262.33,8173.01,8262.33,3480],["2006-11-20",8262.33,8262.33,8173.01,8217.67,10820],["2006-11-21",8039.02,8039.02,8039.02,8039.02,6260],["2006-11-22",8039.02,8039.02,7949.7,8039.02,16770],["2006-11-23",8039.02,8128.34,8039.02,8128.34,5590],["2006-11-24",8530.29,8530.29,8530.29,8530.29,23010],["2006-11-27",8530.29,8708.94,8530.29,8530.29,6720],["2006-11-28",8306.99,8306.99,8262.33,8262.33,5620],["2006-11-29",8262.33,8485.63,8128.34,8262.33,8850],["2006-11-30",8128.34,8128.34,8128.34,8128.34,5580],["2006-12-01",8128.34,8128.34,8128.34,8128.34,9440],["2006-12-04",8039.02,8039.02,8039.02,8039.02,4450],["2006-12-05",8039.02,8039.02,8039.02,8039.02,1880],["2006-12-06",7860.38,7860.38,7815.72,7815.72,4420],["2006-12-07",7726.39,7726.39,7458.43,7726.39,13010],["2006-12-08",7771.05,7771.05,7771.05,7771.05,5500],["2006-12-11",7771.05,8039.02,7413.76,8039.02,27180],["2006-12-12",8440.97,8440.97,8440.97,8440.97,39900],["2006-12-13",8842.92,8842.92,8842.92,8842.92,13380],["2006-12-14",9244.87,9244.87,9244.87,9244.87,9470],["2006-12-15",9691.49,9691.49,9691.49,9691.49,13860],["2006-12-18",10138.1,10138.1,10138.1,10138.1,15290],["2006-12-19",10629.37,10629.37,10629.37,10629.37,15110],["2006-12-20",11120.65,11120.65,11120.65,11120.65,47080],["2006-12-21",11611.92,11656.58,11611.92,11611.92,198810],["2006-12-22",11522.6,11522.6,11031.32,11522.6,67520],["2006-12-25",11522.6,11656.58,11522.6,11656.58,45800],["2006-12-26",12192.52,12237.18,12192.52,12237.18,38990],["2006-12-27",12817.77,12817.77,12817.77,12817.77,33640],["2006-12-28",13443.03,13443.03,13443.03,13443.03,8400],["2006-12-29",14112.95,14112.95,14112.95,14112.95,78850],["2007-01-02",14112.95,14514.9,13443.03,13443.03,95620],["2007-01-03",12951.76,12951.76,12773.11,12951.76,68310],["2007-01-04",12951.76,13398.37,12326.5,13398.37,60940],["2007-01-05",13398.37,13844.98,13398.37,13398.37,49450],["2007-01-08",13398.37,13398.37,12773.11,12773.11,16100],["2007-01-09",12773.11,12773.11,12773.11,12773.11,39200],["2007-01-10",13175.06,13398.37,13175.06,13398.37,48020],["2007-01-11",14068.29,14068.29,14068.29,14068.29,10780],["2007-01-12",14738.21,14738.21,14738.21,14738.21,18730],["2007-01-15",15452.79,15452.79,15452.79,15452.79,10200],["2007-01-16",16078.04,16212.03,16078.04,16212.03,22680],["2007-01-17",17015.93,17015.93,17015.93,17015.93,114000],["2007-01-18",17864.49,17864.49,17864.49,17864.49,161470],["2007-01-19",18734.81,18734.81,18734.81,18734.81,19510],["2007-01-22",19650.94,19650.94,19650.94,19650.94,60420],["2007-01-23",20612.88,20612.88,20612.88,20612.88,27020],["2007-01-24",21620.62,21620.62,21620.62,21620.62,12900],["2007-01-25",21987.07,22674.16,21987.07,22674.16,250740],["2007-01-26",22903.19,23590.29,22903.19,23590.29,90480],["2007-01-29",23132.23,23132.23,22674.16,22674.16,72520],["2007-01-30",22674.16,23361.26,22674.16,23361.26,37110],["2007-01-31",22445.13,22445.13,21987.07,21987.07,29030],["2007-02-01",21987.07,21987.07,20887.71,20887.71,18500],["2007-02-02",19879.97,19879.97,19879.97,19879.97,8300],["2007-02-05",18918.04,18918.04,18918.04,18918.04,73630],["2007-02-06",18918.04,19834.17,18322.56,19834.17,71770],["2007-02-07",20750.29,20750.29,20750.29,20750.29,15550],["2007-02-08",21758.04,21758.04,21758.04,21758.04,6210],["2007-02-09",21758.04,22445.13,20704.49,20704.49,65390],["2007-02-12",20704.49,20704.49,19925.78,20704.49,25200],["2007-02-13",21712.23,21712.23,21712.23,21712.23,35400],["2007-02-14",21712.23,22216.1,21712.23,22216.1,40390],["2007-02-15",22216.1,22445.13,21987.07,22445.13,19370],["2007-02-26",23132.23,23361.26,23132.23,23361.26,39510],["2007-02-27",23361.26,24506.42,23361.26,23361.26,48710],["2007-02-28",22216.1,22216.1,22216.1,22216.1,23980],["2007-03-01",21987.07,21987.07,21116.75,21987.07,28690],["2007-03-02",21987.07,22903.19,21987.07,22903.19,32120],["2007-03-05",22903.19,22903.19,22903.19,22903.19,47250],["2007-03-06",22903.19,22903.19,22216.1,22445.13,34200],["2007-03-07",22445.13,22903.19,21987.07,22445.13,64120],["2007-03-08",23361.26,23361.26,23361.26,23361.26,62250],["2007-03-09",24277.39,24506.42,24277.39,24506.42,31640],["2007-03-12",25651.58,25651.58,25651.58,25651.58,32050],["2007-03-13",26796.74,26796.74,26796.74,26796.74,51000],["2007-03-14",25651.58,25651.58,25651.58,25651.58,39680],["2007-03-15",25651.58,25651.58,24506.42,24506.42,9320],["2007-03-16",23819.32,23819.32,23361.26,23361.26,33740],["2007-03-19",24506.42,24506.42,24506.42,24506.42,33150],["2007-03-20",24506.42,24506.42,24506.42,24506.42,36090],["2007-03-21",24506.42,24506.42,23361.26,23361.26,34310],["2007-03-22",22445.13,22445.13,22216.1,22445.13,23410],["2007-03-23",22445.13,22445.13,21987.07,22399.32,23910],["2007-03-26",22399.32,22445.13,21299.97,21299.97,21040],["2007-03-27",20612.88,20612.88,20246.42,20246.42,7780],["2007-03-28",19238.68,19238.68,19238.68,19238.68,11400],["2007-03-29",19238.68,20200.62,19238.68,20200.62,3000],["2007-03-30",21070.94,21208.36,21070.94,21208.36,8100],["2007-04-02",20154.81,21529.0,20154.81,20154.81,8490],["2007-04-03",19147.07,19238.68,19147.07,19147.07,13980],["2007-04-04",20063.2,20063.2,20063.2,20063.2,7470],["2007-04-05",19238.68,20063.2,19238.68,19238.68,6860],["2007-04-06",18322.56,18780.62,18322.56,18322.56,7490],["2007-04-09",18322.56,18322.56,18322.56,18322.56,9990],["2007-04-10",18322.56,18551.59,18322.56,18551.59,7730],["2007-04-11",18918.04,19009.65,18918.04,18918.04,5720],["2007-04-12",18001.91,18918.04,18001.91,18001.91,2500],["2007-04-13",17131.59,17177.4,17131.59,17131.59,4340],["2007-04-16",16307.07,16307.07,16307.07,16307.07,3840],["2007-04-17",15528.37,15528.37,15528.37,15528.37,330],["2007-04-18",15528.37,15894.82,14795.46,15894.82,12870],["2007-04-19",15894.82,16673.53,15894.82,15894.82,15220],["2007-04-20",15116.11,15894.82,15116.11,15116.11,3300],["2007-04-23",14383.21,15116.11,14383.21,14383.21,3400],["2007-04-24",13741.92,13970.95,13696.11,13741.92,7140],["2007-04-25",13741.92,13741.92,13741.92,13741.92,12560],["2007-05-02",13741.92,14199.98,13741.92,13741.92,4290],["2007-05-03",13741.92,13970.95,13741.92,13741.92,9340],["2007-05-04",13741.92,13970.95,13741.92,13741.92,2950],["2007-05-07",13741.92,14199.98,13741.92,14199.98,4620],["2007-05-08",14658.04,14887.08,14658.04,14887.08,9090],["2007-05-09",14887.08,15436.75,14887.08,14887.08,7860],["2007-05-10",14429.01,14429.01,14429.01,14429.01,3200],["2007-05-11",14429.01,14429.01,14199.98,14429.01,4700],["2007-05-14",15116.11,15116.11,15116.11,15116.11,4860],["2007-05-15",15116.11,15849.01,15116.11,15574.17,15350],["2007-05-16",15116.11,15574.17,15116.11,15116.11,5340],["2007-05-17",14887.08,15116.11,14887.08,14887.08,3450],["2007-05-18",15116.11,15345.14,15116.11,15345.14,17600],["2007-05-21",15116.11,15116.11,15116.11,15116.11,4560],["2007-05-22",15116.11,15345.14,15116.11,15345.14,13170],["2007-05-23",16078.04,16078.04,16078.04,16078.04,3360],["2007-05-24",16032.24,16719.33,16032.24,16032.24,31620],["2007-05-25",15665.79,15665.79,15665.79,15665.79,4150],["2007-05-28",15665.79,15665.79,15665.79,15665.79,14360],["2007-05-29",15345.14,15574.17,15345.14,15345.14,12300],["2007-05-30",14887.08,15345.14,14612.24,14887.08,10150],["2007-05-31",15116.11,15574.17,15116.11,15574.17,3700],["2007-06-01",15574.17,15574.17,15574.17,15574.17,11580],["2007-06-04",15574.17,15574.17,14795.46,15574.17,9420],["2007-06-05",15574.17,15574.17,15116.11,15116.11,9800],["2007-06-06",15116.11,15849.01,15116.11,15849.01,24790],["2007-06-07",16627.72,16627.72,16627.72,16627.72,24980],["2007-06-08",17452.23,17452.23,17452.23,17452.23,48640],["2007-06-11",18322.56,18322.56,18322.56,18322.56,18160],["2007-06-12",19238.68,19238.68,19238.68,19238.68,67290],["2007-06-13",19238.68,19238.68,18276.75,18276.75,45740],["2007-06-14",18047.72,18047.72,17406.43,17406.43,12150],["2007-06-15",16948.36,16948.36,16673.53,16948.36,15020],["2007-06-18",16948.36,17406.43,16948.36,17177.4,6650],["2007-06-19",17177.4,17177.4,16490.3,17177.4,5600],["2007-06-20",17177.4,17818.69,16948.36,17177.4,3250],["2007-06-21",17177.4,17177.4,16856.75,16856.75,6820],["2007-06-22",16856.75,16856.75,16490.3,16490.3,9030],["2007-06-25",16307.07,16307.07,16032.24,16032.24,8700],["2007-06-26",16032.24,16490.3,16032.24,16032.24,8890],["2007-06-27",16032.24,16032.24,15574.17,15574.17,7600],["2007-06-28",15574.17,16032.24,15574.17,15574.17,7670],["2007-06-29",15574.17,15574.17,15390.95,15574.17,8600],["2007-07-02",15345.14,15345.14,14795.46,14795.46,4810],["2007-07-03",14658.04,14658.04,14429.01,14566.43,15810],["2007-07-04",14658.04,15116.11,14658.04,15116.11,12430],["2007-07-05",15345.14,15574.17,15345.14,15345.14,6950],["2007-07-06",15345.14,15345.14,15345.14,15345.14,5630],["2007-07-09",15345.14,15345.14,15345.14,15345.14,150],["2007-07-10",15345.14,15574.17,15161.91,15574.17,4010],["2007-07-11",15574.17,15574.17,15345.14,15345.14,4060],["2007-07-12",15345.14,15345.14,15116.11,15345.14,7790],["2007-07-13",15345.14,15574.17,15345.14,15574.17,9500],["2007-07-16",15574.17,15574.17,15024.5,15024.5,6120],["2007-07-17",15024.5,15116.11,15024.5,15116.11,5300],["2007-07-18",15116.11,15116.11,15116.11,15116.11,5370],["2007-07-19",15116.11,15574.17,14887.08,15574.17,6400],["2007-07-20",15574.17,15665.79,15574.17,15665.79,11630],["2007-07-23",15803.2,16261.27,15803.2,16261.27,14290],["2007-07-24",16261.27,16261.27,15574.17,15574.17,7970],["2007-07-25",15390.95,15390.95,15161.91,15161.91,6340],["2007-07-26",15116.11,15116.11,14749.66,15116.11,13210],["2007-07-27",15116.11,15116.11,14887.08,14887.08,6300],["2007-07-30",14658.04,14658.04,14383.21,14383.21,5520],["2007-07-31",13741.92,13741.92,13696.11,13696.11,14570],["2007-08-01",13696.11,14337.4,13696.11,14337.4,3770],["2007-08-02",14337.4,14658.04,13741.92,13741.92,4220],["2007-08-03",14016.76,14016.76,13421.27,13421.27,6030],["2007-08-06",12779.98,13100.63,12779.98,13054.82,23400],["2007-08-07",13054.82,13283.85,13054.82,13283.85,6890],["2007-08-08",13283.85,13512.88,13283.85,13512.88,6740],["2007-08-09",13238.05,13604.5,13238.05,13604.5,10050],["2007-08-10",13558.69,13558.69,13146.43,13146.43,5580],["2007-08-13",13054.82,13054.82,13054.82,13054.82,4730],["2007-08-14",13054.82,13421.27,12871.6,13283.85,700],["2007-08-15",13283.85,13283.85,13238.05,13283.85,2400],["2007-08-16",13512.88,13650.3,13512.88,13650.3,10380],["2007-08-17",13741.92,13833.53,13741.92,13741.92,8610],["2007-08-20",13741.92,13741.92,13054.82,13741.92,4740],["2007-08-21",13146.43,14199.98,13146.43,13925.14,680],["2007-08-22",13741.92,13741.92,13741.92,13741.92,10],["2007-08-23",13283.85,13283.85,13100.63,13100.63,2830],["2007-08-24",13100.63,13100.63,13100.63,13100.63,700],["2007-08-27",13283.85,13467.08,13283.85,13375.47,3930],["2007-08-28",12963.21,13283.85,12963.21,13054.82,4750],["2007-08-29",13054.82,13054.82,13054.82,13054.82,4830],["2007-08-30",13283.85,13283.85,13054.82,13054.82,2910],["2007-08-31",13054.82,13146.43,13054.82,13054.82,6000],["2007-09-04",13512.88,13696.11,13283.85,13696.11,11650],["2007-09-05",14337.4,14337.4,14245.79,14337.4,35510],["2007-09-06",15024.5,15024.5,15024.5,15024.5,21730],["2007-09-07",15757.4,15757.4,15757.4,15757.4,29610],["2007-09-10",15757.4,16032.24,15161.91,15161.91,43710],["2007-09-11",14566.43,15161.91,14566.43,15161.91,31060],["2007-09-12",15894.82,15894.82,15161.91,15161.91,16280],["2007-09-13",15161.91,15161.91,15116.11,15116.11,4950],["2007-09-14",15116.11,15116.11,14887.08,15116.11,9670],["2007-09-17",14887.08,14887.08,14429.01,14429.01,16120],["2007-09-18",14429.01,14841.27,14429.01,14429.01,5710],["2007-09-19",14932.88,14932.88,14474.82,14474.82,10200],["2007-09-20",14658.04,14887.08,14658.04,14703.85,9220],["2007-09-21",14703.85,14703.85,14658.04,14658.04,13440],["2007-09-24",14658.04,14658.04,14612.24,14612.24,6410],["2007-09-25",14658.04,15299.33,14658.04,15299.33,32400],["2007-09-26",15574.17,15619.98,15345.14,15482.56,26400],["2007-09-27",16215.46,16215.46,15574.17,15940.62,29170],["2007-09-28",15940.62,15940.62,15803.2,15940.62,12290],["2007-10-01",15574.17,16032.24,15574.17,16032.24,36350],["2007-10-02",16032.24,16032.24,15574.17,15574.17,16570],["2007-10-03",15574.17,15574.17,14978.69,15528.37,12600],["2007-10-04",15116.11,15528.37,15116.11,15436.75,20320],["2007-10-05",14887.08,15436.75,14887.08,15253.53,21760],["2007-10-08",15345.14,15986.43,15299.33,15986.43,25370],["2007-10-09",16032.24,16765.14,15940.62,16490.3,45210],["2007-10-10",16948.36,17039.98,16719.33,16948.36,47750],["2007-10-11",17177.4,17177.4,16261.27,16261.27,38320],["2007-10-12",16261.27,16261.27,16032.24,16032.24,23670],["2007-10-15",16032.24,16490.3,16032.24,16444.49,23470],["2007-10-16",17223.2,17223.2,17223.2,17223.2,38820],["2007-10-17",18047.72,18047.72,18047.72,18047.72,19980],["2007-10-18",18551.59,18551.59,17177.4,17177.4,75690],["2007-10-19",16352.88,17406.43,16352.88,17406.43,18520],["2007-10-22",17406.43,18093.52,17314.82,18093.52,87860],["2007-10-23",18322.56,18963.85,17498.04,18963.85,115870],["2007-10-24",19879.97,19879.97,19879.97,19879.97,35080],["2007-10-25",20841.91,20841.91,20841.91,20841.91,17950],["2007-10-26",21849.65,21849.65,21849.65,21849.65,84180],["2007-10-29",20796.1,21529.0,20796.1,20796.1,109380],["2007-10-30",21803.84,21803.84,21803.84,21803.84,23010],["2007-10-31",22857.39,22857.39,21895.45,21895.45,120000],["2007-11-01",20887.71,21666.42,20887.71,21299.97,62590],["2007-11-02",20612.88,20979.33,20246.42,20246.42,45740],["2007-11-05",19238.68,19467.72,19238.68,19238.68,32360],["2007-11-06",18414.17,19238.68,18414.17,18459.97,38630],["2007-11-07",18139.33,19192.88,18139.33,19192.88,10430],["2007-11-08",19467.72,19467.72,19147.07,19147.07,14170],["2007-11-09",18322.56,18689.01,18230.94,18230.94,21890],["2007-11-12",18322.56,18780.62,17406.43,17406.43,6750],["2007-11-13",16536.11,16765.14,16536.11,16536.11,13500],["2007-11-14",16719.33,17360.62,16719.33,17360.62,9180],["2007-11-15",17864.49,17864.49,17635.46,17635.46,8240],["2007-11-16",17635.46,17772.88,17406.43,17406.43,8090],["2007-11-19",17406.43,17406.43,17406.43,17406.43,7700],["2007-11-20",16948.36,17406.43,16948.36,17406.43,14000],["2007-11-21",16948.36,17177.4,16948.36,16948.36,3010],["2007-11-22",16948.36,16948.36,16948.36,16948.36,4000],["2007-11-23",17406.43,17406.43,16948.36,16948.36,7560],["2007-11-26",17406.43,17406.43,17177.4,17177.4,2450],["2007-11-27",17864.49,17864.49,17406.43,17635.46,6990],["2007-11-28",17635.46,17727.07,17498.04,17727.07,13070],["2007-11-29",17727.07,17727.07,17039.98,17039.98,5000],["2007-11-30",17635.46,17864.49,17543.85,17864.49,16270],["2007-12-03",18734.81,18734.81,18734.81,18734.81,18860],["2007-12-04",19650.94,19650.94,19650.94,19650.94,16180],["2007-12-05",20567.07,20567.07,18689.01,19650.94,71670],["2007-12-06",18872.23,19238.68,18780.62,18780.62,20040],["2007-12-07",18459.97,19009.65,18459.97,19009.65,6000],["2007-12-10",18597.39,18780.62,18597.39,18689.01,12290],["2007-12-11",18734.81,18734.81,17864.49,17864.49,16910],["2007-12-12",17314.82,18368.36,17314.82,18368.36,8830],["2007-12-13",17498.04,18963.85,17498.04,17864.49,3850],["2007-12-14",18322.56,18322.56,17864.49,17864.49,2170],["2007-12-17",18276.75,18276.75,17177.4,17177.4,3540],["2007-12-18",16948.36,17177.4,16948.36,17177.4,12240],["2007-12-19",18001.91,18001.91,17956.1,18001.91,15430],["2007-12-20",18322.56,18322.56,17269.01,17269.01,10770],["2007-12-21",17269.01,18093.52,17269.01,18093.52,10370],["2007-12-24",18414.17,18414.17,18322.56,18322.56,2250],["2007-12-25",17864.49,18322.56,17864.49,18322.56,7900],["2007-12-26",18322.56,18322.56,17864.49,18230.94,6140],["2007-12-27",18230.94,18322.56,17864.49,17864.49,3140],["2007-12-28",17635.46,17864.49,17635.46,17864.49,3900],["2008-01-02",18322.56,18322.56,17498.04,17498.04,1060],["2008-01-03",17498.04,17543.85,16948.36,17543.85,3700],["2008-01-04",17589.65,17589.65,17406.43,17406.43,2800],["2008-01-07",16765.14,16948.36,16765.14,16948.36,1950],["2008-01-08",16673.53,17772.88,16673.53,17772.88,2900],["2008-01-09",17864.49,17864.49,17635.46,17635.46,3630],["2008-01-10",16765.14,16810.94,16765.14,16765.14,6870],["2008-01-11",17406.43,17406.43,16490.3,16856.75,1800],["2008-01-14",16307.07,16307.07,16032.24,16032.24,11550],["2008-01-15",15574.17,15574.17,15253.53,15253.53,9700],["2008-01-16",15986.43,15986.43,15986.43,15986.43,3110],["2008-01-17",16765.14,16765.14,16215.46,16261.27,8180],["2008-01-18",16581.91,16627.72,15574.17,15574.17,5240],["2008-01-21",15574.17,16032.24,15574.17,16032.24,1650],["2008-01-22",15345.14,15574.17,15345.14,15574.17,3000],["2008-01-23",15574.17,15574.17,15116.11,15116.11,3230],["2008-01-24",15116.11,15116.11,14658.04,14658.04,3800],["2008-01-25",13970.95,15116.11,13970.95,15116.11,4130],["2008-01-28",15253.53,15253.53,14887.08,14887.08,2600],["2008-01-29",14566.43,15116.11,14566.43,15116.11,7250],["2008-01-30",15574.17,15849.01,15574.17,15849.01,3760],["2008-01-31",16307.07,16307.07,15849.01,15849.01,3200],["2008-02-01",16307.07,16490.3,16307.07,16490.3,1410],["2008-02-12",16719.33,16948.36,16490.3,16948.36,4600],["2008-02-13",16948.36,16948.36,16719.33,16719.33,6400],["2008-02-14",16490.3,16948.36,16490.3,16673.53,2150],["2008-02-15",16856.75,16856.75,16032.24,16032.24,3110],["2008-02-19",15574.17,15574.17,15574.17,15574.17,3110],["2008-02-20",14795.46,14887.08,14795.46,14795.46,4790],["2008-02-21",14062.56,14062.56,14062.56,14062.56,1860],["2008-02-22",13375.47,13375.47,13375.47,13375.47,7900],["2008-02-25",12871.6,14016.76,12871.6,13879.34,13240],["2008-02-26",14062.56,14062.56,13192.24,13192.24,7810],["2008-02-27",12825.79,13283.85,12825.79,12825.79,2090],["2008-02-28",12825.79,12871.6,12825.79,12825.79,11270],["2008-02-29",12596.76,12596.76,12367.73,12367.73,6500],["2008-03-03",11909.66,11909.66,11772.24,11772.24,2320],["2008-03-04",11222.57,11222.57,11222.57,11222.57,20],["2008-03-05",10672.89,10672.89,10672.89,10672.89,4800],["2008-03-06",11176.76,11176.76,11176.76,11176.76,12450],["2008-03-07",11726.44,11726.44,11726.44,11726.44,11260],["2008-03-10",12276.11,12276.11,11955.47,11955.47,36670],["2008-03-11",11955.47,12001.27,11451.6,11451.6,2600],["2008-03-12",11451.6,12001.27,11451.6,11909.66,5700],["2008-03-13",12138.69,12138.69,11680.63,11680.63,1950],["2008-03-14",11543.21,11680.63,11176.76,11176.76,3450],["2008-03-17",11176.76,11176.76,10627.08,10627.08,6080],["2008-03-18",10123.21,10123.21,10123.21,10123.21,2700],["2008-03-19",9619.34,9619.34,9619.34,9619.34,9150],["2008-03-20",9802.57,9848.37,9161.28,9161.28,8140],["2008-03-21",8703.21,8932.25,8703.21,8703.21,20160],["2008-03-24",8290.96,8703.21,8290.96,8290.96,12090],["2008-03-25",7924.51,7924.51,7878.7,7878.7,1310],["2008-03-26",7512.25,8153.54,7512.25,8153.54,11170],["2008-03-27",8153.54,8199.34,8153.54,8199.34,11220],["2008-03-28",8245.15,8245.15,8245.15,8245.15,24690],["2008-03-31",8290.96,8290.96,8290.96,8290.96,20],["2008-04-01",8336.76,8336.76,8336.76,8336.76,10],["2008-04-02",8382.57,8382.57,8382.57,8382.57,20],["2008-04-03",8428.38,8428.38,8428.38,8428.38,10],["2008-04-04",8474.18,8474.18,8474.18,8474.18,10],["2008-04-07",8611.6,8611.6,8611.6,8611.6,4130],["2008-04-08",8703.21,8703.21,8474.18,8565.79,24250],["2008-04-09",8428.38,8474.18,8428.38,8428.38,19780],["2008-04-10",8428.38,8428.38,8290.96,8290.96,3880],["2008-04-11",8153.54,8153.54,8153.54,8153.54,7250],["2008-04-16",8016.12,8016.12,8016.12,8016.12,4480],["2008-04-17",7878.7,8153.54,7878.7,8153.54,4200],["2008-04-18",8016.12,8153.54,8016.12,8153.54,5870],["2008-04-21",8016.12,8153.54,8016.12,8016.12,2350],["2008-04-22",7878.7,7878.7,7878.7,7878.7,1290],["2008-04-23",7741.28,7741.28,7741.28,7741.28,3150],["2008-04-24",7603.86,7878.7,7603.86,7787.09,3340],["2008-04-25",7878.7,7878.7,7787.09,7787.09,1540],["2008-04-28",7924.51,7924.51,7924.51,7924.51,600],["2008-04-29",8061.92,8061.92,8061.92,8061.92,540],["2008-05-05",8061.92,8199.34,8061.92,8061.92,410],["2008-05-06",8061.92,8061.92,7924.51,7924.51,660],["2008-05-07",7787.09,8016.12,7787.09,7787.09,1220],["2008-05-08",7649.67,7649.67,7649.67,7649.67,10],["2008-05-09",7512.25,7512.25,7512.25,7512.25,460],["2008-05-12",7374.83,7374.83,7374.83,7374.83,510],["2008-05-13",7237.41,7237.41,7237.41,7237.41,10],["2008-05-14",7099.99,7099.99,7099.99,7099.99,10],["2008-05-15",6962.57,6962.57,6962.57,6962.57,340],["2008-05-16",6825.15,6825.15,6825.15,6825.15,1700],["2008-05-19",6825.15,6916.76,6825.15,6916.76,410],["2008-05-20",6916.76,6916.76,6916.76,6916.76,0],["2008-05-21",6779.35,6779.35,6779.35,6779.35,120],["2008-05-22",6687.73,6687.73,6687.73,6687.73,10],["2008-05-23",6687.73,6687.73,6687.73,6687.73,0],["2008-05-26",6596.12,6596.12,6596.12,6596.12,440],["2008-05-30",6504.51,6504.51,6504.51,6504.51,10],["2008-06-02",6504.51,6504.51,6412.89,6412.89,260],["2008-06-03",6412.89,6412.89,6321.28,6321.28,150],["2008-06-04",6321.28,6321.28,6321.28,6321.28,0],["2008-06-05",6229.67,6229.67,6229.67,6229.67,1010],["2008-06-06",6138.06,6138.06,6138.06,6138.06,20],["2008-06-09",6046.44,6046.44,6046.44,6046.44,200],["2008-06-10",5954.83,5954.83,5954.83,5954.83,210],["2008-06-11",5863.22,6046.44,5863.22,6046.44,4140],["2008-06-12",6138.06,6138.06,6138.06,6138.06,3240],["2008-06-13",6229.67,6229.67,6229.67,6229.67,4560],["2008-06-16",6321.28,6321.28,6321.28,6321.28,1690],["2008-06-17",6412.89,6412.89,6412.89,6412.89,500],["2008-06-18",6412.89,6412.89,6321.28,6321.28,1520],["2008-06-19",6138.06,6138.06,6138.06,6138.06,10],["2008-06-20",5954.83,5954.83,5954.83,5954.83,790],["2008-06-23",5817.41,6092.25,5817.41,6092.25,1750],["2008-06-24",6229.67,6229.67,6183.86,6183.86,6750],["2008-06-25",6367.09,6367.09,6367.09,6367.09,6120],["2008-06-26",6550.31,6550.31,6183.86,6183.86,4820],["2008-06-27",6000.64,6229.67,6000.64,6229.67,330],["2008-06-30",6046.44,6138.06,6046.44,6092.25,1500],["2008-07-01",5954.83,6229.67,5954.83,6229.67,4770],["2008-07-02",6092.25,6321.28,6046.44,6321.28,1380],["2008-07-03",6321.28,6321.28,6138.06,6321.28,13120],["2008-07-04",6183.86,6504.51,6183.86,6504.51,24000],["2008-07-07",6687.73,6687.73,6504.51,6504.51,32210],["2008-07-08",6596.12,6641.93,6550.31,6550.31,5240],["2008-07-09",6412.89,6733.54,6412.89,6641.93,3830],["2008-07-10",6641.93,6825.15,6458.7,6458.7,8640],["2008-07-11",6458.7,6641.93,6458.7,6641.93,6090],["2008-07-14",6641.93,6825.15,6641.93,6825.15,24360],["2008-07-15",6870.96,7008.38,6870.96,7008.38,18200],["2008-07-16",7191.6,7191.6,6870.96,7099.99,4460],["2008-07-17",7283.22,7283.22,7191.6,7283.22,28900],["2008-07-18",7145.8,7145.8,7099.99,7099.99,7500],["2008-07-21",7099.99,7099.99,7099.99,7099.99,0],["2008-07-22",6916.76,6916.76,6916.76,6916.76,10],["2008-07-23",6733.54,6733.54,6733.54,6733.54,10],["2008-07-24",6550.31,6550.31,6550.31,6550.31,510],["2008-07-25",6367.09,6367.09,6367.09,6367.09,400],["2008-07-28",6183.86,6183.86,6183.86,6183.86,7040],["2008-07-29",6000.64,6321.28,6000.64,6000.64,9140],["2008-07-30",5863.22,5863.22,5863.22,5863.22,9490],["2008-07-31",5954.83,5954.83,5725.8,5771.61,6050],["2008-08-01",5634.19,5909.02,5634.19,5725.8,5990],["2008-08-04",5725.8,5863.22,5588.38,5863.22,6630],["2008-08-05",5771.61,5954.83,5725.8,5954.83,6730],["2008-08-06",5909.02,6092.25,5817.41,5817.41,8010],["2008-08-07",5954.83,5954.83,5954.83,5954.83,8130],["2008-08-08",6092.25,6092.25,6000.64,6046.44,3260],["2008-08-11",6000.64,6183.86,6000.64,6183.86,10060],["2008-08-12",6367.09,6367.09,6229.67,6367.09,4470],["2008-08-13",6367.09,6412.89,6183.86,6412.89,3280],["2008-08-14",6229.67,6596.12,6229.67,6596.12,38060],["2008-08-15",6779.35,6779.35,6779.35,6779.35,15180],["2008-08-18",7099.99,7099.99,6870.96,7054.18,19830],["2008-08-19",7145.8,7145.8,7054.18,7054.18,8670],["2008-08-20",6733.54,6870.96,6733.54,6733.54,7310],["2008-08-21",6412.89,6641.93,6412.89,6641.93,6800],["2008-08-22",6916.76,6916.76,6870.96,6870.96,2400],["2008-08-25",7054.18,7191.6,6870.96,7191.6,37380],["2008-08-26",7512.25,7512.25,7512.25,7512.25,1700],["2008-08-27",7878.7,7878.7,7787.09,7878.7,33560],["2008-08-28",7878.7,7878.7,7512.25,7512.25,16130],["2008-08-29",7145.8,7145.8,7145.8,7145.8,5850],["2008-09-03",7145.8,7466.44,7145.8,7466.44,18890],["2008-09-04",7832.89,7832.89,7466.44,7695.47,7620],["2008-09-05",7420.64,7558.05,7329.02,7558.05,41160],["2008-09-08",7558.05,7558.05,7237.41,7237.41,10110],["2008-09-09",7329.02,7466.44,7099.99,7099.99,7830],["2008-09-10",7420.64,7420.64,6962.57,7283.22,11310],["2008-09-11",6962.57,7008.38,6962.57,6962.57,5520],["2008-09-12",6962.57,6962.57,6962.57,6962.57,230],["2008-09-15",7283.22,7283.22,6641.93,6641.93,4310],["2008-09-16",6321.28,6550.31,6321.28,6550.31,15620],["2008-09-17",6229.67,6229.67,6229.67,6229.67,9710],["2008-09-18",5954.83,5954.83,5954.83,5954.83,15150],["2008-09-19",6229.67,6229.67,6229.67,6229.67,2020],["2008-09-22",6504.51,6504.51,6504.51,6504.51,10],["2008-09-23",6183.86,6825.15,6183.86,6825.15,7560],["2008-09-24",6504.51,7099.99,6504.51,6550.31,7240],["2008-09-25",6321.28,6641.93,6275.48,6641.93,7200],["2008-09-26",6962.57,6962.57,6687.73,6870.96,5650],["2008-09-29",6870.96,7054.18,6825.15,7054.18,3350],["2008-09-30",6870.96,6870.96,6733.54,6733.54,1330],["2008-10-01",6504.51,6962.57,6504.51,6962.57,3640],["2008-10-02",6641.93,7099.99,6641.93,6687.73,3310],["2008-10-03",6412.89,6870.96,6367.09,6367.09,1440],["2008-10-06",6412.89,6412.89,6367.09,6412.89,6110],["2008-10-07",6092.25,6412.89,6092.25,6412.89,2840],["2008-10-08",6138.06,6138.06,6092.25,6092.25,1220],["2008-10-09",6092.25,6367.09,6092.25,6367.09,5890],["2008-10-10",6367.09,6367.09,6092.25,6092.25,1310],["2008-10-13",6092.25,6092.25,6092.25,6092.25,0],["2008-10-14",6367.09,6367.09,6367.09,6367.09,24470],["2008-10-15",6412.89,6412.89,6412.89,6412.89,2450],["2008-10-16",6092.25,6412.89,6092.25,6412.89,620],["2008-10-17",6092.25,6092.25,6092.25,6092.25,7060],["2008-10-20",5817.41,5817.41,5817.41,5817.41,3320],["2008-10-21",5542.57,5817.41,5542.57,5817.41,8200],["2008-10-22",5542.57,5725.8,5542.57,5725.8,1010],["2008-10-23",5450.96,5725.8,5450.96,5725.8,7820],["2008-10-24",5450.96,5725.8,5450.96,5725.8,1040],["2008-10-27",5450.96,5496.77,5450.96,5450.96,3840],["2008-10-28",5221.93,5221.93,5221.93,5221.93,1080],["2008-10-29",5450.96,5450.96,5450.96,5450.96,1000],["2008-10-30",5450.96,5450.96,5221.93,5221.93,120],["2008-10-31",5038.7,5221.93,5038.7,5221.93,2310],["2008-11-03",5267.73,5313.54,5267.73,5313.54,40],["2008-11-04",5313.54,5496.77,5313.54,5496.77,4530],["2008-11-05",5496.77,5725.8,5221.93,5725.8,1820],["2008-11-06",5450.96,5496.77,5450.96,5450.96,4410],["2008-11-07",5221.93,5679.99,5221.93,5679.99,210],["2008-11-10",5863.22,5863.22,5863.22,5863.22,200],["2008-11-11",5588.38,5588.38,5588.38,5588.38,3010],["2008-11-12",5313.54,5588.38,5313.54,5588.38,330],["2008-11-13",5313.54,5588.38,5313.54,5588.38,1010],["2008-11-14",5313.54,5313.54,5313.54,5313.54,2000],["2008-11-17",5130.32,5130.32,5130.32,5130.32,200],["2008-11-18",4901.28,4901.28,4901.28,4901.28,830],["2008-11-19",4809.67,5038.7,4672.25,5038.7,400],["2008-11-20",4809.67,5038.7,4809.67,5038.7,1350],["2008-11-21",5038.7,5038.7,5038.7,5038.7,0],["2008-11-24",4947.09,5038.7,4947.09,5038.7,550],["2008-11-25",4809.67,4809.67,4809.67,4809.67,400],["2008-11-26",5038.7,5038.7,4580.64,4626.45,1380],["2008-11-27",4580.64,4580.64,4580.64,4580.64,700],["2008-11-28",4672.25,4809.67,4672.25,4809.67,3900],["2008-12-01",4580.64,5038.7,4580.64,5038.7,630],["2008-12-02",4855.48,5038.7,4855.48,5038.7,390],["2008-12-03",5038.7,5038.7,5038.7,5038.7,0],["2008-12-04",5221.93,5221.93,5221.93,5221.93,30],["2008-12-05",5221.93,5221.93,5221.93,5221.93,10],["2008-12-08",4992.9,4992.9,4992.9,4992.9,200],["2008-12-09",4763.86,4763.86,4763.86,4763.86,500],["2008-12-10",4534.83,4534.83,4534.83,4534.83,1510],["2008-12-11",4351.61,4351.61,4351.61,4351.61,550],["2008-12-12",4351.61,4351.61,4351.61,4351.61,0],["2008-12-15",4168.38,4168.38,4168.38,4168.38,7810],["2008-12-16",3985.16,4351.61,3985.16,4351.61,700],["2008-12-17",4534.83,4534.83,4534.83,4534.83,10],["2008-12-18",4534.83,4534.83,4534.83,4534.83,0],["2008-12-19",4351.61,4534.83,4351.61,4534.83,1310],["2008-12-22",4534.83,4534.83,4534.83,4534.83,0],["2008-12-23",4351.61,4351.61,4351.61,4351.61,1170],["2008-12-24",4351.61,4351.61,4214.19,4214.19,1010],["2008-12-25",4214.19,4214.19,4214.19,4214.19,1300],["2008-12-26",4397.41,4397.41,4397.41,4397.41,360],["2008-12-29",4580.64,4580.64,4580.64,4580.64,10],["2008-12-30",4351.61,4763.86,4351.61,4763.86,1310],["2008-12-31",4534.83,4534.83,4534.83,4534.83,1990],["2009-01-02",4534.83,4534.83,4534.83,4534.83,200],["2009-01-05",4351.61,4718.06,4351.61,4718.06,2240],["2009-01-06",4947.09,4947.09,4489.03,4901.28,2220],["2009-01-07",4855.48,4855.48,4855.48,4855.48,10],["2009-01-08",4626.45,4626.45,4626.45,4626.45,1100],["2009-01-09",4626.45,4626.45,4626.45,4626.45,0],["2009-01-12",4855.48,4855.48,4397.41,4809.67,1400],["2009-01-13",4763.86,4763.86,4763.86,4763.86,10],["2009-01-14",4534.83,4534.83,4534.83,4534.83,3020],["2009-01-15",4534.83,4534.83,4534.83,4534.83,1520],["2009-01-16",4351.61,4534.83,4351.61,4534.83,500],["2009-01-19",4534.83,4534.83,4534.83,4534.83,0],["2009-01-20",4351.61,4351.61,4351.61,4351.61,20],["2009-01-21",4168.38,4351.61,4168.38,4351.61,970],["2009-01-22",4397.41,4397.41,4214.19,4214.19,20],["2009-01-23",4214.19,4351.61,4214.19,4351.61,520],["2009-02-02",4351.61,4351.61,4351.61,4351.61,40],["2009-02-03",4443.22,4443.22,4351.61,4351.61,60],["2009-02-04",4351.61,4351.61,4351.61,4351.61,100],["2009-02-05",4168.38,4351.61,4168.38,4351.61,510],["2009-02-06",4351.61,4534.83,4168.38,4534.83,1760],["2009-02-09",4351.61,4534.83,4351.61,4534.83,680],["2009-02-10",4351.61,4489.03,4351.61,4351.61,1290],["2009-02-11",4168.38,4534.83,4168.38,4534.83,3100],["2009-02-12",4534.83,4534.83,4534.83,4534.83,20],["2009-02-13",4397.41,4397.41,4351.61,4351.61,1320],["2009-02-16",4168.38,4351.61,4168.38,4259.99,1930],["2009-02-17",4076.77,4076.77,4076.77,4076.77,3150],["2009-02-18",3939.35,4214.19,3893.54,4214.19,1190],["2009-02-19",4030.96,4214.19,4030.96,4030.96,2610],["2009-02-20",3847.74,4122.58,3847.74,4122.58,890],["2009-02-23",3985.16,3985.16,3939.35,3985.16,110],["2009-02-24",3801.93,3801.93,3801.93,3801.93,580],["2009-02-25",3893.54,3985.16,3893.54,3893.54,4500],["2009-02-26",3710.32,3893.54,3710.32,3893.54,3220],["2009-02-27",3710.32,3710.32,3710.32,3710.32,850],["2009-03-02",3572.9,3710.32,3572.9,3710.32,3290],["2009-03-03",3893.54,3893.54,3893.54,3893.54,100],["2009-03-04",3801.93,4076.77,3801.93,4076.77,3470],["2009-03-05",4259.99,4259.99,4259.99,4259.99,1670],["2009-03-06",4397.41,4397.41,4076.77,4351.61,1810],["2009-03-09",4489.03,4489.03,4351.61,4351.61,3200],["2009-03-10",4259.99,4489.03,4259.99,4489.03,3270],["2009-03-11",4489.03,4672.25,4489.03,4672.25,2300],["2009-03-12",4443.22,4672.25,4443.22,4489.03,3340],["2009-03-13",4672.25,4672.25,4351.61,4351.61,6530],["2009-03-16",4534.83,4534.83,4534.83,4534.83,1600],["2009-03-17",4672.25,4718.06,4672.25,4718.06,6460],["2009-03-18",4947.09,4947.09,4718.06,4901.28,4150],["2009-03-19",4901.28,4901.28,4672.25,4672.25,1030],["2009-03-20",4809.67,4809.67,4443.22,4672.25,2430],["2009-03-23",4443.22,4443.22,4443.22,4443.22,400],["2009-03-24",4626.45,4626.45,4580.64,4580.64,7790],["2009-03-25",4580.64,4718.06,4489.03,4489.03,4570],["2009-03-26",4489.03,4489.03,4443.22,4443.22,9310],["2009-03-27",4443.22,4443.22,4351.61,4397.41,4670],["2009-03-30",4534.83,4534.83,4397.41,4489.03,3720],["2009-03-31",4397.41,4443.22,4397.41,4397.41,8200],["2009-04-01",4534.83,4580.64,4351.61,4351.61,11000],["2009-04-02",4534.83,4534.83,4534.83,4534.83,20380],["2009-04-03",4534.83,4718.06,4534.83,4718.06,9270],["2009-04-07",4947.09,4947.09,4763.86,4947.09,9270],["2009-04-08",4947.09,5038.7,4718.06,4809.67,5980],["2009-04-09",4809.67,4901.28,4809.67,4809.67,9940],["2009-04-10",5038.7,5038.7,5038.7,5038.7,13430],["2009-04-13",5267.73,5267.73,5267.73,5267.73,910],["2009-04-14",5496.77,5496.77,5496.77,5496.77,9150],["2009-04-15",5771.61,5771.61,5496.77,5771.61,23410],["2009-04-16",6046.44,6046.44,6046.44,6046.44,20740],["2009-04-17",6321.28,6321.28,5863.22,6321.28,34580],["2009-04-20",6024.97,6024.97,6024.97,6024.97,5310],["2009-04-21",5728.66,5728.66,5728.66,5728.66,710],["2009-04-22",5481.74,5679.28,5481.74,5679.28,11960],["2009-04-23",5432.35,5531.12,5432.35,5432.35,23630],["2009-04-24",5432.35,5432.35,5185.43,5185.43,5120],["2009-04-27",5185.43,5432.35,4987.89,5432.35,12020],["2009-04-28",5432.35,5679.28,5432.35,5679.28,4420],["2009-04-29",5778.05,5876.82,5728.66,5876.82,11080],["2009-05-04",5926.2,6123.74,5926.2,6123.74,9180],["2009-05-05",6420.05,6420.05,6173.13,6271.9,11030],["2009-05-06",5975.59,6271.9,5975.59,6024.97,2020],["2009-05-07",6074.36,6271.9,5975.59,6222.51,4080],["2009-05-08",5926.2,6123.74,5926.2,6123.74,6150],["2009-05-11",6420.05,6420.05,6420.05,6420.05,40060],["2009-05-12",6716.36,6716.36,6716.36,6716.36,10840],["2009-05-13",7012.67,7358.37,7012.67,7358.37,22690],["2009-05-14",7358.37,7358.37,7358.37,7358.37,36010],["2009-05-15",7704.06,7704.06,7704.06,7704.06,21270],["2009-05-18",8049.76,8049.76,8049.76,8049.76,36780],["2009-05-19",8444.84,8444.84,8444.84,8444.84,11940],["2009-05-20",8444.84,8494.22,8148.53,8494.22,46400],["2009-05-21",8099.14,8444.84,8099.14,8444.84,35370],["2009-05-22",8049.76,8049.76,8049.76,8049.76,5600],["2009-05-25",7654.68,8395.45,7654.68,8296.68,19310],["2009-05-26",8346.07,8346.07,8148.53,8296.68,33030],["2009-05-27",8000.37,8296.68,7950.99,8197.91,16510],["2009-05-28",7852.22,8099.14,7852.22,8099.14,4010],["2009-05-29",7753.45,7901.6,7753.45,7901.6,13440],["2009-06-01",8197.91,8197.91,7901.6,8197.91,6270],["2009-06-10",8691.76,8691.76,8691.76,8691.76,13100],["2009-06-11",9284.38,9284.38,9284.38,9284.38,600],["2009-06-12",9926.39,9926.39,9926.39,9926.39,300],["2009-06-15",10617.78,10617.78,10617.78,10617.78,26300],["2009-06-16",11309.17,11358.55,9877.0,9877.0,50900],["2009-06-17",9630.08,10864.7,9630.08,10864.7,25400],["2009-06-18",10469.62,10469.62,10469.62,10469.62,21200],["2009-06-19",10667.16,10667.16,10222.7,10617.78,13100],["2009-06-22",10370.85,10370.85,9877.0,9877.0,9500],["2009-06-23",9235.0,9235.0,9235.0,9235.0,5400],["2009-06-24",8592.99,9877.0,8592.99,9877.0,21400],["2009-06-25",9877.0,9926.39,8839.92,9778.23,5000],["2009-06-26",8938.69,9136.23,8938.69,9136.23,8300],["2009-06-29",8988.07,8988.07,8988.07,8988.07,400],["2009-06-30",8395.45,8395.45,8395.45,8395.45,6600],["2009-07-01",8395.45,8395.45,8395.45,8395.45,0],["2009-07-02",7852.22,8592.99,7852.22,8543.61,2400],["2009-07-03",7506.52,7901.6,7407.75,7901.6,3100],["2009-07-06",7901.6,8099.14,7901.6,8099.14,11100],["2009-07-07",8642.38,8642.38,8395.45,8642.38,2800],["2009-07-08",8049.76,8395.45,8049.76,8395.45,800],["2009-07-09",8395.45,8642.38,8395.45,8642.38,200],["2009-07-10",8000.37,8395.45,8000.37,8395.45,1500],["2009-07-13",8395.45,8395.45,8395.45,8395.45,600],["2009-07-14",8543.61,8543.61,8148.53,8395.45,3600],["2009-07-15",8642.38,8642.38,8642.38,8642.38,100],["2009-07-16",8642.38,8642.38,8642.38,8642.38,500],["2009-07-17",8395.45,8395.45,8148.53,8148.53,1900],["2009-07-20",7901.6,8395.45,7802.83,8395.45,5300],["2009-07-21",8049.76,8049.76,8049.76,8049.76,1000],["2009-07-22",8296.68,8395.45,8049.76,8049.76,3600],["2009-07-23",8148.53,8494.22,8148.53,8494.22,2800],["2009-07-24",8839.92,8839.92,8642.38,8839.92,13400],["2009-07-27",9383.15,9432.54,9136.23,9136.23,7200],["2009-07-28",8691.76,9333.77,8691.76,9333.77,4000],["2009-07-29",8296.68,8839.92,8247.3,8839.92,4000],["2009-07-30",7950.99,9136.23,7950.99,8889.3,9900],["2009-07-31",8889.3,8889.3,8790.53,8839.92,2600],["2009-08-03",9136.23,9136.23,8691.76,8691.76,7500],["2009-08-04",8395.45,8889.3,8395.45,8889.3,200],["2009-08-05",8296.68,8642.38,8296.68,8395.45,900],["2009-08-06",8148.53,8444.84,8148.53,8444.84,1100],["2009-08-07",8148.53,8395.45,8148.53,8148.53,700],["2009-08-10",8296.68,8296.68,8247.3,8296.68,700],["2009-08-11",8296.68,8296.68,8296.68,8296.68,4900],["2009-08-12",8296.68,8395.45,8000.37,8000.37,4600],["2009-08-13",8000.37,8444.84,8000.37,8444.84,6800],["2009-08-14",8395.45,8592.99,8395.45,8494.22,6700],["2009-08-17",8642.38,8691.76,8395.45,8691.76,3500],["2009-08-18",8642.38,8790.53,8642.38,8790.53,11400],["2009-08-19",8691.76,9136.23,8691.76,9136.23,16000],["2009-08-20",8494.22,8494.22,8494.22,8494.22,100],["2009-08-21",9086.84,9086.84,8197.91,8197.91,5000],["2009-08-24",8741.15,8889.3,8543.61,8889.3,16400],["2009-08-25",8889.3,9235.0,8889.3,9037.46,12500],["2009-08-26",9086.84,9086.84,8839.92,8839.92,3000],["2009-08-27",8839.92,8889.3,8839.92,8889.3,3100],["2009-08-28",9383.15,9383.15,8839.92,8839.92,8800],["2009-08-31",8988.07,8988.07,8395.45,8395.45,8500],["2009-09-01",8839.92,8988.07,8839.92,8988.07,13100],["2009-09-03",8839.92,9432.54,8839.92,9432.54,26700],["2009-09-04",9877.0,9877.0,9778.23,9827.62,74000],["2009-09-07",10370.85,10568.39,10370.85,10568.39,42000],["2009-09-08",10864.7,11259.78,10864.7,11259.78,17300],["2009-09-09",11901.79,11951.17,11852.4,11951.17,78400],["2009-09-10",12593.18,12691.95,11901.79,12691.95,83100],["2009-09-11",13087.03,13284.57,12346.25,12988.26,30400],["2009-09-14",12247.48,12247.48,12148.71,12148.71,37100],["2009-09-15",11358.55,11753.63,11358.55,11506.71,30800],["2009-09-16",11605.48,11654.86,11358.55,11556.09,19600],["2009-09-17",11309.17,11358.55,11161.01,11210.4,6700],["2009-09-18",10963.47,11506.71,10617.78,11506.71,7400],["2009-09-21",10864.7,11753.63,10370.85,11753.63,43200],["2009-09-22",11358.55,11852.4,11358.55,11654.86,46200],["2009-09-23",11654.86,11852.4,11457.32,11457.32,10100],["2009-09-24",11358.55,11605.48,11111.63,11605.48,2500],["2009-09-25",10519.01,11605.48,10519.01,11605.48,8600],["2009-09-28",11012.86,11358.55,11012.86,11111.63,7000],["2009-09-29",11161.01,11852.4,10667.16,11852.4,33400],["2009-09-30",11358.55,12049.94,11358.55,11852.4,28600],["2009-10-01",12691.95,12691.95,12691.95,12691.95,54000],["2009-10-02",13333.95,13531.49,12840.1,13531.49,62400],["2009-10-05",14124.11,14124.11,13630.26,14124.11,54000],["2009-10-06",14963.66,14963.66,14815.5,14963.66,66100],["2009-10-07",16000.74,16000.74,13926.57,14568.58,87300],["2009-10-08",13432.72,14321.65,13432.72,13926.57,58900],["2009-10-09",14321.65,14766.12,14074.73,14766.12,42100],["2009-10-12",15259.97,15259.97,13284.57,15259.97,107100],["2009-10-13",15309.35,15803.2,14124.11,14815.5,45000],["2009-10-14",14716.73,14716.73,14025.34,14568.58,51800],["2009-10-15",14272.27,15062.43,14222.88,14766.12,66500],["2009-10-16",14321.65,14321.65,13926.57,14124.11,16300],["2009-10-19",14222.88,14222.88,13778.42,13827.8,12000],["2009-10-20",14124.11,14124.11,13827.8,13877.19,31100],["2009-10-21",13926.57,13926.57,13333.95,13580.88,29000],["2009-10-22",13827.8,14074.73,13827.8,13926.57,37800],["2009-10-23",14321.65,14815.5,14074.73,14124.11,74300],["2009-10-26",15457.51,15457.51,13877.19,14568.58,15600],["2009-10-27",14074.73,14074.73,13679.65,13679.65,11400],["2009-10-28",13827.8,13827.8,13087.03,13580.88,15800],["2009-10-29",13087.03,13827.8,12691.95,13827.8,25100],["2009-10-30",13778.42,13778.42,13778.42,13778.42,105500],["2009-11-02",14568.58,14568.58,13333.95,13778.42,16200],["2009-11-03",13087.03,13087.03,12889.49,12938.87,14000],["2009-11-04",12593.18,13087.03,12346.25,13087.03,13100],["2009-11-05",12840.1,13531.49,12840.1,13531.49,42900],["2009-11-06",13827.8,14321.65,12840.1,13580.88,44400],["2009-11-09",12889.49,13136.41,12741.33,12790.72,24800],["2009-11-10",13333.95,13482.11,12346.25,13037.64,2800],["2009-11-11",13185.8,13482.11,13185.8,13432.72,5400],["2009-11-12",13926.57,13926.57,13482.11,13482.11,4300],["2009-11-13",13333.95,13580.88,13333.95,13580.88,2600],["2009-11-16",13432.72,13432.72,12543.79,12593.18,7400],["2009-11-17",12840.1,12840.1,12445.02,12593.18,9400],["2009-11-18",12642.56,13333.95,12346.25,13333.95,14500],["2009-11-19",12445.02,13087.03,12445.02,13087.03,11800],["2009-11-20",13185.8,13284.57,12593.18,13284.57,2700],["2009-11-23",12642.56,12642.56,12445.02,12445.02,5100],["2009-11-24",12593.18,12593.18,12346.25,12346.25,5200],["2009-11-25",12840.1,12840.1,11556.09,11556.09,10600],["2009-11-26",10914.09,10914.09,10914.09,10914.09,6200],["2009-11-27",10173.31,11605.48,10173.31,10222.7,17200],["2009-11-30",10617.78,10963.47,10617.78,10963.47,10100],["2009-12-01",11506.71,11605.48,10864.7,10864.7,3200],["2009-12-02",11852.4,11852.4,11111.63,11111.63,900],["2009-12-03",10667.16,11358.55,10617.78,10617.78,5700],["2009-12-04",10667.16,10864.7,10667.16,10864.7,200],["2009-12-07",10765.93,10765.93,10025.16,10025.16,2000],["2009-12-08",9679.46,9679.46,9383.15,9383.15,10300],["2009-12-09",9086.84,9086.84,8790.53,8790.53,3200],["2009-12-10",8790.53,8889.3,8247.3,8247.3,5600],["2009-12-11",8099.14,8099.14,8000.37,8000.37,9500],["2009-12-14",8395.45,8543.61,8395.45,8543.61,12000],["2009-12-15",9136.23,9136.23,8148.53,8839.92,4100],["2009-12-16",8296.68,8296.68,7950.99,8000.37,5300],["2009-12-17",7555.91,8592.99,7555.91,8494.22,1600],["2009-12-18",8247.3,8247.3,8148.53,8247.3,13000],["2009-12-21",8790.53,8790.53,8790.53,8790.53,12100],["2009-12-22",9136.23,9235.0,8642.38,8642.38,11900],["2009-12-23",9333.77,9580.69,9284.38,9580.69,19300],["2009-12-24",9679.46,10173.31,9136.23,10123.93,13600],["2009-12-25",10519.01,10617.78,10519.01,10617.78,17700],["2009-12-28",11358.55,11358.55,10123.93,10123.93,16800],["2009-12-29",11852.4,11852.4,10469.62,10469.62,7400],["2009-12-30",11111.63,11111.63,10469.62,10667.16,15700],["2009-12-31",10815.32,11161.01,10617.78,10864.7,14300],["2010-01-04",11358.55,11704.25,11358.55,11704.25,18000],["2010-01-05",12445.02,12445.02,11803.02,11803.02,11700],["2010-01-06",12395.64,12395.64,11457.32,12148.71,8100],["2010-01-07",12247.48,12247.48,11062.24,11111.63,7900],["2010-01-08",12099.33,12099.33,10667.16,10667.16,24900],["2010-01-11",10617.78,10617.78,10370.85,10568.39,11800],["2010-01-12",10765.93,10765.93,9926.39,9926.39,6700],["2010-01-13",9679.46,10370.85,9679.46,10370.85,10200],["2010-01-14",10568.39,10765.93,10370.85,10370.85,12000],["2010-01-15",10963.47,10963.47,10272.08,10765.93,3100],["2010-01-18",10222.7,10864.7,9877.0,9975.77,9000],["2010-01-19",10469.62,10568.39,10370.85,10370.85,1900],["2010-01-20",10370.85,10370.85,9778.23,9778.23,5100],["2010-01-21",10469.62,10469.62,9383.15,9383.15,4100],["2010-01-22",10321.47,10321.47,9185.61,9333.77,12400],["2010-01-25",9778.23,9778.23,8889.3,9383.15,3200],["2010-01-26",9728.85,9877.0,9728.85,9877.0,6300],["2010-01-27",10370.85,10370.85,9630.08,9827.62,3100],["2010-01-28",10370.85,10370.85,9284.38,9333.77,5900],["2010-01-29",9728.85,9728.85,9136.23,9383.15,8200],["2010-02-01",9778.23,9778.23,8889.3,9086.84,3100],["2010-02-02",9481.92,9481.92,9086.84,9086.84,2700],["2010-02-03",9580.69,9580.69,8889.3,9136.23,1400],["2010-02-04",9136.23,9284.38,8938.69,9284.38,5900],["2010-02-05",8938.69,9037.46,8889.3,8889.3,4800],["2010-02-08",9185.61,9185.61,8889.3,8938.69,3600],["2010-02-09",8938.69,8938.69,8889.3,8938.69,5700],["2010-02-10",8938.69,9037.46,8938.69,9037.46,2600],["2010-02-11",9383.15,9383.15,9037.46,9136.23,2900],["2010-02-12",9383.15,9383.15,9136.23,9284.38,5000],["2010-02-22",9877.0,9877.0,9333.77,9383.15,700],["2010-02-23",9284.38,9383.15,9284.38,9383.15,1900],["2010-02-24",9037.46,9185.61,8889.3,9136.23,3100],["2010-02-25",8938.69,9284.38,8938.69,9185.61,7700],["2010-02-26",8988.07,9185.61,8938.69,9136.23,4500],["2010-03-01",9481.92,9481.92,9136.23,9136.23,5800],["2010-03-02",9136.23,9136.23,8938.69,9136.23,13300],["2010-03-03",9333.77,9630.08,9333.77,9630.08,27800],["2010-03-04",9531.31,10173.31,9531.31,10173.31,19800],["2010-03-05",10370.85,10765.93,10370.85,10765.93,26700],["2010-03-08",11111.63,11259.78,11111.63,11259.78,28600],["2010-03-09",11852.4,11901.79,11111.63,11358.55,17800],["2010-03-10",10667.16,11259.78,10617.78,10765.93,16100],["2010-03-11",10617.78,10963.47,10617.78,10963.47,13200],["2010-03-12",11111.63,11111.63,10815.32,10963.47,5900],["2010-03-15",11556.09,11605.48,11161.01,11556.09,18500],["2010-03-16",10914.09,10914.09,10716.55,10716.55,14000],["2010-03-17",10617.78,10617.78,10123.93,10617.78,15600],["2010-03-18",10469.62,10617.78,10321.47,10370.85,3500],["2010-03-19",10765.93,10765.93,10321.47,10321.47,6300],["2010-03-22",10123.93,10123.93,9975.77,10123.93,7800],["2010-03-23",10074.54,10123.93,9877.0,10025.16,8900],["2010-03-24",10272.08,10272.08,10123.93,10222.7,8400],["2010-03-25",10272.08,10272.08,9926.39,9926.39,4300],["2010-03-26",10370.85,10370.85,9877.0,9877.0,3500],["2010-03-29",9975.77,10568.39,9975.77,10519.01,8100],["2010-03-30",10074.54,10370.85,10025.16,10173.31,3600],["2010-03-31",10370.85,10370.85,9877.0,10123.93,9300],["2010-04-01",10123.93,10272.08,9630.08,10272.08,7900],["2010-04-02",9877.0,9877.0,9531.31,9531.31,9500],["2010-04-05",9630.08,9679.46,9630.08,9679.46,11400],["2010-04-06",10123.93,10123.93,9630.08,9630.08,8300],["2010-04-07",9630.08,10173.31,9630.08,10173.31,15300],["2010-04-08",9877.0,10568.39,9877.0,10568.39,34200],["2010-04-09",10864.7,10963.47,10321.47,10370.85,11700],["2010-04-12",10173.31,10173.31,9926.39,9926.39,12800],["2010-04-13",10074.54,10173.31,9877.0,9877.0,8200],["2010-04-14",9975.77,9975.77,9679.46,9827.62,9500],["2010-04-15",10123.93,10123.93,9926.39,10123.93,7900],["2010-04-16",10519.01,10519.01,9926.39,10074.54,4800],["2010-04-19",9926.39,9926.39,9778.23,9877.0,10400],["2010-04-20",10123.93,10469.62,9975.77,10469.62,40100],["2010-04-21",10617.78,10864.7,10321.47,10519.01,23600],["2010-04-22",10617.78,10667.16,10025.16,10617.78,22500],["2010-04-26",10864.7,11210.4,10864.7,11210.4,76500],["2010-04-27",11654.86,11901.79,11654.86,11901.79,89400],["2010-04-28",12593.18,12691.95,12593.18,12691.95,85700],["2010-04-29",12691.95,13432.72,12198.1,13087.03,62800],["2010-05-04",12840.1,12988.26,12247.48,12445.02,46300],["2010-05-05",12445.02,12840.1,11803.02,12099.33,56600],["2010-05-06",12889.49,12889.49,12099.33,12889.49,70900],["2010-05-07",11951.17,12840.1,11951.17,12099.33,32300],["2010-05-10",11901.79,11901.79,11556.09,11605.48,15000],["2010-05-11",11852.4,11901.79,10963.47,11605.48,20700],["2010-05-12",11852.4,11852.4,10864.7,10963.47,36900],["2010-05-13",11605.48,11605.48,10963.47,11111.63,15400],["2010-05-14",11111.63,11161.01,11111.63,11161.01,10500],["2010-05-17",11161.01,11161.01,10864.7,10864.7,5100],["2010-05-18",10617.78,10617.78,10519.01,10519.01,10900],["2010-05-19",10617.78,10617.78,10025.16,10025.16,11000],["2010-05-20",10272.08,10370.85,9778.23,10370.85,19500],["2010-05-21",9877.0,9877.0,9531.31,9531.31,19800],["2010-05-24",9679.46,10272.08,9679.46,10222.7,5700],["2010-05-25",9926.39,10173.31,9877.0,9975.77,14200],["2010-05-26",10272.08,10568.39,10123.93,10469.62,10300],["2010-05-27",10617.78,10667.16,9877.0,10272.08,12100],["2010-05-28",10864.7,10914.09,10716.55,10914.09,36400],["2010-05-31",10864.7,10914.09,10370.85,10914.09,9500],["2010-06-01",10617.78,11111.63,10617.78,11111.63,10500],["2010-06-02",10667.16,11309.17,10667.16,11309.17,19000],["2010-06-03",11852.4,11901.79,11852.4,11901.79,64100],["2010-06-04",11605.48,11852.4,11605.48,11852.4,12600],["2010-06-07",11012.86,11506.71,11012.86,11358.55,14600],["2010-06-08",11259.78,11704.25,11210.4,11704.25,6700],["2010-06-09",11605.48,11951.17,11605.48,11605.48,20400],["2010-06-10",11605.48,11704.25,11556.09,11556.09,20300],["2010-06-11",11852.4,11852.4,11605.48,11654.86,5600],["2010-06-14",11852.4,11852.4,11556.09,11556.09,13600],["2010-06-15",11358.55,11803.02,11358.55,11753.63,12800],["2010-06-16",11605.48,11852.4,11556.09,11753.63,8100],["2010-06-17",11709.56,11865.69,11605.48,11709.56,8700],["2010-06-18",11709.56,11709.56,11553.44,11657.52,1200],["2010-06-21",11709.56,11865.69,11553.44,11865.69,6400],["2010-06-22",11813.65,11813.65,11449.35,11449.35,13100],["2010-06-23",11709.56,11709.56,11709.56,11709.56,600],["2010-06-24",11813.65,11865.69,11605.48,11605.48,25500],["2010-06-25",11449.35,11449.35,11241.18,11449.35,15200],["2010-06-28",11449.35,11449.35,11449.35,11449.35,200],["2010-06-29",11449.35,11501.39,11189.14,11397.31,9200],["2010-06-30",10668.71,11189.14,10668.71,11189.14,13400],["2010-07-01",10720.76,11137.1,10720.76,11137.1,5700],["2010-07-02",10460.54,11449.35,10460.54,11449.35,15700],["2010-07-05",11085.05,11865.69,11085.05,11865.69,12200],["2010-07-06",10980.97,11969.78,10980.97,11761.61,12300],["2010-07-07",11449.35,11709.56,11449.35,11657.52,3600],["2010-07-08",11657.52,11813.65,11657.52,11709.56,2900],["2010-07-09",11657.52,11813.65,11657.52,11657.52,2800],["2010-07-12",11657.52,11709.56,11657.52,11709.56,2000],["2010-07-13",11865.69,12073.86,11865.69,12073.86,6400],["2010-07-14",12229.99,12854.5,12229.99,12854.5,85200],["2010-07-15",13687.18,13687.18,13531.05,13687.18,63600],["2010-07-16",14571.9,14623.94,14519.86,14623.94,101600],["2010-07-19",14623.94,15612.75,14623.94,15196.41,37200],["2010-07-20",14571.9,14571.9,14051.48,14051.48,54200],["2010-07-21",13270.84,13270.84,13166.75,13166.75,33800],["2010-07-22",13010.63,13270.84,12594.29,13010.63,35500],["2010-07-23",13531.05,13531.05,12750.41,13531.05,23900],["2010-07-26",13010.63,13010.63,12750.41,12854.5,14700],["2010-07-27",13374.92,13374.92,12542.24,12542.24,12500],["2010-07-28",12490.2,12854.5,11969.78,12854.5,28700],["2010-07-29",12073.86,12802.46,12073.86,12750.41,10100],["2010-07-30",12438.16,12854.5,12438.16,12854.5,6500],["2010-08-02",12490.2,12490.2,12021.82,12021.82,5300],["2010-08-03",12229.99,12282.03,12021.82,12073.86,11400],["2010-08-04",11501.39,11969.78,11501.39,11605.48,14900],["2010-08-05",12229.99,12229.99,12073.86,12177.95,6300],["2010-08-06",12125.9,12125.9,12125.9,12125.9,0],["2010-08-09",11709.56,11709.56,11345.27,11345.27,7800],["2010-08-10",11345.27,11345.27,10772.8,11345.27,10200],["2010-08-11",10824.84,11605.48,10824.84,11449.35,17100],["2010-08-12",10980.97,10980.97,10668.71,10824.84,14200],["2010-08-13",10200.33,11449.35,10200.33,10668.71,10100],["2010-08-16",11397.31,11449.35,11397.31,11449.35,20100],["2010-08-17",12229.99,12229.99,11449.35,12177.95,17600],["2010-08-18",11449.35,11969.78,11449.35,11709.56,17700],["2010-08-19",11657.52,11657.52,11449.35,11657.52,4700],["2010-08-20",11865.69,11865.69,11501.39,11501.39,2000],["2010-08-23",11241.18,11241.18,11241.18,11241.18,1600],["2010-08-24",11033.01,11969.78,10928.93,10928.93,17200],["2010-08-25",10460.54,10460.54,10304.42,10304.42,24900],["2010-08-26",9888.08,10928.93,9679.91,9888.08,16000],["2010-08-27",10044.2,10252.37,9888.08,10044.2,3500],["2010-08-30",10512.59,10720.76,10512.59,10720.76,15000],["2010-08-31",10720.76,11345.27,10720.76,10876.88,13000],["2010-09-01",10876.88,11345.27,10876.88,11345.27,4900],["2010-09-06",11397.31,11709.56,11397.31,11657.52,10100],["2010-09-07",12177.95,12177.95,12177.95,12177.95,100],["2010-09-08",11345.27,11345.27,11345.27,11345.27,1100],["2010-09-09",10928.93,11293.22,10824.84,11241.18,7500],["2010-09-10",10668.71,11449.35,10668.71,10772.8,6600],["2010-09-13",10408.5,10408.5,10356.46,10356.46,300],["2010-09-14",11085.05,11085.05,11033.01,11033.01,2900],["2010-09-15",10564.63,10928.93,10460.54,10928.93,9100],["2010-09-16",11397.31,11397.31,11397.31,11397.31,100],["2010-09-17",11397.31,11917.73,10928.93,11917.73,11100],["2010-09-20",10564.63,11865.69,10564.63,11865.69,3300],["2010-09-21",11293.22,11293.22,11293.22,11293.22,0],["2010-09-22",11293.22,11293.22,11293.22,11293.22,0],["2010-09-23",11449.35,11449.35,10720.76,10720.76,3300],["2010-09-24",11449.35,11449.35,10928.93,10928.93,200],["2010-09-27",11449.35,11449.35,11449.35,11449.35,100],["2010-09-28",11969.78,11969.78,11969.78,11969.78,400],["2010-09-29",11449.35,11449.35,11137.1,11137.1,5400],["2010-09-30",10564.63,10564.63,10564.63,10564.63,1000],["2010-10-01",11189.14,11293.22,10564.63,10564.63,2500],["2010-10-04",10356.46,10356.46,10148.29,10148.29,5800],["2010-10-05",10200.33,10200.33,10200.33,10200.33,0],["2010-10-06",10876.88,10876.88,10876.88,10876.88,100],["2010-10-07",11449.35,11449.35,11449.35,11449.35,100],["2010-10-08",10668.71,10668.71,10668.71,10668.71,1500],["2010-10-11",11189.14,11189.14,10148.29,10148.29,700],["2010-10-12",11085.05,11085.05,11085.05,11085.05,100],["2010-10-13",11085.05,11085.05,11085.05,11085.05,0],["2010-10-14",10408.5,10408.5,10356.46,10356.46,5500],["2010-10-15",10460.54,10460.54,9836.03,9836.03,900],["2010-10-18",9888.08,9888.08,9888.08,9888.08,100],["2010-10-19",9523.78,10512.59,9523.78,10512.59,500],["2010-10-20",10096.25,10096.25,9419.69,9419.69,1800],["2010-10-21",9627.86,9627.86,9627.86,9627.86,900],["2010-10-22",9627.86,9627.86,9627.86,9627.86,0],["2010-10-25",9627.86,9627.86,9627.86,9627.86,900],["2010-10-26",9627.86,9679.91,9627.86,9627.86,2700],["2010-10-27",9107.44,9783.99,9107.44,9783.99,900],["2010-10-28",9731.95,9731.95,9731.95,9731.95,100],["2010-10-29",9731.95,9731.95,9731.95,9731.95,0],["2010-11-01",9731.95,9731.95,9731.95,9731.95,0],["2010-11-02",9731.95,9731.95,9731.95,9731.95,0],["2010-11-03",9107.44,9159.48,9055.4,9159.48,1800],["2010-11-04",8587.01,8587.01,8482.93,8482.93,9300],["2010-11-05",9055.4,9055.4,8534.97,9055.4,1300],["2010-11-08",8847.23,8847.23,8847.23,8847.23,0],["2010-11-09",8847.23,8847.23,8847.23,8847.23,0],["2010-11-10",8743.14,8743.14,8430.89,8691.1,1100],["2010-11-11",8639.06,8639.06,8587.01,8587.01,700],["2010-11-12",8378.84,8378.84,8222.72,8222.72,3200],["2010-11-15",7806.38,7806.38,7702.29,7702.29,1000],["2010-11-16",8274.76,8274.76,7546.16,8066.59,800],["2010-11-17",8066.59,8066.59,8066.59,8066.59,0],["2010-11-18",8066.59,8066.59,8066.59,8066.59,1700],["2010-11-19",7910.46,7910.46,7910.46,7910.46,900],["2010-11-22",7650.25,7806.38,7650.25,7806.38,5100],["2010-11-23",8066.59,8066.59,8066.59,8066.59,2400],["2010-11-24",8482.93,8482.93,8222.72,8222.72,3100],["2010-11-25",8743.14,8743.14,8482.93,8482.93,1600],["2010-11-26",8326.8,8430.89,8326.8,8430.89,2200],["2010-11-29",8587.01,8899.27,8587.01,8899.27,1400],["2010-11-30",8743.14,9263.57,8743.14,8847.23,7400],["2010-12-01",8587.01,8639.06,8326.8,8639.06,8600],["2010-12-02",8014.55,8639.06,8014.55,8587.01,4100],["2010-12-03",8691.1,8691.1,8691.1,8691.1,5900],["2010-12-06",8899.27,9263.57,8899.27,9263.57,8500],["2010-12-07",9523.78,9523.78,9211.52,9211.52,1600],["2010-12-08",9211.52,9263.57,8743.14,8743.14,10500],["2010-12-09",8534.97,8743.14,8482.93,8743.14,6100],["2010-12-10",8743.14,9107.44,8743.14,9107.44,9000],["2010-12-13",9627.86,9627.86,9575.82,9627.86,12500],["2010-12-14",9003.35,10096.25,9003.35,9367.65,8100],["2010-12-15",8899.27,9992.16,8899.27,9367.65,600],["2010-12-16",8951.31,8951.31,8899.27,8899.27,1700],["2010-12-17",9367.65,9575.82,9211.52,9575.82,3100],["2010-12-20",8743.14,9107.44,8743.14,8951.31,11800],["2010-12-21",8847.23,9471.74,8795.18,9471.74,5500],["2010-12-22",8534.97,9471.74,8534.97,9471.74,5100],["2010-12-23",9055.4,9055.4,8951.31,8951.31,3600],["2010-12-24",8951.31,8951.31,8951.31,8951.31,100],["2010-12-27",9575.82,9575.82,9055.4,9159.48,2500],["2010-12-28",9523.78,9523.78,9159.48,9471.74,5200],["2010-12-29",9003.35,9367.65,9003.35,9367.65,200],["2010-12-30",9211.52,9211.52,9211.52,9211.52,0],["2010-12-31",9523.78,9523.78,9003.35,9263.57,800],["2011-01-04",9159.48,9211.52,9159.48,9211.52,400],["2011-01-05",9159.48,9159.48,9107.44,9107.44,2500],["2011-01-06",9159.48,9159.48,9107.44,9107.44,4200],["2011-01-07",9107.44,9107.44,9107.44,9107.44,0],["2011-01-10",9107.44,9107.44,9055.4,9055.4,6100],["2011-01-11",9003.35,9003.35,9003.35,9003.35,1000],["2011-01-12",8847.23,8847.23,8847.23,8847.23,500],["2011-01-13",9159.48,9159.48,9159.48,9159.48,200],["2011-01-14",9159.48,9159.48,9107.44,9107.44,7600],["2011-01-17",9107.44,9159.48,9055.4,9159.48,5500],["2011-01-18",9159.48,9159.48,9003.35,9003.35,3100],["2011-01-19",9159.48,9159.48,9003.35,9003.35,4600],["2011-01-20",9107.44,9159.48,9055.4,9055.4,7600],["2011-01-21",9107.44,9367.65,9055.4,9159.48,7600],["2011-01-24",9159.48,9159.48,9159.48,9159.48,0],["2011-01-25",9107.44,9159.48,9107.44,9159.48,300],["2011-01-26",9107.44,9107.44,9107.44,9107.44,0],["2011-01-27",9367.65,9367.65,9367.65,9367.65,200],["2011-01-28",9367.65,9367.65,9367.65,9367.65,100],["2011-02-08",9003.35,9003.35,9003.35,9003.35,700],["2011-02-09",9055.4,9055.4,9055.4,9055.4,100],["2011-02-10",9055.4,9055.4,9055.4,9055.4,200],["2011-02-11",9055.4,9055.4,9055.4,9055.4,800],["2011-02-14",9055.4,9055.4,9003.35,9003.35,1000],["2011-02-15",9055.4,9055.4,9055.4,9055.4,0],["2011-02-16",8899.27,8899.27,8847.23,8847.23,2700],["2011-02-17",8847.23,8847.23,8847.23,8847.23,0],["2011-02-18",8691.1,8691.1,8378.84,8378.84,3200],["2011-02-21",8170.67,8587.01,8066.59,8587.01,4300],["2011-02-22",7858.42,8222.72,7858.42,7858.42,5400],["2011-02-23",8066.59,8066.59,8066.59,8066.59,0],["2011-02-24",7806.38,7806.38,7754.33,7806.38,13000],["2011-02-25",8326.8,8326.8,8326.8,8326.8,100],["2011-02-28",8847.23,8899.27,8222.72,8899.27,1500],["2011-03-01",8951.31,8951.31,8951.31,8951.31,100],["2011-03-02",8639.06,9315.61,8587.01,8587.01,2200],["2011-03-03",9003.35,9003.35,9003.35,9003.35,100],["2011-03-04",9003.35,9003.35,9003.35,9003.35,0],["2011-03-07",9003.35,9003.35,9003.35,9003.35,0],["2011-03-08",8587.01,8587.01,8378.84,8378.84,1600],["2011-03-09",8795.18,8795.18,8795.18,8795.18,100],["2011-03-10",9003.35,9003.35,9003.35,9003.35,300],["2011-03-11",8587.01,8951.31,8587.01,8691.1,2000],["2011-03-14",8222.72,8222.72,8222.72,8222.72,1700],["2011-03-15",8587.01,8691.1,8118.63,8118.63,1300],["2011-03-16",8274.76,8274.76,8274.76,8274.76,0],["2011-03-17",7858.42,8534.97,7806.38,8378.84,2500],["2011-03-18",8274.76,8482.93,8066.59,8430.89,4000],["2011-03-21",7962.5,8274.76,7962.5,8118.63,3200],["2011-03-22",8274.76,8274.76,8274.76,8274.76,200],["2011-03-23",8274.76,8274.76,8274.76,8274.76,0],["2011-03-24",7806.38,8326.8,7806.38,8170.67,1700],["2011-03-25",7962.5,8222.72,7754.33,8222.72,2500],["2011-03-28",8274.76,8274.76,8274.76,8274.76,100],["2011-03-29",8066.59,8274.76,8066.59,8274.76,1200],["2011-03-30",8118.63,8118.63,8118.63,8118.63,0],["2011-03-31",8118.63,8118.63,8118.63,8118.63,0],["2011-04-01",8170.67,8170.67,8170.67,8170.67,100],["2011-04-04",8222.72,8222.72,8222.72,8222.72,100],["2011-04-05",8222.72,8222.72,8222.72,8222.72,0],["2011-04-06",8222.72,8222.72,8222.72,8222.72,0],["2011-04-07",7910.46,7910.46,7806.38,7806.38,1000],["2011-04-08",7806.38,7806.38,7806.38,7806.38,1000],["2011-04-13",7962.5,7962.5,7754.33,7754.33,2100],["2011-04-14",7858.42,7858.42,7806.38,7858.42,2300],["2011-04-15",7806.38,8066.59,7806.38,8066.59,900],["2011-04-18",7546.16,7546.16,7546.16,7546.16,500],["2011-04-19",7702.29,7702.29,7702.29,7702.29,1000],["2011-04-20",7754.33,7910.46,7702.29,7702.29,3700],["2011-04-21",7702.29,7702.29,7702.29,7702.29,0],["2011-04-22",7546.16,7546.16,7337.99,7546.16,1800],["2011-04-25",7442.08,7442.08,7442.08,7442.08,0],["2011-04-26",7181.87,7494.12,7181.87,7494.12,23100],["2011-04-27",7233.91,7233.91,7181.87,7181.87,4500],["2011-04-28",7181.87,7181.87,7129.82,7181.87,3700],["2011-04-29",7285.95,7285.95,7181.87,7233.91,800],["2011-05-04",7233.91,7233.91,7233.91,7233.91,0],["2011-05-05",7233.91,7285.95,7129.82,7285.95,3100],["2011-05-06",7650.25,7702.29,7650.25,7702.29,200],["2011-05-09",7702.29,7702.29,7702.29,7702.29,0],["2011-05-10",7546.16,7546.16,7546.16,7546.16,100],["2011-05-11",7546.16,7546.16,7546.16,7546.16,0],["2011-05-12",7546.16,7546.16,7546.16,7546.16,0],["2011-05-13",7546.16,7546.16,7285.95,7285.95,800],["2011-05-16",7285.95,7442.08,7285.95,7442.08,900],["2011-05-17",7285.95,7285.95,7285.95,7285.95,1200],["2011-05-18",7285.95,7285.95,7285.95,7285.95,1800],["2011-05-19",7285.95,7693.96,7285.95,7693.96,1100],["2011-05-20",7285.95,7285.95,7285.95,7285.95,200],["2011-05-23",6994.51,6994.51,6994.51,6994.51,1900],["2011-05-24",6994.51,6994.51,6586.5,6703.07,5900],["2011-05-25",6469.92,6469.92,6353.35,6353.35,2700],["2011-05-26",6061.91,6061.91,6061.91,6061.91,500],["2011-05-27",6469.92,6469.92,6469.92,6469.92,3000],["2011-05-30",6469.92,6469.92,6469.92,6469.92,0],["2011-05-31",6528.21,6703.07,6528.21,6703.07,3900],["2011-06-01",6994.51,6994.51,6994.51,6994.51,100],["2011-06-02",7460.81,7460.81,7460.81,7460.81,100],["2011-06-03",7810.54,7810.54,7810.54,7810.54,600],["2011-06-06",7810.54,7810.54,7810.54,7810.54,0],["2011-06-07",8160.26,8160.26,8160.26,8160.26,100],["2011-06-08",8160.26,8160.26,8160.26,8160.26,0],["2011-06-09",8276.84,8276.84,8276.84,8276.84,100],["2011-06-10",8276.84,8276.84,8276.84,8276.84,0],["2011-06-13",7752.25,7752.25,7752.25,7752.25,100],["2011-06-14",7285.95,7285.95,7285.95,7285.95,100],["2011-06-15",7285.95,7285.95,7285.95,7285.95,0],["2011-06-16",6819.65,6819.65,6819.65,6819.65,100],["2011-06-17",6411.64,6411.64,6411.64,6411.64,100],["2011-06-20",6120.2,6120.2,6120.2,6120.2,1800],["2011-06-21",6528.21,6528.21,6528.21,6528.21,2700],["2011-06-22",6936.22,6936.22,6936.22,6936.22,3000],["2011-06-23",6936.22,6936.22,6936.22,6936.22,0],["2011-06-24",7227.66,7285.95,7169.38,7285.95,1600],["2011-06-27",7460.81,7460.81,7460.81,7460.81,500],["2011-06-28",7460.81,7693.96,7460.81,7693.96,2600],["2011-06-29",7285.95,7285.95,7285.95,7285.95,500],["2011-06-30",6877.94,6877.94,6819.65,6819.65,400],["2011-07-01",7052.8,7285.95,7052.8,7285.95,600],["2011-07-04",7227.66,7227.66,7227.66,7227.66,0],["2011-07-05",7693.96,7693.96,7693.96,7693.96,500],["2011-07-06",8160.26,8160.26,8160.26,8160.26,200],["2011-07-07",8160.26,8160.26,8160.26,8160.26,0],["2011-07-08",8160.26,8160.26,8160.26,8160.26,0],["2011-07-11",7635.68,7635.68,7635.68,7635.68,100],["2011-07-12",7635.68,7635.68,7635.68,7635.68,0],["2011-07-13",7577.39,7577.39,7577.39,7577.39,400],["2011-07-14",7577.39,7577.39,7577.39,7577.39,0],["2011-07-15",8101.98,8101.98,8101.98,8101.98,2900],["2011-07-18",8101.98,8101.98,8101.98,8101.98,0],["2011-07-19",8101.98,8101.98,8101.98,8101.98,0],["2011-07-20",7985.4,7985.4,7985.4,7985.4,1500],["2011-07-21",7985.4,7985.4,7985.4,7985.4,500],["2011-07-22",7985.4,7985.4,7985.4,7985.4,500],["2011-07-25",7810.54,7810.54,7577.39,7577.39,3500],["2011-07-26",7693.96,7693.96,7693.96,7693.96,0],["2011-07-27",7693.96,7693.96,7693.96,7693.96,0],["2011-07-28",7693.96,7693.96,7693.96,7693.96,0],["2011-07-29",7868.83,7868.83,7693.96,7693.96,1400],["2011-08-01",7810.54,7810.54,7810.54,7810.54,0],["2011-08-02",7810.54,7810.54,7810.54,7810.54,0],["2011-08-03",7810.54,7810.54,7810.54,7810.54,0],["2011-08-04",7810.54,7810.54,7810.54,7810.54,0],["2011-08-05",7810.54,7810.54,7810.54,7810.54,0],["2011-08-08",7810.54,7810.54,7810.54,7810.54,0],["2011-08-09",7285.95,7285.95,7285.95,7285.95,500],["2011-08-10",7285.95,7285.95,6994.51,6994.51,900],["2011-08-11",7111.09,7111.09,7111.09,7111.09,0],["2011-08-12",7111.09,7111.09,7111.09,7111.09,0],["2011-08-15",7111.09,7111.09,7111.09,7111.09,0],["2011-08-16",7111.09,7111.09,7111.09,7111.09,0],["2011-08-17",7577.39,7577.39,7577.39,7577.39,100],["2011-08-18",7577.39,7577.39,7577.39,7577.39,0],["2011-08-19",7344.24,7344.24,7344.24,7344.24,2000],["2011-08-22",7285.95,7285.95,7285.95,7285.95,1000],["2011-08-23",7227.66,7227.66,7227.66,7227.66,3000],["2011-08-24",7227.66,7227.66,7227.66,7227.66,0],["2011-08-25",7227.66,7227.66,7227.66,7227.66,0],["2011-08-26",7227.66,7227.66,7227.66,7227.66,0],["2011-08-29",7227.66,7227.66,7227.66,7227.66,0],["2011-08-30",7169.38,7169.38,6936.22,6936.22,6900],["2011-08-31",7402.53,7402.53,7402.53,7402.53,100],["2011-09-01",7402.53,7402.53,7402.53,7402.53,0],["2011-09-05",7402.53,7402.53,7402.53,7402.53,0],["2011-09-06",7402.53,7402.53,7402.53,7402.53,0],["2011-09-07",7868.83,7868.83,7868.83,7868.83,100],["2011-09-08",7344.24,7344.24,7344.24,7344.24,2900],["2011-09-09",7810.54,7810.54,7810.54,7810.54,100],["2011-09-12",7810.54,7810.54,7810.54,7810.54,0],["2011-09-13",7810.54,7810.54,7810.54,7810.54,0],["2011-09-14",7810.54,7810.54,7810.54,7810.54,0],["2011-09-15",7810.54,7810.54,7810.54,7810.54,0],["2011-09-16",7460.81,7460.81,7460.81,7460.81,1000],["2011-09-19",7460.81,7460.81,7460.81,7460.81,0],["2011-09-20",7460.81,7460.81,7460.81,7460.81,0],["2011-09-21",7460.81,7460.81,7460.81,7460.81,0],["2011-09-22",7227.66,7227.66,7227.66,7227.66,500],["2011-09-23",6877.94,6877.94,6761.36,6761.36,2000],["2011-09-26",6819.65,6819.65,6819.65,6819.65,0],["2011-09-27",6819.65,6819.65,6819.65,6819.65,0],["2011-09-28",6819.65,6819.65,6819.65,6819.65,0],["2011-09-29",6994.51,7285.95,6819.65,7285.95,2000],["2011-09-30",6994.51,6994.51,6469.92,6469.92,200],["2011-10-03",6469.92,6469.92,6469.92,6469.92,600],["2011-10-04",6469.92,6469.92,6469.92,6469.92,1000],["2011-10-05",6877.94,6877.94,6877.94,6877.94,500],["2011-10-06",6644.79,6644.79,6644.79,6644.79,400],["2011-10-07",6703.07,7052.8,6586.5,6586.5,6100],["2011-10-10",6644.79,6644.79,6644.79,6644.79,0],["2011-10-11",6469.92,6469.92,6411.64,6411.64,2500],["2011-10-12",6120.2,6120.2,6003.62,6003.62,2900],["2011-10-13",6469.92,6469.92,6469.92,6469.92,100],["2011-10-14",6411.64,6411.64,6411.64,6411.64,500],["2011-10-17",6411.64,6411.64,6411.64,6411.64,0],["2011-10-18",6061.91,6120.2,6061.91,6061.91,4700],["2011-10-19",6061.91,6061.91,6061.91,6061.91,0],["2011-10-20",6120.2,6120.2,6061.91,6120.2,5000],["2011-10-21",6353.35,6353.35,6353.35,6353.35,100],["2011-10-24",6411.64,6411.64,6411.64,6411.64,1900],["2011-10-25",6178.49,6178.49,6120.2,6178.49,3200],["2011-10-26",6178.49,6178.49,6178.49,6178.49,0],["2011-10-27",6411.64,6411.64,6411.64,6411.64,100],["2011-10-28",6003.62,6528.21,6003.62,6061.91,2900],["2011-10-31",6120.2,6120.2,6120.2,6120.2,0],["2011-11-01",5828.76,5828.76,5828.76,5828.76,200],["2011-11-02",5828.76,5828.76,5479.03,5479.03,6500],["2011-11-03",5479.03,5479.03,5479.03,5479.03,0],["2011-11-04",5828.76,5828.76,5828.76,5828.76,100],["2011-11-07",5420.75,5420.75,5420.75,5420.75,300],["2011-11-08",5537.32,5537.32,5537.32,5537.32,500],["2011-11-09",5887.05,5887.05,5420.75,5420.75,400],["2011-11-10",5420.75,5420.75,5362.46,5362.46,1000],["2011-11-11",5362.46,5362.46,5362.46,5362.46,0],["2011-11-14",5420.75,5420.75,5420.75,5420.75,1000],["2011-11-15",5770.47,5770.47,5770.47,5770.47,1000],["2011-11-16",5828.76,5828.76,5828.76,5828.76,100],["2011-11-17",5828.76,5828.76,5828.76,5828.76,0],["2011-11-18",6236.77,6236.77,6236.77,6236.77,900],["2011-11-21",6236.77,6236.77,6236.77,6236.77,0],["2011-11-22",6236.77,6644.79,6236.77,6644.79,1900],["2011-11-23",6528.21,6528.21,6528.21,6528.21,0],["2011-11-24",6120.2,6120.2,6120.2,6120.2,100],["2011-11-25",6528.21,6528.21,6528.21,6528.21,500],["2011-11-28",6877.94,6877.94,6586.5,6586.5,3000],["2011-11-29",6353.35,6353.35,6353.35,6353.35,100],["2011-11-30",6528.21,6528.21,6528.21,6528.21,1000],["2011-12-01",6644.79,6644.79,6644.79,6644.79,200],["2011-12-02",6236.77,6236.77,6236.77,6236.77,200],["2011-12-05",6528.21,6528.21,6528.21,6528.21,900],["2011-12-06",6236.77,6236.77,6236.77,6236.77,1200],["2011-12-07",6236.77,6236.77,6236.77,6236.77,0],["2011-12-08",6411.64,6411.64,6411.64,6411.64,200],["2011-12-09",6411.64,6411.64,6411.64,6411.64,200],["2011-12-12",6120.2,6120.2,6120.2,6120.2,800],["2011-12-13",6120.2,6120.2,6120.2,6120.2,0],["2011-12-14",6120.2,6120.2,6120.2,6120.2,0],["2011-12-15",6120.2,6120.2,6120.2,6120.2,0],["2011-12-16",6120.2,6120.2,6120.2,6120.2,0],["2011-12-19",5828.76,5828.76,5828.76,5828.76,1000],["2011-12-20",5945.34,5945.34,5945.34,5945.34,1000],["2011-12-21",5945.34,5945.34,5945.34,5945.34,0],["2011-12-22",5945.34,5945.34,5945.34,5945.34,0],["2011-12-23",5595.61,5595.61,5595.61,5595.61,1000],["2011-12-26",5595.61,5595.61,5595.61,5595.61,0],["2011-12-27",5479.03,5653.9,5479.03,5653.9,2100],["2011-12-28",5945.34,5945.34,5945.34,5945.34,2500],["2011-12-29",5945.34,5945.34,5945.34,5945.34,0],["2011-12-30",5712.19,5712.19,5537.32,5537.32,4700],["2012-01-03",5653.9,5653.9,5653.9,5653.9,0],["2012-01-04",5945.34,5945.34,5945.34,5945.34,500],["2012-01-05",6236.77,6236.77,6236.77,6236.77,500],["2012-01-06",5828.76,5828.76,5828.76,5828.76,8700],["2012-01-09",5828.76,5828.76,5828.76,5828.76,0],["2012-01-10",5828.76,5828.76,5828.76,5828.76,0],["2012-01-11",5828.76,5828.76,5828.76,5828.76,0],["2012-01-12",5887.05,6120.2,5887.05,6120.2,700],["2012-01-13",6003.62,6003.62,6003.62,6003.62,0],["2012-01-16",6003.62,6003.62,6003.62,6003.62,0],["2012-01-17",6003.62,6003.62,6003.62,6003.62,0],["2012-01-18",6003.62,6003.62,6003.62,6003.62,0],["2012-01-19",6003.62,6003.62,6003.62,6003.62,0],["2012-01-20",6003.62,6003.62,6003.62,6003.62,0],["2012-01-30",5828.76,6061.91,5828.76,6061.91,1300],["2012-01-31",6236.77,6236.77,6236.77,6236.77,600],["2012-02-01",6236.77,6236.77,6236.77,6236.77,0],["2012-02-02",6644.79,6644.79,6644.79,6644.79,1100],["2012-02-03",6644.79,6644.79,6644.79,6644.79,0],["2012-02-06",6586.5,6586.5,6411.64,6411.64,300],["2012-02-07",6469.92,6469.92,6469.92,6469.92,0],["2012-02-08",6411.64,6469.92,6411.64,6469.92,2000],["2012-02-09",6411.64,6411.64,6411.64,6411.64,8000],["2012-02-10",6411.64,6411.64,6411.64,6411.64,0],["2012-02-13",6061.91,6061.91,6003.62,6003.62,300],["2012-02-14",6003.62,6003.62,6003.62,6003.62,0],["2012-02-15",6003.62,6003.62,6003.62,6003.62,0],["2012-02-16",6003.62,6003.62,6003.62,6003.62,0],["2012-02-17",6003.62,6003.62,6003.62,6003.62,0],["2012-02-20",6003.62,6003.62,6003.62,6003.62,0],["2012-02-21",6003.62,6003.62,6003.62,6003.62,0],["2012-02-22",6003.62,6003.62,6003.62,6003.62,0],["2012-02-23",6120.2,6120.2,6120.2,6120.2,200],["2012-02-24",6295.06,6528.21,6295.06,6528.21,1300],["2012-02-27",6936.22,6936.22,6936.22,6936.22,3800],["2012-02-28",6877.94,6877.94,6877.94,6877.94,500],["2012-02-29",6528.21,7344.24,6528.21,6528.21,1800],["2012-03-01",6877.94,6877.94,6877.94,6877.94,4000],["2012-03-02",6877.94,6994.51,6411.64,6877.94,4800],["2012-03-05",7344.24,7344.24,7285.95,7344.24,5700],["2012-03-06",7810.54,7810.54,6877.94,7810.54,3400],["2012-03-07",7810.54,7810.54,7810.54,7810.54,200],["2012-03-08",7577.39,7810.54,7577.39,7810.54,4800],["2012-03-09",7752.25,7752.25,7752.25,7752.25,0],["2012-03-12",7227.66,7693.96,7227.66,7693.96,1700],["2012-03-13",7227.66,8043.69,7227.66,8043.69,1100],["2012-03-14",7577.39,7577.39,7577.39,7577.39,400],["2012-03-15",7577.39,7577.39,7577.39,7577.39,3000],["2012-03-16",7577.39,7577.39,7577.39,7577.39,2000],["2012-03-19",7577.39,8101.98,7577.39,8101.98,4200],["2012-03-20",8160.26,8160.26,8160.26,8160.26,800],["2012-03-21",8160.26,8160.26,8160.26,8160.26,89600],["2012-03-22",7635.68,8160.26,7635.68,8160.26,10000],["2012-03-23",8218.55,8276.84,8160.26,8276.84,5800],["2012-03-26",8218.55,8743.14,8218.55,8743.14,1100],["2012-03-27",8743.14,8743.14,8743.14,8743.14,0],["2012-03-28",8160.26,8160.26,8160.26,8160.26,1000],["2012-03-29",8160.26,8160.26,8160.26,8160.26,0],["2012-03-30",8160.26,8160.26,8160.26,8160.26,0],["2012-04-03",8626.57,8626.57,8626.57,8626.57,100],["2012-04-04",8160.26,8684.85,8160.26,8684.85,200],["2012-04-05",8160.26,8451.7,8160.26,8451.7,200],["2012-04-06",8451.7,8451.7,8451.7,8451.7,0],["2012-04-09",8451.7,8451.7,8451.7,8451.7,0],["2012-04-10",7927.11,7927.11,7868.83,7868.83,1800],["2012-04-11",7577.39,7752.25,7577.39,7752.25,300],["2012-04-12",7868.83,7868.83,7868.83,7868.83,1500],["2012-04-13",7868.83,7868.83,7868.83,7868.83,0],["2012-04-16",8043.69,8043.69,8043.69,8043.69,1000],["2012-04-17",8160.26,8160.26,8160.26,8160.26,1040],["2012-04-18",8160.26,8160.26,8160.26,8160.26,1000],["2012-04-19",7635.68,7635.68,7635.68,7635.68,3000],["2012-04-20",7635.68,7635.68,7635.68,7635.68,300],["2012-04-23",7868.83,7985.4,7868.83,7985.4,500],["2012-04-24",7985.4,7985.4,7985.4,7985.4,0],["2012-04-25",8218.55,8218.55,7868.83,7868.83,1000],["2012-04-26",7868.83,7868.83,7868.83,7868.83,0],["2012-04-27",7519.1,7519.1,7519.1,7519.1,1200],["2012-05-02",7519.1,7519.1,7519.1,7519.1,0],["2012-05-03",7693.96,7693.96,7693.96,7693.96,100],["2012-05-04",8101.98,8218.55,8101.98,8218.55,13500],["2012-05-07",7927.11,8509.99,7810.54,8509.99,2100],["2012-05-08",8509.99,8509.99,8509.99,8509.99,0],["2012-05-09",8509.99,8509.99,8509.99,8509.99,0],["2012-05-10",7927.11,7927.11,7927.11,7927.11,300],["2012-05-11",8218.55,8276.84,8218.55,8276.84,1200],["2012-05-14",7927.11,7927.11,7927.11,7927.11,200],["2012-05-15",7927.11,7927.11,7927.11,7927.11,0],["2012-05-16",7927.11,7927.11,7927.11,7927.11,0],["2012-05-17",7927.11,7927.11,7927.11,7927.11,0],["2012-05-18",7927.11,7927.11,7927.11,7927.11,0],["2012-05-21",7402.53,8160.26,7402.53,8160.26,1000],["2012-05-22",8160.26,8160.26,8160.26,8160.26,0],["2012-05-23",7927.11,7927.11,7927.11,7927.11,400],["2012-05-24",7927.11,7927.11,7927.11,7927.11,0],["2012-05-25",7927.11,7927.11,7868.83,7868.83,600],["2012-05-28",7810.54,7810.54,7810.54,7810.54,300],["2012-05-29",7810.54,7810.54,7810.54,7810.54,700],["2012-05-30",7810.54,7810.54,7810.54,7810.54,0],["2012-05-31",7285.95,7285.95,7285.95,7285.95,100],["2012-06-01",7285.95,7285.95,7285.95,7285.95,0],["2012-06-04",7285.95,7285.95,7285.95,7285.95,0],["2012-06-05",7285.95,7285.95,7285.95,7285.95,0],["2012-06-06",7285.95,7285.95,7285.95,7285.95,0],["2012-06-07",7752.25,7752.25,7752.25,7752.25,100],["2012-06-08",7752.25,7752.25,7752.25,7752.25,500],["2012-06-11",7285.95,7285.95,7285.95,7285.95,100],["2012-06-12",7285.95,7285.95,7285.95,7285.95,0],["2012-06-13",7285.95,7285.95,7285.95,7285.95,0],["2012-06-14",7285.95,7285.95,7285.95,7285.95,0],["2012-06-15",7752.25,7752.25,7752.25,7752.25,100],["2012-06-18",7752.25,7752.25,7752.25,7752.25,0],["2012-06-19",7752.25,7752.25,7752.25,7752.25,0],["2012-06-20",7577.39,7577.39,7577.39,7577.39,500],["2012-06-21",7577.39,7577.39,7577.39,7577.39,0],["2012-06-22",7577.39,7577.39,7577.39,7577.39,0],["2012-06-25",7169.38,7169.38,7169.38,7169.38,700],["2012-06-26",7169.38,7169.38,7169.38,7169.38,0],["2012-06-27",7169.38,7169.38,7169.38,7169.38,0],["2012-06-28",7169.38,7169.38,7169.38,7169.38,0],["2012-06-29",7169.38,7169.38,7169.38,7169.38,0],["2012-07-02",7169.38,7169.38,7169.38,7169.38,0],["2012-07-03",6703.07,6761.36,6703.07,6761.36,1000],["2012-07-04",6994.51,6994.51,6994.51,6994.51,300],["2012-07-05",7460.81,7460.81,7460.81,7460.81,100],["2012-07-06",7927.11,7927.11,7927.11,7927.11,100],["2012-07-09",7402.53,7402.53,7402.53,7402.53,500],["2012-07-10",6994.51,7052.8,6994.51,7052.8,200],["2012-07-11",6994.51,6994.51,6644.79,6644.79,200],["2012-07-12",6644.79,6644.79,6644.79,6644.79,0],["2012-07-13",7052.8,7052.8,7052.8,7052.8,500],["2012-07-16",7052.8,7052.8,7052.8,7052.8,0],["2012-07-17",7052.8,7052.8,7052.8,7052.8,0],["2012-07-18",7052.8,7052.8,7052.8,7052.8,0],["2012-07-19",7052.8,7052.8,7052.8,7052.8,0],["2012-07-20",7052.8,7052.8,7052.8,7052.8,0],["2012-07-23",7052.8,7052.8,7052.8,7052.8,0],["2012-07-24",7052.8,7052.8,7052.8,7052.8,0],["2012-07-25",7052.8,7052.8,6703.07,6703.07,2300],["2012-07-26",6761.36,6761.36,6761.36,6761.36,2000],["2012-07-27",6761.36,6761.36,6761.36,6761.36,0],["2012-07-30",6411.64,6761.36,6353.35,6761.36,1500],["2012-07-31",6877.94,7227.66,6877.94,7227.66,800],["2012-08-01",6994.51,7577.39,6994.51,7577.39,2000],["2012-08-02",7868.83,8101.98,7868.83,8101.98,16520],["2012-08-03",8335.13,8335.13,8160.26,8335.13,6800],["2012-08-06",8406.17,8664.82,8406.17,8664.82,5800],["2012-08-07",8664.82,9246.78,8664.82,8923.47,2400],["2012-08-08",8923.47,8988.13,8923.47,8988.13,5500],["2012-08-09",8341.5,8341.5,8341.5,8341.5,300],["2012-08-10",8341.5,8341.5,8341.5,8341.5,0],["2012-08-13",8341.5,8341.5,8341.5,8341.5,0],["2012-08-14",8341.5,8341.5,8341.5,8341.5,0],["2012-08-15",7759.54,7759.54,7759.54,7759.54,500],["2012-08-16",7306.9,7436.22,7306.9,7436.22,2500],["2012-08-17",7112.91,7112.91,7112.91,7112.91,1000],["2012-08-20",7112.91,7112.91,7112.91,7112.91,500],["2012-08-21",7112.91,7112.91,7112.91,7112.91,0],["2012-08-22",6789.6,6789.6,6660.27,6660.27,2800],["2012-08-23",6466.28,6466.28,6466.28,6466.28,2800],["2012-08-24",6918.92,6918.92,6918.92,6918.92,500],["2012-08-27",6466.28,6466.28,6466.28,6466.28,200],["2012-08-28",6466.28,6466.28,6466.28,6466.28,0],["2012-08-29",6918.92,6918.92,6918.92,6918.92,500],["2012-08-30",6918.92,6918.92,6918.92,6918.92,0],["2012-08-31",6918.92,6918.92,6918.92,6918.92,100],["2012-09-04",6466.28,6918.92,6466.28,6918.92,1000],["2012-09-05",6918.92,6918.92,6918.92,6918.92,0],["2012-09-06",6918.92,6918.92,6918.92,6918.92,0],["2012-09-07",6918.92,6918.92,6918.92,6918.92,0],["2012-09-10",6918.92,6918.92,6918.92,6918.92,0],["2012-09-11",6466.28,6466.28,6466.28,6466.28,1000],["2012-09-12",6466.28,6466.28,6466.28,6466.28,0],["2012-09-13",6466.28,6466.28,6466.28,6466.28,0],["2012-09-14",6466.28,6466.28,6466.28,6466.28,0],["2012-09-17",6918.92,6918.92,6918.92,6918.92,300],["2012-09-18",6595.61,6595.61,6595.61,6595.61,1000],["2012-09-19",6595.61,6595.61,6595.61,6595.61,0],["2012-09-20",6595.61,6595.61,6595.61,6595.61,0],["2012-09-21",6595.61,6595.61,6595.61,6595.61,0],["2012-09-24",6595.61,6595.61,6595.61,6595.61,0],["2012-09-25",6789.6,7048.25,6789.6,7048.25,3600],["2012-09-26",7048.25,7048.25,7048.25,7048.25,0],["2012-09-27",7048.25,7048.25,7048.25,7048.25,1000],["2012-09-28",7112.91,7112.91,7112.91,7112.91,1600],["2012-10-01",6789.6,7565.55,6789.6,7565.55,2500],["2012-10-02",7759.54,7759.54,7565.55,7565.55,1000],["2012-10-03",7953.53,8082.85,7953.53,8082.85,1400],["2012-10-04",8082.85,8082.85,8082.85,8082.85,0],["2012-10-05",8082.85,8082.85,8082.85,8082.85,0],["2012-10-08",8406.17,8406.17,8406.17,8406.17,800],["2012-10-09",8406.17,8406.17,8406.17,8406.17,0],["2012-10-10",8406.17,8406.17,8406.17,8406.17,0],["2012-10-11",8406.17,8406.17,8406.17,8406.17,0],["2012-10-12",8406.17,8406.17,8406.17,8406.17,0],["2012-10-15",8406.17,8535.49,8406.17,8535.49,1000],["2012-10-16",8341.5,8341.5,8341.5,8341.5,100],["2012-10-17",8341.5,8341.5,8341.5,8341.5,0],["2012-10-18",7759.54,7759.54,7759.54,7759.54,1000],["2012-10-19",7242.23,7242.23,7242.23,7242.23,100],["2012-10-22",7242.23,7242.23,7242.23,7242.23,0],["2012-10-23",7242.23,7242.23,7242.23,7242.23,0],["2012-10-24",7242.23,7242.23,7242.23,7242.23,1000],["2012-10-25",7242.23,7242.23,7242.23,7242.23,0],["2012-10-26",7242.23,7242.23,7242.23,7242.23,0],["2012-10-29",7242.23,7242.23,7242.23,7242.23,0],["2012-10-30",7242.23,7242.23,7242.23,7242.23,0],["2012-10-31",7242.23,7242.23,7242.23,7242.23,0],["2012-11-01",7630.21,7630.21,7630.21,7630.21,1000],["2012-11-02",8082.85,8147.51,8082.85,8147.51,6900],["2012-11-05",8600.15,8664.82,8600.15,8664.82,1500],["2012-11-06",8664.82,8664.82,8664.82,8664.82,0],["2012-11-07",8664.82,8664.82,8664.82,8664.82,0],["2012-11-08",8664.82,8664.82,8664.82,8664.82,0],["2012-11-09",8082.85,8082.85,8082.85,8082.85,100],["2012-11-12",7565.55,7565.55,7565.55,7565.55,100],["2012-11-13",7371.56,7371.56,7371.56,7371.56,1000],["2012-11-14",7371.56,7371.56,7371.56,7371.56,0],["2012-11-15",7371.56,7371.56,7371.56,7371.56,0],["2012-11-16",7371.56,7371.56,7371.56,7371.56,0],["2012-11-19",7371.56,7371.56,7371.56,7371.56,0],["2012-11-20",7371.56,7371.56,7371.56,7371.56,0],["2012-11-21",7371.56,7371.56,7371.56,7371.56,0],["2012-11-22",7371.56,7371.56,7371.56,7371.56,0],["2012-11-23",7371.56,7371.56,7371.56,7371.56,0],["2012-11-26",7371.56,7371.56,7371.56,7371.56,0],["2012-11-27",7371.56,7371.56,7371.56,7371.56,0],["2012-11-28",7371.56,7371.56,7371.56,7371.56,0],["2012-11-29",6918.92,6918.92,6918.92,6918.92,100],["2012-11-30",7371.56,7371.56,7371.56,7371.56,1000],["2012-12-03",7371.56,7371.56,7371.56,7371.56,0],["2012-12-04",7824.2,7824.2,7824.2,7824.2,1000],["2012-12-05",7824.2,7824.2,7824.2,7824.2,0],["2012-12-06",7824.2,7824.2,7824.2,7824.2,0],["2012-12-07",7824.2,7824.2,7824.2,7824.2,0],["2012-12-10",7371.56,7371.56,7371.56,7371.56,3100],["2012-12-11",6983.58,6983.58,6983.58,6983.58,100],["2012-12-12",6983.58,6983.58,6983.58,6983.58,0],["2012-12-13",7436.22,7436.22,7436.22,7436.22,500],["2012-12-14",7436.22,7436.22,7436.22,7436.22,0],["2012-12-17",6918.92,6918.92,6918.92,6918.92,2000],["2012-12-18",6918.92,6918.92,6918.92,6918.92,0],["2012-12-19",7371.56,7371.56,7371.56,7371.56,500],["2012-12-20",7371.56,7371.56,7371.56,7371.56,1200],["2012-12-21",7371.56,7371.56,7371.56,7371.56,0],["2012-12-24",7371.56,7371.56,7371.56,7371.56,0],["2012-12-25",7824.2,7824.2,7824.2,7824.2,400],["2012-12-26",8341.5,8341.5,8341.5,8341.5,500],["2012-12-27",8341.5,8341.5,8341.5,8341.5,0],["2012-12-28",8923.47,8923.47,8923.47,8923.47,300],["2013-01-02",9440.77,9440.77,9440.77,9440.77,200],["2013-01-03",10087.4,10087.4,10087.4,10087.4,400],["2013-01-04",9570.1,9570.1,9570.1,9570.1,100],["2013-01-07",9699.42,9699.42,9699.42,9699.42,700],["2013-01-08",9052.79,9376.11,9052.79,9376.11,300],["2013-01-09",9376.11,9376.11,9052.79,9052.79,600],["2013-01-10",9052.79,9052.79,9052.79,9052.79,100],["2013-01-11",9052.79,9052.79,9052.79,9052.79,1000],["2013-01-14",8923.47,9052.79,8923.47,9052.79,1000],["2013-01-15",8923.47,8923.47,8923.47,8923.47,500],["2013-01-16",8212.18,8212.18,8212.18,8212.18,500],["2013-01-17",8212.18,8212.18,8212.18,8212.18,0],["2013-01-18",8988.13,8988.13,8988.13,8988.13,500],["2013-01-21",8147.51,8147.51,8147.51,8147.51,300],["2013-01-22",7436.22,7436.22,7436.22,7436.22,100],["2013-01-23",7436.22,7436.22,7436.22,7436.22,0],["2013-01-24",8147.51,8147.51,8147.51,8147.51,2500],["2013-01-25",8147.51,8858.81,7371.56,7371.56,1400],["2013-01-28",8082.85,8082.85,8082.85,8082.85,500],["2013-01-29",8082.85,8082.85,8082.85,8082.85,30],["2013-01-30",7759.54,7759.54,7306.9,7306.9,8100],["2013-01-31",7306.9,7306.9,7306.9,7306.9,0],["2013-02-01",6854.26,6854.26,6789.6,6789.6,3100],["2013-02-04",7371.56,7371.56,6466.28,6530.94,11400],["2013-02-05",6530.94,6530.94,6530.94,6530.94,0],["2013-02-06",7177.57,7177.57,7177.57,7177.57,500],["2013-02-07",7888.86,7888.86,7888.86,7888.86,600],["2013-02-08",7888.86,7888.86,7888.86,7888.86,0],["2013-02-18",7888.86,7888.86,7888.86,7888.86,0],["2013-02-19",7888.86,7888.86,7888.86,7888.86,400],["2013-02-20",7565.55,7759.54,7436.22,7759.54,3300],["2013-02-21",7112.91,7112.91,7112.91,7112.91,500],["2013-02-22",7112.91,7112.91,7112.91,7112.91,0],["2013-02-25",7112.91,7112.91,7112.91,7112.91,0],["2013-02-26",6789.6,7112.91,6789.6,7112.91,2000],["2013-02-27",7694.87,7759.54,7694.87,7759.54,1900],["2013-02-28",7759.54,7759.54,7759.54,7759.54,1000],["2013-03-01",7759.54,7759.54,7759.54,7759.54,0],["2013-03-04",7630.21,7759.54,7630.21,7630.21,1500],["2013-03-05",7630.21,7630.21,7630.21,7630.21,500],["2013-03-06",7630.21,7630.21,7630.21,7630.21,1000],["2013-03-07",7630.21,7630.21,7630.21,7630.21,0],["2013-03-08",7630.21,7630.21,7630.21,7630.21,500],["2013-03-11",8276.84,8276.84,8276.84,8276.84,500],["2013-03-12",7888.86,7888.86,7500.89,7500.89,2200],["2013-03-13",7112.91,7112.91,7112.91,7112.91,1700],["2013-03-14",7112.91,7112.91,7112.91,7112.91,0],["2013-03-15",7112.91,7112.91,7112.91,7112.91,0],["2013-03-18",7112.91,7112.91,7112.91,7112.91,100],["2013-03-19",7112.91,7112.91,7112.91,7112.91,0],["2013-03-20",7112.91,7112.91,7112.91,7112.91,0],["2013-03-21",7112.91,7112.91,7112.91,7112.91,0],["2013-03-22",7112.91,7112.91,7112.91,7112.91,0],["2013-03-25",7242.23,7242.23,7242.23,7242.23,1100],["2013-03-26",7242.23,7436.22,7242.23,7436.22,4500],["2013-03-27",7436.22,7436.22,7436.22,7436.22,0],["2013-03-28",7630.21,7630.21,7630.21,7630.21,1000],["2013-03-29",7630.21,7630.21,7630.21,7630.21,0],["2013-04-01",7630.21,7630.21,7630.21,7630.21,0],["2013-04-02",7630.21,7630.21,7630.21,7630.21,500],["2013-04-03",7630.21,7630.21,7630.21,7630.21,80],["2013-04-04",7630.21,7630.21,7630.21,7630.21,0],["2013-04-05",7630.21,7630.21,7630.21,7630.21,500],["2013-04-08",7630.21,7630.21,7630.21,7630.21,0],["2013-04-09",7630.21,7630.21,7436.22,7630.21,3200],["2013-04-10",7630.21,7630.21,7630.21,7630.21,0],["2013-04-11",7630.21,7630.21,7630.21,7630.21,0],["2013-04-12",6983.58,6983.58,6983.58,6983.58,200],["2013-04-15",6983.58,6983.58,6983.58,6983.58,0],["2013-04-16",6983.58,6983.58,6983.58,6983.58,0],["2013-04-17",6854.26,7048.25,6789.6,7048.25,2300],["2013-04-18",7048.25,7048.25,7048.25,7048.25,0],["2013-04-22",6789.6,6789.6,6789.6,6789.6,500],["2013-04-23",6789.6,6789.6,6789.6,6789.6,0],["2013-04-24",7436.22,7436.22,7436.22,7436.22,200],["2013-04-25",7436.22,7436.22,7436.22,7436.22,0],["2013-04-26",7436.22,7436.22,7436.22,7436.22,0],["2013-05-02",6789.6,6789.6,6789.6,6789.6,100],["2013-05-03",7112.91,7112.91,7112.91,7112.91,500],["2013-05-06",6983.58,7112.91,6983.58,7112.91,300],["2013-05-07",7112.91,7112.91,7112.91,7112.91,50],["2013-05-08",7112.91,7112.91,7112.91,7112.91,0],["2013-05-09",7112.91,7112.91,7112.91,7112.91,100],["2013-05-10",7371.56,7500.89,7371.56,7500.89,3000],["2013-05-13",6983.58,7048.25,6918.92,6918.92,8000],["2013-05-14",6918.92,7242.23,6724.93,7112.91,9500],["2013-05-15",6983.58,6983.58,6983.58,6983.58,1000],["2013-05-16",7112.91,7112.91,6918.92,6918.92,3000],["2013-05-17",6983.58,6983.58,6983.58,6983.58,2000],["2013-05-20",6983.58,7112.91,6983.58,6983.58,5000],["2013-05-21",7112.91,7112.91,7112.91,7112.91,2600],["2013-05-22",7112.91,7112.91,7112.91,7112.91,1100],["2013-05-23",7112.91,7112.91,7112.91,7112.91,2400],["2013-05-24",7112.91,7112.91,7112.91,7112.91,0],["2013-05-27",7242.23,7306.9,7242.23,7306.9,4000],["2013-05-28",7436.22,7436.22,7436.22,7436.22,300],["2013-05-29",7500.89,7500.89,7436.22,7500.89,4100],["2013-05-30",7759.54,8212.18,7759.54,8212.18,4400],["2013-05-31",7759.54,7953.53,7759.54,7953.53,400],["2013-06-03",8664.82,8729.48,8212.18,8212.18,2600],["2013-06-04",8923.47,8988.13,8406.17,8406.17,5600],["2013-06-05",8535.49,9246.78,8535.49,9246.78,5400],["2013-06-06",9052.79,10152.06,9052.79,9764.08,4200],["2013-06-07",9764.08,10734.03,9764.08,10734.03,400],["2013-06-10",11057.34,11057.34,11057.34,11057.34,500],["2013-06-11",10087.4,11122.0,10087.4,11057.34,2200],["2013-06-12",10022.74,11315.99,10022.74,11315.99,4470],["2013-06-13",11639.31,11962.62,11639.31,11962.62,2000],["2013-06-14",10798.69,11639.31,10798.69,11639.31,300],["2013-06-17",11639.31,11639.31,11639.31,11639.31,0],["2013-06-18",12221.27,12221.27,12221.27,12221.27,4000],["2013-06-19",11315.99,11315.99,11315.99,11315.99,1800],["2013-06-20",10410.71,11768.63,10410.71,11768.63,200],["2013-06-21",10604.7,10604.7,10604.7,10604.7,2100],["2013-06-24",10604.7,10604.7,10604.7,10604.7,0],["2013-06-25",11509.98,11509.98,11509.98,11509.98,200],["2013-06-26",11509.98,11509.98,11509.98,11509.98,0],["2013-06-27",11509.98,11509.98,11509.98,11509.98,0],["2013-06-28",11509.98,11509.98,11509.98,11509.98,0],["2013-07-01",11509.98,11509.98,11509.98,11509.98,0],["2013-07-02",11509.98,11509.98,11509.98,11509.98,0],["2013-07-03",10410.71,11574.64,10410.71,11574.64,300],["2013-07-04",11574.64,11574.64,11574.64,11574.64,0],["2013-07-05",12415.26,12673.91,11962.62,12673.91,12900],["2013-07-08",13579.19,13579.19,13255.88,13449.86,3300],["2013-07-09",13579.19,13902.5,13385.2,13902.5,4000],["2013-07-10",13967.17,13967.17,13902.5,13902.5,1200],["2013-07-11",12544.59,14096.49,12544.59,14096.49,700],["2013-07-12",13967.17,13967.17,13967.17,13967.17,0],["2013-07-15",12609.25,12609.25,12609.25,12609.25,100],["2013-07-16",12609.25,12609.25,12609.25,12609.25,0],["2013-07-17",11509.98,11509.98,11380.65,11380.65,3500],["2013-07-18",11703.97,11703.97,10540.04,11703.97,2000],["2013-07-19",11703.97,11768.63,11703.97,11768.63,600],["2013-07-22",11833.29,11833.29,11833.29,11833.29,400],["2013-07-23",11833.29,11833.29,11833.29,11833.29,0],["2013-07-24",11315.99,11315.99,11315.99,11315.99,100],["2013-07-25",10410.71,11445.32,10410.71,11186.67,800],["2013-07-26",10410.71,12156.61,10410.71,12156.61,1350],["2013-07-29",12156.61,12156.61,12156.61,12156.61,0],["2013-07-30",11057.34,11057.34,11057.34,11057.34,100],["2013-07-31",10540.04,11962.62,10540.04,11962.62,500],["2013-08-01",11186.67,11186.67,10992.68,10992.68,1300],["2013-08-02",11509.98,11703.97,11509.98,11703.97,200],["2013-08-05",10928.01,11703.97,10928.01,10992.68,1100],["2013-08-06",11768.63,11768.63,11768.63,11768.63,500],["2013-08-07",10798.69,10798.69,10798.69,10798.69,100],["2013-08-08",9893.41,11833.29,9893.41,11833.29,1100],["2013-08-09",11833.29,11833.29,11833.29,11833.29,0],["2013-08-12",10798.69,10798.69,10798.69,10798.69,800],["2013-08-13",11833.29,11833.29,11833.29,11833.29,700],["2013-08-14",11445.32,12867.9,11445.32,12867.9,800],["2013-08-15",13773.18,13773.18,11833.29,11833.29,1200],["2013-08-16",12673.91,12673.91,12673.91,12673.91,500],["2013-08-19",11639.31,11639.31,11639.31,11639.31,2000],["2013-08-20",11639.31,12285.93,11639.31,12285.93,2700],["2013-08-21",11639.31,11639.31,11315.99,11315.99,1800],["2013-08-22",11639.31,11639.31,11639.31,11639.31,1000],["2013-08-23",12803.24,12803.24,12803.24,12803.24,200],["2013-08-26",12803.24,12803.24,12803.24,12803.24,0],["2013-08-27",12803.24,12803.24,12803.24,12803.24,0],["2013-08-28",12666.3,12666.3,11570.84,11639.31,5800],["2013-08-29",12529.37,12529.37,12529.37,12529.37,100],["2013-08-30",12529.37,12529.37,12529.37,12529.37,0],["2013-09-03",12529.37,12529.37,12529.37,12529.37,0],["2013-09-04",11639.31,11639.31,11502.37,11502.37,2000],["2013-09-05",11502.37,11502.37,11502.37,11502.37,0],["2013-09-06",12597.84,12597.84,12323.97,12323.97,1200],["2013-09-09",12323.97,12323.97,12323.97,12323.97,0],["2013-09-10",12323.97,12323.97,12323.97,12323.97,0],["2013-09-11",12323.97,12323.97,12323.97,12323.97,0],["2013-09-12",12323.97,12323.97,12323.97,12323.97,0],["2013-09-13",12323.97,12323.97,12323.97,12323.97,0],["2013-09-16",12323.97,12323.97,12323.97,12323.97,1000],["2013-09-17",11639.31,12323.97,11639.31,12323.97,800],["2013-09-18",11365.44,11365.44,11091.57,11091.57,4200],["2013-09-19",11160.04,11160.04,11091.57,11091.57,6700],["2013-09-20",11091.57,11433.91,11091.57,11433.91,1900],["2013-09-23",11502.37,11502.37,11502.37,11502.37,200],["2013-09-24",11639.31,11639.31,11639.31,11639.31,160],["2013-09-25",11913.17,11913.17,11639.31,11707.77,2000],["2013-09-26",12323.97,12323.97,11160.04,12323.97,2900],["2013-09-27",12597.84,13487.9,12529.37,13487.9,3100],["2013-09-30",13487.9,13487.9,13487.9,13487.9,0],["2013-10-01",12187.04,12187.04,12187.04,12187.04,100],["2013-10-02",12529.37,12529.37,12529.37,12529.37,400],["2013-10-03",11844.71,11844.71,11776.24,11776.24,3600],["2013-10-04",12666.3,12666.3,11707.77,11707.77,2740],["2013-10-07",11844.71,11844.71,11707.77,11707.77,3000],["2013-10-08",11365.44,11639.31,11296.97,11639.31,5100],["2013-10-09",11570.84,12050.1,11296.97,12050.1,2200],["2013-10-10",12050.1,12050.1,12050.1,12050.1,0],["2013-10-11",11981.64,11981.64,11981.64,11981.64,1000],["2013-10-14",11981.64,11981.64,11981.64,11981.64,0],["2013-10-15",11981.64,12050.1,11981.64,12050.1,500],["2013-10-16",12050.1,12050.1,12050.1,12050.1,0],["2013-10-17",12050.1,12050.1,12050.1,12050.1,0],["2013-10-18",11023.11,11570.84,10954.64,11570.84,2300],["2013-10-21",11844.71,11844.71,10612.31,10612.31,900],["2013-10-22",11570.84,11570.84,11570.84,11570.84,1000],["2013-10-23",11570.84,11570.84,11570.84,11570.84,0],["2013-10-24",10475.38,10954.64,10475.38,10954.64,500],["2013-10-25",10954.64,10954.64,10954.64,10954.64,0],["2013-10-28",9927.64,10817.71,9927.64,10817.71,3400],["2013-10-29",10817.71,10817.71,10817.71,10817.71,0],["2013-10-30",9996.11,9996.11,9790.71,9927.64,8700],["2013-10-31",9927.64,9927.64,9927.64,9927.64,0],["2013-11-01",10338.44,10338.44,10338.44,10338.44,200],["2013-11-04",10338.44,10338.44,10338.44,10338.44,0],["2013-11-05",10269.98,10612.31,10269.98,10612.31,2000],["2013-11-06",10612.31,10612.31,10612.31,10612.31,0],["2013-11-07",10612.31,10612.31,10612.31,10612.31,0],["2013-11-08",9585.31,9585.31,9585.31,9585.31,500],["2013-11-11",9585.31,9585.31,9585.31,9585.31,0],["2013-11-12",9653.78,9653.78,9653.78,9653.78,1000],["2013-11-13",9311.44,9311.44,9311.44,9311.44,100],["2013-11-14",9311.44,9311.44,9311.44,9311.44,0],["2013-11-15",10133.04,10133.04,10133.04,10133.04,1000],["2013-11-18",9653.78,10133.04,9585.31,10133.04,1100],["2013-11-19",10133.04,10133.04,10133.04,10133.04,0],["2013-11-20",10133.04,10133.04,10133.04,10133.04,0],["2013-11-21",10133.04,10133.04,10133.04,10133.04,0],["2013-11-22",10133.04,10133.04,10133.04,10133.04,0],["2013-11-25",9996.11,10338.44,9996.11,9996.11,1200],["2013-11-26",9927.64,9927.64,9722.24,9722.24,1000],["2013-11-27",9722.24,9722.24,9722.24,9722.24,0],["2013-11-28",9722.24,9722.24,9722.24,9722.24,0],["2013-11-29",9722.24,9722.24,9722.24,9722.24,0],["2013-12-02",9722.24,9722.24,9722.24,9722.24,0],["2013-12-03",9722.24,9722.24,9722.24,9722.24,0],["2013-12-04",9722.24,9722.24,9722.24,9722.24,0],["2013-12-05",9722.24,9722.24,9722.24,9722.24,0],["2013-12-06",9722.24,9722.24,9722.24,9722.24,0],["2013-12-09",9722.24,9722.24,9722.24,9722.24,0],["2013-12-10",9722.24,9722.24,9722.24,9722.24,0],["2013-12-11",9722.24,9722.24,9722.24,9722.24,0],["2013-12-12",9790.71,9790.71,9790.71,9790.71,900],["2013-12-13",10133.04,10133.04,10133.04,10133.04,500],["2013-12-16",10133.04,10133.04,10133.04,10133.04,0],["2013-12-17",10133.04,10133.04,10133.04,10133.04,0],["2013-12-18",10133.04,10133.04,10133.04,10133.04,0],["2013-12-19",10133.04,10133.04,10133.04,10133.04,0],["2013-12-20",10133.04,10133.04,10133.04,10133.04,0],["2013-12-23",10133.04,10133.04,10133.04,10133.04,0],["2013-12-24",9585.31,9585.31,9585.31,9585.31,1000],["2013-12-25",9516.84,9516.84,9516.84,9516.84,900],["2013-12-26",9516.84,9516.84,9516.84,9516.84,0],["2013-12-27",9174.51,9174.51,9174.51,9174.51,2400],["2013-12-30",9174.51,9174.51,9174.51,9174.51,0],["2013-12-31",9174.51,9174.51,9174.51,9174.51,0],["2014-01-02",9174.51,9174.51,9174.51,9174.51,0],["2014-01-03",9174.51,9174.51,9174.51,9174.51,0],["2014-01-06",9174.51,9174.51,9174.51,9174.51,0],["2014-01-07",9174.51,9174.51,9174.51,9174.51,0],["2014-01-08",9174.51,9174.51,9174.51,9174.51,0],["2014-01-09",9174.51,9174.51,9174.51,9174.51,0],["2014-01-10",10064.58,10064.58,10064.58,10064.58,500],["2014-01-13",10064.58,10064.58,10064.58,10064.58,0],["2014-01-14",10064.58,10064.58,10064.58,10064.58,0],["2014-01-15",10064.58,10064.58,10064.58,10064.58,0],["2014-01-16",10064.58,10064.58,10064.58,10064.58,0],["2014-01-17",10064.58,10064.58,10064.58,10064.58,0],["2014-01-20",10064.58,10064.58,10064.58,10064.58,100],["2014-01-21",10064.58,10064.58,10064.58,10064.58,0],["2014-01-22",10064.58,10064.58,10064.58,10064.58,0],["2014-01-23",10064.58,10064.58,10064.58,10064.58,0],["2014-01-24",10064.58,10064.58,10064.58,10064.58,0],["2014-01-27",9106.05,9106.05,9106.05,9106.05,1100],["2014-02-06",9106.05,9106.05,9106.05,9106.05,0],["2014-02-07",9106.05,9106.05,9106.05,9106.05,0],["2014-02-10",9106.05,9106.05,9106.05,9106.05,0],["2014-02-11",9106.05,9106.05,9106.05,9106.05,0],["2014-02-12",9585.31,9585.31,9585.31,9585.31,2400],["2014-02-13",9585.31,9585.31,9585.31,9585.31,0],["2014-02-14",8900.65,8900.65,8900.65,8900.65,1000],["2014-02-17",9585.31,9585.31,9585.31,9585.31,300],["2014-02-18",9585.31,9585.31,9585.31,9585.31,1500],["2014-02-19",9585.31,9585.31,9585.31,9585.31,0],["2014-02-20",9585.31,9585.31,9585.31,9585.31,0],["2014-02-21",9585.31,9585.31,9585.31,9585.31,0],["2014-02-24",9585.31,9585.31,9585.31,9585.31,0],["2014-02-25",9585.31,9585.31,9585.31,9585.31,0],["2014-02-26",9585.31,9585.31,9585.31,9585.31,0],["2014-02-27",9585.31,9585.31,9585.31,9585.31,0],["2014-02-28",9585.31,9585.31,9585.31,9585.31,0],["2014-03-03",9585.31,9585.31,9585.31,9585.31,0],["2014-03-04",9653.78,9653.78,9653.78,9653.78,160],["2014-03-05",9653.78,9653.78,9653.78,9653.78,0],["2014-03-06",9653.78,9653.78,9653.78,9653.78,0],["2014-03-07",9653.78,9653.78,9653.78,9653.78,100],["2014-03-10",8695.25,10612.31,8695.25,10612.31,500],["2014-03-11",10612.31,10612.31,10612.31,10612.31,0],["2014-03-12",10612.31,10612.31,10612.31,10612.31,0],["2014-03-13",10612.31,10612.31,10612.31,10612.31,0],["2014-03-14",10612.31,10612.31,10612.31,10612.31,0],["2014-03-17",10954.64,10954.64,10612.31,10612.31,200],["2014-03-18",9653.78,9653.78,9653.78,9653.78,2000],["2014-03-19",10612.31,10612.31,10612.31,10612.31,100],["2014-03-20",10612.31,10612.31,9927.64,9927.64,1510],["2014-03-21",10269.98,10269.98,10269.98,10269.98,320],["2014-03-24",9585.31,9585.31,9585.31,9585.31,1510],["2014-03-25",8832.18,8832.18,8763.71,8763.71,1900],["2014-03-26",8763.71,8763.71,8763.71,8763.71,0],["2014-03-27",8352.91,8695.25,8352.91,8695.25,4600],["2014-03-28",8695.25,8695.25,8695.25,8695.25,6590],["2014-03-31",8695.25,8695.25,8695.25,8695.25,0],["2014-04-01",8695.25,8695.25,8695.25,8695.25,0],["2014-04-02",8695.25,8695.25,8695.25,8695.25,500],["2014-04-03",8695.25,8695.25,8695.25,8695.25,10],["2014-04-04",8695.25,8695.25,8558.31,8558.31,2500],["2014-04-07",8558.31,8558.31,8558.31,8558.31,2000],["2014-04-08",8695.25,8695.25,8695.25,8695.25,100],["2014-04-10",8695.25,8695.25,8558.31,8558.31,14500],["2014-04-11",8558.31,8558.31,8421.38,8421.38,4600],["2014-04-14",8900.65,8900.65,8421.38,8489.85,5500],["2014-04-15",8215.98,8215.98,8215.98,8215.98,500],["2014-04-16",8215.98,8215.98,8215.98,8215.98,0],["2014-04-17",8900.65,8900.65,8215.98,8215.98,2600],["2014-04-18",9037.58,9037.58,8352.91,8969.11,2300],["2014-04-21",8489.85,8558.31,8215.98,8558.31,4800],["2014-04-22",8558.31,8558.31,8558.31,8558.31,4600],["2014-04-23",8284.45,8558.31,8284.45,8558.31,3100],["2014-04-24",8215.98,8558.31,8215.98,8558.31,1500],["2014-04-25",8215.98,8215.98,8215.98,8215.98,200],["2014-04-28",7873.65,8626.78,7873.65,8626.78,200],["2014-04-29",8626.78,8626.78,8626.78,8626.78,0],["2014-05-05",7805.18,9037.58,7805.18,9037.58,600],["2014-05-06",8147.51,8147.51,8147.51,8147.51,500],["2014-05-07",7462.85,8763.71,7462.85,8763.71,500],["2014-05-08",9174.51,9174.51,7942.11,7942.11,200],["2014-05-09",8695.25,8695.25,7257.45,7257.45,1700],["2014-05-12",6915.12,7942.11,6709.72,7942.11,1300],["2014-05-13",8626.78,8626.78,8626.78,8626.78,100],["2014-05-14",8626.78,8626.78,8626.78,8626.78,200],["2014-05-15",8626.78,8626.78,8626.78,8626.78,0],["2014-05-16",8626.78,8626.78,8626.78,8626.78,0],["2014-05-19",8626.78,8626.78,8626.78,8626.78,0],["2014-05-20",8626.78,8626.78,8626.78,8626.78,0],["2014-05-21",8626.78,8626.78,8626.78,8626.78,0],["2014-05-22",8626.78,8626.78,8626.78,8626.78,0],["2014-05-23",8626.78,8626.78,8626.78,8626.78,0],["2014-05-26",8626.78,8626.78,7873.65,7873.65,1100],["2014-05-27",8626.78,8626.78,7942.11,7942.11,2100],["2014-05-28",8695.25,8695.25,7325.92,7325.92,500],["2014-05-29",8010.58,8010.58,7394.38,7462.85,1200],["2014-05-30",8147.51,8147.51,8147.51,8147.51,200],["2014-06-02",8147.51,8147.51,8147.51,8147.51,0],["2014-06-03",8215.98,8558.31,8215.98,8558.31,2100],["2014-06-04",8558.31,8558.31,8558.31,8558.31,0],["2014-06-05",8558.31,8558.31,8558.31,8558.31,0],["2014-06-06",8558.31,8558.31,8558.31,8558.31,0],["2014-06-09",8558.31,8558.31,8558.31,8558.31,0],["2014-06-10",8558.31,8558.31,8558.31,8558.31,0],["2014-06-11",8558.31,8558.31,8558.31,8558.31,0],["2014-06-12",8558.31,8558.31,8558.31,8558.31,0],["2014-06-13",7805.18,7805.18,7805.18,7805.18,600],["2014-06-16",7873.65,8558.31,7873.65,8558.31,1600],["2014-06-17",7805.18,7805.18,7805.18,7805.18,700],["2014-06-18",7325.92,8558.31,7325.92,7531.32,13400],["2014-06-19",8284.45,8284.45,8284.45,8284.45,1100],["2014-06-20",8832.18,8900.65,8832.18,8900.65,1100],["2014-06-23",8900.65,8900.65,8900.65,8900.65,0],["2014-06-24",8900.65,8900.65,8900.65,8900.65,0],["2014-06-25",9242.98,9242.98,8626.78,8626.78,1100],["2014-06-26",8626.78,8626.78,8626.78,8626.78,0],["2014-06-27",9174.51,9174.51,9174.51,9174.51,1300],["2014-06-30",8352.91,8352.91,8352.91,8352.91,100],["2014-07-01",8900.65,9174.51,8900.65,9174.51,2600],["2014-07-02",9174.51,9174.51,9174.51,9174.51,0],["2014-07-03",9174.51,9174.51,9174.51,9174.51,0],["2014-07-04",9585.31,9585.31,9585.31,9585.31,1000],["2014-07-07",9585.31,9585.31,9585.31,9585.31,0],["2014-07-08",9585.31,9585.31,9585.31,9585.31,0],["2014-07-09",9585.31,9585.31,9585.31,9585.31,0],["2014-07-10",9585.31,9585.31,9585.31,9585.31,0],["2014-07-11",9585.31,9585.31,9585.31,9585.31,0],["2014-07-14",9585.31,9585.31,9585.31,9585.31,100],["2014-07-15",9585.31,9585.31,9585.31,9585.31,0],["2014-07-16",9585.31,9585.31,9585.31,9585.31,0],["2014-07-17",9585.31,9585.31,9585.31,9585.31,0],["2014-07-18",9585.31,9585.31,9585.31,9585.31,0],["2014-07-21",8695.25,8695.25,8695.25,8695.25,100],["2014-07-22",8695.25,8695.25,8695.25,8695.25,0],["2014-07-23",8695.25,8695.25,8695.25,8695.25,0],["2014-07-24",8695.25,8695.25,8695.25,8695.25,0],["2014-07-25",9311.44,9311.44,9311.44,9311.44,100],["2014-07-28",9516.84,9585.31,9516.84,9585.31,2800],["2014-07-29",9516.84,9516.84,9516.84,9516.84,100],["2014-07-30",9585.31,9585.31,8763.71,8763.71,1800],["2014-07-31",8763.71,8763.71,8763.71,8763.71,3800],["2014-08-01",8763.71,8763.71,8763.71,8763.71,0],["2014-08-04",8215.98,8215.98,8215.98,8215.98,100],["2014-08-05",9037.58,9037.58,9037.58,9037.58,2000],["2014-08-06",9037.58,9037.58,9037.58,9037.58,0],["2014-08-07",8215.98,9037.58,8215.98,9037.58,300],["2014-08-08",9037.58,9037.58,9037.58,9037.58,0],["2014-08-11",8215.98,8215.98,8215.98,8215.98,500],["2014-08-12",7668.25,8558.31,7668.25,8558.31,10100],["2014-08-13",8215.98,8215.98,8215.98,8215.98,1000],["2014-08-14",8558.31,9037.58,8558.31,8763.71,4710],["2014-08-15",8763.71,8763.71,8763.71,8763.71,0],["2014-08-18",8147.51,8147.51,8147.51,8147.51,1500],["2014-08-19",8147.51,8147.51,8147.51,8147.51,0],["2014-08-20",8147.51,8147.51,8147.51,8147.51,0],["2014-08-21",8147.51,8147.51,8147.51,8147.51,0],["2014-08-22",8147.51,8147.51,8147.51,8147.51,0],["2014-08-25",8695.25,8695.25,8284.45,8352.91,2400],["2014-08-26",8352.91,8969.11,8352.91,8969.11,80600],["2014-08-27",8969.11,8969.11,8969.11,8969.11,0],["2014-08-28",9327.88,9327.88,9327.88,9327.88,2000],["2014-08-29",8466.84,8466.84,8466.84,8466.84,100],["2014-09-03",9256.12,9256.12,8682.1,9040.87,10900],["2014-09-04",9112.62,9758.39,8897.36,9758.39,11700],["2014-09-05",9758.39,9758.39,9758.39,9758.39,0],["2014-09-08",9758.39,9758.39,8969.11,8969.11,300],["2014-09-09",9686.64,9830.15,9040.87,9040.87,3000],["2014-09-10",8251.58,9901.9,8251.58,9327.88,25270],["2014-09-11",10045.41,10260.66,10045.41,10260.66,6800],["2014-09-12",10762.93,10762.93,10404.17,10404.17,5100],["2014-09-15",10260.66,11193.45,9471.38,10691.18,1900],["2014-09-16",9686.64,11193.45,9686.64,9686.64,4000],["2014-09-17",10045.41,10188.91,8825.61,8825.61,4100],["2014-09-18",8969.11,9686.64,8036.32,9686.64,2000],["2014-09-19",9686.64,9686.64,9686.64,9686.64,1600],["2014-09-22",10475.92,10475.92,10475.92,10475.92,100],["2014-09-23",10188.91,10188.91,10188.91,10188.91,100],["2014-09-24",10188.91,10188.91,10045.41,10045.41,3500],["2014-09-25",10188.91,10188.91,10188.91,10188.91,11200],["2014-09-26",10547.68,10762.93,10547.68,10762.93,6000],["2014-09-29",10260.66,10978.19,10260.66,10978.19,3700],["2014-09-30",10475.92,10475.92,10475.92,10475.92,100],["2014-10-01",10117.16,11121.7,10117.16,11121.7,10100],["2014-10-02",10117.16,11336.96,10117.16,10117.16,300],["2014-10-03",9471.38,9471.38,9471.38,9471.38,100],["2014-10-06",9327.88,10404.17,9327.88,10404.17,17390],["2014-10-07",10404.17,10404.17,10404.17,10404.17,0],["2014-10-08",10404.17,10404.17,10404.17,10404.17,0],["2014-10-09",9830.15,9830.15,9830.15,9830.15,100],["2014-10-10",9327.88,10691.18,9327.88,10045.41,4700],["2014-10-13",10045.41,10045.41,10045.41,10045.41,0],["2014-10-14",10045.41,10045.41,10045.41,10045.41,0],["2014-10-15",10547.68,11049.95,10547.68,11049.95,20300],["2014-10-16",11049.95,11049.95,11049.95,11049.95,0],["2014-10-17",11049.95,11049.95,11049.95,11049.95,4000],["2014-10-20",11049.95,11049.95,11049.95,11049.95,0],["2014-10-21",11049.95,11049.95,11049.95,11049.95,0],["2014-10-22",11121.7,11121.7,10045.41,10045.41,200],["2014-10-23",10045.41,10045.41,10045.41,10045.41,0],["2014-10-24",9112.62,11049.95,9112.62,11049.95,600],["2014-10-27",11049.95,11049.95,11049.95,11049.95,0],["2014-10-28",11049.95,11049.95,11049.95,11049.95,110],["2014-10-29",9973.65,11480.46,9973.65,11480.46,300],["2014-10-30",11480.46,11480.46,11480.46,11480.46,0],["2014-10-31",11480.46,11480.46,11480.46,11480.46,0],["2014-11-03",11480.46,11480.46,11480.46,11480.46,0],["2014-11-04",11480.46,11480.46,11480.46,11480.46,0],["2014-11-05",11480.46,11480.46,11480.46,11480.46,0],["2014-11-06",11480.46,11480.46,11480.46,11480.46,0],["2014-11-07",10762.93,10762.93,10762.93,10762.93,14000],["2014-11-10",10762.93,10762.93,10762.93,10762.93,0],["2014-11-11",10762.93,10762.93,10762.93,10762.93,90],["2014-11-12",10762.93,10762.93,10762.93,10762.93,15900],["2014-11-13",11121.7,11121.7,11121.7,11121.7,12000],["2014-11-14",11121.7,11121.7,11121.7,11121.7,0],["2014-11-17",11121.7,11121.7,11121.7,11121.7,0],["2014-11-18",11121.7,11121.7,11121.7,11121.7,0],["2014-11-19",11121.7,11121.7,11121.7,11121.7,0],["2014-11-20",11121.7,11121.7,11121.7,11121.7,0],["2014-11-21",11121.7,11121.7,11121.7,11121.7,7000],["2014-11-24",11121.7,11121.7,11121.7,11121.7,0],["2014-11-25",11121.7,11121.7,11121.7,11121.7,0],["2014-11-26",10404.17,10404.17,10404.17,10404.17,1000],["2014-11-27",9471.38,9471.38,9471.38,9471.38,300],["2014-11-28",8969.11,8969.11,8969.11,8969.11,500],["2014-12-01",8969.11,8969.11,8969.11,8969.11,0],["2014-12-02",9327.88,9830.15,9327.88,9830.15,8700],["2014-12-03",9471.38,9471.38,9471.38,9471.38,800],["2014-12-04",9471.38,9471.38,9471.38,9471.38,0],["2014-12-05",10045.41,10045.41,8682.1,8682.1,1400],["2014-12-08",9112.62,9112.62,9112.62,9112.62,100],["2014-12-09",9112.62,9112.62,9112.62,9112.62,0],["2014-12-10",9112.62,9112.62,9112.62,9112.62,0],["2014-12-11",8753.85,8753.85,8753.85,8753.85,500],["2014-12-12",9614.89,9614.89,8825.61,8825.61,600],["2014-12-15",9686.64,9686.64,8682.1,9686.64,800],["2014-12-16",9686.64,9686.64,9686.64,9686.64,0],["2014-12-17",9686.64,9686.64,9686.64,9686.64,0],["2014-12-18",9686.64,9686.64,9686.64,9686.64,0],["2014-12-19",9543.14,9543.14,9543.14,9543.14,200],["2014-12-22",8753.85,9543.14,8753.85,9184.37,4100],["2014-12-23",8466.84,8466.84,8466.84,8466.84,100],["2014-12-24",8466.84,8466.84,8466.84,8466.84,0],["2014-12-25",8466.84,8466.84,8466.84,8466.84,0],["2014-12-26",8466.84,8466.84,8466.84,8466.84,0],["2014-12-29",8466.84,8466.84,8466.84,8466.84,0],["2014-12-30",9256.12,9256.12,7677.56,7677.56,300],["2014-12-31",8395.09,8395.09,8395.09,8395.09,100],["2015-01-05",9184.37,9184.37,9184.37,9184.37,200],["2015-01-06",9973.65,9973.65,9973.65,9973.65,100],["2015-01-07",9973.65,9973.65,9973.65,9973.65,0],["2015-01-08",9973.65,9973.65,9973.65,9973.65,0],["2015-01-09",10906.44,10906.44,10906.44,10906.44,500],["2015-01-12",10906.44,10906.44,10906.44,10906.44,0],["2015-01-13",10906.44,10906.44,10906.44,10906.44,0],["2015-01-14",10906.44,10906.44,10906.44,10906.44,0],["2015-01-15",10045.41,10045.41,10045.41,10045.41,500],["2015-01-16",9040.87,9040.87,9040.87,9040.87,100],["2015-01-19",9040.87,9040.87,9040.87,9040.87,0],["2015-01-20",9040.87,9040.87,9040.87,9040.87,90],["2015-01-21",9901.9,9901.9,9901.9,9901.9,500],["2015-01-22",9901.9,9901.9,9901.9,9901.9,0],["2015-01-23",9901.9,9901.9,9901.9,9901.9,0],["2015-01-26",9901.9,9901.9,9901.9,9901.9,0],["2015-01-27",9901.9,9901.9,9901.9,9901.9,0],["2015-01-28",9901.9,9901.9,9901.9,9901.9,0],["2015-01-29",9901.9,9901.9,9901.9,9901.9,0],["2015-01-30",8969.11,8969.11,8969.11,8969.11,6100],["2015-02-02",8108.08,8108.08,8108.08,8108.08,100],["2015-02-03",8108.08,8108.08,8108.08,8108.08,0],["2015-02-04",8108.08,8897.36,8108.08,8897.36,300],["2015-02-05",8897.36,8897.36,8897.36,8897.36,0],["2015-02-06",8897.36,8897.36,8897.36,8897.36,0],["2015-02-09",8897.36,8897.36,8897.36,8897.36,0],["2015-02-10",8897.36,8897.36,8897.36,8897.36,0],["2015-02-11",9686.64,9686.64,9686.64,9686.64,100],["2015-02-12",9686.64,9686.64,9686.64,9686.64,0],["2015-02-13",10619.43,10619.43,10619.43,10619.43,1000],["2015-02-24",10619.43,10619.43,10619.43,10619.43,0],["2015-02-25",10619.43,10619.43,10619.43,10619.43,0],["2015-02-26",10619.43,10619.43,10619.43,10619.43,0],["2015-02-27",10619.43,10619.43,10619.43,10619.43,0],["2015-03-02",10619.43,10619.43,10619.43,10619.43,0],["2015-03-03",10619.43,10619.43,10619.43,10619.43,0],["2015-03-04",10619.43,10619.43,10619.43,10619.43,0],["2015-03-05",10619.43,10619.43,10619.43,10619.43,0],["2015-03-06",10619.43,10619.43,10619.43,10619.43,0],["2015-03-09",9614.89,10762.93,9614.89,10762.93,1100],["2015-03-10",10762.93,10762.93,10762.93,10762.93,0],["2015-03-11",10762.93,10762.93,10762.93,10762.93,5200],["2015-03-12",10762.93,10762.93,10762.93,10762.93,800],["2015-03-13",10762.93,10762.93,10762.93,10762.93,1000],["2015-03-16",11480.46,11480.46,11480.46,11480.46,200],["2015-03-17",11480.46,11480.46,11480.46,11480.46,0],["2015-03-18",10762.93,11480.46,10762.93,11480.46,6000],["2015-03-19",11480.46,11480.46,11480.46,11480.46,0],["2015-03-20",11480.46,11480.46,11480.46,11480.46,0],["2015-03-23",11480.46,11480.46,11480.46,11480.46,50],["2015-03-24",11480.46,11480.46,11480.46,11480.46,0],["2015-03-25",11480.46,11480.46,11480.46,11480.46,0],["2015-03-26",11480.46,11480.46,11480.46,11480.46,40],["2015-03-27",11480.46,11480.46,11480.46,11480.46,0],["2015-03-30",11480.46,11480.46,11480.46,11480.46,0],["2015-03-31",11480.46,11480.46,11480.46,11480.46,300],["2015-04-01",11121.7,11121.7,11121.7,11121.7,1000],["2015-04-02",11121.7,11121.7,11121.7,11121.7,0],["2015-04-03",11121.7,11121.7,11121.7,11121.7,0],["2015-04-06",11121.7,11121.7,11121.7,11121.7,0],["2015-04-07",11121.7,11121.7,11121.7,11121.7,0],["2015-04-08",11265.2,11265.2,11265.2,11265.2,1030],["2015-04-09",11265.2,11265.2,11265.2,11265.2,0],["2015-04-10",11265.2,11265.2,11265.2,11265.2,0],["2015-04-13",11265.2,11265.2,11265.2,11265.2,0],["2015-04-14",10260.66,10260.66,10260.66,10260.66,300],["2015-04-15",11121.7,11121.7,11121.7,11121.7,900],["2015-04-16",11480.46,11480.46,11480.46,11480.46,2700],["2015-04-17",11480.46,11480.46,11480.46,11480.46,0],["2015-04-20",11480.46,11839.23,11480.46,11839.23,3500],["2015-04-21",11265.2,11265.2,11265.2,11265.2,100],["2015-04-22",10404.17,10404.17,10404.17,10404.17,100],["2015-04-23",10404.17,10404.17,10404.17,10404.17,0],["2015-04-24",9543.14,11408.71,9543.14,11408.71,3200],["2015-04-27",11480.46,11480.46,11480.46,11480.46,200],["2015-05-04",11480.46,11480.46,11480.46,11480.46,0],["2015-05-05",11480.46,11480.46,11480.46,11480.46,0],["2015-05-06",12197.99,12197.99,12197.99,12197.99,600],["2015-05-07",12197.99,12197.99,12197.99,12197.99,0],["2015-05-08",12197.99,12197.99,12197.99,12197.99,0],["2015-05-11",12197.99,12197.99,12197.99,12197.99,0],["2015-05-12",12197.99,12197.99,12197.99,12197.99,0],["2015-05-13",10978.19,10978.19,10978.19,10978.19,100],["2015-05-14",10978.19,10978.19,9901.9,9901.9,300],["2015-05-15",10834.69,10834.69,10834.69,10834.69,100],["2015-05-18",10834.69,10834.69,10834.69,10834.69,0],["2015-05-19",9758.39,11910.98,9758.39,11910.98,400],["2015-05-20",11910.98,11910.98,11910.98,11910.98,0],["2015-05-21",11910.98,11910.98,11910.98,11910.98,0],["2015-05-22",11983.17,11983.17,11983.17,11983.17,0],["2015-05-25",11983.17,11983.17,11983.17,11983.17,0],["2015-05-26",11983.17,11983.17,11983.17,11983.17,0],["2015-05-27",11983.17,11983.17,11983.17,11983.17,1000],["2015-05-28",11983.17,11983.17,11983.17,11983.17,0],["2015-05-29",11983.17,11983.17,11983.17,11983.17,0],["2015-06-01",11983.17,11983.17,11983.17,11983.17,0],["2015-06-02",11983.17,11983.17,11983.17,11983.17,0],["2015-06-03",11983.17,11983.17,11983.17,11983.17,20],["2015-06-04",11983.17,11983.17,11983.17,11983.17,0],["2015-06-05",11983.17,11983.17,11983.17,11983.17,0],["2015-06-08",11690.9,11690.9,11690.9,11690.9,1300],["2015-06-09",11690.9,11690.9,11690.9,11690.9,0],["2015-06-10",11690.9,11690.9,11690.9,11690.9,2500],["2015-06-11",11690.9,11690.9,11690.9,11690.9,0],["2015-06-12",11690.9,11690.9,11690.9,11690.9,0],["2015-06-15",11690.9,11690.9,11690.9,11690.9,0],["2015-06-16",11690.9,11690.9,11690.9,11690.9,0],["2015-06-17",12421.58,12421.58,12421.58,12421.58,100],["2015-06-18",11690.9,11690.9,11398.63,11398.63,1000],["2015-06-19",11398.63,11398.63,11398.63,11398.63,0],["2015-06-22",11398.63,11398.63,11398.63,11398.63,0],["2015-06-23",10302.61,10302.61,10302.61,10302.61,100],["2015-06-24",11325.56,11325.56,11325.56,11325.56,1000],["2015-06-25",11325.56,11325.56,11325.56,11325.56,0],["2015-06-26",11398.63,11398.63,11398.63,11398.63,300],["2015-06-29",11398.63,11398.63,11398.63,11398.63,200],["2015-06-30",11398.63,11398.63,11398.63,11398.63,0],["2015-07-01",11398.63,11398.63,11398.63,11398.63,0],["2015-07-02",11398.63,11398.63,11398.63,11398.63,0],["2015-07-03",11398.63,11398.63,11398.63,11398.63,0],["2015-07-06",11398.63,11398.63,11398.63,11398.63,0],["2015-07-07",11398.63,11398.63,11398.63,11398.63,0],["2015-07-08",11690.9,12056.24,11690.9,12056.24,2100],["2015-07-09",10887.15,12421.58,10887.15,12421.58,400],["2015-07-10",12421.58,12421.58,12421.58,12421.58,0],["2015-07-13",12421.58,13590.67,12421.58,13590.67,400],["2015-07-14",13882.94,13882.94,12275.45,12275.45,1400],["2015-07-15",12275.45,12275.45,12275.45,12275.45,0],["2015-07-16",13152.26,13152.26,13152.26,13152.26,500],["2015-07-17",11837.04,14467.49,11837.04,14467.49,300],["2015-07-20",13079.2,15855.78,13079.2,15855.78,1700],["2015-07-21",15855.78,15855.78,15855.78,15855.78,0],["2015-07-22",16440.33,16440.33,16440.33,16440.33,100],["2015-07-23",14832.83,16440.33,14832.83,16367.26,1200],["2015-07-24",14759.76,15928.85,14759.76,15928.85,800],["2015-07-27",16440.33,16440.33,14613.63,14613.63,1600],["2015-07-28",16074.99,16074.99,16074.99,16074.99,1200],["2015-07-29",14467.49,17682.49,14467.49,17682.49,20500],["2015-07-30",17536.35,17536.35,17536.35,17536.35,1000],["2015-07-31",16440.33,16440.33,16440.33,16440.33,500],["2015-08-03",16440.33,16440.33,16440.33,16440.33,0],["2015-08-04",16440.33,16440.33,16440.33,16440.33,0],["2015-08-05",16440.33,16440.33,16440.33,16440.33,0],["2015-08-06",14832.83,14832.83,14832.83,14832.83,5000],["2015-08-07",13371.47,13371.47,13371.47,13371.47,2200],["2015-08-10",13371.47,13371.47,13371.47,13371.47,0],["2015-08-11",14686.69,14686.69,14686.69,14686.69,200],["2015-08-12",14686.69,14686.69,14686.69,14686.69,0],["2015-08-13",14686.69,14686.69,14686.69,14686.69,0],["2015-08-14",14686.69,14686.69,14686.69,14686.69,0],["2015-08-17",14686.69,14686.69,14686.69,14686.69,0],["2015-08-18",14686.69,14686.69,14686.69,14686.69,0],["2015-08-19",14686.69,14686.69,14686.69,14686.69,0],["2015-08-20",14686.69,14686.69,14686.69,14686.69,0],["2015-08-21",16148.06,16148.06,16148.06,16148.06,200],["2015-08-24",16148.06,16148.06,16148.06,16148.06,0],["2015-08-25",16148.06,16148.06,16148.06,16148.06,0],["2015-08-26",16148.06,16148.06,16148.06,16148.06,0],["2015-08-27",16148.06,16148.06,16148.06,16148.06,0],["2015-08-28",16148.06,16148.06,16148.06,16148.06,0],["2015-08-31",14540.56,14540.56,14540.56,14540.56,500],["2015-09-01",13152.26,13152.26,13152.26,13152.26,1000],["2015-09-03",11837.04,14467.49,11837.04,14467.49,1200],["2015-09-04",14467.49,14467.49,14467.49,14467.49,0],["2015-09-07",14467.49,14467.49,14467.49,14467.49,0],["2015-09-08",14467.49,14467.49,14467.49,14467.49,0],["2015-09-09",14467.49,14467.49,14467.49,14467.49,0],["2015-09-10",14467.49,14467.49,14467.49,14467.49,0],["2015-09-11",14467.49,14467.49,14467.49,14467.49,0],["2015-09-14",14467.49,14467.49,14467.49,14467.49,0],["2015-09-15",14467.49,14467.49,14467.49,14467.49,0],["2015-09-16",14467.49,14467.49,14467.49,14467.49,0],["2015-09-17",14467.49,14467.49,14467.49,14467.49,0],["2015-09-18",14467.49,14467.49,14467.49,14467.49,0],["2015-09-21",14467.49,14467.49,14467.49,14467.49,0],["2015-09-22",14467.49,14467.49,14467.49,14467.49,0],["2015-09-23",14467.49,14467.49,14467.49,14467.49,0],["2015-09-24",14467.49,14467.49,14467.49,14467.49,0],["2015-09-25",14467.49,14467.49,14467.49,14467.49,0],["2015-09-28",14467.49,14467.49,14467.49,14467.49,0],["2015-09-29",14467.49,14467.49,14467.49,14467.49,0],["2015-09-30",13152.26,13152.26,13152.26,13152.26,400],["2015-10-01",13152.26,13152.26,13152.26,13152.26,0],["2015-10-02",13152.26,13152.26,13152.26,13152.26,0],["2015-10-05",13152.26,13152.26,13152.26,13152.26,0],["2015-10-06",13152.26,13152.26,13152.26,13152.26,0],["2015-10-07",13152.26,13152.26,13152.26,13152.26,20],["2015-10-08",13152.26,13152.26,13152.26,13152.26,0],["2015-10-09",13152.26,13152.26,13152.26,13152.26,0],["2015-10-12",13152.26,13152.26,13152.26,13152.26,0],["2015-10-13",13152.26,13152.26,13152.26,13152.26,0],["2015-10-14",13152.26,13152.26,13152.26,13152.26,0],["2015-10-15",13152.26,13152.26,13152.26,13152.26,0],["2015-10-16",13152.26,13152.26,13152.26,13152.26,0],["2015-10-19",13152.26,13152.26,13152.26,13152.26,0],["2015-10-20",13152.26,13152.26,13152.26,13152.26,0],["2015-10-21",13152.26,13152.26,13152.26,13152.26,0],["2015-10-22",13152.26,13152.26,13152.26,13152.26,0],["2015-10-23",13152.26,13152.26,13152.26,13152.26,0],["2015-10-26",13152.26,13152.26,13152.26,13152.26,0],["2015-10-27",13152.26,13152.26,13152.26,13152.26,0],["2015-10-28",13152.26,13152.26,13152.26,13152.26,0],["2015-10-29",13152.26,13152.26,13152.26,13152.26,0],["2015-10-30",13152.26,13152.26,13152.26,13152.26,0],["2015-11-02",13152.26,13152.26,13152.26,13152.26,0],["2015-11-03",13152.26,13152.26,13152.26,13152.26,0],["2015-11-04",13152.26,13152.26,13152.26,13152.26,0],["2015-11-05",13152.26,13152.26,13152.26,13152.26,0],["2015-11-06",13152.26,13152.26,13152.26,13152.26,0],["2015-11-09",13152.26,13152.26,13152.26,13152.26,0],["2015-11-10",13152.26,13152.26,13152.26,13152.26,0],["2015-11-11",13152.26,13152.26,13152.26,13152.26,0],["2015-11-12",13152.26,13152.26,13152.26,13152.26,0],["2015-11-13",13152.26,13152.26,13152.26,13152.26,0],["2015-11-16",12056.24,12056.24,12056.24,12056.24,200],["2015-11-17",12056.24,12056.24,12056.24,12056.24,200],["2015-11-18",12567.72,12567.72,11837.04,11837.04,900],["2015-11-19",11837.04,11837.04,11837.04,11837.04,0],["2015-11-20",13006.13,13006.13,13006.13,13006.13,1300],["2015-11-23",14175.22,14248.29,14175.22,14248.29,1200],["2015-11-24",15636.58,15636.58,15636.58,15636.58,2100],["2015-11-25",16805.67,17171.01,16805.67,16805.67,2600],["2015-11-26",16805.67,16805.67,16805.67,16805.67,0],["2015-11-27",16805.67,16805.67,16805.67,16805.67,0],["2015-11-30",17536.35,17536.35,17536.35,17536.35,1100],["2015-12-01",17536.35,17536.35,17536.35,17536.35,2300],["2015-12-02",17536.35,17536.35,17536.35,17536.35,2200],["2015-12-03",18997.71,19289.99,18997.71,19289.99,5000],["2015-12-04",20824.42,20824.42,20824.42,20824.42,200],["2015-12-07",22797.26,22797.26,22797.26,22797.26,110],["2015-12-08",22797.26,22797.26,22797.26,22797.26,0],["2015-12-09",21993.51,21993.51,20605.21,20605.21,2500],["2015-12-10",20678.28,20751.35,20605.21,20751.35,6800],["2015-12-11",19801.46,20751.35,19801.46,20751.35,1000],["2015-12-14",20751.35,20751.35,20751.35,20751.35,6000],["2015-12-15",20459.08,20459.08,20459.08,20459.08,100],["2015-12-16",20459.08,20459.08,20459.08,20459.08,0],["2015-12-17",19801.46,19801.46,19728.4,19728.4,6000],["2015-12-18",19728.4,19728.4,19728.4,19728.4,0],["2015-12-21",19728.4,19728.4,19728.4,19728.4,0],["2015-12-22",19728.4,19728.4,19728.4,19728.4,0],["2015-12-23",19728.4,19728.4,19728.4,19728.4,0],["2015-12-24",19728.4,19728.4,19728.4,19728.4,0],["2015-12-25",19728.4,19728.4,19728.4,19728.4,0],["2015-12-28",17755.56,17755.56,17755.56,17755.56,300],["2015-12-29",17755.56,17755.56,17755.56,17755.56,0],["2015-12-30",17755.56,17755.56,17755.56,17755.56,0],["2015-12-31",17755.56,17755.56,17755.56,17755.56,0],["2016-01-04",18267.03,18997.71,18267.03,18997.71,1100],["2016-01-05",18997.71,18997.71,18997.71,18997.71,0],["2016-01-06",18997.71,18997.71,18997.71,18997.71,0],["2016-01-07",18997.71,18997.71,18997.71,18997.71,0],["2016-01-08",18997.71,18997.71,18997.71,18997.71,0],["2016-01-11",18997.71,18997.71,18997.71,18997.71,0],["2016-01-12",18997.71,18997.71,18997.71,18997.71,0],["2016-01-13",20824.42,20824.42,20824.42,20824.42,100],["2016-01-14",20824.42,20824.42,20824.42,20824.42,100],["2016-01-15",18778.51,18778.51,18778.51,18778.51,1000],["2016-01-18",16951.81,20386.01,16951.81,20386.01,1100],["2016-01-19",20386.01,20386.01,20386.01,20386.01,0],["2016-01-20",20386.01,20386.01,20386.01,20386.01,0],["2016-01-21",20386.01,20386.01,20386.01,20386.01,0],["2016-01-22",18413.17,18413.17,18413.17,18413.17,100],["2016-01-25",16805.67,18413.17,16805.67,18413.17,5100],["2016-01-26",18413.17,18413.17,18413.17,18413.17,0],["2016-01-27",16805.67,16805.67,16805.67,16805.67,100],["2016-01-28",15344.31,15344.31,15344.31,15344.31,1000],["2016-01-29",15344.31,15344.31,15344.31,15344.31,11000],["2016-02-01",16074.99,16074.99,16074.99,16074.99,100],["2016-02-02",16074.99,16074.99,16074.99,16074.99,0],["2016-02-03",14613.63,14613.63,14613.63,14613.63,500],["2016-02-04",14613.63,14613.63,14613.63,14613.63,0],["2016-02-05",14613.63,14613.63,14613.63,14613.63,0],["2016-02-15",14613.63,14613.63,14613.63,14613.63,0],["2016-02-16",14613.63,14613.63,14613.63,14613.63,0],["2016-02-17",14832.83,15344.31,13152.26,15344.31,11900],["2016-02-18",15344.31,15344.31,15344.31,15344.31,0],["2016-02-19",15344.31,15344.31,15344.31,15344.31,0],["2016-02-22",15344.31,15344.31,15344.31,15344.31,0],["2016-02-23",15344.31,15344.31,15344.31,15344.31,0],["2016-02-24",15344.31,15344.31,15344.31,15344.31,0],["2016-02-25",15344.31,15344.31,15344.31,15344.31,0],["2016-02-26",15344.31,15344.31,15344.31,15344.31,0],["2016-02-29",16805.67,16805.67,16805.67,16805.67,100],["2016-03-01",16805.67,16805.67,16805.67,16805.67,0],["2016-03-02",16805.67,16805.67,16805.67,16805.67,0],["2016-03-03",18413.17,18413.17,18413.17,18413.17,100],["2016-03-04",18413.17,18413.17,18413.17,18413.17,0],["2016-03-07",18924.65,18924.65,18924.65,18924.65,100],["2016-03-08",18851.58,18851.58,18851.58,18851.58,3200],["2016-03-09",18851.58,18851.58,18851.58,18851.58,0],["2016-03-10",18851.58,18851.58,18851.58,18851.58,0],["2016-03-11",18851.58,18851.58,18851.58,18851.58,0],["2016-03-14",18851.58,18851.58,18851.58,18851.58,0],["2016-03-15",18997.71,20678.28,18997.71,20678.28,600],["2016-03-16",20678.28,22578.05,18997.71,22578.05,500],["2016-03-17",20459.08,24331.69,20459.08,24331.69,300],["2016-03-18",24331.69,24331.69,24331.69,24331.69,0],["2016-03-21",21920.44,21920.44,21920.44,21920.44,400],["2016-03-22",19801.46,19801.46,19728.4,19728.4,1000],["2016-03-23",20093.74,20093.74,20093.74,20093.74,500],["2016-03-24",20166.8,20824.42,20166.8,20824.42,3000],["2016-03-25",21555.1,21920.44,21555.1,21920.44,2010],["2016-03-28",21920.44,22212.71,21920.44,22212.71,3000],["2016-03-29",22212.71,22212.71,22212.71,22212.71,0],["2016-03-30",24404.76,24404.76,22066.58,22066.58,200],["2016-03-31",22139.64,22139.64,22066.58,22139.64,1700],["2016-04-01",22285.78,22358.85,22285.78,22358.85,1200],["2016-04-04",22358.85,22358.85,22358.85,22358.85,0],["2016-04-05",24550.89,24550.89,23454.87,23454.87,3100],["2016-04-06",25281.57,25793.05,25281.57,25646.91,6000],["2016-04-07",24843.16,25573.85,24843.16,25573.85,1400],["2016-04-08",24843.16,25646.91,24843.16,25646.91,700],["2016-04-11",24112.48,24112.48,24112.48,24112.48,100],["2016-04-12",25573.85,26450.66,25573.85,26450.66,3000],["2016-04-13",26596.8,27765.89,26523.73,26523.73,10900],["2016-04-14",26669.87,29154.18,26669.87,29154.18,9600],["2016-04-15",29154.18,29154.18,29154.18,29154.18,800],["2016-04-19",27035.21,27400.55,27035.21,27400.55,2500],["2016-04-20",27035.21,27035.21,26304.53,26304.53,3000],["2016-04-21",26304.53,26304.53,26304.53,26304.53,0],["2016-04-22",26304.53,26304.53,26304.53,26304.53,1000],["2016-04-25",27035.21,28131.23,27035.21,28131.23,2600],["2016-04-26",28131.23,28204.3,27765.89,28204.3,3400],["2016-04-27",28204.3,28204.3,27400.55,27400.55,6900],["2016-04-28",27473.62,27473.62,27473.62,27473.62,1000],["2016-04-29",27765.89,27765.89,27765.89,27765.89,1500],["2016-05-04",27765.89,27765.89,27765.89,27765.89,12900],["2016-05-05",27765.89,27765.89,27765.89,27765.89,0],["2016-05-06",28496.57,28496.57,28496.57,28496.57,1200],["2016-05-09",27765.89,27765.89,27765.89,27765.89,1900],["2016-05-10",27765.89,27765.89,27765.89,27765.89,0],["2016-05-11",28496.57,28496.57,28496.57,28496.57,1050],["2016-05-12",28496.57,28496.57,28496.57,28496.57,0],["2016-05-13",27765.89,27765.89,25719.98,27765.89,4410],["2016-05-16",27765.89,27765.89,27765.89,27765.89,0],["2016-05-17",25208.51,27765.89,25208.51,27765.89,3300],["2016-05-18",25573.85,27692.82,25573.85,27692.82,2200],["2016-05-19",25573.85,25573.85,25573.85,25573.85,4000],["2016-05-20",24112.48,24112.48,24112.48,24112.48,2500],["2016-05-23",21920.44,26304.53,21920.44,26304.53,200],["2016-05-24",26304.53,26304.53,26304.53,26304.53,100],["2016-05-25",26304.53,26304.53,26304.53,26304.53,0],["2016-05-26",24843.16,24843.16,24843.16,24843.16,3000],["2016-05-27",26889.07,26889.07,26889.07,26889.07,100],["2016-05-30",26889.07,26889.07,26889.07,26889.07,0],["2016-05-31",24404.76,24404.76,24404.76,24404.76,100],["2016-06-01",24404.76,24843.16,24404.76,24843.16,1100],["2016-06-02",24843.16,24843.16,24843.16,24843.16,0],["2016-06-03",25289.45,25289.45,25289.45,25289.45,500],["2016-06-06",25289.45,25289.45,25289.45,25289.45,0],["2016-06-07",25289.45,25289.45,25289.45,25289.45,0],["2016-06-08",25289.45,25289.45,25289.45,25289.45,0],["2016-06-09",25289.45,25289.45,25289.45,25289.45,0],["2016-06-10",25289.45,25289.45,25289.45,25289.45,0],["2016-06-13",25289.45,25289.45,25289.45,25289.45,1000],["2016-06-14",25289.45,25289.45,25289.45,25289.45,0],["2016-06-15",23801.83,24173.74,23801.83,24173.74,600],["2016-06-16",24173.74,24173.74,24173.74,24173.74,0],["2016-06-17",26553.92,26553.92,26553.92,26553.92,200],["2016-06-20",26553.92,26553.92,26553.92,26553.92,8000],["2016-06-21",26553.92,26553.92,26553.92,26553.92,0],["2016-06-22",26553.92,26553.92,26553.92,26553.92,0],["2016-06-23",29157.25,29157.25,29157.25,29157.25,100],["2016-06-24",29157.25,29157.25,29157.25,29157.25,0],["2016-06-27",29157.25,29157.25,29157.25,29157.25,0],["2016-06-28",26405.16,26405.16,26405.16,26405.16,800],["2016-06-29",26405.16,26405.16,26405.16,26405.16,0],["2016-06-30",26405.16,26405.16,26405.16,26405.16,13000],["2016-07-01",26405.16,26405.16,26405.16,26405.16,0],["2016-07-04",24917.55,24917.55,24917.55,24917.55,2000],["2016-07-05",24917.55,24917.55,24917.55,24917.55,0],["2016-07-06",24991.93,27372.11,24991.93,27148.97,7000],["2016-07-07",26405.16,26777.06,26405.16,26479.54,700],["2016-07-08",26479.54,26479.54,26479.54,26479.54,900],["2016-07-11",26479.54,26479.54,26405.16,26405.16,2600],["2016-07-12",26033.26,26033.26,26033.26,26033.26,1000],["2016-07-13",27148.97,27148.97,27148.97,27148.97,1400],["2016-07-14",27148.97,27148.97,27148.97,27148.97,0],["2016-07-15",26182.02,26182.02,26182.02,26182.02,300],["2016-07-18",26405.16,27520.87,26256.4,27520.87,1700],["2016-07-19",27520.87,27520.87,27520.87,27520.87,0],["2016-07-20",24768.78,26405.16,24768.78,26405.16,1200],["2016-07-21",26405.16,26405.16,26405.16,26405.16,3500],["2016-07-22",26033.26,26405.16,26033.26,26405.16,4300],["2016-07-25",26033.26,26033.26,26033.26,26033.26,3000],["2016-07-26",26033.26,26033.26,26033.26,26033.26,0],["2016-07-27",26033.26,26033.26,26033.26,26033.26,30],["2016-07-28",26033.26,26033.26,26033.26,26033.26,0],["2016-07-29",26033.26,26033.26,26033.26,26033.26,0],["2016-08-01",26033.26,26033.26,26033.26,26033.26,0],["2016-08-02",26033.26,26033.26,26033.26,26033.26,0],["2016-08-03",23801.83,23801.83,23801.83,23801.83,300],["2016-08-04",23801.83,23801.83,23801.83,23801.83,0],["2016-08-05",23801.83,23801.83,23801.83,23801.83,0],["2016-08-08",24545.64,24545.64,24545.64,24545.64,200],["2016-08-09",24620.02,24620.02,24545.64,24545.64,1000],["2016-08-10",24545.64,24545.64,24545.64,24545.64,0],["2016-08-11",24545.64,24545.64,24545.64,24545.64,0],["2016-08-12",24545.64,24545.64,24545.64,24545.64,50],["2016-08-15",25958.88,25958.88,25958.88,25958.88,100],["2016-08-16",25958.88,25958.88,25958.88,25958.88,0],["2016-08-17",24545.64,24545.64,24545.64,24545.64,327],["2016-08-18",24917.55,25289.45,24917.55,25289.45,1600],["2016-08-19",25289.45,25289.45,25289.45,25289.45,0],["2016-08-22",25289.45,25289.45,25289.45,25289.45,0],["2016-08-23",26033.26,26033.26,26033.26,26033.26,100],["2016-08-24",26033.26,26033.26,26033.26,26033.26,0],["2016-08-25",26033.26,26033.26,26033.26,26033.26,200],["2016-08-26",24173.74,24173.74,23876.21,23876.21,320],["2016-08-29",23876.21,23876.21,23876.21,23876.21,0],["2016-08-30",23876.21,23876.21,23876.21,23876.21,0],["2016-08-31",24917.55,25289.45,24917.55,25289.45,700],["2016-09-01",25289.45,25289.45,25289.45,25289.45,0],["2016-09-05",25289.45,25289.45,25289.45,25289.45,0],["2016-09-06",25289.45,25289.45,25289.45,25289.45,0],["2016-09-07",26777.06,26777.06,26777.06,26777.06,300],["2016-09-08",26777.06,26777.06,26777.06,26777.06,0],["2016-09-09",26777.06,26777.06,26777.06,26777.06,0],["2016-09-12",26777.06,26777.06,26777.06,26777.06,0],["2016-09-13",26777.06,26777.06,26777.06,26777.06,0],["2016-09-14",26777.06,26777.06,26777.06,26777.06,0],["2016-09-15",26777.06,26777.06,26777.06,26777.06,0],["2016-09-16",26777.06,26777.06,26777.06,26777.06,0],["2016-09-19",26777.06,26777.06,26777.06,26777.06,0],["2016-09-20",26777.06,26777.06,26777.06,26777.06,0],["2016-09-21",26777.06,26777.06,26777.06,26777.06,0],["2016-09-22",26777.06,26777.06,26777.06,26777.06,0],["2016-09-23",26777.06,26777.06,26777.06,26777.06,0],["2016-09-26",26777.06,26777.06,26777.06,26777.06,1000],["2016-09-27",26777.06,26777.06,26777.06,26777.06,0],["2016-09-28",26033.26,26107.64,26033.26,26107.64,13400],["2016-09-29",26033.26,26777.06,26033.26,26777.06,6000],["2016-09-30",26777.06,26777.06,26777.06,26777.06,0],["2016-10-03",26702.68,26702.68,26702.68,26702.68,10000],["2016-10-04",29306.01,29306.01,26405.16,26405.16,400],["2016-10-05",26777.06,26777.06,26405.16,26405.16,12000],["2016-10-06",26777.06,29008.49,26405.16,29008.49,65100],["2016-10-07",29008.49,31909.33,29008.49,31909.33,9433],["2016-10-10",34958.94,34958.94,30570.48,33471.33,1800],["2016-10-11",31239.91,33322.57,30124.2,33322.57,12410],["2016-10-12",30272.96,32132.48,30272.96,32132.48,11800],["2016-10-13",30124.2,30421.72,30124.2,30421.72,800],["2016-10-14",30868.0,32430.0,30868.0,32430.0,1200],["2016-10-17",30942.38,33248.19,30570.48,33248.19,3300],["2016-10-18",30496.1,32504.38,30496.1,32504.38,1600],["2016-10-19",32504.38,35702.75,30198.58,30198.58,2900],["2016-10-20",32950.66,32950.66,32950.66,32950.66,100],["2016-10-21",30644.86,30644.86,29677.91,29677.91,6000],["2016-10-24",31239.91,31983.71,28636.58,31239.91,2600],["2016-10-25",31537.43,31537.43,28710.96,30942.38,700],["2016-10-26",29752.29,29752.29,28264.68,29008.49,7000],["2016-10-27",30942.38,30942.38,30942.38,30942.38,100],["2016-10-28",31463.05,31463.05,30496.1,30496.1,2400],["2016-10-31",30496.1,30496.1,30496.1,30496.1,0],["2016-11-01",28636.58,29603.53,28636.58,29306.01,4000],["2016-11-02",29529.15,29529.15,29529.15,29529.15,100],["2016-11-03",29752.29,29752.29,29231.63,29380.39,1400],["2016-11-04",29603.53,29603.53,29603.53,29603.53,1600],["2016-11-07",29603.53,29603.53,29603.53,29603.53,0],["2016-11-08",29529.15,29529.15,29529.15,29529.15,700],["2016-11-09",28339.06,28339.06,27892.77,27892.77,600],["2016-11-10",29306.01,29380.39,28264.68,28264.68,7900],["2016-11-11",29380.39,29380.39,29380.39,29380.39,200],["2016-11-14",29082.87,29082.87,29082.87,29082.87,500],["2016-11-15",29008.49,29380.39,29008.49,29380.39,200],["2016-11-16",29008.49,29008.49,28636.58,28934.1,900],["2016-11-17",29603.53,29603.53,29603.53,29603.53,100],["2016-11-18",29603.53,29603.53,29603.53,29603.53,0],["2016-11-21",29603.53,29603.53,29603.53,29603.53,0],["2016-11-22",28264.68,28264.68,28264.68,28264.68,100],["2016-11-23",28264.68,28264.68,28264.68,28264.68,0],["2016-11-24",27595.25,27595.25,26777.06,26777.06,7600],["2016-11-25",29454.77,29454.77,29454.77,29454.77,100],["2016-11-28",29454.77,29454.77,29454.77,29454.77,0],["2016-11-29",29454.77,29454.77,29454.77,29454.77,0],["2016-11-30",32206.86,32206.86,32206.86,32206.86,100],["2016-12-01",29008.49,34884.56,29008.49,34884.56,200],["2016-12-02",34884.56,34884.56,34884.56,34884.56,0],["2016-12-05",34884.56,34884.56,34884.56,34884.56,0],["2016-12-06",34884.56,34884.56,34884.56,34884.56,0],["2016-12-07",34884.56,34884.56,34884.56,34884.56,0],["2016-12-08",34884.56,34884.56,34884.56,34884.56,0],["2016-12-09",31463.05,31463.05,31463.05,31463.05,100],["2016-12-12",31463.05,31463.05,31463.05,31463.05,0],["2016-12-13",31463.05,31463.05,31463.05,31463.05,0],["2016-12-14",31463.05,31463.05,31463.05,31463.05,0],["2016-12-15",31463.05,31463.05,31463.05,31463.05,0],["2016-12-16",31463.05,31463.05,31463.05,31463.05,0],["2016-12-19",31463.05,31463.05,31463.05,31463.05,0],["2016-12-20",28339.06,28339.06,28339.06,28339.06,100],["2016-12-21",28339.06,28339.06,28339.06,28339.06,0],["2016-12-22",25661.35,25661.35,25512.59,25512.59,600],["2016-12-23",23504.31,27892.77,23504.31,27892.77,700],["2016-12-26",25140.69,25140.69,25140.69,25140.69,200],["2016-12-27",27446.49,27446.49,27446.49,27446.49,100],["2016-12-28",27446.49,27446.49,27446.49,27446.49,0],["2016-12-29",27446.49,27446.49,27446.49,27446.49,0],["2016-12-30",28190.3,28190.3,24768.78,28190.3,300],["2017-01-03",28190.3,28190.3,28190.3,28190.3,0],["2017-01-04",25438.21,25438.21,25438.21,25438.21,100],["2017-01-05",25438.21,25438.21,25438.21,25438.21,0],["2017-01-06",27744.01,27744.01,27744.01,27744.01,100],["2017-01-09",27744.01,27744.01,27744.01,27744.01,0],["2017-01-10",27744.01,27744.01,27744.01,27744.01,0],["2017-01-11",27744.01,27744.01,27744.01,27744.01,0],["2017-01-12",27744.01,27744.01,27744.01,27744.01,0],["2017-01-13",27744.01,27744.01,27744.01,27744.01,0],["2017-01-16",27744.01,27744.01,27744.01,27744.01,0],["2017-01-17",29975.43,29975.43,29975.43,29975.43,100],["2017-01-18",29975.43,29975.43,29975.43,29975.43,0],["2017-01-19",29975.43,29975.43,29975.43,29975.43,0],["2017-01-20",29975.43,29975.43,29975.43,29975.43,0],["2017-01-23",29975.43,29975.43,29975.43,29975.43,0],["2017-01-24",32653.14,32653.14,32653.14,32653.14,100],["2017-01-25",32653.14,32653.14,32653.14,32653.14,0],["2017-02-02",32653.14,32653.14,32653.14,32653.14,0],["2017-02-03",32653.14,32653.14,32653.14,32653.14,0],["2017-02-06",32653.14,32653.14,32653.14,32653.14,0],["2017-02-07",32653.14,32653.14,32653.14,32653.14,0],["2017-02-08",32653.14,32653.14,32653.14,32653.14,0],["2017-02-09",32653.14,32653.14,32653.14,32653.14,0],["2017-02-10",32653.14,32653.14,32653.14,32653.14,0],["2017-02-13",32653.14,32653.14,32653.14,32653.14,0],["2017-02-14",32653.14,32653.14,32653.14,32653.14,0],["2017-02-15",32653.14,32653.14,32653.14,32653.14,0],["2017-02-16",32653.14,32653.14,32653.14,32653.14,0],["2017-02-17",32653.14,32653.14,32653.14,32653.14,0],["2017-02-20",32653.14,32653.14,32653.14,32653.14,0],["2017-02-21",32653.14,32653.14,32653.14,32653.14,0],["2017-02-22",32653.14,32653.14,32653.14,32653.14,0],["2017-02-23",32653.14,32653.14,32653.14,32653.14,0],["2017-02-24",32653.14,32653.14,32653.14,32653.14,0],["2017-02-27",32653.14,32653.14,32653.14,32653.14,0],["2017-02-28",32653.14,32653.14,32653.14,32653.14,0],["2017-03-01",32653.14,32653.14,32653.14,32653.14,0],["2017-03-02",32653.14,32653.14,32653.14,32653.14,0],["2017-03-03",29454.77,29454.77,29454.77,29454.77,100],["2017-03-06",26777.06,26777.06,26777.06,26777.06,100],["2017-03-07",26777.06,26777.06,26777.06,26777.06,0],["2017-03-08",26777.06,26777.06,26777.06,26777.06,0],["2017-03-09",24099.36,24099.36,24099.36,24099.36,100],["2017-03-10",24099.36,24099.36,24099.36,24099.36,0],["2017-03-13",21942.32,26256.4,21942.32,26256.4,200],["2017-03-14",26256.4,26256.4,26256.4,26256.4,0],["2017-03-15",26256.4,26256.4,26256.4,26256.4,0],["2017-03-16",23801.83,23801.83,23801.83,23801.83,100],["2017-03-17",25884.49,25884.49,25884.49,25884.49,100],["2017-03-20",25884.49,25884.49,25884.49,25884.49,0],["2017-03-21",25884.49,25884.49,25884.49,25884.49,0],["2017-03-22",25884.49,25884.49,25884.49,25884.49,0],["2017-03-23",25884.49,25884.49,25884.49,25884.49,0],["2017-03-24",25884.49,25884.49,25884.49,25884.49,0],["2017-03-27",27446.49,27446.49,27446.49,27446.49,100],["2017-03-28",27446.49,27446.49,27446.49,27446.49,0],["2017-03-29",27446.49,27446.49,27446.49,27446.49,0],["2017-03-30",24768.78,24768.78,24768.78,24768.78,1000],["2017-03-31",22314.22,22388.6,22314.22,22314.22,1520],["2017-04-03",20157.18,20157.18,20082.8,20082.8,1500],["2017-04-04",18074.52,18074.52,18074.52,18074.52,100],["2017-04-05",16289.38,16289.38,16289.38,16289.38,400],["2017-04-07",14727.38,14727.38,14727.38,14727.38,3730],["2017-04-10",13314.15,15843.1,13314.15,15843.1,5000],["2017-04-11",15843.1,16735.66,15843.1,16735.66,2000],["2017-04-12",15099.29,15099.29,15099.29,15099.29,2800],["2017-04-13",15099.29,15099.29,15099.29,15099.29,500],["2017-04-14",13686.05,13760.44,13611.67,13611.67,4300],["2017-04-17",13611.67,13611.67,13611.67,13611.67,0],["2017-04-18",13611.67,13611.67,13611.67,13611.67,0],["2017-04-19",13611.67,13611.67,13611.67,13611.67,100],["2017-04-20",12867.87,12867.87,12867.87,12867.87,300],["2017-04-21",12867.87,12867.87,12867.87,12867.87,0],["2017-04-24",12272.82,12272.82,11677.77,11677.77,7700],["2017-04-25",10859.59,12644.72,10859.59,12644.72,1300],["2017-04-26",13760.44,13760.44,13760.44,13760.44,100],["2017-04-27",12644.72,12644.72,12644.72,12644.72,600],["2017-04-28",12644.72,12644.72,12644.72,12644.72,0],["2017-05-03",12644.72,12644.72,12644.72,12644.72,10],["2017-05-04",12644.72,12644.72,12644.72,12644.72,300],["2017-05-05",12644.72,12867.87,12644.72,12867.87,1000],["2017-05-08",12867.87,12867.87,12719.11,12719.11,500],["2017-05-09",12867.87,13239.77,12867.87,13239.77,200],["2017-05-10",13239.77,13239.77,13239.77,13239.77,0],["2017-05-11",13165.39,13388.53,13165.39,13388.53,710],["2017-05-12",13388.53,14176.09,13388.53,14176.09,900],["2017-05-15",14176.09,14176.09,14176.09,14176.09,0],["2017-05-16",14176.09,14176.09,13388.53,14176.09,900],["2017-05-17",13861.07,13861.07,13861.07,13861.07,220],["2017-05-18",13861.07,13861.07,13861.07,13861.07,10],["2017-05-19",13861.07,13861.07,13861.07,13861.07,200],["2017-05-22",13861.07,13861.07,13861.07,13861.07,90],["2017-05-23",13861.07,13861.07,13861.07,13861.07,10],["2017-05-24",12600.97,12600.97,12600.97,12600.97,100],["2017-05-25",13546.04,13624.8,13388.53,13624.8,1400],["2017-05-26",14963.65,14963.65,14963.65,14963.65,2700],["2017-05-29",14963.65,14963.65,14963.65,14963.65,0],["2017-05-30",14963.65,14963.65,13467.29,13467.29,1000],["2017-05-31",12600.97,14806.14,12600.97,14806.14,200],["2017-06-01",14806.14,14806.14,14806.14,14806.14,0],["2017-06-02",14806.14,14806.14,14806.14,14806.14,0],["2017-06-05",14963.65,14963.65,14963.65,14963.65,1200],["2017-06-06",14963.65,14963.65,14963.65,14963.65,0],["2017-06-07",14963.65,14963.65,14963.65,14963.65,0],["2017-06-08",14963.65,14963.65,14963.65,14963.65,2000],["2017-06-09",14963.65,14963.65,14963.65,14963.65,100],["2017-06-12",14963.65,14963.65,14963.65,14963.65,0],["2017-06-13",14963.65,14963.65,14963.65,14963.65,0],["2017-06-14",14963.65,15357.43,14963.65,15357.43,6900],["2017-06-15",15514.95,15514.95,15514.95,15514.95,4600],["2017-06-16",15514.95,15514.95,15514.95,15514.95,0],["2017-06-19",15514.95,15514.95,15514.95,15514.95,0],["2017-06-20",15514.95,15514.95,15514.95,15514.95,0],["2017-06-21",15514.95,15514.95,15514.95,15514.95,0],["2017-06-22",15514.95,15514.95,15514.95,15514.95,0],["2017-06-23",15751.21,15751.21,15751.21,15751.21,100],["2017-06-26",15751.21,15751.21,15751.21,15751.21,0],["2017-06-27",15751.21,15751.21,15751.21,15751.21,0],["2017-06-28",14176.09,14176.09,14176.09,14176.09,100],["2017-06-29",14176.09,14176.09,14176.09,14176.09,0],["2017-06-30",14176.09,14176.09,14176.09,14176.09,0],["2017-07-03",14176.09,14176.09,14176.09,14176.09,0],["2017-07-04",15593.7,15593.7,15593.7,15593.7,5000],["2017-07-05",15593.7,15593.7,15593.7,15593.7,0],["2017-07-06",15593.7,15593.7,15593.7,15593.7,0],["2017-07-07",15593.7,15593.7,15593.7,15593.7,0],["2017-07-10",15593.7,15593.7,15593.7,15593.7,0],["2017-07-11",15593.7,15593.7,15593.7,15593.7,0],["2017-07-12",15593.7,15593.7,15593.7,15593.7,400],["2017-07-13",14963.65,14963.65,14963.65,14963.65,1000],["2017-07-14",14963.65,15357.43,14963.65,15357.43,360],["2017-07-17",15357.43,15357.43,15357.43,15357.43,100],["2017-07-18",15357.43,15357.43,15357.43,15357.43,300],["2017-07-19",15357.43,15357.43,15357.43,15357.43,0],["2017-07-20",15357.43,15357.43,15357.43,15357.43,0],["2017-07-21",14963.65,14963.65,14963.65,14963.65,250],["2017-07-24",14963.65,14963.65,14963.65,14963.65,200],["2017-07-25",14806.14,14963.65,14806.14,14963.65,900],["2017-07-26",15357.43,15751.21,14569.87,14569.87,4600],["2017-07-27",15987.48,15987.48,15908.73,15908.73,3100],["2017-07-28",15908.73,15908.73,15908.73,15908.73,1000],["2017-07-31",14569.87,14569.87,14569.87,14569.87,100],["2017-08-01",13467.29,13467.29,13467.29,13467.29,2000],["2017-08-02",13467.29,13467.29,13467.29,13467.29,0],["2017-08-03",12600.97,12600.97,12600.97,12600.97,800],["2017-08-04",13861.07,13861.07,13861.07,13861.07,650],["2017-08-07",13861.07,13861.07,13861.07,13861.07,0],["2017-08-08",13861.07,13861.07,13861.07,13861.07,900],["2017-08-09",13861.07,13861.07,13861.07,13861.07,0],["2017-08-10",13861.07,13861.07,13861.07,13861.07,0],["2017-08-11",13861.07,13861.07,13861.07,13861.07,10],["2017-08-14",13861.07,13861.07,13861.07,13861.07,0],["2017-08-15",13861.07,13861.07,13861.07,13861.07,0],["2017-08-16",13861.07,13861.07,13861.07,13861.07,0],["2017-08-17",13861.07,13861.07,13861.07,13861.07,0],["2017-08-18",13861.07,13861.07,13861.07,13861.07,0],["2017-08-21",13861.07,13861.07,13861.07,13861.07,0],["2017-08-22",14176.09,14176.09,14176.09,14176.09,1600],["2017-08-23",14176.09,14176.09,14176.09,14176.09,700],["2017-08-24",14176.09,14176.09,14176.09,14176.09,600],["2017-08-25",14176.09,14176.09,14176.09,14176.09,0],["2017-08-28",14176.09,14176.09,14097.34,14097.34,1000],["2017-08-29",14176.09,14176.09,12994.75,12994.75,6200],["2017-08-30",14176.09,14176.09,12994.75,12994.75,7000],["2017-08-31",11813.41,11813.41,11813.41,11813.41,300],["2017-09-01",12994.75,12994.75,12916.0,12916.0,1800],["2017-09-05",12916.0,12916.0,12916.0,12916.0,0],["2017-09-06",11734.65,12916.0,11734.65,11892.17,4200],["2017-09-07",11813.41,11813.41,10710.83,10710.83,12900],["2017-09-08",10710.83,10710.83,10710.83,10710.83,0],["2017-09-11",11025.85,11025.85,10710.83,10710.83,2400],["2017-09-12",10474.56,10710.83,9844.51,10710.83,18100],["2017-09-13",10080.78,10080.78,10080.78,10080.78,20200],["2017-09-14",10080.78,10080.78,10080.78,10080.78,14800],["2017-09-15",10947.09,11025.85,10947.09,11025.85,400],["2017-09-18",11025.85,11025.85,11025.85,11025.85,0],["2017-09-19",11025.85,11025.85,11025.85,11025.85,0],["2017-09-20",10159.53,10159.53,10159.53,10159.53,200],["2017-09-21",10159.53,10159.53,10159.53,10159.53,0],["2017-09-22",10159.53,10159.53,10159.53,10159.53,0],["2017-09-25",10159.53,10159.53,10159.53,10159.53,0],["2017-09-26",10159.53,10159.53,10159.53,10159.53,0],["2017-09-27",10159.53,10159.53,10159.53,10159.53,0],["2017-09-28",11104.61,11104.61,11104.61,11104.61,4360],["2017-09-29",12207.19,12207.19,11419.63,11419.63,2100],["2017-10-02",12522.21,12522.21,12522.21,12522.21,400],["2017-10-03",12522.21,12522.21,12522.21,12522.21,0],["2017-10-04",12522.21,12522.21,12522.21,12522.21,0],["2017-10-05",12522.21,12522.21,12522.21,12522.21,0],["2017-10-06",12522.21,12522.21,12522.21,12522.21,0],["2017-10-09",12522.21,12522.21,12522.21,12522.21,0],["2017-10-10",12522.21,12522.21,12522.21,12522.21,0],["2017-10-11",12522.21,12522.21,12522.21,12522.21,0],["2017-10-12",12522.21,12522.21,12522.21,12522.21,0],["2017-10-13",12522.21,12522.21,12522.21,12522.21,0],["2017-10-16",12443.46,12443.46,12443.46,12443.46,1400],["2017-10-17",12443.46,12443.46,12443.46,12443.46,0],["2017-10-18",12443.46,12443.46,12443.46,12443.46,50],["2017-10-19",12443.46,12443.46,12443.46,12443.46,0],["2017-10-20",12443.46,12443.46,12443.46,12443.46,0],["2017-10-23",13624.8,13624.8,13624.8,13624.8,100],["2017-10-24",14963.65,14963.65,14963.65,14963.65,100],["2017-10-25",14963.65,14963.65,14963.65,14963.65,0],["2017-10-26",14963.65,14963.65,14963.65,14963.65,0],["2017-10-27",16460.02,16460.02,13782.31,13782.31,200],["2017-10-30",14176.09,14176.09,14176.09,14176.09,200],["2017-10-31",14176.09,14176.09,14176.09,14176.09,0],["2017-11-01",12758.48,12758.48,12758.48,12758.48,200],["2017-11-02",11498.39,11498.39,11498.39,11498.39,1200],["2017-11-03",11498.39,11498.39,11498.39,11498.39,0],["2017-11-06",11498.39,11498.39,11498.39,11498.39,0],["2017-11-07",11498.39,11498.39,11498.39,11498.39,0],["2017-11-08",11498.39,11498.39,11498.39,11498.39,0],["2017-11-09",11498.39,11498.39,11498.39,11498.39,0],["2017-11-10",11498.39,11498.39,11498.39,11498.39,100],["2017-11-13",11498.39,11498.39,11498.39,11498.39,0],["2017-11-14",11498.39,11498.39,11498.39,11498.39,0],["2017-11-15",11498.39,11498.39,11498.39,11498.39,0],["2017-11-16",11498.39,11498.39,11498.39,11498.39,0],["2017-11-17",11025.85,11025.85,11025.85,11025.85,100],["2017-11-20",11025.85,11025.85,11025.85,11025.85,0],["2017-11-21",11025.85,11025.85,11025.85,11025.85,0],["2017-11-22",11025.85,11025.85,11025.85,11025.85,0],["2017-11-23",11025.85,11025.85,11025.85,11025.85,0],["2017-11-24",11025.85,11025.85,11025.85,11025.85,220],["2017-11-27",11025.85,11025.85,11025.85,11025.85,40],["2017-11-28",11025.85,11025.85,10632.07,10632.07,1110],["2017-11-29",9608.24,9608.24,9608.24,9608.24,200],["2017-11-30",9608.24,9608.24,9608.24,9608.24,0],["2017-12-01",9608.24,9608.24,9608.24,9608.24,0],["2017-12-04",9608.24,9608.24,9608.24,9608.24,0],["2017-12-05",9608.24,9608.24,9608.24,9608.24,0],["2017-12-06",9608.24,9608.24,9608.24,9608.24,0],["2017-12-07",9450.73,9450.73,9450.73,9450.73,1000],["2017-12-08",10395.8,10395.8,9450.73,10395.8,5900],["2017-12-11",10395.8,10395.8,10395.8,10395.8,0],["2017-12-12",10395.8,10395.8,10395.8,10395.8,0],["2017-12-13",10395.8,10395.8,10395.8,10395.8,0],["2017-12-14",10395.8,10395.8,10395.8,10395.8,0],["2017-12-15",10395.8,10395.8,10395.8,10395.8,110],["2017-12-18",10395.8,10395.8,10395.8,10395.8,0],["2017-12-19",11419.63,11419.63,11419.63,11419.63,200],["2017-12-20",11419.63,11419.63,11419.63,11419.63,10],["2017-12-21",11419.63,11419.63,11419.63,11419.63,0],["2017-12-22",11419.63,11419.63,11419.63,11419.63,0],["2017-12-25",11498.39,11498.39,11498.39,11498.39,200],["2017-12-26",11498.39,11498.39,11498.39,11498.39,0],["2017-12-27",11498.39,11498.39,11498.39,11498.39,0],["2017-12-28",11498.39,11498.39,11498.39,11498.39,1600],["2017-12-29",11498.39,11498.39,11498.39,11498.39,0],["2018-01-02",11498.39,11498.39,11498.39,11498.39,0],["2018-01-03",11498.39,11498.39,11498.39,11498.39,0],["2018-01-04",11577.14,11577.14,11577.14,11577.14,1000],["2018-01-05",11577.14,11577.14,11577.14,11577.14,0],["2018-01-08",11577.14,11577.14,11577.14,11577.14,0],["2018-01-09",11577.14,11577.14,11577.14,11577.14,0],["2018-01-10",11025.85,11025.85,11025.85,11025.85,100],["2018-01-11",11025.85,11025.85,11025.85,11025.85,0],["2018-01-12",11025.85,11025.85,10632.07,10632.07,500],["2018-01-15",11262.12,11655.9,10710.83,10710.83,5480],["2018-01-16",10632.07,11734.65,10632.07,11419.63,840],["2018-01-17",11104.61,12522.21,10632.07,12522.21,1000],["2018-01-18",12522.21,12522.21,12522.21,12522.21,40],["2018-01-19",11419.63,11498.39,11419.63,11498.39,3000],["2018-01-22",11498.39,11498.39,11498.39,11498.39,20],["2018-01-23",11025.85,11025.85,11025.85,11025.85,130],["2018-01-24",11498.39,11498.39,11025.85,11025.85,200],["2018-01-25",11025.85,11025.85,11025.85,11025.85,0],["2018-01-26",11025.85,11025.85,11025.85,11025.85,100],["2018-01-29",12128.43,12128.43,11025.85,11025.85,9420],["2018-01-30",12128.43,12128.43,11025.85,11025.85,500],["2018-01-31",12128.43,12128.43,11025.85,11025.85,600],["2018-02-01",12128.43,12128.43,11262.12,11262.12,600],["2018-02-02",11262.12,11262.12,11262.12,11262.12,0],["2018-02-05",10868.34,10868.34,10868.34,10868.34,1000],["2018-02-06",11183.36,11183.36,11183.36,11183.36,200],["2018-02-07",11183.36,11183.36,11183.36,11183.36,0],["2018-02-08",12285.95,12285.95,12285.95,12285.95,200],["2018-02-09",12285.95,12285.95,12285.95,12285.95,0],["2018-02-12",12285.95,12285.95,12285.95,12285.95,0],["2018-02-13",12285.95,12285.95,12285.95,12285.95,0],["2018-02-21",12285.95,12285.95,12285.95,12285.95,0],["2018-02-22",11892.17,11892.17,11892.17,11892.17,1300],["2018-02-23",11892.17,11892.17,11892.17,11892.17,0],["2018-02-26",11892.17,11892.17,11892.17,11892.17,0],["2018-02-27",11892.17,11892.17,11892.17,11892.17,0],["2018-02-28",10710.83,10710.83,10710.83,10710.83,2100],["2018-03-01",10710.83,10710.83,10710.83,10710.83,20],["2018-03-02",10710.83,10710.83,10710.83,10710.83,110],["2018-03-05",10710.83,10710.83,10710.83,10710.83,0],["2018-03-06",10710.83,10710.83,10710.83,10710.83,0],["2018-03-07",10710.83,10710.83,10710.83,10710.83,40],["2018-03-08",10710.83,10710.83,9765.75,9765.75,1300],["2018-03-09",9765.75,9765.75,9765.75,9765.75,0],["2018-03-12",10238.29,10710.83,9056.95,9844.51,13100],["2018-03-13",10789.58,10789.58,10789.58,10789.58,900],["2018-03-14",11813.41,11813.41,10868.34,10868.34,200],["2018-03-15",10868.34,11892.17,10868.34,11813.41,5100],["2018-03-16",10710.83,12994.75,10710.83,12994.75,300],["2018-03-19",14176.09,14176.09,14176.09,14176.09,100],["2018-03-20",14176.09,14176.09,14176.09,14176.09,0],["2018-03-21",12837.24,12994.75,12837.24,12837.24,4600],["2018-03-22",11655.9,11813.41,11655.9,11813.41,2100],["2018-03-23",11025.85,11025.85,11025.85,11025.85,200],["2018-03-26",12128.43,12128.43,12128.43,12128.43,2600],["2018-03-27",12207.19,12600.97,11419.63,11419.63,2200],["2018-03-28",12443.46,12522.21,11813.41,11813.41,5500],["2018-03-29",11813.41,11813.41,11813.41,11813.41,70],["2018-03-30",11813.41,11813.41,10632.07,10632.07,900],["2018-04-02",10632.07,10632.07,10632.07,10632.07,600],["2018-04-03",11655.9,11655.9,11655.9,11655.9,100],["2018-04-04",11813.41,11813.41,11813.41,11813.41,100],["2018-04-05",11813.41,11813.41,11813.41,11813.41,700],["2018-04-06",12207.19,12994.75,11262.12,11262.12,2200],["2018-04-09",12364.7,12364.7,12364.7,12364.7,600],["2018-04-10",12364.7,12364.7,12364.7,12364.7,100],["2018-04-11",12364.7,12364.7,12364.7,12364.7,0],["2018-04-12",12364.7,12364.7,12364.7,12364.7,0],["2018-04-13",11419.63,11419.63,11419.63,11419.63,100],["2018-04-16",10632.07,10632.07,10632.07,10632.07,600],["2018-04-17",11655.9,11655.9,11655.9,11655.9,700],["2018-04-18",11655.9,11655.9,11655.9,11655.9,0],["2018-04-19",12758.48,12758.48,10553.31,10553.31,5100],["2018-04-20",10553.31,10553.31,10553.31,10553.31,0],["2018-04-23",10553.31,10553.31,10553.31,10553.31,0],["2018-04-24",11577.14,11577.14,11577.14,11577.14,100],["2018-04-26",11577.14,11577.14,11577.14,11577.14,0],["2018-04-27",12679.73,12679.73,12679.73,12679.73,600],["2018-05-02",12994.75,12994.75,11813.41,11813.41,4800],["2018-05-03",12994.75,12994.75,12994.75,12994.75,2000],["2018-05-04",11813.41,11813.41,11813.41,11813.41,400],["2018-05-07",11813.41,11813.41,11813.41,11813.41,0],["2018-05-08",11813.41,11813.41,11813.41,11813.41,200],["2018-05-09",12994.75,12994.75,12994.75,12994.75,1000],["2018-05-10",13388.53,13388.53,13388.53,13388.53,200],["2018-05-11",13388.53,13782.31,13388.53,13782.31,1500],["2018-05-14",13782.31,13782.31,13782.31,13782.31,0],["2018-05-15",14176.09,14176.09,14176.09,14176.09,600],["2018-05-16",14176.09,14176.09,14176.09,14176.09,0],["2018-05-17",14176.09,14176.09,14176.09,14176.09,0],["2018-05-18",14176.09,14176.09,14176.09,14176.09,0],["2018-05-21",14176.09,14176.09,14176.09,14176.09,0],["2018-05-22",14176.09,14176.09,14176.09,14176.09,0],["2018-05-23",14176.09,14176.09,14176.09,14176.09,2000],["2018-05-24",14176.09,14176.09,14176.09,14176.09,0],["2018-05-25",14176.09,14176.09,14176.09,14176.09,0],["2018-05-28",14176.09,14176.09,14176.09,14176.09,2000],["2018-05-29",14176.09,14176.09,14176.09,14176.09,0],["2018-05-30",14176.09,14176.09,14176.09,14176.09,0],["2018-05-31",14176.09,14176.09,14176.09,14176.09,1000],["2018-06-01",12887.36,12887.36,12887.36,12887.36,100],["2018-06-04",14176.09,14176.09,14176.09,14176.09,100],["2018-06-05",12887.36,12887.36,12887.36,12887.36,100],["2018-06-06",12887.36,12887.36,12887.36,12887.36,0],["2018-06-07",12887.36,12887.36,12887.36,12887.36,0],["2018-06-08",11684.54,11684.54,11684.54,11684.54,100],["2018-06-11",11684.54,11684.54,11684.54,11684.54,0],["2018-06-12",11684.54,11684.54,11684.54,11684.54,0],["2018-06-13",11684.54,11684.54,11684.54,11684.54,0],["2018-06-14",12801.44,12801.44,12801.44,12801.44,100],["2018-06-15",12801.44,12801.44,12801.44,12801.44,0],["2018-06-18",12801.44,12801.44,12801.44,12801.44,0],["2018-06-19",12801.44,12801.44,12801.44,12801.44,0],["2018-06-20",14004.26,14004.26,14004.26,14004.26,600],["2018-06-21",14176.09,15035.25,14176.09,15035.25,2100],["2018-06-22",15464.83,15464.83,15464.83,15464.83,500],["2018-06-25",15464.83,15464.83,15464.83,15464.83,0],["2018-06-26",15464.83,15464.83,15464.83,15464.83,600],["2018-06-27",15464.83,15464.83,15464.83,15464.83,0],["2018-06-28",15464.83,15464.83,15464.83,15464.83,0],["2018-06-29",15464.83,15464.83,15464.83,15464.83,0],["2018-07-02",15464.83,15464.83,15464.83,15464.83,0],["2018-07-03",15464.83,15464.83,15464.83,15464.83,0],["2018-07-04",15464.83,15464.83,15464.83,15464.83,0],["2018-07-05",15464.83,15464.83,15464.83,15464.83,0],["2018-07-06",15464.83,15464.83,15464.83,15464.83,2000],["2018-07-09",15464.83,15464.83,15464.83,15464.83,1000],["2018-07-10",15464.83,15464.83,15464.83,15464.83,0],["2018-07-11",15464.83,15464.83,15464.83,15464.83,0],["2018-07-12",15464.83,15464.83,15464.83,15464.83,0],["2018-07-13",15464.83,15464.83,15464.83,15464.83,0],["2018-07-16",15464.83,15464.83,15464.83,15464.83,0],["2018-07-17",15464.83,15464.83,15464.83,15464.83,0],["2018-07-18",15464.83,15464.83,15464.83,15464.83,0],["2018-07-19",15464.83,15464.83,15464.83,15464.83,0],["2018-07-20",15464.83,15464.83,15464.83,15464.83,0],["2018-07-23",15464.83,15464.83,15464.83,15464.83,0],["2018-07-24",15464.83,15464.83,15464.83,15464.83,0],["2018-07-25",15464.83,15464.83,15464.83,15464.83,0],["2018-07-26",15464.83,15464.83,15464.83,15464.83,0],["2018-07-27",15464.83,15464.83,15464.83,15464.83,0],["2018-07-30",15464.83,15464.83,15464.83,15464.83,0],["2018-07-31",15464.83,15464.83,15464.83,15464.83,0],["2018-08-01",15464.83,15464.83,15464.83,15464.83,0],["2018-08-02",15464.83,15464.83,15464.83,15464.83,0],["2018-08-03",15464.83,15464.83,15464.83,15464.83,0],["2018-08-06",13918.35,13918.35,13918.35,13918.35,100],["2018-08-07",13918.35,13918.35,13918.35,13918.35,0],["2018-08-08",13918.35,13918.35,13918.35,13918.35,0],["2018-08-09",13918.35,13918.35,13918.35,13918.35,0],["2018-08-10",13918.35,13918.35,13918.35,13918.35,0],["2018-08-13",13918.35,13918.35,13918.35,13918.35,0],["2018-08-14",13918.35,13918.35,13918.35,13918.35,0],["2018-08-15",13918.35,13918.35,13918.35,13918.35,0],["2018-08-16",13918.35,13918.35,13918.35,13918.35,0],["2018-08-17",13918.35,13918.35,13918.35,13918.35,0],["2018-08-20",13918.35,13918.35,13918.35,13918.35,0],["2018-08-21",13918.35,13918.35,13918.35,13918.35,0],["2018-08-22",13918.35,13918.35,13918.35,13918.35,0],["2018-08-23",13918.35,13918.35,13918.35,13918.35,0],["2018-08-24",13918.35,13918.35,13918.35,13918.35,0],["2018-08-27",13918.35,13918.35,13918.35,13918.35,0],["2018-08-28",13918.35,13918.35,13918.35,13918.35,0],["2018-08-29",13918.35,13918.35,13918.35,13918.35,0],["2018-08-30",13918.35,13918.35,13918.35,13918.35,0],["2018-08-31",13918.35,13918.35,13918.35,13918.35,0],["2018-09-04",13918.35,13918.35,13918.35,13918.35,0],["2018-09-05",13918.35,13918.35,13918.35,13918.35,0],["2018-09-06",13918.35,13918.35,13918.35,13918.35,0],["2018-09-07",13918.35,13918.35,13918.35,13918.35,0],["2018-09-10",13918.35,13918.35,13918.35,13918.35,0],["2018-09-11",13918.35,13918.35,13918.35,13918.35,0],["2018-09-12",13918.35,13918.35,13918.35,13918.35,0],["2018-09-13",13918.35,13918.35,13918.35,13918.35,0],["2018-09-14",13918.35,13918.35,13918.35,13918.35,0],["2018-09-17",13918.35,13918.35,13918.35,13918.35,0],["2018-09-18",13918.35,13918.35,13918.35,13918.35,0],["2018-09-19",13918.35,13918.35,13918.35,13918.35,0],["2018-09-20",13918.35,13918.35,13918.35,13918.35,0],["2018-09-21",14433.84,14433.84,14433.84,14433.84,200],["2018-09-24",14433.84,14433.84,14433.84,14433.84,0],["2018-09-25",14433.84,14433.84,14433.84,14433.84,0],["2018-09-26",14433.84,14433.84,14433.84,14433.84,0],["2018-09-27",14433.84,14433.84,14433.84,14433.84,0],["2018-09-28",14433.84,14433.84,14433.84,14433.84,0],["2018-10-01",14433.84,14433.84,14433.84,14433.84,0],["2018-10-02",13402.85,13402.85,13402.85,13402.85,200],["2018-10-03",13402.85,13402.85,13402.85,13402.85,0],["2018-10-04",13402.85,13402.85,13402.85,13402.85,0],["2018-10-05",13402.85,13402.85,13402.85,13402.85,0],["2018-10-08",12114.12,12114.12,12114.12,12114.12,300],["2018-10-09",12114.12,12114.12,12114.12,12114.12,0],["2018-10-10",12114.12,12114.12,12114.12,12114.12,0],["2018-10-11",12114.12,12114.12,12114.12,12114.12,0],["2018-10-12",12114.12,12114.12,12114.12,12114.12,0],["2018-10-15",10997.21,10997.21,10911.3,10911.3,700],["2018-10-16",10911.3,10911.3,10911.3,10911.3,0],["2018-10-17",10911.3,10911.3,10911.3,10911.3,0],["2018-10-18",10911.3,10911.3,10911.3,10911.3,0],["2018-10-19",10911.3,10911.3,10911.3,10911.3,0],["2018-10-22",10911.3,10911.3,10911.3,10911.3,0],["2018-10-23",10911.3,10911.3,10911.3,10911.3,0],["2018-10-24",10911.3,10911.3,10911.3,10911.3,0],["2018-10-25",10911.3,10911.3,10911.3,10911.3,0],["2018-10-26",10911.3,10911.3,10911.3,10911.3,0],["2018-10-29",10911.3,10911.3,10911.3,10911.3,0],["2018-10-30",10911.3,10911.3,10911.3,10911.3,0],["2018-10-31",10911.3,10911.3,10911.3,10911.3,0],["2018-11-01",10911.3,10911.3,10911.3,10911.3,0],["2018-11-02",10911.3,10911.3,10911.3,10911.3,0],["2018-11-05",11942.28,11942.28,11942.28,11942.28,200],["2018-11-06",11942.28,11942.28,11942.28,11942.28,0],["2018-11-07",11942.28,11942.28,11942.28,11942.28,0],["2018-11-08",11942.28,11942.28,11942.28,11942.28,0],["2018-11-09",11942.28,11942.28,11942.28,11942.28,0],["2018-11-12",11942.28,11942.28,11942.28,11942.28,0],["2018-11-13",11942.28,11942.28,11942.28,11942.28,0],["2018-11-14",11942.28,11942.28,11942.28,11942.28,100],["2018-11-15",11942.28,11942.28,11942.28,11942.28,0],["2018-11-16",11942.28,11942.28,11942.28,11942.28,0],["2018-11-19",11942.28,11942.28,11942.28,11942.28,0],["2018-11-20",11942.28,11942.28,11942.28,11942.28,0],["2018-11-21",10825.38,10825.38,10825.38,10825.38,400],["2018-11-22",9880.31,9880.31,9794.39,9794.39,1400],["2018-11-23",9794.39,9794.39,9794.39,9794.39,0],["2018-11-26",10739.46,10739.46,10739.46,10739.46,100],["2018-11-27",10739.46,10739.46,10739.46,10739.46,4700],["2018-11-28",10739.46,10739.46,10739.46,10739.46,0],["2018-11-29",10739.46,10739.46,10739.46,10739.46,0],["2018-11-30",10739.46,10739.46,10739.46,10739.46,0],["2018-12-03",11770.45,11770.45,11770.45,11770.45,200],["2018-12-04",11770.45,11770.45,11770.45,11770.45,0],["2018-12-05",11770.45,11770.45,11770.45,11770.45,0],["2018-12-06",12887.36,12887.36,12887.36,12887.36,100],["2018-12-07",14090.18,14090.18,14090.18,14090.18,100],["2018-12-10",15378.91,15378.91,15378.91,15378.91,100],["2018-12-11",16753.56,16753.56,16753.56,16753.56,100],["2018-12-12",18385.96,18385.96,18385.96,18385.96,100],["2018-12-13",18385.96,18385.96,18385.96,18385.96,0],["2018-12-14",18385.96,18385.96,18385.96,18385.96,0],["2018-12-17",18385.96,18385.96,18385.96,18385.96,0],["2018-12-18",18385.96,18385.96,18385.96,18385.96,0],["2018-12-19",20018.36,20018.36,20018.36,20018.36,100],["2018-12-20",21736.67,21736.67,21736.67,21736.67,100],["2018-12-21",23283.16,23283.16,23283.16,23283.16,100],["2018-12-24",23283.16,23283.16,23283.16,23283.16,0],["2018-12-25",23283.16,23283.16,23283.16,23283.16,0],["2018-12-26",23283.16,23283.16,23283.16,23283.16,0],["2018-12-27",23283.16,23283.16,23283.16,23283.16,0],["2018-12-28",23283.16,23283.16,23283.16,23283.16,0],["2019-01-02",23283.16,23283.16,23283.16,23283.16,0],["2019-01-03",23283.16,23283.16,23283.16,23283.16,0],["2019-01-04",25516.97,25516.97,25516.97,25516.97,100],["2019-01-07",25516.97,25516.97,25516.97,25516.97,0],["2019-01-08",27922.61,27922.61,27922.61,27922.61,100],["2019-01-09",27922.61,27922.61,27922.61,27922.61,0],["2019-01-10",30671.91,30671.91,30671.91,30671.91,100],["2019-01-11",33421.21,33421.21,33421.21,33421.21,100],["2019-01-14",33421.21,33421.21,33421.21,33421.21,0],["2019-01-15",33421.21,33421.21,33421.21,33421.21,0],["2019-01-16",33421.21,33421.21,33421.21,33421.21,0],["2019-01-17",36600.09,36600.09,36600.09,36600.09,100],["2019-01-18",36600.09,36600.09,36600.09,36600.09,0],["2019-01-21",36600.09,36600.09,36600.09,36600.09,0],["2019-01-22",36600.09,36600.09,36600.09,36600.09,0],["2019-01-23",36600.09,36600.09,36600.09,36600.09,0],["2019-01-24",36600.09,36600.09,36600.09,36600.09,0],["2019-01-25",40122.64,40122.64,40122.64,40122.64,100],["2019-01-28",43902.93,43902.93,36170.51,36170.51,500],["2019-01-29",36170.51,36170.51,36170.51,36170.51,0],["2019-01-30",36170.51,36170.51,36170.51,36170.51,0],["2019-01-31",36170.51,36170.51,36170.51,36170.51,0],["2019-02-01",36170.51,36170.51,36170.51,36170.51,0],["2019-02-11",36170.51,36170.51,36170.51,36170.51,0],["2019-02-12",36170.51,36170.51,36170.51,36170.51,0],["2019-02-13",36170.51,36170.51,36170.51,36170.51,0],["2019-02-14",36170.51,36170.51,36170.51,36170.51,0],["2019-02-15",36170.51,36170.51,36170.51,36170.51,0],["2019-02-18",36170.51,36170.51,36170.51,36170.51,0],["2019-02-19",36170.51,36170.51,36170.51,36170.51,0],["2019-02-20",36170.51,36170.51,36170.51,36170.51,0],["2019-02-21",36170.51,36170.51,36170.51,36170.51,0],["2019-02-22",39778.97,39778.97,39778.97,39778.97,100],["2019-02-25",39778.97,39778.97,39778.97,39778.97,0],["2019-02-26",39778.97,39778.97,39778.97,39778.97,0],["2019-02-27",39778.97,39778.97,39778.97,39778.97,0],["2019-02-28",39778.97,39778.97,39778.97,39778.97,0],["2019-03-01",39778.97,39778.97,39778.97,39778.97,0],["2019-03-04",39778.97,39778.97,39778.97,39778.97,0],["2019-03-05",39778.97,39778.97,39778.97,39778.97,0],["2019-03-06",39778.97,39778.97,39778.97,39778.97,0],["2019-03-07",39778.97,39778.97,39778.97,39778.97,0],["2019-03-08",39778.97,39778.97,39778.97,39778.97,0],["2019-03-11",39778.97,39778.97,39778.97,39778.97,0],["2019-03-12",39778.97,39778.97,39778.97,39778.97,0],["2019-03-13",39778.97,39778.97,39778.97,39778.97,0],["2019-03-14",39778.97,39778.97,39778.97,39778.97,0],["2019-03-15",39778.97,39778.97,39778.97,39778.97,0],["2019-03-18",39778.97,39778.97,39778.97,39778.97,0],["2019-03-19",39778.97,39778.97,39778.97,39778.97,0],["2019-03-20",39778.97,39778.97,39778.97,39778.97,0],["2019-03-21",39778.97,39778.97,39778.97,39778.97,0],["2019-03-22",39778.97,39778.97,39778.97,39778.97,0],["2019-03-25",39778.97,39778.97,39778.97,39778.97,0],["2019-03-26",39778.97,39778.97,39778.97,39778.97,0],["2019-03-27",39778.97,39778.97,39778.97,39778.97,0],["2019-03-28",39778.97,39778.97,39778.97,39778.97,0],["2019-03-29",39778.97,39778.97,39778.97,39778.97,0],["2019-04-01",39778.97,39778.97,39778.97,39778.97,0],["2019-04-02",39778.97,39778.97,39778.97,39778.97,0],["2019-04-03",39778.97,39778.97,39778.97,39778.97,0],["2019-04-04",39778.97,39778.97,39778.97,39778.97,0],["2019-04-05",39778.97,39778.97,39778.97,39778.97,0],["2019-04-08",39778.97,39778.97,39778.97,39778.97,0],["2019-04-09",39778.97,39778.97,39778.97,39778.97,0],["2019-04-10",39778.97,39778.97,39778.97,39778.97,0],["2019-04-11",43645.18,43645.18,43645.18,43645.18,100],["2019-04-12",43645.18,43645.18,43645.18,43645.18,0],["2019-04-16",43645.18,43645.18,43645.18,43645.18,0],["2019-04-17",43645.18,43645.18,43645.18,43645.18,0],["2019-04-18",43645.18,43645.18,43645.18,43645.18,0],["2019-04-19",43645.18,43645.18,43645.18,43645.18,0],["2019-04-22",43645.18,43645.18,43645.18,43645.18,0],["2019-04-23",43645.18,43645.18,43645.18,43645.18,0],["2019-04-24",43645.18,43645.18,43645.18,43645.18,0],["2019-04-25",43645.18,43645.18,43645.18,43645.18,0],["2019-04-26",43645.18,43645.18,43645.18,43645.18,0],["2019-05-02",43645.18,43645.18,43645.18,43645.18,0],["2019-05-03",43645.18,43645.18,43645.18,43645.18,0],["2019-05-06",43645.18,43645.18,43645.18,43645.18,0],["2019-05-07",43645.18,43645.18,43645.18,43645.18,0],["2019-05-08",43645.18,43645.18,43645.18,43645.18,0],["2019-05-09",43645.18,43645.18,43645.18,43645.18,0],["2019-05-10",43645.18,43645.18,43645.18,43645.18,0],["2019-05-13",43645.18,43645.18,43645.18,43645.18,0],["2019-05-14",43645.18,43645.18,43645.18,43645.18,0],["2019-05-15",43645.18,43645.18,43645.18,43645.18,0],["2019-05-16",43645.18,43645.18,43645.18,43645.18,0],["2019-05-17",43645.18,43645.18,43645.18,43645.18,0],["2019-05-20",43645.18,43645.18,43645.18,43645.18,0],["2019-05-21",43645.18,43645.18,43645.18,43645.18,0],["2019-05-22",43645.18,43645.18,43645.18,43645.18,0],["2019-05-23",43645.18,43645.18,43645.18,43645.18,0],["2019-05-24",43645.18,43645.18,43645.18,43645.18,0],["2019-05-27",43645.18,43645.18,43645.18,43645.18,0],["2019-05-28",43645.18,43645.18,43645.18,43645.18,0],["2019-05-29",43645.18,43645.18,43645.18,43645.18,0],["2019-05-30",43645.18,43645.18,43645.18,43645.18,0],["2019-05-31",43645.18,43645.18,43645.18,43645.18,0],["2019-06-03",43645.18,43645.18,43645.18,43645.18,0],["2019-06-04",43645.18,43645.18,43645.18,43645.18,0],["2019-06-05",43645.18,43645.18,43645.18,43645.18,0],["2019-06-06",43645.18,43645.18,43645.18,43645.18,0],["2019-06-07",43645.18,43645.18,43645.18,43645.18,0],["2019-06-10",43645.18,43645.18,43645.18,43645.18,0],["2019-06-11",43645.18,43645.18,43645.18,43645.18,0],["2019-06-12",43645.18,43645.18,43645.18,43645.18,0],["2019-06-13",43645.18,43645.18,43645.18,43645.18,0],["2019-06-14",43645.18,43645.18,43645.18,43645.18,0],["2019-06-17",43645.18,43645.18,43645.18,43645.18,0],["2019-06-18",43645.18,43645.18,43645.18,43645.18,0],["2019-06-19",43645.18,43645.18,43645.18,43645.18,0],["2019-06-20",43645.18,43645.18,43645.18,43645.18,0],["2019-06-21",43645.18,43645.18,43645.18,43645.18,0],["2019-06-24",43645.18,43645.18,43645.18,43645.18,0],["2019-06-25",43645.18,43645.18,43645.18,43645.18,0],["2019-06-26",43645.18,43645.18,43645.18,43645.18,0],["2019-06-27",43645.18,43645.18,43645.18,43645.18,0],["2019-06-28",43645.18,43645.18,43645.18,43645.18,0],["2019-07-01",43645.18,43645.18,43645.18,43645.18,0],["2019-07-02",43645.18,43645.18,43645.18,43645.18,0],["2019-07-03",43645.18,43645.18,43645.18,43645.18,0],["2019-07-04",43645.18,43645.18,43645.18,43645.18,0],["2019-07-05",43645.18,43645.18,43645.18,43645.18,0],["2019-07-08",39359.38,39359.38,39359.38,39359.38,100],["2019-07-09",35423.44,35423.44,35423.44,35423.44,100],["2019-07-10",35423.44,35423.44,35423.44,35423.44,0],["2019-07-11",31924.83,31924.83,31924.83,31924.83,100],["2019-07-12",28776.08,28776.08,28776.08,28776.08,100],["2019-07-15",28776.08,28776.08,28776.08,28776.08,0],["2019-07-16",28776.08,28776.08,28776.08,28776.08,0],["2019-07-17",28776.08,28776.08,28776.08,28776.08,0],["2019-07-18",28776.08,28776.08,28776.08,28776.08,0],["2019-07-19",25977.19,25977.19,25977.19,25977.19,100],["2019-07-22",25977.19,25977.19,25977.19,25977.19,0],["2019-07-23",25977.19,25977.19,25977.19,25977.19,0],["2019-07-24",25977.19,25977.19,25977.19,25977.19,0],["2019-07-25",25977.19,25977.19,25977.19,25977.19,0],["2019-07-26",25977.19,25977.19,25977.19,25977.19,0],["2019-07-29",25977.19,25977.19,25977.19,25977.19,0],["2019-07-30",25977.19,25977.19,25977.19,25977.19,0],["2019-07-31",25977.19,25977.19,25977.19,25977.19,0],["2019-08-01",25977.19,25977.19,25977.19,25977.19,0],["2019-08-02",25977.19,25977.19,25977.19,25977.19,0],["2019-08-05",25977.19,25977.19,25977.19,25977.19,0],["2019-08-06",25977.19,25977.19,25977.19,25977.19,0],["2019-08-07",25977.19,25977.19,25977.19,25977.19,0],["2019-08-08",25977.19,25977.19,25977.19,25977.19,0],["2019-08-09",25977.19,25977.19,25977.19,25977.19,0],["2019-08-12",25977.19,25977.19,25977.19,25977.19,0],["2019-08-13",25977.19,25977.19,25977.19,25977.19,0],["2019-08-14",25977.19,25977.19,25977.19,25977.19,0],["2019-08-15",25977.19,25977.19,25977.19,25977.19,0],["2019-08-16",25977.19,25977.19,25977.19,25977.19,0],["2019-08-19",25977.19,25977.19,25977.19,25977.19,0],["2019-08-20",25977.19,25977.19,25977.19,25977.19,0],["2019-08-21",25977.19,25977.19,25977.19,25977.19,0],["2019-08-22",25977.19,25977.19,25977.19,25977.19,0],["2019-08-23",25977.19,25977.19,25977.19,25977.19,0],["2019-08-26",25977.19,25977.19,25977.19,25977.19,0],["2019-08-27",23440.7,23440.7,23440.7,23440.7,100],["2019-08-28",23440.7,23440.7,23440.7,23440.7,0],["2019-08-29",21166.6,21166.6,21166.6,21166.6,100],["2019-08-30",21166.6,21166.6,21166.6,21166.6,0],["2019-09-03",19067.43,19067.43,19067.43,19067.43,100],["2019-09-04",19067.43,19067.43,19067.43,19067.43,0],["2019-09-05",19067.43,19067.43,19067.43,19067.43,0],["2019-09-06",19067.43,19067.43,19067.43,19067.43,0],["2019-09-09",19067.43,19067.43,19067.43,19067.43,0],["2019-09-10",17230.66,17230.66,17230.66,17230.66,100],["2019-09-11",15568.82,18717.57,15568.82,15568.82,300],["2019-09-12",14081.91,14081.91,14081.91,14081.91,100],["2019-09-13",12682.47,12769.93,12682.47,12682.47,1300],["2019-09-16",11457.95,12682.47,11457.95,12682.47,3500],["2019-09-17",12682.47,12682.47,12682.47,12682.47,0],["2019-09-18",12682.47,12682.47,12682.47,12682.47,0],["2019-09-19",12682.47,12682.47,12682.47,12682.47,0],["2019-09-20",12682.47,12682.47,12682.47,12682.47,0],["2019-09-23",12682.47,13119.79,12682.47,13119.79,4300],["2019-09-24",13119.79,13119.79,13119.79,13119.79,0],["2019-09-25",11807.81,11807.81,11807.81,11807.81,200],["2019-09-26",12682.47,12857.4,12682.47,12857.4,400],["2019-09-27",12857.4,12857.4,12857.4,12857.4,0],["2019-09-30",12857.4,12857.4,12857.4,12857.4,0],["2019-10-01",12857.4,12857.4,12857.4,12857.4,0],["2019-10-02",12857.4,12857.4,12857.4,12857.4,0],["2019-10-03",11632.88,11632.88,11632.88,11632.88,100],["2019-10-04",11632.88,11632.88,11632.88,11632.88,0],["2019-10-07",10495.84,11020.63,10495.84,11020.63,300],["2019-10-08",11545.42,11545.42,11545.42,11545.42,100],["2019-10-09",11807.81,11807.81,11807.81,11807.81,200],["2019-10-10",11807.81,11807.81,11807.81,11807.81,0],["2019-10-11",11807.81,11807.81,11807.81,11807.81,0],["2019-10-14",11807.81,11807.81,11807.81,11807.81,0],["2019-10-15",11807.81,12157.68,11807.81,12157.68,1600],["2019-10-16",12157.68,12157.68,12157.68,12157.68,0],["2019-10-17",12157.68,12157.68,12157.68,12157.68,0],["2019-10-18",12157.68,12157.68,12157.68,12157.68,0],["2019-10-21",12070.21,12070.21,12070.21,12070.21,500],["2019-10-22",12507.54,12507.54,12420.07,12420.07,200],["2019-10-23",12420.07,12420.07,12420.07,12420.07,300],["2019-10-24",12420.07,12420.07,12420.07,12420.07,0],["2019-10-25",12332.61,12332.61,12332.61,12332.61,100],["2019-10-28",12332.61,12332.61,12332.61,12332.61,0],["2019-10-29",12332.61,12332.61,12332.61,12332.61,0],["2019-10-30",11108.09,12332.61,11108.09,12332.61,300],["2019-10-31",11545.42,11545.42,11545.42,11545.42,2000],["2019-11-01",12245.14,12245.14,12245.14,12245.14,100],["2019-11-04",12245.14,12245.14,12245.14,12245.14,0],["2019-11-05",11020.63,12245.14,11020.63,12245.14,200],["2019-11-06",12245.14,12245.14,12245.14,12245.14,0],["2019-11-07",11370.49,11370.49,11370.49,11370.49,100],["2019-11-08",11370.49,11370.49,11370.49,11370.49,600],["2019-11-11",11370.49,11370.49,11370.49,11370.49,0],["2019-11-12",12070.21,12070.21,12070.21,12070.21,200],["2019-11-13",12070.21,12070.21,12070.21,12070.21,0],["2019-11-14",11195.56,11195.56,11195.56,11195.56,100],["2019-11-15",11195.56,11195.56,11195.56,11195.56,0],["2019-11-18",11195.56,11195.56,11195.56,11195.56,0],["2019-11-19",11195.56,11720.35,10233.44,11720.35,2300],["2019-11-20",11720.35,11720.35,11720.35,11720.35,0],["2019-11-21",11720.35,11720.35,11720.35,11720.35,0],["2019-11-22",12857.4,12857.4,12857.4,12857.4,100],["2019-11-25",11632.88,12682.47,11632.88,12682.47,700],["2019-11-26",12682.47,12682.47,12682.47,12682.47,0],["2019-11-27",11457.95,12507.54,11457.95,12507.54,1700],["2019-11-28",11370.49,11370.49,11370.49,11370.49,100],["2019-11-29",11370.49,11370.49,11370.49,11370.49,0],["2019-12-02",11370.49,11370.49,11370.49,11370.49,0],["2019-12-03",11807.81,11807.81,10670.77,10670.77,200],["2019-12-04",11545.42,11720.35,11545.42,11720.35,200],["2019-12-05",11720.35,11720.35,11720.35,11720.35,0],["2019-12-06",11632.88,11632.88,11632.88,11632.88,100],["2019-12-09",11632.88,11632.88,11632.88,11632.88,0],["2019-12-10",11632.88,11632.88,11632.88,11632.88,0],["2019-12-11",10758.23,10758.23,10758.23,10758.23,100],["2019-12-12",10758.23,10758.23,10758.23,10758.23,0],["2019-12-13",10758.23,10758.23,10758.23,10758.23,0],["2019-12-16",11545.42,11807.81,11545.42,11807.81,200],["2019-12-17",11807.81,11807.81,11807.81,11807.81,0],["2019-12-18",10845.7,10845.7,10845.7,10845.7,100],["2019-12-19",10845.7,10845.7,10845.7,10845.7,500],["2019-12-20",10845.7,10845.7,10845.7,10845.7,500],["2019-12-23",10845.7,10845.7,10845.7,10845.7,0],["2019-12-24",10845.7,10845.7,10845.7,10845.7,0],["2019-12-25",10845.7,10845.7,10845.7,10845.7,0],["2019-12-26",10845.7,10845.7,10845.7,10845.7,0],["2019-12-27",10845.7,10845.7,10845.7,10845.7,0],["2019-12-30",11720.35,11720.35,11720.35,11720.35,100],["2019-12-31",11720.35,11720.35,11720.35,11720.35,0],["2020-01-02",11720.35,11720.35,11720.35,11720.35,0],["2020-01-03",11720.35,11720.35,11720.35,11720.35,0],["2020-01-06",11720.35,11720.35,11720.35,11720.35,0],["2020-01-07",11720.35,11720.35,11720.35,11720.35,0],["2020-01-08",11720.35,11720.35,11720.35,11720.35,0],["2020-01-09",11720.35,11720.35,11720.35,11720.35,0],["2020-01-10",10583.3,10583.3,10583.3,10583.3,200],["2020-01-13",9533.72,9533.72,9533.72,9533.72,1800],["2020-01-14",9533.72,9533.72,9533.72,9533.72,0],["2020-01-15",10408.37,10408.37,10408.37,10408.37,100],["2020-01-16",11108.09,11108.09,11108.09,11108.09,100],["2020-01-17",11370.49,11370.49,10933.16,10933.16,2100],["2020-01-20",10933.16,10933.16,10933.16,10933.16,600],["2020-01-21",10933.16,10933.16,10933.16,10933.16,0],["2020-01-22",10058.51,10058.51,10058.51,10058.51,100],["2020-01-30",10058.51,10058.51,10058.51,10058.51,0],["2020-01-31",10058.51,10058.51,10058.51,10058.51,0],["2020-02-03",9271.32,9271.32,9271.32,9271.32,100],["2020-02-04",10145.97,10145.97,10145.97,10145.97,300],["2020-02-05",10145.97,10145.97,10145.97,10145.97,0],["2020-02-06",10145.97,10145.97,10145.97,10145.97,0],["2020-02-07",10495.84,10495.84,10495.84,10495.84,400],["2020-02-10",10145.97,10145.97,10145.97,10145.97,100],["2020-02-11",9271.32,10145.97,9183.86,10145.97,1200],["2020-02-12",10933.16,10933.16,10933.16,10933.16,100],["2020-02-13",10933.16,10933.16,10933.16,10933.16,0],["2020-02-14",10933.16,10933.16,10933.16,10933.16,0],["2020-02-17",10933.16,10933.16,10845.7,10845.7,1100],["2020-02-18",10845.7,10845.7,10845.7,10845.7,0],["2020-02-19",10845.7,10845.7,10845.7,10845.7,0],["2020-02-20",10320.9,10320.9,10320.9,10320.9,100],["2020-02-21",10320.9,10320.9,9621.18,9621.18,2100],["2020-02-24",9621.18,9621.18,9621.18,9621.18,0],["2020-02-25",9621.18,9621.18,9621.18,9621.18,0],["2020-02-26",9621.18,9621.18,9621.18,9621.18,0],["2020-02-27",10583.3,10583.3,10583.3,10583.3,400],["2020-02-28",10583.3,10583.3,10583.3,10583.3,0],["2020-03-02",10583.3,10583.3,10583.3,10583.3,0],["2020-03-03",10583.3,10583.3,10583.3,10583.3,0],["2020-03-04",10583.3,10583.3,10583.3,10583.3,0],["2020-03-05",10583.3,10583.3,10583.3,10583.3,0],["2020-03-06",10583.3,10583.3,10583.3,10583.3,0],["2020-03-09",9621.18,9621.18,9621.18,9621.18,1000],["2020-03-10",9621.18,9621.18,9621.18,9621.18,0],["2020-03-11",8921.46,8921.46,8921.46,8921.46,500],["2020-03-12",9008.93,9008.93,8921.46,8921.46,1200],["2020-03-13",8921.46,8921.46,8921.46,8921.46,700],["2020-03-16",8134.27,8134.27,8134.27,8134.27,600],["2020-03-17",8134.27,8309.2,8134.27,8309.2,1400],["2020-03-18",8309.2,8309.2,8309.2,8309.2,700],["2020-03-19",8309.2,8309.2,8309.2,8309.2,800],["2020-03-20",8309.2,8833.99,8309.2,8309.2,1100],["2020-03-23",8134.27,8134.27,8134.27,8134.27,300],["2020-03-24",8134.27,8134.27,8134.27,8134.27,300],["2020-03-25",8833.99,8833.99,8309.2,8309.2,10400],["2020-03-26",8309.2,8309.2,8309.2,8309.2,1300],["2020-03-27",8309.2,8309.2,8309.2,8309.2,1000],["2020-03-30",8309.2,8309.2,8309.2,8309.2,0],["2020-03-31",8134.27,8134.27,8134.27,8134.27,500],["2020-04-01",7871.88,7871.88,7871.88,7871.88,500],["2020-04-03",8571.6,8571.6,7871.88,7871.88,1200],["2020-04-06",7871.88,8571.6,7871.88,8571.6,600],["2020-04-07",7871.88,8746.53,7871.88,8746.53,1000],["2020-04-08",8746.53,8746.53,8746.53,8746.53,0],["2020-04-09",8746.53,8746.53,8746.53,8746.53,0],["2020-04-10",8746.53,8746.53,8746.53,8746.53,0],["2020-04-13",8746.53,8746.53,8746.53,8746.53,0],["2020-04-14",8746.53,8746.53,8746.53,8746.53,0],["2020-04-15",8746.53,8746.53,8659.06,8746.53,1200],["2020-04-16",8309.2,8746.53,8309.2,8746.53,1200],["2020-04-17",8309.2,8746.53,8309.2,8746.53,1300],["2020-04-20",8046.81,8046.81,7959.34,7959.34,1300],["2020-04-21",7959.34,7959.34,7959.34,7959.34,0],["2020-04-22",8571.6,8746.53,8571.6,8659.06,2500],["2020-04-23",8659.06,8746.53,8571.6,8659.06,10600],["2020-04-24",8659.06,8659.06,8659.06,8659.06,1900],["2020-04-27",8746.53,9446.25,8746.53,9446.25,2600],["2020-04-28",9621.18,9621.18,9358.79,9358.79,3200],["2020-04-29",9358.79,9358.79,9358.79,9358.79,0],["2020-05-04",9183.86,9183.86,9183.86,9183.86,800],["2020-05-05",8833.99,8833.99,8833.99,8833.99,1000],["2020-05-06",8746.53,9183.86,8746.53,9183.86,2600],["2020-05-07",9183.86,9183.86,9183.86,9183.86,0],["2020-05-08",9096.39,9183.86,9096.39,9183.86,2100],["2020-05-11",9271.32,9271.32,9183.86,9183.86,3100],["2020-05-12",9183.86,9183.86,9183.86,9183.86,0],["2020-05-13",8921.46,9183.86,8921.46,9183.86,700],["2020-05-14",9008.93,9008.93,9008.93,9008.93,1000],["2020-05-15",9008.93,9008.93,9008.93,9008.93,0],["2020-05-18",9183.86,9183.86,9183.86,9183.86,100],["2020-05-19",8396.67,9271.32,8309.2,9271.32,9100],["2020-05-20",9183.86,9183.86,9183.86,9183.86,100],["2020-05-21",8921.46,8921.46,8921.46,8921.46,1000],["2020-05-22",8921.46,9008.93,8921.46,9008.93,400],["2020-05-25",8746.53,8921.46,8746.53,8921.46,5000],["2020-05-26",8921.46,9008.93,8921.46,9008.93,3000],["2020-05-27",9008.93,9008.93,9008.93,9008.93,1600],["2020-05-28",9008.93,9008.93,9008.93,9008.93,700],["2020-05-29",9008.93,9008.93,9008.93,9008.93,0],["2020-06-01",9008.93,9008.93,9008.93,9008.93,700],["2020-06-02",9008.93,9008.93,9008.93,9008.93,2000],["2020-06-03",9008.93,9008.93,9008.93,9008.93,500],["2020-06-04",9008.93,9008.93,9008.93,9008.93,500],["2020-06-05",9008.93,9008.93,8921.46,9008.93,1200],["2020-06-08",9008.93,9183.86,9008.93,9183.86,1500],["2020-06-09",9183.86,9183.86,9183.86,9183.86,0],["2020-06-10",9183.86,9183.86,9183.86,9183.86,0],["2020-06-11",9183.86,9183.86,9183.86,9183.86,0],["2020-06-12",9183.86,9183.86,9183.86,9183.86,0],["2020-06-15",9183.86,9183.86,9183.86,9183.86,0],["2020-06-16",9096.39,9096.39,9096.39,9096.39,2100],["2020-06-17",9183.86,9183.86,9183.86,9183.86,1500],["2020-06-18",9183.86,9183.86,9183.86,9183.86,1000],["2020-06-19",9183.86,9183.86,9183.86,9183.86,0],["2020-06-22",9183.86,9183.86,9183.86,9183.86,400],["2020-06-23",9096.39,9096.39,8921.46,8921.46,1200],["2020-06-24",8921.46,8921.46,8921.46,8921.46,0],["2020-06-25",8921.46,8921.46,8921.46,8921.46,0],["2020-06-26",8921.46,8921.46,8921.46,8921.46,0],["2020-06-29",9621.18,9796.11,9621.18,9796.11,1500],["2020-06-30",9796.11,9796.11,9796.11,9796.11,0],["2020-07-01",10670.77,10670.77,10320.9,10320.9,3500],["2020-07-02",10320.9,10320.9,10320.9,10320.9,0],["2020-07-03",9796.11,9796.11,9796.11,9796.11,100],["2020-07-06",9796.11,9796.11,9796.11,9796.11,500],["2020-07-07",9796.11,9796.11,9796.11,9796.11,0],["2020-07-08",9796.11,9796.11,9796.11,9796.11,0],["2020-07-09",10058.51,10058.51,10058.51,10058.51,100],["2020-07-10",10058.51,10058.51,10058.51,10058.51,200],["2020-07-13",10495.84,10670.77,10495.84,10670.77,2700],["2020-07-14",10933.16,11720.35,10933.16,11720.35,5000],["2020-07-15",11370.49,11370.49,11370.49,11370.49,500],["2020-07-16",12245.14,12507.54,12245.14,12507.54,2400],["2020-07-17",12507.54,12507.54,12507.54,12507.54,0],["2020-07-20",13694.38,13694.38,13694.38,13694.38,200],["2020-07-21",13694.38,13694.38,13694.38,13694.38,100],["2020-07-22",13694.38,13694.38,13694.38,13694.38,0],["2020-07-23",12416.24,12416.24,12416.24,12416.24,300],["2020-07-24",11229.39,11411.99,11229.39,11411.99,2600],["2020-07-27",10590.32,10590.32,10590.32,10590.32,100],["2020-07-28",11503.28,11503.28,11503.28,11503.28,600],["2020-07-29",11503.28,11503.28,11503.28,11503.28,0],["2020-07-30",11503.28,11503.28,11503.28,11503.28,0],["2020-07-31",11503.28,11503.28,11503.28,11503.28,0],["2020-08-03",11503.28,11503.28,11503.28,11503.28,0],["2020-08-04",11503.28,11503.28,11503.28,11503.28,0],["2020-08-05",12598.83,12598.83,11503.28,11503.28,800],["2020-08-06",12598.83,12598.83,10499.03,10499.03,600],["2020-08-07",11411.99,11411.99,11411.99,11411.99,100],["2020-08-10",12507.54,12507.54,11411.99,11411.99,700],["2020-08-11",11411.99,11411.99,11411.99,11411.99,0],["2020-08-12",11411.99,11411.99,11411.99,11411.99,0],["2020-08-13",11411.99,11411.99,11411.99,11411.99,0],["2020-08-14",11411.99,11411.99,11411.99,11411.99,0],["2020-08-17",11411.99,11411.99,11411.99,11411.99,0],["2020-08-18",11411.99,11411.99,11411.99,11411.99,0],["2020-08-19",11411.99,11411.99,11411.99,11411.99,0],["2020-08-20",11411.99,11411.99,11411.99,11411.99,0],["2020-08-21",11411.99,11411.99,11411.99,11411.99,0],["2020-08-24",11411.99,11411.99,11411.99,11411.99,0],["2020-08-25",11411.99,11411.99,11411.99,11411.99,0],["2020-08-26",11411.99,11411.99,11411.99,11411.99,0],["2020-08-27",11411.99,11411.99,11411.99,11411.99,0],["2020-08-28",11411.99,11411.99,11411.99,11411.99,0],["2020-08-31",11411.99,11411.99,11411.99,11411.99,0],["2020-09-01",11411.99,11411.99,11411.99,11411.99,0],["2020-09-03",11411.99,11411.99,11411.99,11411.99,0],["2020-09-04",11411.99,11411.99,11411.99,11411.99,1000],["2020-09-07",11411.99,11411.99,11411.99,11411.99,0],["2020-09-08",12507.54,12507.54,12507.54,12507.54,3400],["2020-09-09",11411.99,11411.99,11411.99,11411.99,100],["2020-09-10",11411.99,11411.99,11411.99,11411.99,0],["2020-09-11",11411.99,11411.99,11411.99,11411.99,0],["2020-09-14",11411.99,11411.99,11411.99,11411.99,0],["2020-09-15",11411.99,11411.99,11411.99,11411.99,0],["2020-09-16",11411.99,11411.99,11411.99,11411.99,0],["2020-09-17",11411.99,11411.99,11411.99,11411.99,0],["2020-09-18",11411.99,11411.99,11411.99,11411.99,0],["2020-09-21",12507.54,12507.54,12507.54,12507.54,2700],["2020-09-22",12507.54,12507.54,12507.54,12507.54,0],["2020-09-23",12507.54,12507.54,12507.54,12507.54,0],["2020-09-24",12507.54,12507.54,12507.54,12507.54,0],["2020-09-25",12507.54,12507.54,12507.54,12507.54,0],["2020-09-28",12507.54,13694.38,12507.54,13694.38,900],["2020-09-29",13694.38,13694.38,13694.38,13694.38,0],["2020-09-30",13694.38,13694.38,13694.38,13694.38,0],["2020-10-01",13694.38,13694.38,13694.38,13694.38,0],["2020-10-02",12507.54,12507.54,12507.54,12507.54,100],["2020-10-05",12507.54,12507.54,12507.54,12507.54,0],["2020-10-06",12507.54,12507.54,12507.54,12507.54,100],["2020-10-07",13694.38,13694.38,13694.38,13694.38,500],["2020-10-08",13694.38,13694.38,13694.38,13694.38,100],["2020-10-09",13694.38,13694.38,13694.38,13694.38,0],["2020-10-12",13694.38,13694.38,13694.38,13694.38,0],["2020-10-13",13694.38,13694.38,13694.38,13694.38,0],["2020-10-14",15063.82,15063.82,12781.42,12781.42,600],["2020-10-15",12781.42,12781.42,12781.42,12781.42,0],["2020-10-16",12781.42,12781.42,12781.42,12781.42,0],["2020-10-19",12781.42,12781.42,12781.42,12781.42,0],["2020-10-20",13694.38,13694.38,13694.38,13694.38,1000],["2020-10-21",13694.38,13694.38,13694.38,13694.38,0],["2020-10-22",13694.38,13694.38,13694.38,13694.38,0],["2020-10-23",13694.38,13694.38,13694.38,13694.38,0],["2020-10-26",13694.38,13694.38,13694.38,13694.38,1000],["2020-10-27",13694.38,13694.38,12416.24,12416.24,1100],["2020-10-28",13603.09,13603.09,13603.09,13603.09,400],["2020-10-29",13603.09,13603.09,13603.09,13603.09,0],["2020-10-30",13603.09,13603.09,13603.09,13603.09,0],["2020-11-02",13603.09,13603.09,13603.09,13603.09,0],["2020-11-03",13694.38,13694.38,13694.38,13694.38,700],["2020-11-04",13694.38,13694.38,13694.38,13694.38,0],["2020-11-05",13694.38,13694.38,13694.38,13694.38,0],["2020-11-06",13694.38,13694.38,13694.38,13694.38,0],["2020-11-09",13694.38,13694.38,13694.38,13694.38,0],["2020-11-10",13694.38,13694.38,13694.38,13694.38,0],["2020-11-11",13694.38,13694.38,13694.38,13694.38,0],["2020-11-12",13694.38,13694.38,13694.38,13694.38,0],["2020-11-13",13694.38,13694.38,13694.38,13694.38,0],["2020-11-16",13694.38,13694.38,13694.38,13694.38,0],["2020-11-17",13694.38,13694.38,13694.38,13694.38,0],["2020-11-18",14242.16,14607.34,12416.24,14607.34,600],["2020-11-19",14607.34,14607.34,14607.34,14607.34,0],["2020-11-20",14607.34,14607.34,14607.34,14607.34,0],["2020-11-23",13694.38,14607.34,13694.38,14607.34,1100],["2020-11-24",13694.38,13694.38,13694.38,13694.38,100],["2020-11-25",13694.38,13694.38,13694.38,13694.38,0],["2020-11-26",13694.38,13694.38,13694.38,13694.38,0],["2020-11-27",13694.38,13694.38,13694.38,13694.38,500],["2020-11-30",14698.64,14698.64,13694.38,13694.38,1400],["2020-12-01",13694.38,13694.38,13694.38,13694.38,0],["2020-12-02",12416.24,12416.24,12416.24,12416.24,500],["2020-12-03",11411.99,11411.99,11411.99,11411.99,200],["2020-12-04",10590.32,10590.32,10590.32,10590.32,200],["2020-12-07",10590.32,10590.32,10590.32,10590.32,0],["2020-12-08",10590.32,10590.32,10590.32,10590.32,0],["2020-12-09",10590.32,10590.32,10590.32,10590.32,0],["2020-12-10",10590.32,10590.32,10590.32,10590.32,0],["2020-12-11",10590.32,10590.32,10590.32,10590.32,0],["2020-12-14",10590.32,10590.32,10590.32,10590.32,0],["2020-12-15",11594.58,11594.58,11594.58,11594.58,100],["2020-12-16",11594.58,11594.58,11594.58,11594.58,0],["2020-12-17",12690.13,12690.13,12690.13,12690.13,100],["2020-12-18",13876.98,13876.98,13876.98,13876.98,500],["2020-12-21",13876.98,13876.98,13876.98,13876.98,100],["2020-12-22",13876.98,15246.41,13876.98,15246.41,300],["2020-12-23",15246.41,15246.41,15246.41,15246.41,0],["2020-12-24",15246.41,15246.41,15246.41,15246.41,0],["2020-12-25",16707.15,16707.15,16707.15,16707.15,100],["2020-12-28",16707.15,16707.15,16707.15,16707.15,1100],["2020-12-29",16707.15,16707.15,16707.15,16707.15,0],["2020-12-30",17346.22,17346.22,17346.22,17346.22,100],["2020-12-31",17346.22,17346.22,17346.22,17346.22,0],["2021-01-04",17346.22,17346.22,17346.22,17346.22,100],["2021-01-05",17346.22,17346.22,17346.22,17346.22,0],["2021-01-06",15611.6,15611.6,15611.6,15611.6,300],["2021-01-07",15885.48,16981.04,15885.48,16981.04,500],["2021-01-08",16981.04,16981.04,16981.04,16981.04,0],["2021-01-11",16981.04,16981.04,16981.04,16981.04,0],["2021-01-12",15520.3,15611.6,15520.3,15611.6,700],["2021-01-13",15611.6,15611.6,15611.6,15611.6,0],["2021-01-14",15611.6,15611.6,15611.6,15611.6,0],["2021-01-15",15611.6,15611.6,15611.6,15611.6,0],["2021-01-18",15611.6,15611.6,15611.6,15611.6,0],["2021-01-19",15611.6,15611.6,14607.34,14607.34,6000],["2021-01-20",13694.38,13694.38,13694.38,13694.38,200],["2021-01-21",13694.38,13694.38,13694.38,13694.38,0],["2021-01-22",13694.38,13694.38,13694.38,13694.38,0],["2021-01-25",13694.38,13694.38,13694.38,13694.38,0],["2021-01-26",13694.38,13694.38,13694.38,13694.38,0],["2021-01-27",13694.38,13694.38,13694.38,13694.38,100],["2021-01-28",13694.38,13694.38,13694.38,13694.38,0],["2021-01-29",13694.38,13694.38,13694.38,13694.38,0],["2021-02-01",13694.38,13694.38,13694.38,13694.38,0],["2021-02-02",13694.38,13694.38,13694.38,13694.38,0],["2021-02-03",13694.38,13694.38,13694.38,13694.38,0],["2021-02-04",13694.38,13694.38,13694.38,13694.38,0],["2021-02-05",13694.38,13694.38,13694.38,13694.38,0],["2021-02-08",13694.38,13694.38,13694.38,13694.38,0],["2021-02-09",13694.38,13694.38,13694.38,13694.38,0],["2021-02-17",13694.38,13694.38,13694.38,13694.38,300],["2021-02-18",13694.38,13694.38,13694.38,13694.38,0],["2021-02-19",13694.38,13694.38,13694.38,13694.38,0],["2021-02-22",15063.82,15063.82,15063.82,15063.82,100],["2021-02-23",16433.26,16433.26,16433.26,16433.26,700],["2021-02-24",16433.26,16433.26,16433.26,16433.26,0],["2021-02-25",16433.26,16433.26,16433.26,16433.26,0],["2021-02-26",16433.26,16433.26,16433.26,16433.26,0],["2021-03-01",14789.93,14789.93,14789.93,14789.93,1000],["2021-03-02",14789.93,14789.93,14789.93,14789.93,0],["2021-03-03",14789.93,14789.93,14789.93,14789.93,0],["2021-03-04",14789.93,14789.93,14789.93,14789.93,0],["2021-03-05",14789.93,14789.93,14789.93,14789.93,0],["2021-03-08",14789.93,14789.93,14789.93,14789.93,0],["2021-03-09",14789.93,14789.93,14789.93,14789.93,0],["2021-03-10",14789.93,14789.93,14789.93,14789.93,0],["2021-03-11",14789.93,14789.93,14789.93,14789.93,0],["2021-03-12",14789.93,14789.93,14789.93,14789.93,0],["2021-03-15",14789.93,14789.93,14789.93,14789.93,0],["2021-03-16",14789.93,14789.93,14789.93,14789.93,0],["2021-03-17",14789.93,14789.93,14789.93,14789.93,0],["2021-03-18",14789.93,14789.93,14789.93,14789.93,0],["2021-03-19",14789.93,14789.93,14789.93,14789.93,0],["2021-03-22",14789.93,14789.93,14789.93,14789.93,0],["2021-03-23",14789.93,14789.93,14789.93,14789.93,0],["2021-03-24",14789.93,14789.93,14789.93,14789.93,0],["2021-03-25",14789.93,14789.93,14789.93,14789.93,0],["2021-03-26",14789.93,14789.93,14789.93,14789.93,0],["2021-03-29",14789.93,14789.93,14789.93,14789.93,0],["2021-03-30",14789.93,14789.93,14789.93,14789.93,0],["2021-03-31",14789.93,14789.93,14789.93,14789.93,0],["2021-04-01",14789.93,14789.93,14789.93,14789.93,0],["2021-04-02",14789.93,14789.93,14789.93,14789.93,0],["2021-04-05",14789.93,14789.93,14789.93,14789.93,1000],["2021-04-06",14607.34,14607.34,14607.34,14607.34,200],["2021-04-07",14607.34,14607.34,14607.34,14607.34,0],["2021-04-08",14607.34,14698.64,14607.34,14698.64,1300],["2021-04-09",15611.6,16068.08,15611.6,16068.08,1800],["2021-04-12",16068.08,16068.08,16068.08,16068.08,0],["2021-04-13",16068.08,16068.08,16068.08,16068.08,0],["2021-04-14",16068.08,16068.08,16068.08,16068.08,0],["2021-04-15",16068.08,16068.08,16068.08,16068.08,0],["2021-04-16",16068.08,16068.08,16068.08,16068.08,0],["2021-04-19",16068.08,16068.08,16068.08,16068.08,0],["2021-04-20",16068.08,16068.08,16068.08,16068.08,0],["2021-04-22",16250.67,16250.67,16250.67,16250.67,1700],["2021-04-23",16250.67,16250.67,16250.67,16250.67,0],["2021-04-26",16250.67,16250.67,16250.67,16250.67,0],["2021-04-27",15520.3,15520.3,15520.3,15520.3,100],["2021-04-28",15520.3,15520.3,15520.3,15520.3,0],["2021-04-29",13968.27,16250.67,13968.27,16250.67,8600],["2021-05-04",15063.82,15063.82,15063.82,15063.82,600],["2021-05-05",15063.82,15063.82,15063.82,15063.82,0],["2021-05-06",13694.38,13694.38,13694.38,13694.38,1800],["2021-05-07",13694.38,13694.38,13694.38,13694.38,0],["2021-05-10",13694.38,13694.38,13694.38,13694.38,0],["2021-05-11",15063.82,15063.82,15063.82,15063.82,1700],["2021-05-12",15063.82,15063.82,15063.82,15063.82,0],["2021-05-13",14789.93,16433.26,14789.93,16433.26,23500],["2021-05-14",14789.93,15155.12,14789.93,15155.12,200],["2021-05-17",15155.12,15155.12,15155.12,15155.12,0],["2021-05-18",15246.41,15246.41,15155.12,15155.12,1000],["2021-05-19",15155.12,15155.12,15155.12,15155.12,0],["2021-05-20",15155.12,15155.12,15155.12,15155.12,0],["2021-05-21",13694.38,15520.3,13694.38,14242.16,1800],["2021-05-24",13968.27,14607.34,13968.27,14607.34,200],["2021-05-25",14150.86,15976.78,14150.86,15976.78,200],["2021-05-26",14698.64,14698.64,14698.64,14698.64,100],["2021-05-27",14242.16,14242.16,14242.16,14242.16,100],["2021-05-28",15412.75,15607.84,15412.75,15607.84,317500],["2021-05-31",17071.08,17071.08,17071.08,17071.08,100],["2021-06-01",17071.08,17071.08,17071.08,17071.08,0],["2021-06-02",17558.82,18046.57,16095.59,18046.57,600],["2021-06-03",18046.57,18046.57,18046.57,18046.57,0],["2021-06-04",18046.57,18046.57,18046.57,18046.57,100],["2021-06-07",16583.33,16583.33,16583.33,16583.33,112600],["2021-06-08",15120.1,15120.1,15120.1,15120.1,100],["2021-06-09",15120.1,15120.1,14144.61,14144.61,200],["2021-06-10",14144.61,14144.61,14144.61,14144.61,0],["2021-06-11",14144.61,14144.61,14144.61,14144.61,0],["2021-06-14",15510.29,15510.29,15510.29,15510.29,700],["2021-06-15",16973.53,16973.53,16973.53,16973.53,100],["2021-06-16",18631.86,18631.86,18631.86,18631.86,4900],["2021-06-17",20485.29,20485.29,20485.29,20485.29,3400],["2021-06-18",20387.75,20387.75,20290.2,20387.75,800],["2021-06-21",20387.75,20387.75,20387.75,20387.75,0],["2021-06-22",18436.76,18631.86,18436.76,18631.86,800],["2021-06-23",20387.75,20387.75,20387.75,20387.75,100],["2021-06-24",20387.75,20387.75,20387.75,20387.75,0],["2021-06-25",18534.31,18631.86,18534.31,18631.86,400],["2021-06-28",16875.98,16973.53,16875.98,16973.53,200],["2021-06-29",16973.53,16973.53,16973.53,16973.53,0],["2021-06-30",17071.08,17071.08,15607.84,16193.14,700],["2021-07-01",17558.82,17558.82,15510.29,15900.49,300],["2021-07-02",15315.2,15315.2,14632.35,15315.2,800],["2021-07-05",15607.84,15607.84,15607.84,15607.84,500],["2021-07-06",15607.84,15607.84,15607.84,15607.84,115000],["2021-07-07",15607.84,15607.84,15607.84,15607.84,0],["2021-07-08",15607.84,15607.84,15607.84,15607.84,0],["2021-07-09",15607.84,15607.84,15607.84,15607.84,0],["2021-07-12",15510.29,15510.29,15510.29,15510.29,300],["2021-07-13",15607.84,15607.84,15607.84,15607.84,1200],["2021-07-14",15705.39,17168.63,15705.39,17168.63,200],["2021-07-15",17266.18,17266.18,17266.18,17266.18,500],["2021-07-16",17266.18,17266.18,17266.18,17266.18,100],["2021-07-19",17558.82,17558.82,17558.82,17558.82,100],["2021-07-20",19314.71,19314.71,19314.71,19314.71,2900],["2021-07-21",19217.16,19217.16,19217.16,19217.16,800],["2021-07-22",19509.8,19509.8,19509.8,19509.8,800],["2021-07-23",20485.29,20485.29,19509.8,19607.35,700],["2021-07-26",18534.31,19997.55,18534.31,19997.55,400],["2021-07-27",18046.57,18534.31,18046.57,18534.31,1500],["2021-07-28",16778.43,16778.43,16778.43,16778.43,700],["2021-07-29",16875.98,16875.98,16875.98,16875.98,100],["2021-07-30",17363.73,17363.73,17363.73,17363.73,300],["2021-08-02",17363.73,17363.73,17363.73,17363.73,0],["2021-08-03",17363.73,17363.73,17363.73,17363.73,200],["2021-08-04",17363.73,17363.73,17363.73,17363.73,200],["2021-08-05",17363.73,17363.73,17363.73,17363.73,0],["2021-08-06",19022.06,19022.06,18534.31,18534.31,500],["2021-08-09",18534.31,18534.31,18436.76,18436.76,400],["2021-08-10",18436.76,18436.76,18436.76,18436.76,100],["2021-08-11",18046.57,18046.57,18046.57,18046.57,400],["2021-08-12",17168.63,17168.63,17168.63,17168.63,100],["2021-08-13",17168.63,17168.63,17168.63,17168.63,700],["2021-08-16",17168.63,17168.63,17168.63,17168.63,600],["2021-08-17",17168.63,17168.63,17168.63,17168.63,0],["2021-08-18",17168.63,18339.22,17168.63,18339.22,700],["2021-08-19",18339.22,18339.22,18339.22,18339.22,0],["2021-08-20",18339.22,18339.22,18339.22,18339.22,0],["2021-08-23",18339.22,18339.22,18339.22,18339.22,0],["2021-08-24",16583.33,18241.67,16583.33,18241.67,200],["2021-08-25",18241.67,18241.67,18241.67,18241.67,0],["2021-08-26",18241.67,18241.67,18241.67,18241.67,100],["2021-08-27",18241.67,18241.67,18241.67,18241.67,0],["2021-08-30",17949.02,17949.02,17558.82,17558.82,400],["2021-08-31",18826.96,19314.71,18826.96,19314.71,6000],["2021-09-01",19314.71,19314.71,19314.71,19314.71,500],["2021-09-06",18241.67,18241.67,18241.67,18241.67,100],["2021-09-07",19997.55,19997.55,19997.55,19997.55,1600],["2021-09-08",20485.29,21948.53,20485.29,21948.53,900],["2021-09-09",21948.53,24094.61,21948.53,24094.61,1500],["2021-09-10",26435.78,26435.78,26435.78,26435.78,500],["2021-09-13",24387.25,24387.25,24387.25,24387.25,300],["2021-09-14",22436.27,22436.27,22436.27,22436.27,400],["2021-09-15",23411.76,23411.76,23411.76,23411.76,500],["2021-09-16",23411.76,23411.76,23411.76,23411.76,0],["2021-09-17",24582.35,24582.35,24387.25,24387.25,1900],["2021-09-20",23997.06,23997.06,23997.06,23997.06,300],["2021-09-21",21948.53,21948.53,21948.53,21948.53,300],["2021-09-22",22436.27,22436.27,22436.27,22436.27,200],["2021-09-23",22436.27,22436.27,22436.27,22436.27,100],["2021-09-24",22436.27,22436.27,22436.27,22436.27,0],["2021-09-27",22436.27,22436.27,22436.27,22436.27,0],["2021-09-28",22436.27,22436.27,22436.27,22436.27,0],["2021-09-29",20582.84,20582.84,20582.84,20582.84,100],["2021-09-30",22436.27,22436.27,18534.31,18729.41,300],["2021-10-01",19509.8,19509.8,19509.8,19509.8,400],["2021-10-04",19509.8,19509.8,19509.8,19509.8,0],["2021-10-05",19509.8,19704.9,19509.8,19704.9,300],["2021-10-06",20485.29,20485.29,20485.29,20485.29,100],["2021-10-07",22436.27,22436.27,22436.27,22436.27,600],["2021-10-08",21460.78,21460.78,21460.78,21460.78,200],["2021-10-11",21460.78,21460.78,21460.78,21460.78,100],["2021-10-12",21460.78,21460.78,21460.78,21460.78,0],["2021-10-13",21460.78,21460.78,21460.78,21460.78,700],["2021-10-14",21460.78,21460.78,21460.78,21460.78,0],["2021-10-15",21460.78,23411.76,21460.78,23411.76,200],["2021-10-18",22436.27,22436.27,22436.27,22436.27,1700],["2021-10-19",22436.27,22436.27,22436.27,22436.27,300],["2021-10-20",22436.27,22436.27,22436.27,22436.27,100],["2021-10-21",22436.27,23606.86,22436.27,23606.86,500],["2021-10-22",23606.86,23606.86,23606.86,23606.86,0],["2021-10-25",23606.86,23606.86,23606.86,23606.86,0],["2021-10-26",23606.86,23606.86,23606.86,23606.86,0],["2021-10-27",21948.53,22046.08,21948.53,21948.53,1500],["2021-10-28",20973.04,23411.76,20973.04,23411.76,300],["2021-10-29",23606.86,23606.86,23606.86,23606.86,800],["2021-11-01",21850.98,21850.98,21265.69,21265.69,3000],["2021-11-02",21460.78,22436.27,21460.78,22436.27,1100],["2021-11-03",22924.02,22924.02,21363.24,21363.24,1100],["2021-11-04",21363.24,21363.24,21363.24,21363.24,0],["2021-11-05",21363.24,21363.24,21363.24,21363.24,0],["2021-11-08",21753.43,22338.73,21753.43,21948.53,1100],["2021-11-09",21948.53,22728.92,21948.53,22728.92,2100],["2021-11-10",23411.76,23899.51,23411.76,23899.51,1000],["2021-11-11",23899.51,23899.51,23899.51,23899.51,600],["2021-11-12",23899.51,23899.51,22436.27,22436.27,600],["2021-11-15",22436.27,23997.06,22436.27,23997.06,1200],["2021-11-16",24192.16,24387.25,24192.16,24289.71,4100],["2021-11-17",25362.75,25362.75,25362.75,25362.75,100],["2021-11-18",24972.55,25167.65,23509.31,23509.31,600],["2021-11-19",23411.76,24679.9,22241.18,24679.9,900],["2021-11-22",24679.9,24679.9,24679.9,24679.9,0],["2021-11-23",24387.25,24387.25,24387.25,24387.25,100],["2021-11-24",24484.8,25362.75,24387.25,24387.25,6900],["2021-11-25",24387.25,24387.25,24387.25,24387.25,900],["2021-11-26",24387.25,24387.25,24387.25,24387.25,0],["2021-11-29",23119.12,23119.12,23119.12,23119.12,100],["2021-11-30",23411.76,23411.76,23411.76,23411.76,100],["2021-12-01",23411.76,23411.76,23411.76,23411.76,0],["2021-12-02",23411.76,23411.76,23411.76,23411.76,300],["2021-12-03",23411.76,23411.76,23411.76,23411.76,0],["2021-12-06",22143.63,22143.63,22143.63,22143.63,300],["2021-12-07",23411.76,23899.51,23411.76,23899.51,400],["2021-12-08",23899.51,23899.51,23899.51,23899.51,0],["2021-12-09",23899.51,23899.51,23899.51,23899.51,0],["2021-12-10",21558.33,21558.33,21558.33,21558.33,400],["2021-12-13",23704.41,23704.41,23704.41,23704.41,600],["2021-12-14",23704.41,23704.41,23704.41,23704.41,0],["2021-12-15",23899.51,23899.51,23899.51,23899.51,200],["2021-12-16",21558.33,26045.59,21558.33,26045.59,1400],["2021-12-17",25948.04,25948.04,23509.31,23509.31,300],["2021-12-20",23509.31,23509.31,23509.31,23509.31,0],["2021-12-21",22436.27,22436.27,22436.27,22436.27,700],["2021-12-22",22436.27,22436.27,22436.27,22436.27,0],["2021-12-23",22436.27,22436.27,22436.27,22436.27,0],["2021-12-24",22436.27,22436.27,22436.27,22436.27,0],["2021-12-27",22436.27,22436.27,22436.27,22436.27,0],["2021-12-28",24582.35,24582.35,24582.35,24582.35,200],["2021-12-29",26338.24,27021.08,26338.24,27021.08,3400],["2021-12-30",27216.18,27216.18,27216.18,27216.18,100],["2021-12-31",27508.82,27508.82,27508.82,27508.82,100],["2022-01-04",24777.45,24777.45,24777.45,24777.45,3600],["2022-01-05",26338.24,26338.24,26338.24,26338.24,100],["2022-01-06",26338.24,26338.24,26338.24,26338.24,0],["2022-01-07",26338.24,26338.24,26338.24,26338.24,0],["2022-01-10",26338.24,26338.24,26338.24,26338.24,0],["2022-01-11",26338.24,26338.24,26338.24,26338.24,0],["2022-01-12",24875.0,24875.0,24387.25,24387.25,1000],["2022-01-13",22924.02,24387.25,22924.02,24387.25,300],["2022-01-14",24387.25,24387.25,24387.25,24387.25,0],["2022-01-17",24387.25,24387.25,24387.25,24387.25,0],["2022-01-18",24387.25,24387.25,24387.25,24387.25,0],["2022-01-19",24387.25,24387.25,24387.25,24387.25,0],["2022-01-20",24387.25,24387.25,24387.25,24387.25,0],["2022-01-21",24387.25,24387.25,24387.25,24387.25,0],["2022-01-24",24484.8,24484.8,24484.8,24484.8,100],["2022-01-25",24484.8,24484.8,24484.8,24484.8,0],["2022-01-26",26338.24,26338.24,26338.24,26338.24,400],["2022-01-27",24387.25,24387.25,24387.25,24387.25,700],["2022-01-28",24387.25,24387.25,24387.25,24387.25,0],["2022-02-07",24387.25,24387.25,24387.25,24387.25,0],["2022-02-08",24387.25,24387.25,24387.25,24387.25,0],["2022-02-09",26825.98,26825.98,26825.98,26825.98,100],["2022-02-10",26825.98,26825.98,26825.98,26825.98,0],["2022-02-11",26825.98,26825.98,26825.98,26825.98,0],["2022-02-14",26825.98,26825.98,26825.98,26825.98,0],["2022-02-15",26825.98,26825.98,26825.98,26825.98,0],["2022-02-16",26825.98,26825.98,26825.98,26825.98,0],["2022-02-17",26825.98,26825.98,26825.98,26825.98,0],["2022-02-18",26825.98,26825.98,26825.98,26825.98,0],["2022-02-21",26825.98,26825.98,26825.98,26825.98,0],["2022-02-22",24192.16,24192.16,24192.16,24192.16,300],["2022-02-23",24192.16,24192.16,24192.16,24192.16,300],["2022-02-24",24192.16,24192.16,24192.16,24192.16,0],["2022-02-25",24192.16,24192.16,24192.16,24192.16,0],["2022-02-28",24192.16,24192.16,24192.16,24192.16,0],["2022-03-01",24192.16,24192.16,24192.16,24192.16,0],["2022-03-02",24192.16,24192.16,24192.16,24192.16,0],["2022-03-03",24192.16,24192.16,24192.16,24192.16,0],["2022-03-04",24192.16,24192.16,24192.16,24192.16,0],["2022-03-07",24192.16,24192.16,24192.16,24192.16,0],["2022-03-08",24387.25,24387.25,24387.25,24387.25,500],["2022-03-09",22046.08,22046.08,22046.08,22046.08,100],["2022-03-10",24192.16,24192.16,23411.76,23411.76,1300],["2022-03-11",23411.76,23411.76,23411.76,23411.76,0],["2022-03-14",23411.76,23411.76,23411.76,23411.76,0],["2022-03-15",23411.76,23411.76,23411.76,23411.76,0],["2022-03-16",23411.76,23411.76,23411.76,23411.76,0],["2022-03-17",23411.76,23411.76,23411.76,23411.76,0],["2022-03-18",24484.8,24484.8,24484.8,24484.8,1900],["2022-03-21",24484.8,24484.8,24484.8,24484.8,100],["2022-03-22",24484.8,24484.8,24484.8,24484.8,0],["2022-03-23",24387.25,24387.25,24387.25,24387.25,1900],["2022-03-24",24387.25,24387.25,24387.25,24387.25,0],["2022-03-25",24387.25,24387.25,24387.25,24387.25,0],["2022-03-28",23411.76,23509.31,23411.76,23509.31,200],["2022-03-29",23509.31,23509.31,23509.31,23509.31,0],["2022-03-30",23509.31,23509.31,23509.31,23509.31,0],["2022-03-31",23509.31,23509.31,23509.31,23509.31,0],["2022-04-01",23509.31,23509.31,23509.31,23509.31,0],["2022-04-04",21460.78,21460.78,21460.78,21460.78,900],["2022-04-05",23606.86,23606.86,21460.78,21460.78,200],["2022-04-06",20095.1,20095.1,19509.8,19509.8,900],["2022-04-07",19509.8,19509.8,19509.8,19509.8,0],["2022-04-08",19509.8,19509.8,19509.8,19509.8,0],["2022-04-12",19509.8,19509.8,19509.8,19509.8,100],["2022-04-13",19509.8,19509.8,19509.8,19509.8,0],["2022-04-14",19509.8,19509.8,19509.8,19509.8,1000],["2022-04-15",19509.8,19509.8,19509.8,19509.8,0],["2022-04-18",19509.8,19509.8,19509.8,19509.8,0],["2022-04-19",19022.06,19022.06,19022.06,19022.06,600],["2022-04-20",19022.06,19022.06,19022.06,19022.06,0],["2022-04-21",19022.06,19022.06,19022.06,19022.06,0],["2022-04-22",17168.63,17168.63,17168.63,17168.63,100],["2022-04-25",17363.73,17363.73,17363.73,17363.73,100],["2022-04-26",17363.73,17558.82,17363.73,17558.82,600],["2022-04-27",16680.88,16680.88,16680.88,16680.88,200],["2022-04-28",16680.88,16680.88,16680.88,16680.88,0],["2022-04-29",16680.88,16680.88,16680.88,16680.88,0],["2022-05-04",15022.55,17558.82,15022.55,17558.82,600],["2022-05-05",17558.82,17558.82,17558.82,17558.82,0],["2022-05-06",17558.82,17558.82,17558.82,17558.82,0],["2022-05-09",15802.94,15802.94,15802.94,15802.94,100],["2022-05-10",15802.94,15802.94,15802.94,15802.94,0],["2022-05-11",17363.73,17363.73,14437.25,14437.25,200],["2022-05-12",15802.94,15802.94,15802.94,15802.94,6100],["2022-05-13",14242.16,14242.16,14242.16,14242.16,100],["2022-05-16",14242.16,14242.16,14242.16,14242.16,0],["2022-05-17",14242.16,14242.16,14242.16,14242.16,0],["2022-05-18",13266.67,13266.67,13266.67,13266.67,100],["2022-05-19",12583.82,12583.82,12583.82,12583.82,100],["2022-05-20",12583.82,12583.82,12583.82,12583.82,0],["2022-05-23",13754.41,13754.41,13754.41,13754.41,500],["2022-05-24",12583.82,12583.82,12583.82,12583.82,100],["2022-05-25",12583.82,12583.82,12583.82,12583.82,0],["2022-05-26",12583.82,12583.82,12583.82,12583.82,0],["2022-05-27",12291.18,12291.18,12291.18,12291.18,100],["2022-05-30",11413.24,11413.24,11413.24,11413.24,100],["2022-05-31",10437.75,10437.75,10437.75,10437.75,100],["2022-06-01",10437.75,10437.75,10437.75,10437.75,0],["2022-06-02",10437.75,10437.75,10437.75,10437.75,0],["2022-06-03",10437.75,10437.75,10437.75,10437.75,0],["2022-06-06",10437.75,10437.75,10437.75,10437.75,0],["2022-06-07",10437.75,10437.75,10437.75,10437.75,0],["2022-06-08",11413.24,11413.24,11413.24,11413.24,100],["2022-06-09",12486.27,12486.27,12486.27,12486.27,100],["2022-06-10",13656.86,13656.86,13656.86,13656.86,100],["2022-06-13",13656.86,13656.86,13656.86,13656.86,0],["2022-06-14",15022.55,15022.55,15022.55,15022.55,200],["2022-06-15",15022.55,15022.55,15022.55,15022.55,0],["2022-06-16",15022.55,15022.55,15022.55,15022.55,0],["2022-06-17",16485.78,16485.78,16485.78,16485.78,100],["2022-06-20",16095.59,16095.59,16095.59,16095.59,1000],["2022-06-21",16095.59,16095.59,16095.59,16095.59,0],["2022-06-22",16095.59,16095.59,16095.59,16095.59,0],["2022-06-23",16095.59,16095.59,16095.59,16095.59,0],["2022-06-24",16095.59,16095.59,16095.59,16095.59,0],["2022-06-27",17558.82,17558.82,17558.82,17558.82,100],["2022-06-28",17558.82,17558.82,17558.82,17558.82,0],["2022-06-29",17558.82,17558.82,17558.82,17558.82,0],["2022-06-30",17558.82,17558.82,17558.82,17558.82,0],["2022-07-01",17558.82,17558.82,17558.82,17558.82,0],["2022-07-04",17558.82,17558.82,17558.82,17558.82,0],["2022-07-05",17558.82,17558.82,17558.82,17558.82,0],["2022-07-06",17558.82,17558.82,17558.82,17558.82,0],["2022-07-07",17558.82,17558.82,17558.82,17558.82,0],["2022-07-08",17558.82,17558.82,17558.82,17558.82,0],["2022-07-11",17558.82,17558.82,17558.82,17558.82,0],["2022-07-12",17558.82,17558.82,17558.82,17558.82,0],["2022-07-13",17558.82,17558.82,17558.82,17558.82,0],["2022-07-14",17558.82,17558.82,17558.82,17558.82,0],["2022-07-15",17558.82,17558.82,17558.82,17558.82,0],["2022-07-18",17558.82,17558.82,17558.82,17558.82,0],["2022-07-19",17558.82,17558.82,17558.82,17558.82,0],["2022-07-20",18924.51,18924.51,18924.51,18924.51,100],["2022-07-21",18534.31,18826.96,18534.31,18826.96,200],["2022-07-22",18826.96,18826.96,18826.96,18826.96,0],["2022-07-25",18826.96,18826.96,18826.96,18826.96,0],["2022-07-26",18826.96,18826.96,18826.96,18826.96,0],["2022-07-27",19412.25,19412.25,19412.25,19412.25,100],["2022-07-28",19412.25,19412.25,19412.25,19412.25,0],["2022-07-29",19412.25,19412.25,19412.25,19412.25,100],["2022-08-01",19412.25,19412.25,19412.25,19412.25,0],["2022-08-02",19412.25,19412.25,19412.25,19412.25,0],["2022-08-03",19314.71,19900.0,19314.71,19900.0,300],["2022-08-04",19900.0,19900.0,19900.0,19900.0,0],["2022-08-05",19900.0,19900.0,19900.0,19900.0,0],["2022-08-08",19900.0,19900.0,19900.0,19900.0,0],["2022-08-09",19900.0,19900.0,19900.0,19900.0,0],["2022-08-10",19900.0,19900.0,19900.0,19900.0,0],["2022-08-11",19900.0,19900.0,19900.0,19900.0,0],["2022-08-12",19900.0,19900.0,19900.0,19900.0,0],["2022-08-15",19900.0,19900.0,19900.0,19900.0,0],["2022-08-16",19900.0,19900.0,19900.0,19900.0,0],["2022-08-17",19900.0,19900.0,19900.0,19900.0,0],["2022-08-18",19900.0,19900.0,19900.0,19900.0,0],["2022-08-19",19900.0,19900.0,19900.0,19900.0,0],["2022-08-22",19900.0,19900.0,19900.0,19900.0,0],["2022-08-23",19900.0,19900.0,19900.0,19900.0,0],["2022-08-24",19900.0,19900.0,19900.0,19900.0,0],["2022-08-25",19900.0,19900.0,19900.0,19900.0,0],["2022-08-26",19900.0,19900.0,19900.0,19900.0,0],["2022-08-29",19900.0,19900.0,19900.0,19900.0,0],["2022-08-30",19900.0,19900.0,19900.0,19900.0,0],["2022-08-31",19900.0,19900.0,19900.0,19900.0,0],["2022-09-05",19900.0,19900.0,19900.0,19900.0,0],["2022-09-06",19900.0,19900.0,19900.0,19900.0,0],["2022-09-07",19900.0,19900.0,19900.0,19900.0,0],["2022-09-08",19900.0,19900.0,19900.0,19900.0,0],["2022-09-09",19900.0,19900.0,19900.0,19900.0,0],["2022-09-12",19900.0,19900.0,19900.0,19900.0,0],["2022-09-13",19900.0,19900.0,19900.0,19900.0,0],["2022-09-14",19900.0,19900.0,19900.0,19900.0,0],["2022-09-15",19900.0,19900.0,19900.0,19900.0,0],["2022-09-16",19900.0,19900.0,19900.0,19900.0,0],["2022-09-19",19900.0,19900.0,19900.0,19900.0,0],["2022-09-20",19900.0,19900.0,19900.0,19900.0,0],["2022-09-21",19900.0,19900.0,19900.0,19900.0,0],["2022-09-22",19900.0,19900.0,19900.0,19900.0,0],["2022-09-23",19900.0,19900.0,19900.0,19900.0,0],["2022-09-26",19900.0,19900.0,19900.0,19900.0,0],["2022-09-27",19900.0,19900.0,19900.0,19900.0,0],["2022-09-28",19900.0,19900.0,19900.0,19900.0,0],["2022-09-29",19900.0,19900.0,19900.0,19900.0,0],["2022-09-30",19900.0,19900.0,19900.0,19900.0,0],["2022-10-03",19900.0,19900.0,19900.0,19900.0,0],["2022-10-04",19900.0,19900.0,19900.0,19900.0,0],["2022-10-05",19900.0,19900.0,19900.0,19900.0,0],["2022-10-06",19900.0,19900.0,19900.0,19900.0,0],["2022-10-07",19900.0,19900.0,19900.0,19900.0,0],["2022-10-10",19900.0,19900.0,19900.0,19900.0,0],["2022-10-11",18000.0,18100.0,18000.0,18000.0,400],["2022-10-12",18000.0,18000.0,18000.0,18000.0,0],["2022-10-13",18000.0,18000.0,18000.0,18000.0,0],["2022-10-14",18000.0,18000.0,18000.0,18000.0,0],["2022-10-17",18000.0,18000.0,18000.0,18000.0,0],["2022-10-18",18000.0,18000.0,18000.0,18000.0,0],["2022-10-19",18000.0,18000.0,18000.0,18000.0,0],["2022-10-20",18000.0,18000.0,18000.0,18000.0,0],["2022-10-21",18000.0,18000.0,18000.0,18000.0,0],["2022-10-24",18000.0,18000.0,18000.0,18000.0,0],["2022-10-25",18000.0,18000.0,18000.0,18000.0,0],["2022-10-26",17900.0,17900.0,17900.0,17900.0,200],["2022-10-27",17900.0,17900.0,17900.0,17900.0,0],["2022-10-28",17900.0,17900.0,17900.0,17900.0,0],["2022-10-31",17900.0,17900.0,17900.0,17900.0,0],["2022-11-01",17900.0,17900.0,17900.0,17900.0,0],["2022-11-02",17900.0,17900.0,17900.0,17900.0,0],["2022-11-03",17900.0,17900.0,17900.0,17900.0,0],["2022-11-04",17900.0,17900.0,17900.0,17900.0,0],["2022-11-07",17900.0,17900.0,17900.0,17900.0,0],["2022-11-08",17900.0,17900.0,17900.0,17900.0,0],["2022-11-09",17000.0,17000.0,17000.0,17000.0,100],["2022-11-10",15300.0,15300.0,15300.0,15300.0,200],["2022-11-11",15300.0,15300.0,15300.0,15300.0,0],["2022-11-14",15300.0,15300.0,15300.0,15300.0,0],["2022-11-15",15300.0,15300.0,15300.0,15300.0,0],["2022-11-16",15300.0,15300.0,15300.0,15300.0,0],["2022-11-17",15300.0,15300.0,15300.0,15300.0,0],["2022-11-18",15300.0,15300.0,15300.0,15300.0,0],["2022-11-21",15300.0,15300.0,15300.0,15300.0,0],["2022-11-22",15300.0,15300.0,15300.0,15300.0,0],["2022-11-23",15300.0,15300.0,15300.0,15300.0,0],["2022-11-24",15300.0,15300.0,15300.0,15300.0,0],["2022-11-25",15300.0,15300.0,15300.0,15300.0,0],["2022-11-28",15300.0,15300.0,15300.0,15300.0,0],["2022-11-29",15300.0,15300.0,15300.0,15300.0,0],["2022-11-30",15300.0,15300.0,15300.0,15300.0,0],["2022-12-01",15300.0,15300.0,15300.0,15300.0,0],["2022-12-02",15300.0,15300.0,15300.0,15300.0,0],["2022-12-05",15300.0,15300.0,15300.0,15300.0,0],["2022-12-06",15300.0,15300.0,15300.0,15300.0,0],["2022-12-07",15300.0,15300.0,15300.0,15300.0,0],["2022-12-08",15300.0,15300.0,15300.0,15300.0,0],["2022-12-09",15300.0,15300.0,15300.0,15300.0,0],["2022-12-12",15300.0,15300.0,15300.0,15300.0,0],["2022-12-13",15300.0,15300.0,15300.0,15300.0,0],["2022-12-14",15300.0,15300.0,15300.0,15300.0,0],["2022-12-15",15300.0,15300.0,15300.0,15300.0,100],["2022-12-16",15300.0,15300.0,15300.0,15300.0,0],["2022-12-19",15300.0,15300.0,15300.0,15300.0,0],["2022-12-20",15300.0,15300.0,15300.0,15300.0,0],["2022-12-21",15300.0,15300.0,15300.0,15300.0,0],["2022-12-22",15300.0,15300.0,15300.0,15300.0,0],["2022-12-23",15300.0,15300.0,15300.0,15300.0,0],["2022-12-26",15300.0,15300.0,15300.0,15300.0,0],["2022-12-27",14000.0,14000.0,14000.0,14000.0,100],["2022-12-28",14000.0,14000.0,14000.0,14000.0,0],["2022-12-29",14000.0,14000.0,14000.0,14000.0,0],["2022-12-30",14000.0,14000.0,14000.0,14000.0,0],["2023-01-03",14000.0,14000.0,14000.0,14000.0,0],["2023-01-04",14000.0,14000.0,14000.0,14000.0,0],["2023-01-05",14000.0,14000.0,14000.0,14000.0,0],["2023-01-06",14000.0,14000.0,14000.0,14000.0,0],["2023-01-09",14000.0,14000.0,14000.0,14000.0,0],["2023-01-10",12600.0,12600.0,12600.0,12600.0,100],["2023-01-11",12800.0,12800.0,12800.0,12800.0,200],["2023-01-12",12800.0,12800.0,12800.0,12800.0,0],["2023-01-13",12800.0,12800.0,12800.0,12800.0,0],["2023-01-16",12800.0,12800.0,12800.0,12800.0,0],["2023-01-17",13800.0,13800.0,13800.0,13800.0,200],["2023-01-18",13800.0,13800.0,13800.0,13800.0,0],["2023-01-19",13800.0,13800.0,13800.0,13800.0,100],["2023-01-27",13800.0,13800.0,13800.0,13800.0,0],["2023-01-30",13800.0,13800.0,13800.0,13800.0,0],["2023-01-31",13800.0,13800.0,13800.0,13800.0,0],["2023-02-01",13800.0,14500.0,13800.0,14500.0,1200],["2023-02-02",14500.0,14500.0,14500.0,14500.0,0],["2023-02-03",14500.0,14500.0,14500.0,14500.0,0],["2023-02-06",14500.0,14500.0,14500.0,14500.0,0],["2023-02-07",14500.0,14500.0,14500.0,14500.0,0],["2023-02-08",14500.0,14500.0,14500.0,14500.0,0],["2023-02-09",14500.0,14500.0,14500.0,14500.0,0],["2023-02-10",14500.0,14500.0,14500.0,14500.0,0],["2023-02-13",15000.0,15000.0,15000.0,15000.0,1000],["2023-02-14",15000.0,15000.0,15000.0,15000.0,0],["2023-02-15",15000.0,15000.0,15000.0,15000.0,0],["2023-02-16",15000.0,15000.0,15000.0,15000.0,0],["2023-02-17",15700.0,15700.0,15700.0,15700.0,100],["2023-02-20",15700.0,15700.0,15700.0,15700.0,0],["2023-02-21",15700.0,15700.0,15700.0,15700.0,0],["2023-02-22",15700.0,15700.0,15700.0,15700.0,0],["2023-02-23",15700.0,15700.0,15700.0,15700.0,0],["2023-02-24",15800.0,15800.0,15800.0,15800.0,3900],["2023-02-27",15800.0,15800.0,15800.0,15800.0,0],["2023-02-28",15800.0,15800.0,15800.0,15800.0,0],["2023-03-01",15800.0,15800.0,15800.0,15800.0,0],["2023-03-02",15800.0,15800.0,15800.0,15800.0,0],["2023-03-03",15800.0,15800.0,15800.0,15800.0,0],["2023-03-06",15800.0,15800.0,15800.0,15800.0,0],["2023-03-07",15800.0,15800.0,15800.0,15800.0,0],["2023-03-08",15800.0,15800.0,15800.0,15800.0,0],["2023-03-09",15800.0,15800.0,15800.0,15800.0,0],["2023-03-10",15800.0,15800.0,15800.0,15800.0,0],["2023-03-13",15800.0,15800.0,15800.0,15800.0,0],["2023-03-14",15800.0,15800.0,15800.0,15800.0,0],["2023-03-15",15800.0,15800.0,15800.0,15800.0,0],["2023-03-16",15800.0,15800.0,15800.0,15800.0,0],["2023-03-17",15000.0,15000.0,15000.0,15000.0,100],["2023-03-20",15000.0,15000.0,15000.0,15000.0,0],["2023-03-21",15000.0,15000.0,15000.0,15000.0,0],["2023-03-22",13600.0,13600.0,13600.0,13600.0,100],["2023-03-23",13600.0,13600.0,13600.0,13600.0,0],["2023-03-24",13600.0,13600.0,13600.0,13600.0,0],["2023-03-27",13600.0,13600.0,13600.0,13600.0,0],["2023-03-28",13600.0,13600.0,13600.0,13600.0,0],["2023-03-29",13600.0,13600.0,13600.0,13600.0,0],["2023-03-30",12300.0,12300.0,12300.0,12300.0,100],["2023-03-31",12300.0,12300.0,12300.0,12300.0,0],["2023-04-03",11300.0,11300.0,11300.0,11300.0,1100],["2023-04-04",10500.0,10500.0,10500.0,10500.0,900],["2023-04-05",9500.0,9500.0,9500.0,9500.0,100],["2023-04-06",9500.0,9500.0,9500.0,9500.0,0],["2023-04-07",9500.0,9500.0,9500.0,9500.0,0],["2023-04-10",9500.0,9500.0,9500.0,9500.0,0],["2023-04-11",9500.0,9500.0,9500.0,9500.0,0],["2023-04-12",9500.0,9500.0,9500.0,9500.0,0],["2023-04-13",9500.0,9500.0,9500.0,9500.0,0],["2023-04-14",9500.0,9500.0,9500.0,9500.0,0],["2023-04-17",9500.0,9500.0,9500.0,9500.0,100],["2023-04-18",10400.0,10400.0,10400.0,10400.0,500],["2023-04-19",10400.0,10400.0,10400.0,10400.0,0],["2023-04-20",10400.0,10400.0,10400.0,10400.0,0],["2023-04-21",11400.0,11400.0,11400.0,11400.0,200],["2023-04-24",11400.0,11400.0,11400.0,11400.0,0],["2023-04-25",11400.0,11400.0,11400.0,11400.0,0],["2023-04-26",11400.0,11400.0,11400.0,11400.0,0],["2023-04-27",11400.0,11400.0,11400.0,11400.0,0],["2023-04-28",11400.0,11400.0,11400.0,11400.0,0],["2023-05-04",11400.0,11400.0,11400.0,11400.0,0],["2023-05-05",11400.0,11400.0,11400.0,11400.0,0],["2023-05-08",11400.0,11400.0,11400.0,11400.0,0],["2023-05-09",11400.0,11400.0,11400.0,11400.0,0],["2023-05-10",11400.0,11400.0,11400.0,11400.0,0],["2023-05-11",11400.0,11400.0,11400.0,11400.0,0],["2023-05-12",11400.0,11400.0,11400.0,11400.0,0],["2023-05-15",11400.0,11400.0,11400.0,11400.0,0],["2023-05-16",11400.0,11400.0,11400.0,11400.0,0],["2023-05-17",11400.0,11400.0,11400.0,11400.0,100],["2023-05-18",11400.0,11400.0,11400.0,11400.0,0],["2023-05-19",11400.0,11400.0,11400.0,11400.0,0],["2023-05-22",11400.0,11400.0,11400.0,11400.0,0],["2023-05-23",11400.0,11400.0,11400.0,11400.0,0],["2023-05-24",11400.0,11400.0,11400.0,11400.0,0],["2023-05-25",11400.0,11400.0,11400.0,11400.0,0],["2023-05-26",11400.0,11400.0,11400.0,11400.0,0],["2023-05-29",11400.0,11400.0,11400.0,11400.0,0],["2023-05-30",11400.0,11400.0,11400.0,11400.0,0],["2023-05-31",11400.0,11400.0,11400.0,11400.0,0],["2023-06-01",11400.0,11400.0,11400.0,11400.0,0],["2023-06-02",11400.0,11400.0,11400.0,11400.0,0],["2023-06-05",11400.0,11400.0,11400.0,11400.0,0],["2023-06-06",11400.0,11400.0,11400.0,11400.0,0],["2023-06-07",11400.0,11400.0,11400.0,11400.0,0],["2023-06-08",11400.0,11400.0,11400.0,11400.0,0],["2023-06-09",11400.0,11400.0,11400.0,11400.0,0],["2023-06-12",11400.0,11400.0,11400.0,11400.0,0],["2023-06-13",11400.0,11400.0,11400.0,11400.0,0],["2023-06-14",11400.0,11400.0,11400.0,11400.0,0],["2023-06-15",11400.0,11400.0,11400.0,11400.0,0],["2023-06-16",11400.0,11400.0,11400.0,11400.0,0],["2023-06-19",11400.0,11400.0,11400.0,11400.0,0],["2023-06-20",11400.0,11400.0,11400.0,11400.0,0],["2023-06-21",11400.0,11400.0,11400.0,11400.0,0],["2023-06-22",11400.0,11400.0,11400.0,11400.0,0],["2023-06-23",11400.0,11400.0,11400.0,11400.0,0],["2023-06-26",11400.0,11400.0,11400.0,11400.0,0],["2023-06-27",11400.0,11400.0,11400.0,11400.0,0],["2023-06-28",11400.0,11400.0,11400.0,11400.0,0],["2023-06-29",11400.0,11400.0,11400.0,11400.0,0],["2023-06-30",12500.0,12500.0,12500.0,12500.0,100],["2023-07-03",13700.0,13700.0,13700.0,13700.0,1000],["2023-07-04",13700.0,13700.0,13700.0,13700.0,0],["2023-07-05",12400.0,12400.0,12400.0,12400.0,100],["2023-07-06",12400.0,12400.0,12400.0,12400.0,0],["2023-07-07",11200.0,11200.0,11200.0,11200.0,100],["2023-07-10",11200.0,11200.0,10100.0,10100.0,200],["2023-07-11",9200.0,9200.0,9200.0,9200.0,100],["2023-07-12",8600.0,8600.0,8600.0,8600.0,500],["2023-07-13",8600.0,8600.0,8600.0,8600.0,0],["2023-07-14",8600.0,8600.0,8600.0,8600.0,0],["2023-07-17",8600.0,8600.0,8600.0,8600.0,0],["2023-07-18",8600.0,8600.0,8600.0,8600.0,0],["2023-07-19",8600.0,8600.0,8600.0,8600.0,0],["2023-07-20",8600.0,8600.0,8600.0,8600.0,0],["2023-07-21",8600.0,8600.0,8600.0,8600.0,0],["2023-07-24",8600.0,8600.0,8600.0,8600.0,0],["2023-07-25",8600.0,8600.0,8600.0,8600.0,0],["2023-07-26",8600.0,8600.0,8600.0,8600.0,0],["2023-07-27",8600.0,8600.0,8600.0,8600.0,0],["2023-07-28",9400.0,9400.0,8100.0,8100.0,1200],["2023-07-31",8100.0,8100.0,8100.0,8100.0,0],["2023-08-01",8100.0,8100.0,8100.0,8100.0,0],["2023-08-02",8100.0,8100.0,8100.0,8100.0,0],["2023-08-03",8100.0,8100.0,8100.0,8100.0,0],["2023-08-04",8100.0,8100.0,8100.0,8100.0,0],["2023-08-07",8100.0,8100.0,8100.0,8100.0,0],["2023-08-08",8100.0,8100.0,8100.0,8100.0,0],["2023-08-09",8100.0,8100.0,8100.0,8100.0,0],["2023-08-10",8100.0,8100.0,8100.0,8100.0,0],["2023-08-11",8100.0,8100.0,8100.0,8100.0,0],["2023-08-14",8100.0,8100.0,8100.0,8100.0,0],["2023-08-15",8100.0,8100.0,8100.0,8100.0,0],["2023-08-16",8100.0,8100.0,8100.0,8100.0,300],["2023-08-17",8100.0,8100.0,8100.0,8100.0,0],["2023-08-18",8900.0,8900.0,8900.0,8900.0,400],["2023-08-21",9700.0,9700.0,9700.0,9700.0,100],["2023-08-22",10600.0,10600.0,10600.0,10600.0,100],["2023-08-23",11600.0,11600.0,11600.0,11600.0,100],["2023-08-24",11600.0,11600.0,11600.0,11600.0,0],["2023-08-25",11600.0,11600.0,11600.0,11600.0,0],["2023-08-28",11600.0,11600.0,11600.0,11600.0,0],["2023-08-29",11600.0,11600.0,11600.0,11600.0,0],["2023-08-30",11600.0,11600.0,11600.0,11600.0,0],["2023-08-31",11600.0,11600.0,11600.0,11600.0,0],["2023-09-05",11600.0,11600.0,11600.0,11600.0,0],["2023-09-06",12700.0,12700.0,11700.0,11700.0,200],["2023-09-07",11700.0,11700.0,11700.0,11700.0,0],["2023-09-08",11700.0,11700.0,11700.0,11700.0,0],["2023-09-11",11000.0,11000.0,11000.0,11000.0,200],["2023-09-12",11000.0,11000.0,11000.0,11000.0,0],["2023-09-13",11000.0,11000.0,11000.0,11000.0,0],["2023-09-14",9900.0,10500.0,9900.0,10500.0,400],["2023-09-15",10500.0,10500.0,10500.0,10500.0,0],["2023-09-18",10500.0,10500.0,10500.0,10500.0,0],["2023-09-19",10500.0,10500.0,10500.0,10500.0,0],["2023-09-20",11500.0,11500.0,11500.0,11500.0,100],["2023-09-21",11500.0,11500.0,11500.0,11500.0,0],["2023-09-22",11500.0,11500.0,11500.0,11500.0,0],["2023-09-25",11500.0,11500.0,11500.0,11500.0,0],["2023-09-26",11500.0,11500.0,11500.0,11500.0,0],["2023-09-27",11500.0,11500.0,11500.0,11500.0,0],["2023-09-28",11600.0,11600.0,11600.0,11600.0,100],["2023-09-29",11600.0,11600.0,11600.0,11600.0,0],["2023-10-02",11600.0,11600.0,11600.0,11600.0,0],["2023-10-03",11600.0,11600.0,11600.0,11600.0,0],["2023-10-04",11600.0,11600.0,11600.0,11600.0,0],["2023-10-05",11600.0,11600.0,11600.0,11600.0,0],["2023-10-06",11600.0,11600.0,11600.0,11600.0,0],["2023-10-09",11600.0,11600.0,11600.0,11600.0,0],["2023-10-10",12700.0,12700.0,12700.0,12700.0,300],["2023-10-11",12700.0,12700.0,12700.0,12700.0,0],["2023-10-12",12700.0,12700.0,12700.0,12700.0,0],["2023-10-13",12700.0,12700.0,12700.0,12700.0,0],["2023-10-16",12700.0,12700.0,12700.0,12700.0,0],["2023-10-17",12700.0,12700.0,12700.0,12700.0,0],["2023-10-18",12700.0,12700.0,12700.0,12700.0,0],["2023-10-19",12700.0,12700.0,12700.0,12700.0,0],["2023-10-20",12700.0,12700.0,12700.0,12700.0,0],["2023-10-23",12700.0,12700.0,12700.0,12700.0,0],["2023-10-24",12700.0,12700.0,12700.0,12700.0,0],["2023-10-25",12700.0,12700.0,12700.0,12700.0,0],["2023-10-26",12700.0,12700.0,12700.0,12700.0,0],["2023-10-27",12700.0,12700.0,12700.0,12700.0,0],["2023-10-30",12700.0,12700.0,12700.0,12700.0,0],["2023-10-31",12700.0,12700.0,12700.0,12700.0,0],["2023-11-01",12700.0,12700.0,12700.0,12700.0,0],["2023-11-02",12700.0,12700.0,12700.0,12700.0,0],["2023-11-03",12700.0,12700.0,12700.0,12700.0,0],["2023-11-06",12700.0,12700.0,12700.0,12700.0,0],["2023-11-07",12700.0,12700.0,12700.0,12700.0,0],["2023-11-08",12700.0,12700.0,12700.0,12700.0,0],["2023-11-09",12700.0,12700.0,12700.0,12700.0,0],["2023-11-10",12700.0,12700.0,12700.0,12700.0,0],["2023-11-13",12700.0,12700.0,12700.0,12700.0,0],["2023-11-14",12700.0,12700.0,12700.0,12700.0,0],["2023-11-15",12700.0,12700.0,12700.0,12700.0,0],["2023-11-16",12700.0,12700.0,12700.0,12700.0,0],["2023-11-17",12700.0,12700.0,12700.0,12700.0,0],["2023-11-20",12700.0,12700.0,12700.0,12700.0,0],["2023-11-21",12700.0,12700.0,12700.0,12700.0,0],["2023-11-22",12700.0,12700.0,12700.0,12700.0,0],["2023-11-23",12700.0,12700.0,12700.0,12700.0,0],["2023-11-24",12700.0,12700.0,12700.0,12700.0,0],["2023-11-27",12700.0,12700.0,12700.0,12700.0,0],["2023-11-28",12700.0,12700.0,12700.0,12700.0,0],["2023-11-29",12700.0,12700.0,12700.0,12700.0,0],["2023-11-30",12700.0,12700.0,12700.0,12700.0,0],["2023-12-01",12700.0,12700.0,12700.0,12700.0,0],["2023-12-04",12700.0,12700.0,12700.0,12700.0,0],["2023-12-05",12700.0,12700.0,12700.0,12700.0,0],["2023-12-06",12700.0,12700.0,12700.0,12700.0,0],["2023-12-07",12700.0,12700.0,12700.0,12700.0,0],["2023-12-08",12700.0,12700.0,12700.0,12700.0,0],["2023-12-11",12700.0,12700.0,12700.0,12700.0,0],["2023-12-12",12700.0,12700.0,12700.0,12700.0,0],["2023-12-13",12700.0,12700.0,12700.0,12700.0,0],["2023-12-14",12700.0,12700.0,12700.0,12700.0,0],["2023-12-15",12700.0,12700.0,12700.0,12700.0,0],["2023-12-18",12700.0,12700.0,12700.0,12700.0,0],["2023-12-19",12700.0,12700.0,12700.0,12700.0,0],["2023-12-20",12700.0,12700.0,12700.0,12700.0,0],["2023-12-21",12700.0,12700.0,12700.0,12700.0,0],["2023-12-22",12700.0,12700.0,12700.0,12700.0,0],["2023-12-25",12700.0,12700.0,12700.0,12700.0,0],["2023-12-26",12700.0,12700.0,12700.0,12700.0,0],["2023-12-27",12700.0,12700.0,12700.0,12700.0,0],["2023-12-28",12700.0,12700.0,12700.0,12700.0,0],["2023-12-29",12700.0,12700.0,12700.0,12700.0,0],["2024-01-02",11600.0,11600.0,11600.0,11600.0,300],["2024-01-03",11600.0,11600.0,11600.0,11600.0,0],["2024-01-04",11600.0,11600.0,11600.0,11600.0,0],["2024-01-05",11600.0,11600.0,11600.0,11600.0,0],["2024-01-08",11600.0,11600.0,11600.0,11600.0,0],["2024-01-09",11600.0,11600.0,11600.0,11600.0,0],["2024-01-10",11600.0,11600.0,11600.0,11600.0,0],["2024-01-11",11600.0,11600.0,11600.0,11600.0,0],["2024-01-12",11600.0,11600.0,11600.0,11600.0,0],["2024-01-15",11600.0,11600.0,11600.0,11600.0,0],["2024-01-16",11600.0,11600.0,11600.0,11600.0,0],["2024-01-17",11600.0,11600.0,11600.0,11600.0,0],["2024-01-18",11600.0,11600.0,11600.0,11600.0,0],["2024-01-19",11600.0,11600.0,11600.0,11600.0,0],["2024-01-22",11600.0,11600.0,11600.0,11600.0,0],["2024-01-23",11600.0,11600.0,11600.0,11600.0,0],["2024-01-24",11600.0,11600.0,11600.0,11600.0,0],["2024-01-25",11600.0,11600.0,11600.0,11600.0,0],["2024-01-26",11600.0,11600.0,11600.0,11600.0,0],["2024-01-29",11600.0,11600.0,11600.0,11600.0,0],["2024-01-30",11600.0,11600.0,11600.0,11600.0,0],["2024-01-31",11600.0,11600.0,11600.0,11600.0,0],["2024-02-01",11600.0,11600.0,11600.0,11600.0,0],["2024-02-02",11600.0,11600.0,11600.0,11600.0,0],["2024-02-05",11600.0,11600.0,11600.0,11600.0,0],["2024-02-06",11600.0,11600.0,11600.0,11600.0,0],["2024-02-07",11600.0,11600.0,11600.0,11600.0,0],["2024-02-15",11600.0,11600.0,11600.0,11600.0,0],["2024-02-16",11600.0,11600.0,11600.0,11600.0,0],["2024-02-19",11600.0,11600.0,11600.0,11600.0,0],["2024-02-20",11600.0,11600.0,11600.0,11600.0,0],["2024-02-21",11600.0,11600.0,11600.0,11600.0,0],["2024-02-22",11600.0,11600.0,11600.0,11600.0,0],["2024-02-23",11600.0,11600.0,11600.0,11600.0,0],["2024-02-26",10500.0,10500.0,10500.0,10500.0,200],["2024-02-27",10500.0,10500.0,10500.0,10500.0,0],["2024-02-28",10500.0,10500.0,10500.0,10500.0,0],["2024-02-29",10500.0,10500.0,10500.0,10500.0,0],["2024-03-01",10500.0,10500.0,10500.0,10500.0,0],["2024-03-04",10500.0,10500.0,10500.0,10500.0,0],["2024-03-05",10500.0,10500.0,10500.0,10500.0,0],["2024-03-06",10500.0,10500.0,10500.0,10500.0,0],["2024-03-07",9500.0,9500.0,9500.0,9500.0,100],["2024-03-08",8800.0,8800.0,8800.0,8800.0,100],["2024-03-11",8300.0,8300.0,8300.0,8300.0,100],["2024-03-12",8300.0,8300.0,8300.0,8300.0,0],["2024-03-13",7800.0,7800.0,7800.0,7800.0,100],["2024-03-14",7800.0,7800.0,7800.0,7800.0,0],["2024-03-15",7100.0,7100.0,7100.0,7100.0,300],["2024-03-18",7100.0,7100.0,7100.0,7100.0,0],["2024-03-19",7800.0,7800.0,7800.0,7800.0,100],["2024-03-20",8500.0,8500.0,8500.0,8500.0,100],["2024-03-21",8500.0,8500.0,8500.0,8500.0,0],["2024-03-22",8500.0,8500.0,8500.0,8500.0,0],["2024-03-25",8500.0,8500.0,8500.0,8500.0,0],["2024-03-26",8500.0,8500.0,8500.0,8500.0,0],["2024-03-27",8500.0,8500.0,8500.0,8500.0,0],["2024-03-28",8500.0,8500.0,8500.0,8500.0,0],["2024-03-29",8500.0,8500.0,8500.0,8500.0,0],["2024-04-01",8500.0,8500.0,8500.0,8500.0,0],["2024-04-02",8500.0,8500.0,8500.0,8500.0,0],["2024-04-03",8500.0,8500.0,8500.0,8500.0,0],["2024-04-04",8500.0,8500.0,8500.0,8500.0,0],["2024-04-05",7900.0,7900.0,7900.0,7900.0,100],["2024-04-08",7900.0,7900.0,7900.0,7900.0,0],["2024-04-09",7900.0,7900.0,7900.0,7900.0,0],["2024-04-10",8600.0,8600.0,8600.0,8600.0,100],["2024-04-11",8600.0,8600.0,7800.0,7800.0,800],["2024-04-12",7800.0,7800.0,7800.0,7800.0,0],["2024-04-15",7800.0,7800.0,7800.0,7800.0,0],["2024-04-16",7800.0,7800.0,7800.0,7800.0,0],["2024-04-17",8500.0,8500.0,8500.0,8500.0,100],["2024-04-19",8000.0,8000.0,7900.0,7900.0,200],["2024-04-22",7400.0,8600.0,7400.0,8600.0,500],["2024-04-23",8000.0,8000.0,8000.0,8000.0,100],["2024-04-24",7400.0,8000.0,7400.0,7400.0,900],["2024-04-25",7000.0,7000.0,7000.0,7000.0,400],["2024-04-26",7000.0,7000.0,7000.0,7000.0,0],["2024-05-02",7000.0,7000.0,7000.0,7000.0,0],["2024-05-03",6600.0,6600.0,6600.0,6600.0,100],["2024-05-06",6200.0,6200.0,6200.0,6200.0,100],["2024-05-07",6000.0,6000.0,5600.0,5600.0,4300],["2024-05-08",5300.0,6100.0,5300.0,6100.0,2400],["2024-05-09",5600.0,5600.0,5600.0,5600.0,100],["2024-05-10",5600.0,6100.0,5200.0,6100.0,1500],["2024-05-13",6100.0,6700.0,6100.0,6700.0,1400],["2024-05-28",9300.0,9300.0,9000.0,9300.0,2000],["2024-05-29",10500.0,10500.0,10500.0,10500.0,500],["2024-05-30",12000.0,12000.0,12000.0,12000.0,800],["2024-05-31",12100.0,12100.0,12100.0,12100.0,200],["2024-06-03",10300.0,10300.0,10300.0,10300.0,500],["2024-06-04",10300.0,10300.0,10300.0,10300.0,200],["2024-06-05",10300.0,10300.0,10300.0,10300.0,0],["2024-06-06",10300.0,10300.0,10300.0,10300.0,0],["2024-06-07",10200.0,10200.0,10200.0,10200.0,200],["2024-06-10",9700.0,9700.0,8700.0,8700.0,1300],["2024-06-11",7600.0,7700.0,7600.0,7600.0,5300],["2024-06-12",7700.0,7700.0,7700.0,7700.0,0],["2024-06-13",7600.0,7600.0,7600.0,7600.0,100],["2024-06-14",7600.0,8700.0,7600.0,8700.0,800],["2024-06-17",7700.0,7700.0,7700.0,7700.0,0],["2024-06-18",7700.0,7700.0,7700.0,7700.0,0],["2024-06-19",8800.0,8800.0,8800.0,8800.0,100],["2024-06-20",10100.0,10100.0,10100.0,10100.0,2600],["2024-06-21",11600.0,11600.0,11600.0,11600.0,1900],["2024-06-24",9900.0,13300.0,9900.0,13300.0,1500],["2024-06-25",11700.0,11700.0,10000.0,10100.0,3100],["2024-06-26",9600.0,9800.0,9600.0,9800.0,1700],["2024-06-27",9700.0,9700.0,9700.0,9700.0,0],["2024-06-28",9700.0,9700.0,9700.0,9700.0,0],["2024-07-01",11100.0,11100.0,11100.0,11100.0,100],["2024-07-02",12600.0,12600.0,12600.0,12600.0,100],["2024-07-03",14400.0,14400.0,14400.0,14400.0,100],["2024-07-04",16500.0,16500.0,16500.0,16500.0,100],["2024-07-05",16500.0,16500.0,16500.0,16500.0,0],["2024-07-08",16500.0,16500.0,16500.0,16500.0,0],["2024-07-09",14100.0,14100.0,14100.0,14100.0,700],["2024-07-10",14100.0,14100.0,14100.0,14100.0,0],["2024-07-11",14100.0,14100.0,14100.0,14100.0,0],["2024-07-12",14100.0,14100.0,14100.0,14100.0,0],["2024-07-15",14100.0,14100.0,14100.0,14100.0,0],["2024-07-16",12000.0,12000.0,12000.0,12000.0,800],["2024-07-17",12000.0,12000.0,12000.0,12000.0,0],["2024-07-18",12000.0,12000.0,12000.0,12000.0,0],["2024-07-19",10200.0,10200.0,10200.0,10200.0,1200],["2024-07-22",11700.0,11700.0,11600.0,11600.0,300],["2024-07-23",11700.0,11700.0,11700.0,11700.0,0],["2024-07-24",11700.0,11700.0,11700.0,11700.0,0],["2024-07-25",11700.0,11700.0,11700.0,11700.0,0],["2024-07-26",11700.0,11700.0,11700.0,11700.0,100],["2024-07-29",11700.0,11700.0,11700.0,11700.0,0],["2024-07-30",11700.0,11700.0,11700.0,11700.0,0],["2024-07-31",11700.0,11700.0,11700.0,11700.0,0],["2024-08-01",10000.0,10000.0,10000.0,10000.0,200],["2024-08-02",8500.0,8500.0,8500.0,8500.0,100],["2024-08-05",8000.0,8000.0,8000.0,8000.0,300],["2024-08-06",8000.0,8000.0,8000.0,8000.0,1000],["2024-08-07",8000.0,8000.0,8000.0,8000.0,0],["2024-08-08",8000.0,8000.0,8000.0,8000.0,0],["2024-08-09",8000.0,8000.0,8000.0,8000.0,0],["2024-08-12",8000.0,8000.0,8000.0,8000.0,0],["2024-08-13",8000.0,8000.0,8000.0,8000.0,0],["2024-08-14",6800.0,6800.0,6800.0,6800.0,100],["2024-08-15",6000.0,6000.0,6000.0,6000.0,100],["2024-08-16",6000.0,6000.0,6000.0,6000.0,0],["2024-08-19",5500.0,5500.0,5500.0,5500.0,400],["2024-08-20",5500.0,5500.0,5500.0,5500.0,0],["2024-08-21",6300.0,6300.0,6300.0,6300.0,100],["2024-08-22",7200.0,7200.0,7200.0,7200.0,100],["2024-08-23",8200.0,8200.0,8200.0,8200.0,100],["2024-08-26",7000.0,9300.0,7000.0,9300.0,200],["2024-08-27",7200.0,7200.0,7200.0,7200.0,100],["2024-08-28",7200.0,7200.0,7200.0,7200.0,0],["2024-08-29",8200.0,8200.0,8200.0,8200.0,100],["2024-08-30",8200.0,8200.0,8200.0,8200.0,0],["2024-09-04",9400.0,9400.0,9400.0,9400.0,200],["2024-09-05",9500.0,9500.0,9500.0,9500.0,200],["2024-09-06",9500.0,9500.0,9500.0,9500.0,100],["2024-09-09",9500.0,9500.0,9500.0,9500.0,0],["2024-09-10",9500.0,9500.0,9500.0,9500.0,0],["2024-09-11",9500.0,9500.0,9500.0,9500.0,0],["2024-09-12",9500.0,9500.0,9500.0,9500.0,0],["2024-09-13",9500.0,9500.0,9500.0,9500.0,0],["2024-09-16",9500.0,9500.0,9500.0,9500.0,0],["2024-09-17",9500.0,9500.0,9500.0,9500.0,0],["2024-09-18",9500.0,9500.0,9500.0,9500.0,0],["2024-09-19",9500.0,9500.0,9500.0,9500.0,0],["2024-09-20",10000.0,10000.0,10000.0,10000.0,200],["2024-09-23",10000.0,10000.0,10000.0,10000.0,0],["2024-09-24",10000.0,10000.0,10000.0,10000.0,0],["2024-09-25",10000.0,10000.0,10000.0,10000.0,0],["2024-09-26",10000.0,10000.0,10000.0,10000.0,0],["2024-09-27",10000.0,10000.0,10000.0,10000.0,0],["2024-09-30",10000.0,10000.0,10000.0,10000.0,0],["2024-10-01",10000.0,10000.0,10000.0,10000.0,0],["2024-10-02",10000.0,10000.0,10000.0,10000.0,0],["2024-10-03",10000.0,10000.0,10000.0,10000.0,0],["2024-10-04",10000.0,10000.0,10000.0,10000.0,0],["2024-10-07",10000.0,10000.0,10000.0,10000.0,0],["2024-10-08",10000.0,10000.0,10000.0,10000.0,0],["2024-10-09",10000.0,10000.0,10000.0,10000.0,0],["2024-10-10",10000.0,10000.0,10000.0,10000.0,0],["2024-10-11",10000.0,10000.0,10000.0,10000.0,0],["2024-10-14",10000.0,10000.0,10000.0,10000.0,0],["2024-10-15",10000.0,10000.0,10000.0,10000.0,0],["2024-10-16",10000.0,10000.0,10000.0,10000.0,40200],["2024-10-17",10000.0,10000.0,10000.0,10000.0,0],["2024-10-18",10000.0,10000.0,10000.0,10000.0,0],["2024-10-21",10000.0,10000.0,10000.0,10000.0,0],["2024-10-22",10000.0,10000.0,10000.0,10000.0,0],["2024-10-23",10000.0,10000.0,10000.0,10000.0,0],["2024-10-24",10000.0,10000.0,10000.0,10000.0,0],["2024-10-25",10000.0,10000.0,10000.0,10000.0,0],["2024-10-28",10000.0,10000.0,10000.0,10000.0,0],["2024-10-29",10000.0,10000.0,10000.0,10000.0,0],["2024-10-30",10000.0,10000.0,10000.0,10000.0,0],["2024-10-31",10000.0,10000.0,10000.0,10000.0,0],["2024-11-01",10000.0,10000.0,10000.0,10000.0,0],["2024-11-04",10000.0,10000.0,10000.0,10000.0,0],["2024-11-05",10000.0,10000.0,10000.0,10000.0,0],["2024-11-06",10000.0,10000.0,10000.0,10000.0,0],["2024-11-07",10000.0,10000.0,10000.0,10000.0,0],["2024-11-08",10000.0,10000.0,10000.0,10000.0,0],["2024-11-11",10000.0,10000.0,10000.0,10000.0,0],["2024-11-12",10000.0,10000.0,10000.0,10000.0,0],["2024-11-13",10000.0,10000.0,10000.0,10000.0,0],["2024-11-14",10000.0,10000.0,10000.0,10000.0,0],["2024-11-15",10000.0,10000.0,10000.0,10000.0,400],["2024-11-18",10000.0,10000.0,10000.0,10000.0,0],["2024-11-19",10000.0,10000.0,10000.0,10000.0,0],["2024-11-20",10000.0,10000.0,10000.0,10000.0,0],["2024-11-21",10000.0,10000.0,10000.0,10000.0,0],["2024-11-22",10000.0,10000.0,10000.0,10000.0,0],["2024-11-25",10000.0,10000.0,10000.0,10000.0,0],["2024-11-26",10000.0,10000.0,10000.0,10000.0,0],["2024-11-27",10000.0,10000.0,10000.0,10000.0,0],["2024-11-28",10000.0,10000.0,10000.0,10000.0,0],["2024-11-29",10000.0,10000.0,10000.0,10000.0,0],["2024-12-02",10000.0,10000.0,10000.0,10000.0,0],["2024-12-03",10000.0,10000.0,10000.0,10000.0,0],["2024-12-04",10000.0,10000.0,10000.0,10000.0,0],["2024-12-05",10000.0,10000.0,10000.0,10000.0,0],["2024-12-06",10000.0,10000.0,10000.0,10000.0,0],["2024-12-09",10000.0,10000.0,10000.0,10000.0,0],["2024-12-10",10000.0,10000.0,10000.0,10000.0,0],["2024-12-11",10000.0,10000.0,10000.0,10000.0,0],["2024-12-12",10000.0,10000.0,10000.0,10000.0,0],["2024-12-13",10000.0,10000.0,10000.0,10000.0,0],["2024-12-16",10000.0,10000.0,10000.0,10000.0,0],["2024-12-17",10000.0,10000.0,10000.0,10000.0,0],["2024-12-18",8500.0,8500.0,8500.0,8500.0,1200],["2024-12-19",8500.0,8500.0,8500.0,8500.0,0],["2024-12-20",8500.0,8500.0,8500.0,8500.0,0],["2024-12-23",8500.0,8500.0,8500.0,8500.0,0],["2024-12-24",8500.0,8500.0,8500.0,8500.0,0],["2024-12-25",8500.0,8500.0,8500.0,8500.0,0],["2024-12-26",8500.0,8500.0,8500.0,8500.0,0],["2024-12-27",8500.0,8500.0,8500.0,8500.0,0],["2024-12-30",8500.0,8500.0,8500.0,8500.0,0],["2024-12-31",8500.0,8500.0,8500.0,8500.0,0],["2025-01-02",8500.0,8500.0,8500.0,8500.0,0],["2025-01-03",8500.0,8500.0,8500.0,8500.0,0],["2025-01-06",8500.0,8500.0,8500.0,8500.0,0],["2025-01-07",8500.0,8500.0,8500.0,8500.0,0],["2025-01-08",9700.0,9700.0,9700.0,9700.0,100],["2025-01-09",9700.0,9700.0,9700.0,9700.0,0],["2025-01-10",9700.0,9700.0,9700.0,9700.0,0],["2025-01-13",9700.0,9700.0,9700.0,9700.0,0],["2025-01-14",9700.0,9700.0,9700.0,9700.0,0],["2025-01-15",9700.0,9700.0,9700.0,9700.0,0],["2025-01-16",9700.0,9700.0,9700.0,9700.0,0],["2025-01-17",9700.0,9700.0,9700.0,9700.0,0],["2025-01-20",9600.0,9600.0,9600.0,9600.0,200],["2025-01-21",9600.0,9600.0,9600.0,9600.0,0],["2025-01-22",9600.0,9600.0,9600.0,9600.0,0],["2025-01-23",9600.0,9600.0,9600.0,9600.0,0],["2025-01-24",9600.0,9600.0,9600.0,9600.0,0],["2025-02-03",9600.0,9600.0,9600.0,9600.0,0],["2025-02-04",9600.0,9600.0,9600.0,9600.0,500],["2025-02-05",9600.0,9600.0,9600.0,9600.0,0],["2025-02-06",9600.0,9600.0,9600.0,9600.0,0],["2025-02-07",9600.0,9600.0,9600.0,9600.0,500],["2025-02-10",9600.0,9600.0,9600.0,9600.0,0],["2025-02-11",9600.0,9600.0,9600.0,9600.0,0],["2025-02-12",9600.0,9600.0,9600.0,9600.0,0],["2025-02-13",9600.0,9600.0,9600.0,9600.0,0],["2025-02-14",9600.0,9600.0,9600.0,9600.0,0],["2025-02-17",9600.0,9600.0,9600.0,9600.0,0],["2025-02-18",9600.0,9600.0,9600.0,9600.0,0],["2025-02-19",9600.0,9600.0,9600.0,9600.0,0],["2025-02-20",9600.0,9600.0,9600.0,9600.0,0],["2025-02-21",9600.0,9600.0,9600.0,9600.0,0],["2025-02-24",9600.0,9600.0,9600.0,9600.0,0],["2025-02-25",9600.0,9600.0,9600.0,9600.0,0],["2025-02-26",9600.0,9600.0,9600.0,9600.0,0],["2025-02-27",9600.0,9600.0,9600.0,9600.0,0],["2025-02-28",9600.0,9600.0,9600.0,9600.0,0],["2025-03-03",9600.0,9600.0,9600.0,9600.0,0],["2025-03-04",9600.0,9600.0,9600.0,9600.0,0],["2025-03-05",9600.0,9600.0,9600.0,9600.0,0],["2025-03-06",9600.0,9600.0,9600.0,9600.0,0],["2025-03-07",9600.0,9600.0,9600.0,9600.0,100],["2025-03-10",9600.0,9600.0,9600.0,9600.0,500],["2025-03-11",9600.0,9600.0,9600.0,9600.0,0],["2025-03-12",9600.0,9600.0,9600.0,9600.0,0],["2025-03-13",9600.0,9600.0,9600.0,9600.0,0],["2025-03-14",9600.0,9600.0,9600.0,9600.0,0],["2025-03-17",9600.0,9600.0,9600.0,9600.0,0],["2025-03-18",9600.0,9600.0,9600.0,9600.0,0],["2025-03-19",9600.0,9600.0,9600.0,9600.0,0],["2025-03-20",9600.0,9600.0,9600.0,9600.0,0],["2025-03-21",9600.0,9600.0,9600.0,9600.0,0],["2025-03-24",9600.0,9600.0,9600.0,9600.0,0],["2025-03-25",9600.0,9600.0,9600.0,9600.0,0],["2025-03-26",9600.0,9600.0,9600.0,9600.0,0],["2025-03-27",9600.0,9600.0,9600.0,9600.0,0],["2025-03-28",9600.0,9600.0,9600.0,9600.0,0],["2025-03-31",9600.0,9600.0,9600.0,9600.0,0],["2025-04-01",9600.0,9600.0,9600.0,9600.0,0],["2025-04-02",9600.0,9600.0,9600.0,9600.0,0],["2025-04-03",9600.0,9600.0,9600.0,9600.0,0],["2025-04-04",9600.0,9600.0,9600.0,9600.0,0],["2025-04-08",9600.0,9600.0,9600.0,9600.0,0],["2025-04-09",9600.0,9600.0,9600.0,9600.0,0],["2025-04-10",9600.0,9600.0,9600.0,9600.0,0],["2025-04-11",9600.0,9600.0,9600.0,9600.0,0],["2025-04-14",9600.0,9600.0,9600.0,9600.0,0],["2025-04-15",9600.0,9600.0,9600.0,9600.0,0],["2025-04-16",9600.0,9600.0,9600.0,9600.0,0],["2025-04-17",9600.0,9600.0,9600.0,9600.0,0],["2025-04-18",13400.0,13400.0,13400.0,13400.0,100],["2025-04-21",13400.0,13400.0,13400.0,13400.0,0],["2025-04-22",13400.0,13400.0,13400.0,13400.0,0],["2025-04-23",13400.0,13400.0,13400.0,13400.0,0],["2025-04-24",13400.0,13400.0,13400.0,13400.0,0],["2025-04-25",13400.0,13400.0,13400.0,13400.0,0],["2025-04-28",13400.0,13400.0,13400.0,13400.0,0],["2025-04-29",13400.0,13400.0,13400.0,13400.0,100],["2025-05-05",13400.0,13400.0,13400.0,13400.0,0],["2025-05-06",13300.0,13300.0,13300.0,13300.0,100],["2025-05-07",13300.0,13300.0,13300.0,13300.0,0],["2025-05-08",13300.0,13300.0,13300.0,13300.0,0],["2025-05-09",13300.0,13300.0,13300.0,13300.0,0],["2025-05-12",13300.0,13300.0,13300.0,13300.0,0],["2025-05-13",13300.0,13300.0,13300.0,13300.0,0],["2025-05-14",13300.0,13300.0,13300.0,13300.0,0],["2025-05-15",13300.0,13300.0,13300.0,13300.0,0],["2025-05-16",13300.0,13300.0,13300.0,13300.0,0],["2025-05-19",13300.0,13300.0,13300.0,13300.0,0],["2025-05-20",13300.0,13300.0,13300.0,13300.0,0],["2025-05-21",13300.0,13300.0,13300.0,13300.0,0],["2025-05-22",13300.0,13300.0,13300.0,13300.0,0],["2025-05-23",13300.0,13300.0,13300.0,13300.0,0],["2025-05-26",13300.0,13300.0,13300.0,13300.0,0],["2025-05-27",13300.0,13300.0,13300.0,13300.0,0],["2025-05-28",13300.0,13300.0,13300.0,13300.0,0],["2025-05-29",13300.0,13300.0,13300.0,13300.0,0],["2025-05-30",13300.0,13300.0,13300.0,13300.0,0],["2025-06-02",13300.0,13300.0,13300.0,13300.0,0],["2025-06-03",13300.0,13300.0,13300.0,13300.0,0],["2025-06-04",13300.0,13300.0,13300.0,13300.0,0],["2025-06-05",13300.0,13300.0,13300.0,13300.0,0],["2025-06-06",13300.0,13300.0,13300.0,13300.0,0],["2025-06-09",13300.0,13300.0,13300.0,13300.0,0],["2025-06-10",13300.0,13300.0,13300.0,13300.0,0],["2025-06-11",13300.0,13300.0,13300.0,13300.0,0],["2025-06-12",18600.0,18600.0,10900.0,10900.0,200],["2025-06-13",14800.0,14800.0,14800.0,14800.0,0],["2025-06-16",14800.0,14800.0,14800.0,14800.0,0],["2025-06-17",14800.0,14800.0,14800.0,14800.0,0],["2025-06-18",13500.0,13500.0,13500.0,13500.0,100],["2025-06-19",13500.0,13500.0,13500.0,13500.0,0],["2025-06-20",13500.0,13500.0,13500.0,13500.0,0],["2025-06-23",13500.0,13500.0,13500.0,13500.0,0],["2025-06-24",13500.0,13500.0,13500.0,13500.0,0],["2025-06-25",13500.0,13500.0,13500.0,13500.0,0],["2025-06-26",13500.0,13500.0,13500.0,13500.0,0],["2025-06-27",13500.0,13500.0,13500.0,13500.0,0],["2025-06-30",12000.0,12000.0,12000.0,12000.0,100],["2025-07-01",12000.0,12000.0,12000.0,12000.0,0],["2025-07-02",12000.0,12000.0,12000.0,12000.0,0],["2025-07-03",12000.0,12000.0,12000.0,12000.0,0],["2025-07-04",12000.0,12000.0,12000.0,12000.0,0],["2025-07-07",12000.0,12000.0,12000.0,12000.0,0],["2025-07-08",12000.0,12000.0,12000.0,12000.0,0],["2025-07-09",12000.0,12000.0,12000.0,12000.0,0],["2025-07-10",12000.0,12000.0,12000.0,12000.0,0],["2025-07-11",12000.0,12000.0,12000.0,12000.0,0],["2025-07-14",12000.0,12000.0,12000.0,12000.0,0],["2025-07-15",12000.0,12000.0,12000.0,12000.0,0],["2025-07-16",10500.0,12000.0,10200.0,12000.0,5000],["2025-07-17",8900.0,11500.0,8900.0,11500.0,108200],["2025-07-18",10200.0,10200.0,10200.0,10200.0,0],["2025-07-21",10200.0,10200.0,10200.0,10200.0,0],["2025-07-22",10200.0,10200.0,10200.0,10200.0,0],["2025-07-23",8700.0,11000.0,8700.0,11000.0,5400],["2025-07-24",7500.0,10100.0,7500.0,10100.0,2900],["2025-07-25",7900.0,7900.0,7500.0,7500.0,9100],["2025-07-28",8700.0,8700.0,8700.0,8700.0,4400],["2025-07-29",9400.0,9400.0,9400.0,9400.0,100],["2025-07-30",10400.0,10400.0,9800.0,9800.0,200],["2025-07-31",11000.0,11000.0,10200.0,10200.0,200],["2025-08-01",10600.0,10600.0,10600.0,10600.0,0],["2025-08-04",10600.0,10600.0,10600.0,10600.0,0],["2025-08-05",10600.0,10600.0,10600.0,10600.0,0],["2025-08-06",10600.0,10600.0,10600.0,10600.0,0],["2025-08-07",10500.0,10500.0,9100.0,9100.0,8500],["2025-08-08",10300.0,10300.0,9100.0,9100.0,10900],["2025-08-11",9900.0,9900.0,9500.0,9500.0,300],["2025-08-12",9200.0,9200.0,8400.0,9100.0,3700],["2025-08-13",9400.0,9400.0,7400.0,8400.0,15600],["2025-08-14",8500.0,8500.0,8200.0,8200.0,800],["2025-08-15",7300.0,8300.0,7300.0,7400.0,5100],["2025-08-18",7400.0,7400.0,7100.0,7200.0,800],["2025-08-19",7900.0,7900.0,7500.0,7500.0,2500],["2025-08-20",8200.0,8200.0,8000.0,8000.0,300],["2025-08-21",8100.0,8100.0,8100.0,8100.0,0],["2025-08-22",8100.0,8100.0,8100.0,8100.0,0],["2025-08-25",8000.0,8000.0,8000.0,8000.0,100],["2025-08-26",9000.0,9000.0,7900.0,8000.0,500],["2025-08-27",7100.0,7500.0,7100.0,7500.0,2300],["2025-08-28",7500.0,7500.0,7500.0,7500.0,200],["2025-08-29",7400.0,7500.0,7400.0,7500.0,500],["2025-09-03",7500.0,8000.0,7500.0,8000.0,4500],["2025-09-04",7900.0,7900.0,7900.0,7900.0,600],["2025-09-05",7400.0,7800.0,7400.0,7800.0,700],["2025-09-08",8300.0,8300.0,8000.0,8000.0,2500],["2025-09-09",8000.0,8000.0,8000.0,8000.0,700],["2025-09-10",8000.0,8000.0,8000.0,8000.0,0],["2025-09-11",8000.0,8000.0,8000.0,8000.0,0],["2025-09-12",8000.0,8000.0,8000.0,8000.0,0],["2025-09-15",8000.0,8000.0,7800.0,7800.0,1100],["2025-09-16",9100.0,9100.0,8600.0,8600.0,1400],["2025-09-17",7500.0,7600.0,7500.0,7600.0,2300],["2025-09-18",8200.0,8200.0,8200.0,8200.0,100],["2025-09-19",9100.0,9100.0,8000.0,8000.0,2800],["2025-09-22",8200.0,8200.0,8200.0,8200.0,0],["2025-09-23",8200.0,8200.0,8200.0,8200.0,0],["2025-09-24",8000.0,8100.0,8000.0,8000.0,2600],["2025-09-25",8900.0,8900.0,8900.0,8900.0,100],["2025-09-26",7900.0,7900.0,7900.0,7900.0,1500],["2025-09-29",8900.0,8900.0,8900.0,8900.0,100],["2025-09-30",8500.0,8500.0,8500.0,8500.0,100],["2025-10-01",9500.0,9500.0,9500.0,9500.0,100],["2025-10-02",9500.0,9500.0,9500.0,9500.0,0],["2025-10-03",9500.0,9500.0,9500.0,9500.0,0],["2025-10-06",9000.0,9000.0,8900.0,8900.0,1300],["2025-10-07",8900.0,8900.0,8900.0,8900.0,5600],["2025-10-08",8900.0,8900.0,8900.0,8900.0,0],["2025-10-09",8900.0,8900.0,8900.0,8900.0,0],["2025-10-10",8900.0,8900.0,8700.0,8700.0,200],["2025-10-13",8700.0,8700.0,8700.0,8700.0,300],["2025-10-14",7400.0,7500.0,7400.0,7500.0,1600],["2025-10-15",8300.0,8300.0,8300.0,8300.0,100],["2025-10-16",9000.0,9000.0,9000.0,9000.0,100],["2025-10-17",9000.0,9000.0,9000.0,9000.0,0],["2025-10-20",9000.0,9000.0,9000.0,9000.0,0],["2025-10-21",9000.0,9000.0,9000.0,9000.0,0],["2025-10-22",9000.0,9000.0,9000.0,9000.0,0],["2025-10-23",7700.0,8300.0,7700.0,8300.0,200],["2025-10-24",8200.0,8200.0,8000.0,8000.0,1000],["2025-10-27",7900.0,7900.0,7900.0,7900.0,800],["2025-10-28",8900.0,8900.0,8900.0,8900.0,200],["2025-10-29",9200.0,9200.0,9200.0,9200.0,100],["2025-10-30",9000.0,9000.0,9000.0,9000.0,1000],["2025-10-31",7700.0,8900.0,7700.0,8700.0,4000],["2025-11-03",8400.0,8400.0,8400.0,8400.0,100],["2025-11-04",9000.0,9000.0,9000.0,9000.0,100],["2025-11-05",9000.0,9000.0,9000.0,9000.0,0],["2025-11-06",7700.0,7700.0,7700.0,7700.0,1900],["2025-11-07",8600.0,8600.0,8600.0,8600.0,100],["2025-11-10",8500.0,8500.0,8500.0,8500.0,1000],["2025-11-11",8500.0,8500.0,8500.0,8500.0,0],["2025-11-12",7900.0,7900.0,7900.0,7900.0,200],["2025-11-13",7900.0,7900.0,6800.0,7800.0,1500],["2025-11-14",7800.0,7800.0,7800.0,7800.0,100],["2025-11-17",7800.0,7800.0,7800.0,7800.0,500],["2025-11-18",7800.0,7800.0,7800.0,7800.0,1300],["2025-11-19",8700.0,8700.0,8700.0,8700.0,200],["2025-11-20",9500.0,9500.0,9500.0,9500.0,100],["2025-11-21",9000.0,9000.0,9000.0,9000.0,100],["2025-11-24",9500.0,9500.0,9500.0,9500.0,100],["2025-11-25",9000.0,9000.0,9000.0,9000.0,4900],["2025-11-26",9400.0,9400.0,8900.0,8900.0,2100],["2025-11-27",8900.0,8900.0,8900.0,8900.0,3500],["2025-11-28",8900.0,8900.0,8900.0,8900.0,0],["2025-12-01",9500.0,9500.0,9500.0,9500.0,100],["2025-12-02",9500.0,9500.0,9500.0,9500.0,0],["2025-12-03",9500.0,9500.0,9500.0,9500.0,0],["2025-12-04",9500.0,9500.0,9500.0,9500.0,0],["2025-12-05",9500.0,9500.0,9500.0,9500.0,0],["2025-12-08",9500.0,9500.0,9500.0,9500.0,0],["2025-12-09",9500.0,9500.0,9500.0,9500.0,0],["2025-12-10",9500.0,9500.0,9500.0,9500.0,0],["2025-12-11",9500.0,9500.0,9500.0,9500.0,0],["2025-12-12",9500.0,9500.0,9500.0,9500.0,0],["2025-12-15",9500.0,9500.0,9500.0,9500.0,0],["2025-12-16",9500.0,9500.0,9500.0,9500.0,100],["2025-12-17",9500.0,9500.0,9500.0,9500.0,0],["2025-12-18",9500.0,9500.0,9500.0,9500.0,0],["2025-12-19",9500.0,9500.0,9500.0,9500.0,0],["2025-12-22",9000.0,9000.0,9000.0,9000.0,500],["2025-12-23",9000.0,9000.0,9000.0,9000.0,0],["2025-12-24",9000.0,9000.0,9000.0,9000.0,0],["2025-12-25",9000.0,9000.0,9000.0,9000.0,0],["2025-12-26",9000.0,9000.0,9000.0,9000.0,0],["2025-12-29",7700.0,7700.0,7700.0,7700.0,600],["2025-12-30",8200.0,8200.0,8200.0,8200.0,100],["2025-12-31",8900.0,8900.0,8900.0,8900.0,400],["2026-01-05",8900.0,8900.0,8900.0,8900.0,0],["2026-01-06",9800.0,9800.0,9800.0,9800.0,100],["2026-01-07",9800.0,9800.0,9800.0,9800.0,0],["2026-01-08",9800.0,9800.0,9800.0,9800.0,0],["2026-01-09",9800.0,9800.0,9800.0,9800.0,0],["2026-01-12",9800.0,9800.0,9800.0,9800.0,0],["2026-01-13",9800.0,9800.0,9800.0,9800.0,0],["2026-01-14",9800.0,9800.0,9800.0,9800.0,0],["2026-01-15",8700.0,8700.0,8700.0,8700.0,100],["2026-01-16",7500.0,7500.0,7500.0,7500.0,900],["2026-01-19",8500.0,8500.0,8400.0,8400.0,700],["2026-01-20",9000.0,9000.0,9000.0,9000.0,100],["2026-01-21",9000.0,9000.0,9000.0,9000.0,0],["2026-01-22",9000.0,9000.0,9000.0,9000.0,0],["2026-01-23",9000.0,9000.0,9000.0,9000.0,0],["2026-01-26",9000.0,9000.0,9000.0,9000.0,0],["2026-01-27",9000.0,9000.0,9000.0,9000.0,0],["2026-01-28",9000.0,9000.0,9000.0,9000.0,0],["2026-01-29",9000.0,9000.0,9000.0,9000.0,0],["2026-01-30",9000.0,9000.0,9000.0,9000.0,0],["2026-02-02",9700.0,9700.0,9700.0,9700.0,100],["2026-02-03",9700.0,9700.0,9700.0,9700.0,0],["2026-02-04",9700.0,9700.0,9700.0,9700.0,0],["2026-02-05",9700.0,9700.0,9700.0,9700.0,0],["2026-02-06",9700.0,9700.0,9700.0,9700.0,0],["2026-02-09",9700.0,9700.0,9700.0,9700.0,0],["2026-02-10",9700.0,9700.0,9700.0,9700.0,0],["2026-02-11",9700.0,9700.0,9700.0,9700.0,0],["2026-02-12",9700.0,9700.0,9700.0,9700.0,0],["2026-02-13",9700.0,9700.0,9700.0,9700.0,0],["2026-02-23",9700.0,9700.0,9700.0,9700.0,0],["2026-02-24",9100.0,9600.0,9100.0,9600.0,5000],["2026-02-25",9500.0,9600.0,9500.0,9600.0,2800],["2026-02-26",9600.0,9600.0,9600.0,9600.0,0],["2026-02-27",9600.0,9600.0,9600.0,9600.0,0],["2026-03-02",9200.0,9200.0,9200.0,9200.0,2800],["2026-03-03",9200.0,9200.0,9200.0,9200.0,0],["2026-03-04",9200.0,9200.0,9200.0,9200.0,0],["2026-03-05",9200.0,9200.0,9200.0,9200.0,0],["2026-03-06",9800.0,9800.0,9600.0,9700.0,600],["2026-03-09",9700.0,9700.0,9700.0,9700.0,0],["2026-03-10",9700.0,9700.0,9700.0,9700.0,0],["2026-03-11",9700.0,9700.0,9700.0,9700.0,0],["2026-03-12",9700.0,9700.0,9700.0,9700.0,0],["2026-03-13",9700.0,9700.0,9700.0,9700.0,0],["2026-03-16",8800.0,8800.0,8800.0,8800.0,100],["2026-03-17",7500.0,7600.0,7500.0,7600.0,3100],["2026-03-18",6500.0,8500.0,6400.0,7700.0,18000],["2026-03-19",7400.0,7400.0,7400.0,7400.0,2500],["2026-03-20",8500.0,8500.0,7400.0,7400.0,6800],["2026-03-23",8400.0,8400.0,8400.0,8400.0,6400],["2026-03-24",9000.0,9000.0,8000.0,8000.0,2200],["2026-03-25",8400.0,8400.0,8400.0,8400.0,100],["2026-03-26",8400.0,8400.0,8400.0,8400.0,0],["2026-03-27",8400.0,8400.0,8400.0,8400.0,0],["2026-03-30",8400.0,8400.0,8400.0,8400.0,0],["2026-03-31",8000.0,8000.0,8000.0,8000.0,700],["2026-04-01",7100.0,7100.0,7100.0,7100.0,100],["2026-04-02",7200.0,7200.0,7000.0,7000.0,600],["2026-04-03",6300.0,6300.0,6300.0,6300.0,100],["2026-04-06",7200.0,7200.0,7200.0,7200.0,400],["2026-04-07",7200.0,7200.0,7200.0,7200.0,0],["2026-04-08",8000.0,8000.0,7800.0,7900.0,8400],["2026-04-09",7900.0,7900.0,7900.0,7900.0,0],["2026-04-10",7800.0,7800.0,7300.0,7300.0,300],["2026-04-13",7500.0,7500.0,7500.0,7500.0,0],["2026-04-14",7500.0,7500.0,7500.0,7500.0,0],["2026-04-15",7000.0,7700.0,7000.0,7700.0,1400],["2026-04-16",7600.0,7600.0,7600.0,7600.0,200],["2026-04-17",7000.0,7000.0,7000.0,7000.0,4000],["2026-04-20",7000.0,7000.0,7000.0,7000.0,0],["2026-04-21",7000.0,7000.0,6300.0,7000.0,2800],["2026-04-22",7000.0,7000.0,7000.0,7000.0,0],["2026-04-23",6500.0,6500.0,6000.0,6000.0,4500],["2026-04-24",6200.0,6200.0,6200.0,6200.0,2100],["2026-04-28",7100.0,7100.0,6600.0,7000.0,2800],["2026-04-29",7100.0,7100.0,7100.0,7100.0,200],["2026-05-04",7100.0,7100.0,7100.0,7100.0,0],["2026-05-05",7100.0,7900.0,7100.0,7900.0,2300],["2026-05-06",7800.0,7800.0,6200.0,7800.0,300],["2026-05-07",7300.0,7300.0,7300.0,7300.0,0],["2026-05-08",7300.0,7300.0,7300.0,7300.0,0],["2026-05-11",7300.0,7300.0,7300.0,7300.0,0],["2026-05-12",6300.0,6300.0,6300.0,6300.0,700],["2026-05-13",7200.0,7200.0,6000.0,7200.0,500],["2026-05-14",7000.0,7000.0,7000.0,7000.0,0],["2026-05-15",6900.0,7000.0,6900.0,7000.0,700],["2026-05-18",6900.0,6900.0,6900.0,6900.0,0],["2026-05-19",7900.0,7900.0,6900.0,6900.0,900],["2026-05-20",7000.0,7000.0,7000.0,7000.0,300],["2026-05-21",7000.0,7000.0,7000.0,7000.0,0],["2026-05-22",7000.0,7000.0,7000.0,7000.0,1900],["2026-05-25",7000.0,7000.0,7000.0,7000.0,0],["2026-05-26",7900.0,7900.0,7900.0,7900.0,200],["2026-05-27",7900.0,7900.0,7900.0,7900.0,0],["2026-05-28",7900.0,7900.0,7900.0,7900.0,0],["2026-05-29",7900.0,7900.0,7900.0,7900.0,0],["2026-06-01",7900.0,7900.0,7900.0,7900.0,0],["2026-06-02",7900.0,7900.0,7900.0,7900.0,0],["2026-06-03",7900.0,7900.0,7900.0,7900.0,0],["2026-06-04",7900.0,7900.0,7900.0,7900.0,0],["2026-06-05",7900.0,7900.0,7900.0,7900.0,0],["2026-06-08",7900.0,7900.0,7900.0,7900.0,0],["2026-06-09",7900.0,7900.0,7900.0,7900.0,600],["2026-06-10",7900.0,7900.0,7900.0,7900.0,0],["2026-06-11",7500.0,7500.0,7500.0,7500.0,600],["2026-06-12",7500.0,7500.0,7500.0,7500.0,500],["2026-06-15",7500.0,7500.0,7500.0,7500.0,0],["2026-06-16",7500.0,7500.0,7500.0,7500.0,0],["2026-06-17",7500.0,7500.0,7500.0,7500.0,0],["2026-06-18",7500.0,7500.0,7500.0,7500.0,0],["2026-06-19",7500.0,7500.0,7500.0,7500.0,0],["2026-06-22",7500.0,7500.0,7500.0,7500.0,0],["2026-06-23",7500.0,7500.0,7500.0,7500.0,0],["2026-06-24",8300.0,8300.0,8300.0,8300.0,100],["2026-06-25",8300.0,8300.0,8300.0,8300.0,0],["2026-06-26",8300.0,8300.0,8300.0,8300.0,0],["2026-06-29",8300.0,8300.0,8300.0,8300.0,0],["2026-06-30",8300.0,8300.0,8300.0,8300.0,0],["2026-07-01",8300.0,8300.0,8300.0,8300.0,0],["2026-07-02",8300.0,8300.0,8300.0,8300.0,0],["2026-07-03",8300.0,8300.0,8300.0,8300.0,0],["2026-07-06",8300.0,8300.0,8300.0,8300.0,0],["2026-07-07",8300.0,8300.0,8300.0,8300.0,0],["2026-07-08",8300.0,8300.0,8300.0,8300.0,0],["2026-07-09",8300.0,8300.0,8300.0,8300.0,0],["2026-07-10",8300.0,8300.0,8300.0,8300.0,0],["2026-07-13",8300.0,8300.0,8300.0,8300.0,100],["2026-07-14",7500.0,7500.0,7500.0,7500.0,1000],["2026-07-15",7500.0,8500.0,7100.0,8500.0,6400],["2026-07-16",7400.0,7400.0,7100.0,7100.0,4000],["2026-07-17",7300.0,7300.0,7300.0,7300.0,1000],["2026-07-20",7300.0,7300.0,6500.0,6500.0,2200],["2026-07-21",6900.0,6900.0,6500.0,6500.0,600],["2026-07-22",7800.0,7800.0,7800.0,7800.0,100],["2026-07-23",7800.0,7800.0,7800.0,7800.0,0],["2026-07-24",7800.0,7800.0,7800.0,7800.0,200],["2026-07-27",8600.0,8600.0,8600.0,8600.0,100],["2026-07-28",8600.0,8600.0,8600.0,8600.0,0],["2026-07-29",8600.0,8600.0,8600.0,8600.0,0],["2026-07-30",8600.0,8600.0,8600.0,8600.0,0],["2026-07-31",8600.0,8600.0,8600.0,8600.0,0],["2026-08-03",8600.0,8600.0,8600.0,8600.0,0],["2026-08-04",7700.0,7700.0,7700.0,7700.0,100],["2026-08-05",6600.0,6600.0,6600.0,6600.0,200],["2026-08-06",5800.0,6600.0,5800.0,6600.0,300],["2026-08-07",5400.0,7000.0,5400.0,7000.0,500],["2026-08-10",6900.0,6900.0,6100.0,6100.0,700],["2026-08-11",5600.0,7200.0,5600.0,7200.0,3300],["2026-08-12",5800.0,7700.0,5800.0,7700.0,1200],["2026-08-13",6400.0,6400.0,6400.0,6400.0,100],["2026-08-14",7300.0,7300.0,7300.0,7300.0,500],["2026-08-17",7300.0,7300.0,7300.0,7300.0,0],["2026-08-18",7300.0,7300.0,7300.0,7300.0,0],["2026-08-19",7300.0,7300.0,7300.0,7300.0,0],["2026-08-20",7300.0,7300.0,7300.0,7300.0,0],["2026-08-21",7300.0,7300.0,7300.0,7300.0,0],["2026-08-24",6400.0,6400.0,6400.0,6400.0,100],["2026-08-25",7300.0,7300.0,7300.0,7300.0,300],["2026-08-26",7300.0,7300.0,7300.0,7300.0,0],["2026-08-27",8000.0,8000.0,8000.0,8000.0,300],["2026-08-28",6800.0,6800.0,6800.0,6800.0,100],["2026-09-03",7800.0,7800.0,7800.0,7800.0,1000],["2026-09-04",7800.0,7800.0,7800.0,7800.0,0],["2026-09-07",7800.0,7800.0,7800.0,7800.0,0],["2026-09-08",7800.0,7800.0,7800.0,7800.0,0],["2026-09-09",7800.0,7800.0,7800.0,7800.0,100],["2026-09-10",7800.0,7800.0,7800.0,7800.0,0],["2026-09-11",7800.0,7800.0,7800.0,7800.0,0],["2026-09-14",7800.0,7800.0,7800.0,7800.0,0],["2026-09-15",7800.0,7800.0,7800.0,7800.0,0],["2026-09-16",7800.0,7800.0,7800.0,7800.0,0],["2026-09-17",7800.0,7800.0,7800.0,7800.0,0],["2026-09-18",7800.0,7800.0,7800.0,7800.0,0],["2026-09-21",7800.0,7800.0,7800.0,7800.0,0],["2026-09-22",7800.0,7800.0,7800.0,7800.0,0],["2026-09-23",8900.0,8900.0,8900.0,8900.0,200],["2026-09-24",8900.0,8900.0,8900.0,8900.0,0],["2026-09-25",10200.0,10200.0,10200.0,10200.0,100],["2026-09-28",10200.0,10200.0,10200.0,10200.0,0],["2026-09-29",10200.0,10200.0,10200.0,10200.0,0],["2026-09-30",10200.0,10200.0,10200.0,10200.0,0],["2026-10-01",10200.0,10200.0,10200.0,10200.0,0],["2026-10-02",10200.0,10200.0,10200.0,10200.0,0],["2026-10-05",10200.0,10200.0,10200.0,10200.0,0],["2026-10-06",10200.0,10200.0,10200.0,10200.0,0],["2026-10-07",10200.0,10200.0,10200.0,10200.0,0],["2026-10-08",10200.0,10200.0,10200.0,10200.0,0],["2026-10-09",10200.0,10200.0,10200.0,10200.0,0],["2026-10-12",10200.0,10200.0,10200.0,10200.0,0]]}