{"sym":"DTC","index":false,"bars":[["2006-12-25",2606.53,2606.53,2606.53,2606.53,1300],["2006-12-26",2606.53,2606.53,2606.53,2606.53,0],["2006-12-27",2606.53,2606.53,2606.53,2606.53,0],["2006-12-28",2606.53,2606.53,2606.53,2606.53,0],["2006-12-29",2606.53,2606.53,2606.53,2606.53,0],["2007-01-02",2606.53,2606.53,2606.53,2606.53,0],["2007-01-03",2606.53,2606.53,2606.53,2606.53,0],["2007-01-04",2606.53,2606.53,2606.53,2606.53,0],["2007-01-05",2606.53,2606.53,2606.53,2606.53,0],["2007-01-08",2606.53,2606.53,2606.53,2606.53,0],["2007-01-09",2606.53,2606.53,2606.53,2606.53,0],["2007-01-10",2606.53,2606.53,2606.53,2606.53,0],["2007-01-11",2606.53,2606.53,2606.53,2606.53,0],["2007-01-12",2606.53,2606.53,2606.53,2606.53,0],["2007-01-15",2606.53,2606.53,2606.53,2606.53,0],["2007-01-16",2606.53,2606.53,2606.53,2606.53,0],["2007-01-17",2606.53,2606.53,2606.53,2606.53,0],["2007-01-18",2606.53,2606.53,2606.53,2606.53,0],["2007-01-19",2606.53,2606.53,2606.53,2606.53,0],["2007-01-22",2606.53,2606.53,2606.53,2606.53,0],["2007-01-23",2606.53,2606.53,2606.53,2606.53,0],["2007-01-24",2606.53,2606.53,2606.53,2606.53,0],["2007-01-25",2606.53,2606.53,2606.53,2606.53,0],["2007-01-26",2606.53,2606.53,2606.53,2606.53,0],["2007-01-29",2606.53,2606.53,2606.53,2606.53,0],["2007-01-30",2606.53,2606.53,2606.53,2606.53,0],["2007-01-31",2759.85,2759.85,2759.85,2759.85,100],["2007-02-01",2989.84,2989.84,2989.84,2989.84,400],["2007-02-02",2989.84,2989.84,2989.84,2989.84,0],["2007-02-05",2989.84,2989.84,2989.84,2989.84,0],["2007-02-06",3005.17,3281.16,3005.17,3005.17,3300],["2007-02-07",3219.83,3219.83,3219.83,3219.83,100],["2007-02-08",3541.81,3541.81,3541.81,3541.81,100],["2007-02-09",3894.46,3894.46,3894.46,3894.46,100],["2007-02-12",4277.77,4277.77,4277.77,4277.77,2800],["2007-02-13",4691.75,4691.75,4691.75,4691.75,2200],["2007-02-14",5151.73,5151.73,5151.73,5151.73,2500],["2007-02-15",5657.7,5657.7,5657.7,5657.7,2500],["2007-02-26",6209.67,6209.67,6209.67,6209.67,100],["2007-02-27",6822.97,6822.97,6822.97,6822.97,2000],["2007-02-28",7497.6,7497.6,7497.6,7497.6,100],["2007-03-01",7497.6,8172.24,7497.6,8156.9,4700],["2007-03-02",8126.24,8126.24,8126.24,8126.24,200],["2007-03-05",8126.24,8126.24,8126.24,8126.24,0],["2007-03-06",7865.59,8279.56,7666.26,8126.24,1500],["2007-03-07",7865.59,8279.56,7650.93,8279.56,6100],["2007-03-08",8509.55,8754.87,8509.55,8754.87,1300],["2007-03-09",8662.88,8892.86,8662.88,8892.86,1000],["2007-03-12",9352.84,9659.49,9352.84,9352.84,4900],["2007-03-13",9598.16,9659.49,9506.17,9506.17,2100],["2007-03-14",9306.84,9506.17,9199.51,9199.51,300],["2007-03-15",8386.89,8386.89,8386.89,8386.89,200],["2007-03-16",9199.51,9214.85,9199.51,9199.51,2600],["2007-03-19",10134.8,10134.8,10134.8,10134.8,2700],["2007-03-20",10134.8,11146.75,10134.8,11146.75,4000],["2007-03-21",11039.42,11039.42,11039.42,11039.42,1000],["2007-03-22",11039.42,11039.42,11039.42,11039.42,0],["2007-03-23",10579.44,10579.44,10579.44,10579.44,400],["2007-03-26",10579.44,10579.44,10579.44,10579.44,0],["2007-03-27",10579.44,10579.44,10579.44,10579.44,0],["2007-03-28",9521.5,9521.5,9521.5,9521.5,1000],["2007-03-29",8739.54,8739.54,8739.54,8739.54,900],["2007-03-30",8739.54,9199.51,8739.54,9199.51,200],["2007-04-02",8969.53,8969.53,8969.53,8969.53,0],["2007-04-03",8969.53,8969.53,8969.53,8969.53,0],["2007-04-04",8969.53,8969.53,8969.53,8969.53,0],["2007-04-05",8969.53,8969.53,8969.53,8969.53,0],["2007-04-06",9046.19,9122.85,9046.19,9046.19,200],["2007-04-09",9092.19,9092.19,9092.19,9092.19,0],["2007-04-10",9092.19,9092.19,9092.19,9092.19,0],["2007-04-11",8279.56,8279.56,8279.56,8279.56,200],["2007-04-12",8279.56,8279.56,8279.56,8279.56,0],["2007-04-13",8279.56,8279.56,8279.56,8279.56,0],["2007-04-16",7589.6,7972.91,7451.61,7451.61,400],["2007-04-17",6838.63,6838.63,6838.63,6838.63,100],["2007-04-18",6598.96,7030.37,6167.55,7030.37,200],["2007-04-19",5943.86,5943.86,5943.86,5943.86,200],["2007-04-20",5592.34,5911.9,5352.67,5352.67,700],["2007-04-23",5065.06,5112.99,5033.1,5033.1,500],["2007-04-24",4569.74,4569.74,4569.74,4569.74,200],["2007-04-25",4569.74,4953.21,4489.85,4489.85,400],["2007-05-02",4953.21,4953.21,4953.21,4953.21,100],["2007-05-03",4793.43,4793.43,4793.43,4793.43,600],["2007-05-04",4713.54,4713.54,4713.54,4713.54,100],["2007-05-07",4713.54,4953.21,4665.61,4665.61,500],["2007-05-08",5033.1,5192.88,5033.1,5192.88,1000],["2007-05-09",5432.56,5512.45,5432.56,5512.45,600],["2007-05-10",5496.47,5496.47,5496.47,5496.47,0],["2007-05-11",4953.21,4953.21,4953.21,4953.21,200],["2007-05-14",4953.21,4953.21,4953.21,4953.21,0],["2007-05-15",5192.88,5192.88,5192.88,5192.88,400],["2007-05-16",5033.1,5033.1,5033.1,5033.1,100],["2007-05-17",5272.77,5272.77,5272.77,5272.77,400],["2007-05-18",4761.48,4761.48,4761.48,4761.48,200],["2007-05-21",4665.61,4665.61,4665.61,4665.61,100],["2007-05-22",4665.61,4665.61,4665.61,4665.61,0],["2007-05-23",5128.97,5128.97,5128.97,5128.97,500],["2007-05-24",5128.97,5640.27,4793.43,5160.93,700],["2007-05-25",5033.1,5128.97,4713.54,4713.54,400],["2007-05-28",4841.37,4873.32,4793.43,4793.43,600],["2007-05-29",4841.37,4841.37,4841.37,4841.37,0],["2007-05-30",4841.37,4841.37,4841.37,4841.37,0],["2007-05-31",4841.37,4953.21,4362.02,4953.21,600],["2007-06-01",5176.91,5272.77,5176.91,5272.77,500],["2007-06-04",4697.56,4713.54,4697.56,4697.56,600],["2007-06-05",4521.8,4921.26,4282.13,4282.13,500],["2007-06-06",4633.65,4633.65,4633.65,4633.65,400],["2007-06-07",4633.65,4793.43,4553.76,4553.76,4300],["2007-06-08",4953.21,4953.21,4953.21,4953.21,1000],["2007-06-11",4953.21,4953.21,4953.21,4953.21,0],["2007-06-12",4873.32,4873.32,4873.32,4873.32,3300],["2007-06-13",5112.99,5112.99,5112.99,5112.99,100],["2007-06-14",5112.99,5112.99,5112.99,5112.99,0],["2007-06-15",5033.1,5033.1,5033.1,5033.1,500],["2007-06-18",4953.21,4953.21,4953.21,4953.21,100],["2007-06-19",4953.21,4953.21,4953.21,4953.21,0],["2007-06-20",4873.32,4873.32,4873.32,4873.32,200],["2007-06-21",4697.56,4873.32,4473.87,4473.87,3300],["2007-06-22",4234.2,4234.2,4234.2,4234.2,300],["2007-06-25",4234.2,4234.2,4234.2,4234.2,100],["2007-06-26",4234.2,4234.2,4234.2,4234.2,0],["2007-06-27",3914.64,3914.64,3914.64,3914.64,100],["2007-06-28",4154.31,4154.31,4154.31,4154.31,200],["2007-06-29",4154.31,4154.31,4154.31,4154.31,0],["2007-07-02",4154.31,4154.31,4154.31,4154.31,0],["2007-07-03",4122.35,4154.31,3994.53,3994.53,1200],["2007-07-04",4314.09,4314.09,4314.09,4314.09,800],["2007-07-05",4314.09,4314.09,4314.09,4314.09,0],["2007-07-06",3994.53,3994.53,3994.53,3994.53,100],["2007-07-09",4154.31,4154.31,4154.31,4154.31,500],["2007-07-10",4473.87,4473.87,4473.87,4473.87,100],["2007-07-11",4553.76,4553.76,4553.76,4553.76,100],["2007-07-12",4553.76,4553.76,4553.76,4553.76,0],["2007-07-13",4378.0,4409.96,4362.02,4362.02,1000],["2007-07-16",4793.43,4793.43,4793.43,4793.43,100],["2007-07-17",4793.43,4793.43,4793.43,4793.43,0],["2007-07-18",4793.43,4793.43,4793.43,4793.43,0],["2007-07-19",4793.43,5160.93,4473.87,5160.93,3200],["2007-07-20",4873.32,4873.32,4873.32,4873.32,100],["2007-07-23",5352.67,5352.67,5352.67,5352.67,500],["2007-07-24",5352.67,5352.67,5352.67,5352.67,0],["2007-07-25",5352.67,5448.53,4825.39,4825.39,5200],["2007-07-26",5368.64,5368.64,5368.64,5368.64,0],["2007-07-27",5368.64,5368.64,5368.64,5368.64,0],["2007-07-30",4841.37,4841.37,4841.37,4841.37,400],["2007-07-31",4841.37,4841.37,4841.37,4841.37,0],["2007-08-01",4841.37,4841.37,4841.37,4841.37,0],["2007-08-02",4793.43,4793.43,4793.43,4793.43,100],["2007-08-03",4953.21,4953.21,4953.21,4953.21,100],["2007-08-06",4953.21,4953.21,4953.21,4953.21,0],["2007-08-07",4953.21,4953.21,4953.21,4953.21,0],["2007-08-08",4953.21,4953.21,4953.21,4953.21,0],["2007-08-09",4953.21,4953.21,4953.21,4953.21,0],["2007-08-10",4953.21,4953.21,4953.21,4953.21,0],["2007-08-13",4953.21,4953.21,4953.21,4953.21,0],["2007-08-14",4953.21,4953.21,4953.21,4953.21,0],["2007-08-15",4953.21,4953.21,4953.21,4953.21,0],["2007-08-16",4953.21,4953.21,4953.21,4953.21,0],["2007-08-17",4953.21,4953.21,4953.21,4953.21,0],["2007-08-20",4953.21,4953.21,4953.21,4953.21,0],["2007-08-21",4953.21,4953.21,4953.21,4953.21,0],["2007-08-22",4953.21,4953.21,4953.21,4953.21,0],["2007-08-23",4953.21,4953.21,4953.21,4953.21,0],["2007-08-24",4953.21,4953.21,4953.21,4953.21,0],["2007-08-27",4793.43,4793.43,4793.43,4793.43,1500],["2007-08-28",4793.43,4793.43,4793.43,4793.43,0],["2007-08-29",4793.43,4793.43,4793.43,4793.43,0],["2007-08-30",4793.43,4793.43,4793.43,4793.43,500],["2007-08-31",4793.43,4793.43,4793.43,4793.43,500],["2007-09-04",4793.43,4793.43,4793.43,4793.43,0],["2007-09-05",4793.43,4793.43,4793.43,4793.43,100],["2007-09-06",4793.43,4793.43,4793.43,4793.43,0],["2007-09-07",4793.43,4793.43,4793.43,4793.43,0],["2007-09-10",4633.65,4633.65,4633.65,4633.65,200],["2007-09-11",4633.65,4633.65,4633.65,4633.65,0],["2007-09-12",4633.65,4633.65,4633.65,4633.65,0],["2007-09-13",4633.65,4633.65,4633.65,4633.65,0],["2007-09-14",4633.65,4633.65,4633.65,4633.65,0],["2007-09-17",4633.65,4713.54,4633.65,4713.54,300],["2007-09-18",5112.99,5112.99,5112.99,5112.99,200],["2007-09-19",5112.99,5112.99,5112.99,5112.99,200],["2007-09-20",5112.99,5112.99,5112.99,5112.99,0],["2007-09-21",5112.99,5112.99,5112.99,5112.99,0],["2007-09-24",5112.99,5112.99,5112.99,5112.99,0],["2007-09-25",4793.43,4793.43,4793.43,4793.43,300],["2007-09-26",5272.77,5272.77,5272.77,5272.77,1300],["2007-09-27",5592.34,5624.29,5592.34,5624.29,800],["2007-09-28",6167.55,6167.55,6167.55,6167.55,100],["2007-10-01",6391.24,6774.72,6391.24,6774.72,2200],["2007-10-02",7381.88,7381.88,7349.93,7381.88,600],["2007-10-03",7381.88,7381.88,7381.88,7381.88,0],["2007-10-04",7381.88,7381.88,7381.88,7381.88,0],["2007-10-05",6710.8,6710.8,6710.8,6710.8,200],["2007-10-08",6071.68,6119.61,6071.68,6119.61,1800],["2007-10-09",5592.34,5592.34,5592.34,5592.34,600],["2007-10-10",5272.77,5592.34,5272.77,5592.34,700],["2007-10-11",5448.53,5448.53,5448.53,5448.53,0],["2007-10-12",5991.79,5991.79,5991.79,5991.79,400],["2007-10-15",6582.98,6582.98,6582.98,6582.98,1100],["2007-10-16",7238.08,7238.08,7238.08,7238.08,400],["2007-10-17",7957.1,7957.1,7669.49,7669.49,2900],["2007-10-18",7126.23,7190.15,7126.23,7126.23,800],["2007-10-19",6774.72,6774.72,6774.72,6774.72,300],["2007-10-22",6103.64,6471.13,6103.64,6471.13,600],["2007-10-23",6790.69,6790.69,6790.69,6790.69,2500],["2007-10-24",6870.59,7461.77,6870.59,7461.77,3800],["2007-10-25",7957.1,8005.03,7957.1,8005.03,6800],["2007-10-26",8803.94,8803.94,8803.94,8803.94,1300],["2007-10-29",9682.73,9682.73,9682.73,9682.73,1600],["2007-10-30",10625.44,10641.42,9586.86,10385.77,4800],["2007-10-31",10225.99,10385.77,10066.21,10385.77,8100],["2007-11-01",9986.32,11184.67,9506.97,11184.67,3700],["2007-11-02",10130.12,10130.12,9586.86,10130.12,3700],["2007-11-05",9586.86,9586.86,9267.3,9267.3,1800],["2007-11-06",8500.35,8787.96,8500.35,8660.13,1400],["2007-11-07",8628.18,8628.18,8068.94,8068.94,4600],["2007-11-08",8148.83,8228.72,8148.83,8228.72,4400],["2007-11-09",7989.05,7989.05,7509.71,7509.71,3000],["2007-11-12",7509.71,7509.71,7509.71,7509.71,200],["2007-11-13",7030.37,7030.37,7030.37,7030.37,700],["2007-11-14",6870.59,7733.4,6870.59,7733.4,5100],["2007-11-15",8388.51,8436.44,8132.86,8132.86,700],["2007-11-16",8596.22,8596.22,7989.05,7989.05,1100],["2007-11-19",7989.05,7989.05,7989.05,7989.05,0],["2007-11-20",7445.8,7509.71,7445.8,7445.8,1400],["2007-11-21",7973.07,7973.07,7509.71,7509.71,1100],["2007-11-22",7509.71,7525.69,7509.71,7509.71,2400],["2007-11-23",7957.1,7957.1,6758.74,7877.21,400],["2007-11-26",7030.37,7030.37,7030.37,7030.37,700],["2007-11-27",6710.8,7669.49,6710.8,7397.86,4300],["2007-11-28",7397.86,7397.86,7397.86,7397.86,0],["2007-11-29",7397.86,7397.86,7397.86,7397.86,0],["2007-11-30",7190.15,7190.15,7190.15,7190.15,1100],["2007-12-03",7669.49,7669.49,7669.49,7669.49,100],["2007-12-04",8148.83,8148.83,7190.15,7190.15,1500],["2007-12-05",7509.71,7509.71,7509.71,7509.71,300],["2007-12-06",7669.49,7669.49,7669.49,7669.49,200],["2007-12-07",7989.05,7989.05,7829.27,7829.27,300],["2007-12-10",7190.15,7429.82,7190.15,7349.93,2900],["2007-12-11",6742.76,6870.59,6742.76,6870.59,2100],["2007-12-12",6646.89,6646.89,6646.89,6646.89,100],["2007-12-13",7286.02,7286.02,7286.02,7286.02,200],["2007-12-14",7931.53,8005.03,7349.93,7349.93,3700],["2007-12-17",7653.51,7653.51,7653.51,7653.51,100],["2007-12-18",6918.52,7589.6,6918.52,7589.6,400],["2007-12-19",6646.89,7349.93,6646.89,7222.1,1400],["2007-12-20",7030.37,7030.37,7030.37,7030.37,100],["2007-12-21",7030.37,7030.37,7030.37,7030.37,600],["2007-12-24",7045.07,7110.26,6870.59,6870.59,1200],["2007-12-25",7045.07,7110.26,6790.69,6886.56,2400],["2007-12-26",6567.0,6886.56,6567.0,6870.59,2900],["2007-12-27",6790.69,6870.59,6790.69,6790.69,1200],["2007-12-28",6407.22,6407.22,6407.22,6407.22,200],["2008-01-02",6391.24,7046.34,6391.24,7046.34,2800],["2008-01-03",7046.34,7046.34,7046.34,7046.34,1200],["2008-01-04",6598.96,6598.96,6598.96,6598.96,100],["2008-01-07",6332.6,6391.24,6231.46,6391.24,1200],["2008-01-08",6015.92,6071.68,5911.9,5911.9,800],["2008-01-09",5911.9,5911.9,5911.9,5911.9,0],["2008-01-10",6174.26,6231.46,5991.79,5991.79,400],["2008-01-11",5991.79,5991.79,5991.79,5991.79,0],["2008-01-14",6199.5,6215.48,6199.5,6215.48,500],["2008-01-15",5752.12,5752.12,5752.12,5752.12,1000],["2008-01-16",6279.4,6327.33,6279.4,6327.33,200],["2008-01-17",6391.24,6471.13,6391.24,6471.13,200],["2008-01-18",6151.57,6231.46,6151.57,6231.46,700],["2008-01-21",6231.46,6231.46,6231.46,6231.46,0],["2008-01-22",6231.46,6231.46,6231.46,6231.46,0],["2008-01-23",6231.46,6231.46,6151.57,6151.57,1100],["2008-01-24",6071.68,6087.66,5911.9,5911.9,2700],["2008-01-25",5752.12,5752.12,5752.12,5752.12,200],["2008-01-28",6151.57,6151.57,6151.57,6151.57,100],["2008-01-29",6359.29,6359.29,6151.57,6151.57,200],["2008-01-30",6870.59,6886.56,6870.59,6886.56,2000],["2008-01-31",7158.19,7158.19,7158.19,7158.19,100],["2008-02-01",6455.15,7190.15,6455.15,6710.8,1400],["2008-02-12",6231.46,6263.42,6231.46,6263.42,800],["2008-02-13",6263.42,6263.42,6263.42,6263.42,0],["2008-02-14",6758.74,6758.74,6758.74,6758.74,100],["2008-02-15",6758.74,6758.74,6758.74,6758.74,100],["2008-02-18",6247.44,6247.44,6247.44,6247.44,2100],["2008-02-19",6391.24,6391.24,6391.24,6391.24,1000],["2008-02-20",6391.24,6391.24,6391.24,6391.24,1600],["2008-02-21",6071.68,6391.24,5752.12,6391.24,1300],["2008-02-22",5863.96,5911.9,5288.75,5432.56,2000],["2008-02-25",5752.12,6199.5,5752.12,6199.5,2100],["2008-02-26",6231.46,6231.46,6231.46,6231.46,300],["2008-02-27",6231.46,6231.46,6231.46,6231.46,0],["2008-02-28",6311.35,6311.35,5624.29,5624.29,1200],["2008-02-29",5608.31,5911.9,5608.31,5911.9,500],["2008-03-03",5768.1,5768.1,5608.31,5608.31,1000],["2008-03-04",5560.38,5560.38,5176.91,5176.91,3100],["2008-03-05",5112.99,5272.77,4793.43,4793.43,2300],["2008-03-06",5416.58,5416.58,5416.58,5416.58,100],["2008-03-07",5943.86,5943.86,5943.86,5943.86,600],["2008-03-10",6535.04,6535.04,6535.04,6535.04,3400],["2008-03-11",7174.17,7174.17,6391.24,6870.59,9600],["2008-03-12",7200.11,7200.11,7200.11,7200.11,1200],["2008-03-13",7367.55,7367.55,7116.39,7116.39,200],["2008-03-14",7099.64,7149.88,7032.67,7032.67,2600],["2008-03-17",6530.33,6530.33,6396.38,6396.38,400],["2008-03-18",6362.89,6362.89,5860.55,6279.17,1700],["2008-03-19",6362.89,6362.89,6362.89,6362.89,500],["2008-03-20",6362.89,6362.89,6362.89,6362.89,600],["2008-03-21",6362.89,6362.89,5743.34,5743.34,900],["2008-03-24",5743.34,5743.34,5743.34,5743.34,0],["2008-03-25",6161.95,6161.95,6028.0,6028.0,600],["2008-03-26",6028.0,6028.0,6028.0,6028.0,0],["2008-03-27",6161.95,6161.95,6161.95,6161.95,1700],["2008-03-28",6279.17,6279.17,6279.17,6279.17,100],["2008-03-31",6396.38,6396.38,6396.38,6396.38,300],["2008-04-01",6513.59,6513.59,6513.59,6513.59,100],["2008-04-02",6513.59,6513.59,6513.59,6513.59,0],["2008-04-03",6630.8,6630.8,6630.8,6630.8,100],["2008-04-04",6748.01,6748.01,6748.01,6748.01,200],["2008-04-07",6948.94,6948.94,6948.94,6948.94,1000],["2008-04-08",7149.88,7149.88,7133.13,7133.13,3000],["2008-04-09",7350.81,7350.81,7350.81,7350.81,4000],["2008-04-10",7568.49,7568.49,7568.49,7568.49,4700],["2008-04-11",7786.16,7786.16,7786.16,7786.16,1200],["2008-04-16",8003.84,8003.84,8003.84,8003.84,800],["2008-04-17",8238.26,8238.26,8238.26,8238.26,300],["2008-04-18",8472.69,8472.69,8472.69,8472.69,5500],["2008-04-21",8723.85,8723.85,8723.85,8723.85,1000],["2008-04-22",8975.02,8975.02,8975.02,8975.02,100],["2008-04-23",9242.93,9242.93,9242.93,9242.93,600],["2008-04-24",9510.84,9510.84,8975.02,8975.02,4300],["2008-04-25",9042.0,9042.0,8874.55,8874.55,1500],["2008-04-28",9175.95,9175.95,8924.79,9008.51,4900],["2008-04-29",9042.0,9209.44,9042.0,9209.44,200],["2008-05-05",9125.72,9125.72,9125.72,9125.72,400],["2008-05-06",9125.72,9125.72,9125.72,9125.72,0],["2008-05-07",9209.44,9209.44,8857.81,8857.81,3100],["2008-05-08",9125.72,9125.72,9125.72,9125.72,0],["2008-05-09",9125.72,9125.72,9125.72,9125.72,0],["2008-05-12",9125.72,9125.72,9125.72,9125.72,0],["2008-05-13",9125.72,9125.72,9125.72,9125.72,0],["2008-05-14",9125.72,9125.72,9125.72,9125.72,0],["2008-05-15",9125.72,9125.72,9125.72,9125.72,0],["2008-05-16",9125.72,9125.72,9125.72,9125.72,0],["2008-05-19",9125.72,9125.72,9125.72,9125.72,0],["2008-05-20",9125.72,9125.72,9125.72,9125.72,0],["2008-05-21",9125.72,9125.72,9125.72,9125.72,0],["2008-05-22",9125.72,9125.72,9125.72,9125.72,0],["2008-05-23",9125.72,9125.72,9125.72,9125.72,0],["2008-05-26",9125.72,9125.72,9125.72,9125.72,0],["2008-05-27",8855.33,8855.33,8855.33,8855.33,100],["2008-05-28",8601.84,8601.84,8601.84,8601.84,100],["2008-05-29",8348.34,8348.34,8348.34,8348.34,100],["2008-05-30",8111.75,8111.75,8111.75,8111.75,100],["2008-06-02",7875.16,7875.16,7875.16,7875.16,100],["2008-06-03",7655.47,7655.47,7655.47,7655.47,100],["2008-06-04",7655.47,7655.47,7655.47,7655.47,0],["2008-06-05",7655.47,7655.47,7655.47,7655.47,0],["2008-06-06",7655.47,7655.47,7655.47,7655.47,0],["2008-06-09",7655.47,7655.47,7655.47,7655.47,0],["2008-06-10",7435.77,7435.77,7435.77,7435.77,1100],["2008-06-11",7216.08,7216.08,7216.08,7216.08,1200],["2008-06-12",7013.28,7013.28,7013.28,7013.28,1900],["2008-06-13",7216.08,7216.08,7216.08,7216.08,600],["2008-06-16",7418.87,7418.87,7418.87,7418.87,100],["2008-06-17",7638.57,7638.57,7638.57,7638.57,1100],["2008-06-18",7858.26,7858.26,7858.26,7858.26,1400],["2008-06-19",8162.45,8162.45,8128.65,8128.65,1500],["2008-06-20",8145.55,8145.55,8145.55,8145.55,0],["2008-06-23",8145.55,8145.55,8145.55,8145.55,0],["2008-06-24",8145.55,8145.55,8145.55,8145.55,0],["2008-06-25",7942.76,7942.76,7942.76,7942.76,1000],["2008-06-26",7638.57,7638.57,7638.57,7638.57,100],["2008-06-27",7334.38,7334.38,7334.38,7334.38,300],["2008-06-30",7047.08,7047.08,7047.08,7047.08,1200],["2008-07-01",7097.78,7097.78,7097.78,7097.78,600],["2008-07-02",7368.17,7368.17,7368.17,7368.17,100],["2008-07-03",7655.47,7655.47,7655.47,7655.47,100],["2008-07-04",7942.76,7942.76,7942.76,7942.76,100],["2008-07-07",7942.76,7942.76,7942.76,7942.76,0],["2008-07-08",7942.76,7942.76,7942.76,7942.76,0],["2008-07-09",8196.25,8196.25,8196.25,8196.25,100],["2008-07-10",7875.16,8517.34,7875.16,7908.96,4600],["2008-07-11",8466.64,8466.64,8466.64,8466.64,100],["2008-07-14",8804.63,8804.63,8804.63,8804.63,1200],["2008-07-15",9142.62,9142.62,9142.62,9142.62,800],["2008-07-16",9497.51,9497.51,9497.51,9497.51,4700],["2008-07-17",9869.3,9869.3,9869.3,9869.3,300],["2008-07-18",10257.99,10257.99,9514.41,10207.29,3300],["2008-07-21",10325.58,10325.58,9548.21,9548.21,6100],["2008-07-22",9801.7,9801.7,9801.7,9801.7,300],["2008-07-23",9413.01,10190.39,9413.01,10190.39,4600],["2008-07-24",10122.79,10122.79,10122.79,10122.79,900],["2008-07-25",10511.48,10511.48,10511.48,10511.48,5700],["2008-07-28",10917.07,10917.07,10917.07,10917.07,3300],["2008-07-29",11339.55,11339.55,11339.55,11339.55,1000],["2008-07-30",11778.94,11778.94,11778.94,11778.94,500],["2008-07-31",12235.22,12235.22,12235.22,12235.22,100],["2008-08-01",12708.41,12708.41,12708.41,12708.41,600],["2008-08-04",13215.39,13215.39,13215.39,13215.39,1100],["2008-08-05",13739.28,13739.28,13519.59,13739.28,22200],["2008-08-06",14263.16,14263.16,14263.16,14263.16,5900],["2008-08-07",14820.85,14820.85,14820.85,14820.85,100],["2008-08-08",15412.33,15412.33,15412.33,15412.33,1700],["2008-08-11",16020.71,16020.71,16020.71,16020.71,2200],["2008-08-12",16645.99,16645.99,16645.99,16645.99,1700],["2008-08-13",17305.07,17305.07,17305.07,17305.07,12200],["2008-08-14",17981.05,17981.05,17981.05,17981.05,200],["2008-08-15",18690.83,18690.83,18690.83,18690.83,3600],["2008-08-18",19992.09,19992.09,19992.09,19992.09,19100],["2008-08-19",21377.84,21377.84,21377.84,21377.84,1500],["2008-08-20",22865.0,22865.0,22865.0,22865.0,7800],["2008-08-21",24453.55,24453.55,21969.33,24453.55,15600],["2008-08-22",25957.6,25957.6,23659.27,25957.6,30000],["2008-08-25",27360.26,27360.26,27039.17,27360.26,13000],["2008-08-26",29269.9,29269.9,29253.0,29269.9,13400],["2008-08-27",31230.24,31230.24,27225.07,27225.07,2700],["2008-08-28",25974.5,25974.5,25974.5,25974.5,600],["2008-08-29",24166.26,24166.26,24166.26,24166.26,5900],["2008-09-03",22476.31,25349.22,22476.31,22476.31,16400],["2008-09-04",21124.35,21124.35,21107.45,21107.45,5900],["2008-09-05",19637.2,19637.2,19637.2,19637.2,200],["2008-09-08",18268.34,18268.34,18268.34,18268.34,3500],["2008-09-09",17000.88,18420.44,17000.88,17913.45,9500],["2008-09-10",17913.45,18488.03,16899.48,17288.17,15700],["2008-09-11",18927.42,18927.42,17406.47,18589.43,6700],["2008-09-12",17575.46,18251.44,17254.37,17490.96,9000],["2008-09-15",18758.42,18758.42,18420.44,18420.44,6200],["2008-09-16",20025.89,20025.89,17744.46,17744.46,6500],["2008-09-17",18420.44,18420.44,17068.48,17068.48,5300],["2008-09-18",16392.5,16392.5,16392.5,16392.5,400],["2008-09-19",15260.23,17524.76,15260.23,17524.76,7800],["2008-09-22",17795.15,17795.15,17795.15,17795.15,600],["2008-09-23",17406.47,18251.44,16730.49,16899.48,4800],["2008-09-24",16561.49,16578.39,16358.7,16358.7,3600],["2008-09-25",17524.76,17541.66,17524.76,17541.66,1100],["2008-09-26",18758.42,18758.42,17575.46,18758.42,6700],["2008-09-29",19907.59,19907.59,19907.59,19907.59,8000],["2008-09-30",18521.83,18521.83,18521.83,18521.83,3000],["2008-10-01",19806.19,19806.19,18758.42,19806.19,4700],["2008-10-02",21039.85,21039.85,20279.38,21039.85,9000],["2008-10-03",22307.32,22374.91,21462.34,22374.91,6200],["2008-10-06",20668.07,23574.78,20668.07,20955.36,11900],["2008-10-07",20025.89,20025.89,20025.89,20025.89,400],["2008-10-08",18640.13,18673.93,18640.13,18640.13,4800],["2008-10-09",17338.87,19400.61,17338.87,18420.44,7800],["2008-10-10",19517.75,19517.75,17018.93,17018.93,11900],["2008-10-13",16039.67,16208.51,16039.67,16039.67,9700],["2008-10-14",17154.0,17154.0,17154.0,17154.0,100],["2008-10-15",18335.88,18335.88,18302.11,18335.88,4900],["2008-10-16",17390.38,19619.05,17390.38,19619.05,5700],["2008-10-17",20024.26,20024.26,20024.26,20024.26,300],["2008-10-20",21408.74,21408.74,21408.74,21408.74,2400],["2008-10-21",22894.52,22894.52,21611.34,22455.54,6300],["2008-10-22",22286.7,22793.22,21949.02,21949.02,6200],["2008-10-23",20935.99,20935.99,20935.99,20935.99,1100],["2008-10-24",21611.34,21611.34,19483.98,19483.98,3400],["2008-10-27",18470.95,18572.25,18470.95,18470.95,8100],["2008-10-28",17221.54,17390.38,17221.54,17221.54,22800],["2008-10-29",18403.41,18403.41,17559.22,18403.41,7900],["2008-10-30",18403.41,18909.93,18234.57,18437.18,4900],["2008-10-31",18572.25,19551.51,17559.22,17592.99,2200],["2008-11-03",16883.86,16985.17,16782.56,16782.56,10800],["2008-11-04",16883.86,17964.43,16883.86,17964.43,5400],["2008-11-05",18606.02,18606.02,18606.02,18606.02,8600],["2008-11-06",18065.73,18572.25,17322.84,17322.84,4300],["2008-11-07",16377.35,16377.35,16377.35,16377.35,5700],["2008-11-10",16208.51,16546.19,15364.32,15431.85,7600],["2008-11-11",15229.24,15229.24,14992.87,14992.87,10300],["2008-11-12",13979.84,15533.15,13979.84,15533.15,2400],["2008-11-13",15465.62,15668.23,15195.48,15668.23,7600],["2008-11-14",16478.65,16478.65,16478.65,16478.65,3000],["2008-11-17",15870.83,15870.83,15330.55,15330.55,2600],["2008-11-18",15195.48,15870.83,14857.8,15870.83,1200],["2008-11-19",15398.08,15398.08,15060.41,15060.41,2300],["2008-11-20",15161.71,15161.71,14520.12,14587.66,3000],["2008-11-21",13844.77,14587.66,13844.77,14351.28,3800],["2008-11-24",14520.12,15026.64,14520.12,14520.12,5600],["2008-11-25",14621.43,14857.8,14520.12,14857.8,2800],["2008-11-26",15195.48,15296.78,14621.43,14857.8,2700],["2008-11-27",14857.8,14857.8,14520.12,14520.12,5400],["2008-11-28",15600.69,15600.69,15499.39,15600.69,7100],["2008-12-01",15701.99,15870.83,15533.15,15701.99,2800],["2008-12-02",15364.32,15364.32,15364.32,15364.32,100],["2008-12-03",15803.3,15870.83,15229.24,15229.24,2300],["2008-12-04",15465.62,15803.3,15364.32,15533.15,3000],["2008-12-05",14520.12,14520.12,14486.35,14486.35,1400],["2008-12-08",13507.09,13507.09,13507.09,13507.09,3100],["2008-12-09",14452.59,14452.59,14452.59,14452.59,600],["2008-12-10",13473.32,14520.12,13473.32,14520.12,600],["2008-12-11",14351.28,14351.28,14351.28,14351.28,100],["2008-12-12",15330.55,15330.55,14857.8,15330.55,2300],["2008-12-15",15533.15,15600.69,15533.15,15600.69,3200],["2008-12-16",14520.12,14520.12,14452.59,14452.59,1500],["2008-12-17",14452.59,14452.59,14351.28,14385.05,4200],["2008-12-18",15330.55,15330.55,15330.55,15330.55,200],["2008-12-19",15330.55,16377.35,15330.55,16377.35,5500],["2008-12-22",17255.31,17289.08,16208.51,16208.51,4300],["2008-12-23",17221.54,17221.54,17221.54,17221.54,0],["2008-12-24",16039.67,16039.67,16039.67,16039.67,200],["2008-12-25",16208.51,16208.51,16140.97,16140.97,500],["2008-12-26",15195.48,15195.48,15195.48,15195.48,1200],["2008-12-29",14520.12,14520.12,14520.12,14520.12,200],["2008-12-30",15161.71,15161.71,15161.71,15161.71,100],["2008-12-31",14520.12,14520.12,14520.12,14520.12,1300],["2009-01-02",14520.12,14520.12,14520.12,14520.12,0],["2009-01-05",14182.45,15499.39,14182.45,15499.39,300],["2009-01-06",14182.45,14182.45,14047.37,14047.37,900],["2009-01-07",15026.64,15026.64,14182.45,14182.45,1300],["2009-01-08",14385.05,14385.05,14385.05,14385.05,0],["2009-01-09",14385.05,14385.05,14385.05,14385.05,0],["2009-01-12",14385.05,14385.05,14385.05,14385.05,0],["2009-01-13",13507.09,13507.09,13507.09,13507.09,300],["2009-01-14",13507.09,13507.09,13507.09,13507.09,400],["2009-01-15",13675.93,13675.93,13675.93,13675.93,200],["2009-01-16",13675.93,13675.93,13675.93,13675.93,0],["2009-01-19",13675.93,13844.77,13675.93,13844.77,300],["2009-01-20",13743.46,13743.46,13507.09,13507.09,1200],["2009-01-21",13675.93,13675.93,13675.93,13675.93,900],["2009-01-22",13507.09,13507.09,13507.09,13507.09,200],["2009-01-23",13844.77,14452.59,13844.77,14452.59,1000],["2009-02-02",15060.41,15060.41,15060.41,15060.41,2000],["2009-02-03",14857.8,14857.8,14857.8,14857.8,200],["2009-02-04",14857.8,14857.8,14857.8,14857.8,300],["2009-02-05",14857.8,14857.8,13844.77,13844.77,2100],["2009-02-06",13844.77,14182.45,13844.77,14013.61,1300],["2009-02-09",13946.07,14857.8,13946.07,14857.8,1100],["2009-02-10",14520.12,14520.12,14520.12,14520.12,0],["2009-02-11",14182.45,14520.12,14182.45,14520.12,1200],["2009-02-12",14081.14,14081.14,14081.14,14081.14,100],["2009-02-13",15060.41,15060.41,15060.41,15060.41,2000],["2009-02-16",16107.21,16107.21,15701.99,16107.21,10000],["2009-02-17",16208.51,16208.51,14959.1,14959.1,1300],["2009-02-18",14418.82,14418.82,14385.05,14385.05,900],["2009-02-19",14385.05,14385.05,14385.05,14385.05,0],["2009-02-20",14385.05,14385.05,13540.86,13777.23,800],["2009-02-23",13709.7,13878.54,13709.7,13777.23,700],["2009-02-24",13777.23,13777.23,13777.23,13777.23,600],["2009-02-25",13777.23,13777.23,13777.23,13777.23,0],["2009-02-26",13777.23,13777.23,13777.23,13777.23,1200],["2009-02-27",13844.77,13844.77,13844.77,13844.77,200],["2009-03-02",14351.28,14351.28,14351.28,14351.28,400],["2009-03-03",13675.93,13743.46,13675.93,13743.46,800],["2009-03-04",13844.77,13844.77,13844.77,13844.77,2300],["2009-03-05",14182.45,14216.21,14182.45,14216.21,600],["2009-03-06",14216.21,14216.21,14216.21,14216.21,0],["2009-03-09",14216.21,14216.21,14216.21,14216.21,0],["2009-03-10",14114.91,14520.12,13844.77,13844.77,6800],["2009-03-11",14520.12,14520.12,13675.93,14013.61,6400],["2009-03-12",14520.12,14520.12,13574.63,13642.16,5300],["2009-03-13",14182.45,14182.45,13743.46,13743.46,5800],["2009-03-16",13777.23,13777.23,13507.09,13675.93,11200],["2009-03-17",14520.12,14520.12,13608.39,13675.93,4700],["2009-03-18",14486.35,14486.35,13844.77,14182.45,6700],["2009-03-19",13574.63,14351.28,13574.63,13608.39,4400],["2009-03-20",14283.75,14283.75,13642.16,13709.7,5000],["2009-03-23",14418.82,14486.35,13811.0,14013.61,4400],["2009-03-24",14182.45,14182.45,13946.07,13946.07,2100],["2009-03-25",14857.8,14857.8,14418.82,14452.59,4800],["2009-03-26",15465.62,15465.62,14520.12,14857.8,5700],["2009-03-27",15364.32,15364.32,14182.45,14182.45,3600],["2009-03-30",14452.59,14486.35,13946.07,14013.61,6100],["2009-03-31",14013.61,14013.61,14013.61,14013.61,1200],["2009-04-01",14520.12,14520.12,14486.35,14486.35,800],["2009-04-02",14520.12,14857.8,14452.59,14520.12,6800],["2009-04-03",14857.8,15533.15,14857.8,15533.15,12800],["2009-04-07",16377.35,16377.35,15837.06,16377.35,30500],["2009-04-08",15499.39,15533.15,15229.24,15229.24,8500],["2009-04-09",15870.83,15870.83,14249.98,14857.8,9100],["2009-04-10",15600.69,15600.69,15195.48,15600.69,6800],["2009-04-13",16647.49,16647.49,16647.49,16647.49,12000],["2009-04-14",17761.82,17795.59,17052.7,17694.29,29900],["2009-04-15",17728.06,17728.06,16512.42,16512.42,16600],["2009-04-16",16816.33,17896.89,15668.23,16208.51,16000],["2009-04-17",17322.84,17322.84,17255.31,17322.84,57600],["2009-04-20",18504.71,18504.71,17559.22,17863.13,28900],["2009-04-21",17221.54,17829.36,16613.72,17390.38,12000],["2009-04-22",17896.89,18065.73,17896.89,18065.73,14100],["2009-04-23",17863.13,18065.73,16748.79,16883.86,19200],["2009-04-24",16917.63,17559.22,16715.02,17052.7,18300],["2009-04-27",16860.77,16860.77,16860.77,16860.77,1100],["2009-04-28",15724.5,16860.77,15724.5,16494.24,5600],["2009-04-29",16494.24,17117.35,16494.24,17080.7,8300],["2009-05-04",17960.39,18180.31,17960.39,18180.31,11100],["2009-05-05",19389.89,19389.89,19206.62,19206.62,27400],["2009-05-06",18326.93,18326.93,18033.7,18033.7,6000],["2009-05-07",18693.47,19206.62,17960.39,19060.01,23500],["2009-05-08",18326.93,19169.97,17960.39,18876.74,20600],["2009-05-11",18326.93,18693.47,18326.93,18326.93,4100],["2009-05-12",18326.93,19060.01,18326.93,18473.54,10400],["2009-05-13",18693.47,19609.81,18143.66,19609.81,39800],["2009-05-14",19976.35,19976.35,18693.47,19609.81,18800],["2009-05-15",19903.04,19976.35,19793.08,19793.08,7700],["2009-05-18",19426.54,19976.35,19426.54,19609.81,10800],["2009-05-19",19683.12,20159.62,19426.54,20086.31,18400],["2009-05-20",19719.77,19976.35,19536.51,19609.81,13000],["2009-05-21",19719.77,19719.77,19463.2,19463.2,6400],["2009-05-22",19573.16,19793.08,19573.16,19573.16,9100],["2009-05-25",19609.81,20966.01,19609.81,20966.01,11500],["2009-05-26",21992.31,21992.31,19976.35,20819.39,5500],["2009-05-27",20526.16,21369.2,20489.51,21369.2,12200],["2009-05-28",20526.16,21405.85,20526.16,21369.2,5300],["2009-05-29",20892.7,21075.97,20892.7,21075.97,800],["2009-06-01",20929.35,21625.78,20929.35,21479.16,9900],["2009-06-02",22908.66,22981.97,22908.66,22981.97,9500],["2009-06-03",24008.28,24558.08,23275.2,24558.08,10100],["2009-06-04",25877.62,25877.62,25840.97,25877.62,10300],["2009-06-05",27673.66,27673.66,27673.66,27673.66,7900],["2009-06-08",28590.01,29579.66,28590.01,29579.66,6200],["2009-06-09",31485.66,31485.66,29323.09,29323.09,12100],["2009-06-10",27966.89,27966.89,27710.32,27710.32,8400],["2009-06-11",29323.09,29726.28,27710.32,28590.01,3500],["2009-06-12",30422.7,30422.7,27013.89,27600.35,4100],["2009-06-15",26427.43,27123.85,26280.82,26757.32,8300],["2009-06-16",24704.7,26500.74,24704.7,24778.01,8600],["2009-06-17",24851.31,25657.7,24851.31,25657.7,6500],["2009-06-18",27123.85,27123.85,26757.32,27123.85,4800],["2009-06-19",28663.32,28663.32,25291.16,25291.16,2300],["2009-06-22",24191.55,24374.81,23898.31,23934.97,1600],["2009-06-23",23091.93,24521.43,22615.43,24521.43,1700],["2009-06-24",24191.55,24448.12,24191.55,24448.12,1500],["2009-06-25",25694.35,25950.93,25474.43,25950.93,2300],["2009-06-26",27527.05,27527.05,27123.85,27123.85,2800],["2009-06-29",27490.39,27490.39,27490.39,27490.39,0],["2009-06-30",26024.24,26024.24,25657.7,25657.7,2400],["2009-07-01",25071.24,25107.89,25071.24,25107.89,1200],["2009-07-02",25107.89,26793.97,25107.89,26317.47,700],["2009-07-03",26757.32,26757.32,26757.32,26757.32,100],["2009-07-06",27050.55,27050.55,25840.97,26024.24,3800],["2009-07-07",25877.62,26097.55,25657.7,26097.55,3700],["2009-07-08",25840.97,25840.97,25840.97,25840.97,2000],["2009-07-09",26024.24,26024.24,26024.24,26024.24,900],["2009-07-10",25840.97,26207.51,25840.97,26207.51,5500],["2009-07-13",24191.55,26024.24,24191.55,25950.93,3000],["2009-07-14",26574.05,26574.05,26390.78,26390.78,300],["2009-07-15",26940.58,27160.51,26940.58,27160.51,500],["2009-07-16",27673.66,27673.66,27453.74,27453.74,200],["2009-07-17",29139.82,29139.82,26390.78,26390.78,2100],["2009-07-20",28223.47,28223.47,26390.78,27490.39,7400],["2009-07-21",29066.51,29066.51,29066.51,29066.51,7600],["2009-07-22",31082.47,31082.47,29689.62,29689.62,3600],["2009-07-23",30972.51,30972.51,28516.7,30569.32,10200],["2009-07-24",30789.24,30862.55,30605.97,30862.55,20700],["2009-07-27",32915.16,32915.16,31522.32,32621.93,12100],["2009-07-28",32731.89,32731.89,30789.24,30825.89,5000],["2009-07-29",31815.55,31888.86,30422.7,30972.51,6300],["2009-07-30",31155.78,31888.86,31082.47,31522.32,18400],["2009-07-31",32255.39,33464.97,32255.39,33355.01,17700],["2009-08-03",35041.09,35480.93,33171.74,33171.74,14900],["2009-08-04",35554.24,35554.24,34088.09,34271.36,12300],["2009-08-05",35370.97,35737.51,32988.47,32988.47,12200],["2009-08-06",33978.13,33978.13,32114.68,32709.4,5600],["2009-08-07",32511.16,32511.16,31519.96,32233.62,4100],["2009-08-10",31916.44,31916.44,30092.65,30092.65,6600],["2009-08-11",30608.07,32749.04,30132.29,30330.53,3900],["2009-08-12",30528.77,31123.49,28625.68,28784.27,14700],["2009-08-13",29339.34,29735.82,28149.91,28942.86,20600],["2009-08-14",27753.43,28744.62,26920.83,28467.09,8900],["2009-08-17",28149.91,29735.82,28149.91,29339.34,6600],["2009-08-18",29141.1,29696.17,28942.86,29339.34,7500],["2009-08-19",29894.41,30132.29,29735.82,30053.0,9000],["2009-08-20",31995.74,31995.74,29934.05,30766.66,8800],["2009-08-21",31044.19,31044.19,29537.58,29537.58,12900],["2009-08-24",30449.48,30528.77,28942.86,29339.34,3500],["2009-08-25",28744.62,28744.62,28546.38,28704.97,8900],["2009-08-26",28665.33,28665.33,28149.91,28546.38,4000],["2009-08-27",29339.34,29339.34,29141.1,29141.1,1300],["2009-08-28",29260.04,29656.52,29260.04,29339.34,2800],["2009-08-31",29735.82,30132.29,29339.34,29537.58,5800],["2009-09-01",29339.34,29854.76,29339.34,29418.63,3500],["2009-09-03",28625.68,29339.34,28546.38,28942.86,3900],["2009-09-04",29339.34,29339.34,28863.56,29022.16,2800],["2009-09-07",28942.86,29141.1,28942.86,29022.16,4900],["2009-09-08",29339.34,29735.82,29339.34,29418.63,9200],["2009-09-09",29378.99,29616.87,29339.34,29537.58,4100],["2009-09-10",28625.68,29141.1,28625.68,29141.1,2400],["2009-09-11",28744.62,29022.16,28744.62,29022.16,5500],["2009-09-14",29934.05,30132.29,28586.03,29299.69,5800],["2009-09-15",29339.34,30132.29,28942.86,29339.34,12400],["2009-09-16",29735.82,30925.25,29735.82,30766.66,10700],["2009-09-17",31718.2,31718.2,29775.46,30647.71,7500],["2009-09-18",30925.25,31242.43,30132.29,31202.78,16700],["2009-09-21",31123.49,32114.68,30568.42,31519.96,17000],["2009-09-22",32907.64,32907.64,31321.73,31321.73,10300],["2009-09-23",31480.32,31480.32,30330.53,30330.53,7100],["2009-09-24",29418.63,30528.77,29418.63,30409.83,4000],["2009-09-25",29775.46,30528.77,29735.82,30489.12,3800],["2009-09-28",31718.2,31718.2,30132.29,30132.29,5300],["2009-09-29",30766.66,30925.25,30727.01,30925.25,2400],["2009-09-30",30845.95,30845.95,30370.18,30370.18,2100],["2009-10-01",30608.07,30608.07,28467.09,29220.39,4700],["2009-10-02",28903.21,29418.63,28546.38,29418.63,9600],["2009-10-05",30290.88,30290.88,30290.88,30290.88,100],["2009-10-06",30330.53,30528.77,29180.75,29180.75,2500],["2009-10-07",30290.88,30528.77,30290.88,30528.77,2100],["2009-10-08",30727.01,30727.01,30489.12,30528.77,2800],["2009-10-09",31718.2,31718.2,30925.25,31321.73,6300],["2009-10-12",31321.73,31718.2,30925.25,31718.2,16900],["2009-10-13",30925.25,30925.25,30925.25,30925.25,200],["2009-10-14",30132.29,31638.91,30132.29,31638.91,3700],["2009-10-15",32511.16,32907.64,32114.68,32907.64,14200],["2009-10-16",32907.64,34850.38,32907.64,34850.38,27700],["2009-10-19",35682.98,37110.3,35682.98,37110.3,9200],["2009-10-20",39647.75,39647.75,39647.75,39647.75,1000],["2009-10-21",42423.1,42423.1,41630.14,42423.1,48200],["2009-10-22",45357.03,45357.03,45198.44,45357.03,16200],["2009-10-23",48489.2,48489.2,42423.1,48489.2,47400],["2009-10-26",45991.39,47379.07,44207.25,46189.63,22100],["2009-10-27",45198.44,45198.44,43216.05,43216.05,1300],["2009-10-28",40440.71,42423.1,40440.71,41630.14,9900],["2009-10-29",40440.71,40440.71,38260.08,38458.32,19100],["2009-10-30",41233.66,41273.31,39330.57,41273.31,32600],["2009-11-02",42423.1,42423.1,38418.67,38418.67,8100],["2009-11-03",36555.23,36872.41,36039.81,36039.81,6400],["2009-11-04",38458.32,38458.32,38379.03,38458.32,300],["2009-11-05",38656.56,39647.75,38458.32,38934.09,15600],["2009-11-06",40440.71,40440.71,39647.75,39647.75,2400],["2009-11-09",37506.78,37506.78,37308.54,37308.54,4700],["2009-11-10",39608.11,39608.11,36277.7,36277.7,8100],["2009-11-11",37586.07,39647.75,36872.41,39647.75,3700],["2009-11-12",39647.75,39647.75,38458.32,38973.74,2200],["2009-11-13",37665.37,37665.37,36991.35,36991.35,2900],["2009-11-16",39608.11,39608.11,37149.95,37149.95,8800],["2009-11-17",39647.75,39647.75,37665.37,37665.37,500],["2009-11-18",39608.11,39687.4,38260.08,39647.75,11900],["2009-11-19",40638.95,40638.95,39251.28,39251.28,3700],["2009-11-20",38894.45,38894.45,38061.84,38854.8,1200],["2009-11-23",38656.56,38656.56,36674.17,36713.82,4500],["2009-11-24",35682.98,35722.63,35682.98,35682.98,1300],["2009-11-25",37705.01,37705.01,33185.17,33185.17,3600],["2009-11-26",32193.98,32193.98,31956.09,31956.09,10000],["2009-11-27",29775.46,34057.42,29775.46,31718.2,9700],["2009-11-30",32471.51,32947.28,32471.51,32947.28,3900],["2009-12-01",35207.21,35207.21,35088.26,35207.21,2300],["2009-12-02",37368.13,37368.13,32800.91,33216.11,2100],["2009-12-03",33216.11,33216.11,33008.51,33216.11,1100],["2009-12-04",34212.59,34212.59,33631.31,33631.31,300],["2009-12-07",33838.91,34420.2,33838.91,34378.68,800],["2009-12-08",34876.92,35292.12,34876.92,34876.92,1100],["2009-12-09",33216.11,33216.11,32842.43,32842.43,700],["2009-12-10",35209.08,35209.08,34669.32,34669.32,200],["2009-12-11",36496.2,36496.2,32551.79,32551.79,3100],["2009-12-14",34378.68,34378.68,34378.68,34378.68,100],["2009-12-15",36413.16,36413.16,34876.92,34876.92,200],["2009-12-16",33174.59,33216.11,33174.59,33174.59,1400],["2009-12-17",35541.24,35541.24,30890.98,30932.5,2600],["2009-12-18",34046.51,34046.51,34046.51,34046.51,500],["2009-12-21",35665.8,35665.8,32012.03,34254.11,2500],["2009-12-22",34295.63,35043.0,32593.31,34212.59,1100],["2009-12-23",34627.8,34627.8,33216.11,33216.11,400],["2009-12-24",32385.71,33631.31,32385.71,33423.71,700],["2009-12-25",33216.11,35292.12,33216.11,33921.95,9000],["2009-12-28",35873.4,35873.4,33880.43,33963.47,2500],["2009-12-29",35499.72,35499.72,33216.11,35043.0,300],["2009-12-30",35250.6,35250.6,33216.11,33631.31,3000],["2009-12-31",34254.11,36247.08,34212.59,36247.08,42500],["2010-01-04",37492.69,38530.69,37492.69,38530.69,4700],["2010-01-05",40274.54,40274.54,38198.53,39444.13,3500],["2010-01-06",35707.32,35748.84,35665.8,35707.32,3100],["2010-01-07",35707.32,36537.72,35707.32,35914.92,1300],["2010-01-08",36537.72,38406.13,36537.72,38406.13,6400],["2010-01-11",36952.92,36952.92,36952.92,36952.92,0],["2010-01-12",34876.92,34876.92,34461.72,34876.92,800],["2010-01-13",36703.8,36703.8,35707.32,35707.32,400],["2010-01-14",34461.72,34876.92,34461.72,34876.92,2600],["2010-01-15",36122.52,36122.52,36122.52,36122.52,100],["2010-01-18",33672.83,33672.83,33631.31,33631.31,1300],["2010-01-19",33631.31,35126.04,33631.31,35126.04,700],["2010-01-20",32800.91,35873.4,32800.91,35873.4,600],["2010-01-21",34461.72,34461.72,33216.11,33216.11,3700],["2010-01-22",32136.59,32136.59,32053.55,32053.55,300],["2010-01-25",34254.11,34254.11,34046.51,34046.51,200],["2010-01-26",36537.72,36537.72,34876.92,36537.72,14700],["2010-01-27",37949.41,37949.41,37949.41,37949.41,100],["2010-01-28",40482.14,40482.14,35333.64,35333.64,1900],["2010-01-29",37783.33,37783.33,36537.72,36537.72,1200],["2010-02-01",37160.52,37160.52,37160.52,37160.52,300],["2010-02-02",35499.72,35499.72,35499.72,35499.72,2100],["2010-02-03",35499.72,35499.72,34046.51,34046.51,1000],["2010-02-04",34046.51,36745.32,34046.51,36745.32,1200],["2010-02-05",34088.03,36496.2,34046.51,36496.2,1400],["2010-02-08",34254.11,34254.11,34254.11,34254.11,2900],["2010-02-09",34254.11,34254.11,33216.11,33216.11,5300],["2010-02-10",33631.31,33631.31,33506.75,33506.75,1000],["2010-02-11",35873.4,35873.4,35499.72,35499.72,500],["2010-02-12",35624.28,35624.28,35624.28,35624.28,0],["2010-02-22",37368.13,37368.13,35333.64,35333.64,600],["2010-02-23",35292.12,35292.12,35292.12,35292.12,2000],["2010-02-24",35292.12,35665.8,35292.12,35665.8,2400],["2010-02-25",35333.64,35748.84,35333.64,35748.84,2700],["2010-02-26",35707.32,35707.32,35707.32,35707.32,0],["2010-03-01",35707.32,35707.32,34461.72,35707.32,1700],["2010-03-02",35375.16,35707.32,35375.16,35707.32,1400],["2010-03-03",35707.32,35707.32,33216.11,33216.11,3700],["2010-03-04",35873.4,35873.4,34254.11,34254.11,1100],["2010-03-05",34876.92,35707.32,33921.95,35707.32,3800],["2010-03-08",36454.68,36454.68,36454.68,36454.68,100],["2010-03-09",36330.12,36330.12,35707.32,35707.32,2800],["2010-03-10",35333.64,36122.52,35333.64,35499.72,1700],["2010-03-11",35707.32,36122.52,35499.72,36122.52,6800],["2010-03-12",35748.84,36122.52,35748.84,35914.92,1000],["2010-03-15",35914.92,38406.13,35458.2,36579.24,19600],["2010-03-16",39444.13,39444.13,36537.72,36537.72,1700],["2010-03-17",36994.44,39568.69,35707.32,39568.69,8300],["2010-03-18",37409.65,37409.65,37368.13,37368.13,2000],["2010-03-19",38198.53,39028.93,38198.53,38613.73,12600],["2010-03-22",41603.18,41603.18,39444.13,39444.13,4400],["2010-03-23",38696.77,40233.01,38613.73,40233.01,3400],["2010-03-24",38655.25,39444.13,38655.25,39028.93,4100],["2010-03-25",37824.85,38323.09,37783.33,37783.33,7900],["2010-03-26",36952.92,37368.13,36952.92,37368.13,2800],["2010-03-29",37409.65,37409.65,37409.65,37409.65,300],["2010-03-30",37575.73,37575.73,36952.92,36952.92,1200],["2010-03-31",35790.36,37409.65,35790.36,36413.16,2100],["2010-04-01",36662.28,36662.28,35458.2,36537.72,3600],["2010-04-02",36537.72,36620.76,36537.72,36620.76,300],["2010-04-05",37783.33,37783.33,37368.13,37783.33,1600],["2010-04-06",39236.53,39236.53,37368.13,37575.73,2400],["2010-04-07",35914.92,38198.53,35914.92,37741.81,1200],["2010-04-08",37783.33,37783.33,36869.88,36869.88,1900],["2010-04-09",36869.88,36994.44,36869.88,36994.44,600],["2010-04-12",37035.96,37326.61,34378.68,34378.68,3600],["2010-04-13",35748.84,35748.84,34212.59,34544.76,18100],["2010-04-14",36537.72,36703.8,36537.72,36703.8,1500],["2010-04-15",36745.32,36745.32,36745.32,36745.32,9000],["2010-04-16",36745.32,36745.32,36122.52,36122.52,900],["2010-04-19",35707.32,35914.92,35292.12,35292.12,3000],["2010-04-20",35707.32,36039.48,35707.32,35997.96,1600],["2010-04-21",35707.32,36537.72,35707.32,36496.2,2000],["2010-04-22",37326.61,37368.13,37285.08,37368.13,500],["2010-04-26",36952.92,37285.08,36952.92,36952.92,1100],["2010-04-27",36745.32,36745.32,36745.32,36745.32,300],["2010-04-28",37368.13,37368.13,37368.13,37368.13,8700],["2010-04-29",36579.24,36579.24,36122.52,36537.72,3100],["2010-05-04",36537.72,37783.33,36537.72,37575.73,5800],["2010-05-05",37368.13,37368.13,36952.92,36952.92,2000],["2010-05-06",36952.92,37368.13,36952.92,37368.13,2600],["2010-05-07",36952.92,37368.13,36952.92,37368.13,1500],["2010-05-10",35707.32,36952.92,35707.32,36952.92,1200],["2010-05-11",37368.13,37368.13,36247.08,36247.08,4500],["2010-05-12",36122.52,36122.52,35292.12,35292.12,2900],["2010-05-13",37741.81,37741.81,37741.81,37741.81,500],["2010-05-14",36537.72,36911.4,36537.72,36911.4,4100],["2010-05-17",36911.4,36911.4,36911.4,36911.4,0],["2010-05-18",36537.72,36537.72,34337.16,34337.16,3800],["2010-05-19",36496.2,36496.2,36496.2,36496.2,100],["2010-05-20",35707.32,35707.32,35707.32,35707.32,1300],["2010-05-21",37326.61,37326.61,33340.67,33382.19,1700],["2010-05-24",32385.71,35250.6,32385.71,35250.6,400],["2010-05-25",35250.6,35250.6,32800.91,32800.91,6000],["2010-05-26",36662.28,36662.28,34876.92,35292.12,300],["2010-05-27",33216.11,36413.16,33216.11,36330.12,800],["2010-05-28",36330.12,37368.13,35292.12,36911.4,9000],["2010-05-31",38198.53,38198.53,35831.88,35831.88,2700],["2010-06-01",36662.28,36703.8,36081.0,36288.6,1400],["2010-06-02",36122.52,36122.52,36122.52,36122.52,500],["2010-06-03",36869.88,36869.88,35707.32,35707.32,300],["2010-06-04",35499.72,35499.72,35499.72,35499.72,1000],["2010-06-07",37949.41,37949.41,34461.72,34461.72,1100],["2010-06-08",34461.72,34461.72,34461.72,34461.72,1600],["2010-06-09",36371.64,36371.64,36371.64,36371.64,100],["2010-06-10",36371.64,36371.64,36371.64,36371.64,100],["2010-06-11",36371.64,36371.64,36371.64,36371.64,0],["2010-06-14",36869.88,36869.88,35292.12,36371.64,2400],["2010-06-15",36869.88,36869.88,36869.88,36869.88,200],["2010-06-16",35914.92,35914.92,35707.32,35707.32,1100],["2010-06-17",37368.13,37368.13,36537.72,36537.72,200],["2010-06-18",36952.92,36952.92,36952.92,36952.92,0],["2010-06-21",38406.13,38406.13,38406.13,38406.13,100],["2010-06-22",39028.93,39028.93,35748.84,36122.52,1900],["2010-06-23",36537.72,36537.72,36122.52,36330.12,2400],["2010-06-24",36122.52,36122.52,36122.52,36122.52,100],["2010-06-25",36122.52,36122.52,36122.52,36122.52,100],["2010-06-28",36122.52,36122.52,36122.52,36122.52,100],["2010-06-29",36122.52,36122.52,35292.12,35292.12,600],["2010-06-30",35333.64,35333.64,35292.12,35292.12,300],["2010-07-01",35292.12,35292.12,34876.92,34876.92,4100],["2010-07-02",36330.12,36330.12,36330.12,36330.12,100],["2010-07-05",36330.12,38198.53,35707.32,35956.44,2900],["2010-07-06",35748.84,35748.84,35707.32,35707.32,1100],["2010-07-07",36081.0,36081.0,36081.0,36081.0,100],["2010-07-08",36081.0,36081.0,36081.0,36081.0,0],["2010-07-09",35292.12,35292.12,35292.12,35292.12,100],["2010-07-12",36496.2,36496.2,35292.12,35292.12,2100],["2010-07-13",36081.0,36081.0,36081.0,36081.0,100],["2010-07-14",37326.61,37326.61,37326.61,37326.61,100],["2010-07-15",35707.32,35707.32,35707.32,35707.32,400],["2010-07-16",35707.32,35707.32,35707.32,35707.32,0],["2010-07-19",36122.52,36122.52,36122.52,36122.52,4300],["2010-07-20",36122.52,36122.52,36122.52,36122.52,3000],["2010-07-21",36122.52,36122.52,36122.52,36122.52,0],["2010-07-22",36122.52,36122.52,36122.52,36122.52,0],["2010-07-23",36122.52,36122.52,36122.52,36122.52,0],["2010-07-26",35292.12,35292.12,35126.04,35126.04,200],["2010-07-27",32800.91,35707.32,32800.91,35707.32,900],["2010-07-28",34544.76,35707.32,34461.72,35707.32,3000],["2010-07-29",35624.28,35624.28,35624.28,35624.28,0],["2010-07-30",35624.28,35624.28,35624.28,35624.28,0],["2010-08-02",35624.28,35624.28,35624.28,35624.28,0],["2010-08-03",33631.31,36039.48,33257.63,35997.96,900],["2010-08-04",35458.2,35458.2,35458.2,35458.2,0],["2010-08-05",35665.8,35665.8,35665.8,35665.8,100],["2010-08-06",35665.8,35665.8,35665.8,35665.8,0],["2010-08-09",33299.15,33299.15,33299.15,33299.15,100],["2010-08-10",33216.11,34835.4,31555.31,31555.31,2900],["2010-08-11",35043.0,35043.0,31264.66,34420.2,1100],["2010-08-12",32427.23,33174.59,32427.23,33174.59,300],["2010-08-13",35209.08,35209.08,32178.11,33631.31,700],["2010-08-16",34461.72,34461.72,34046.51,34461.72,1200],["2010-08-17",35209.08,35209.08,35209.08,35209.08,100],["2010-08-18",35375.16,35375.16,35375.16,35375.16,300],["2010-08-19",35375.16,35375.16,35375.16,35375.16,0],["2010-08-20",35375.16,35375.16,35375.16,35375.16,0],["2010-08-23",33216.11,33216.11,33216.11,33216.11,100],["2010-08-24",35292.12,35292.12,34046.51,34046.51,200],["2010-08-25",32593.31,34378.68,32385.71,34378.68,400],["2010-08-26",32593.31,35084.52,32593.31,35084.52,700],["2010-08-27",35043.0,35043.0,35043.0,35043.0,100],["2010-08-30",35499.72,35499.72,35499.72,35499.72,100],["2010-08-31",35292.12,35292.12,33631.31,35292.12,900],["2010-09-01",35458.2,35458.2,35458.2,35458.2,100],["2010-09-06",36081.0,36081.0,35458.2,35707.32,2100],["2010-09-07",35873.4,35873.4,35873.4,35873.4,100],["2010-09-08",33631.31,35665.8,33631.31,35665.8,600],["2010-09-09",35665.8,35665.8,33631.31,35541.24,700],["2010-09-10",34669.32,34669.32,34669.32,34669.32,100],["2010-09-13",35292.12,35292.12,35292.12,35292.12,100],["2010-09-14",35458.2,35541.24,33216.11,35209.08,2500],["2010-09-15",34876.92,34876.92,34876.92,34876.92,100],["2010-09-16",35126.04,35167.56,35126.04,35167.56,200],["2010-09-17",35001.48,35126.04,35001.48,35126.04,400],["2010-09-20",35375.16,35375.16,35375.16,35375.16,100],["2010-09-21",35084.52,35084.52,35084.52,35084.52,100],["2010-09-22",34793.88,34793.88,34793.88,34793.88,300],["2010-09-23",35084.52,35084.52,35084.52,35084.52,200],["2010-09-24",34669.32,34669.32,34669.32,34669.32,100],["2010-09-27",34793.88,34793.88,32593.31,33216.11,2200],["2010-09-28",35250.6,35250.6,35250.6,35250.6,200],["2010-09-29",33257.63,33257.63,33257.63,33257.63,100],["2010-09-30",34918.44,34918.44,34378.68,34378.68,300],["2010-10-01",34544.76,34544.76,34544.76,34544.76,0],["2010-10-04",34544.76,34544.76,34544.76,34544.76,0],["2010-10-05",33216.11,34337.16,32385.71,32842.43,3800],["2010-10-06",34420.2,34420.2,33216.11,34046.51,800],["2010-10-07",34420.2,34420.2,33465.23,33465.23,400],["2010-10-08",34586.28,34586.28,34378.68,34378.68,400],["2010-10-11",34337.16,34337.16,34337.16,34337.16,100],["2010-10-12",34337.16,34337.16,34337.16,34337.16,0],["2010-10-13",34337.16,34337.16,34337.16,34337.16,0],["2010-10-14",33631.31,33631.31,33631.31,33631.31,1500],["2010-10-15",34254.11,34254.11,34254.11,34254.11,100],["2010-10-18",34503.24,34503.24,34503.24,34503.24,200],["2010-10-19",34503.24,34503.24,34503.24,34503.24,0],["2010-10-20",32095.07,33631.31,32095.07,33631.31,1100],["2010-10-21",33797.39,34046.51,33797.39,34046.51,200],["2010-10-22",33921.95,33921.95,33921.95,33921.95,0],["2010-10-25",33216.11,33216.11,33216.11,33216.11,100],["2010-10-26",33216.11,33216.11,33216.11,33216.11,0],["2010-10-27",34254.11,34254.11,31970.51,31970.51,1100],["2010-10-28",34378.68,34378.68,34378.68,34378.68,100],["2010-10-29",34378.68,34378.68,34378.68,34378.68,0],["2010-11-01",34378.68,34378.68,34378.68,34378.68,0],["2010-11-02",32385.71,32468.75,32385.71,32468.75,600],["2010-11-03",34627.8,34627.8,34627.8,34627.8,100],["2010-11-04",34171.07,35250.6,34046.51,34046.51,3200],["2010-11-05",33631.31,33631.31,33631.31,33631.31,500],["2010-11-08",33631.31,33631.31,33631.31,33631.31,1700],["2010-11-09",34959.96,34959.96,33216.11,33216.11,600],["2010-11-10",31638.35,31638.35,31555.31,31555.31,1000],["2010-11-11",33631.31,33631.31,33631.31,33631.31,100],["2010-11-12",33631.31,33631.31,33631.31,33631.31,0],["2010-11-15",33631.31,33631.31,33631.31,33631.31,0],["2010-11-16",33216.11,33216.11,33216.11,33216.11,200],["2010-11-17",30890.98,32966.99,30890.98,32966.99,300],["2010-11-18",33589.79,33589.79,33589.79,33589.79,100],["2010-11-19",33589.79,33589.79,33589.79,33589.79,0],["2010-11-22",33589.79,33589.79,33589.79,33589.79,0],["2010-11-23",32593.31,32593.31,32593.31,32593.31,100],["2010-11-24",32593.31,32593.31,32593.31,32593.31,0],["2010-11-25",33631.31,33631.31,33423.71,33631.31,600],["2010-11-26",31264.66,31264.66,31264.66,31264.66,200],["2010-11-29",33423.71,33423.71,33340.67,33423.71,500],["2010-11-30",34004.99,34004.99,34004.99,34004.99,200],["2010-12-01",33838.91,33838.91,33838.91,33838.91,200],["2010-12-02",33838.91,33838.91,33465.23,33465.23,300],["2010-12-03",34876.92,34876.92,34254.11,34254.11,200],["2010-12-06",34586.28,34586.28,34586.28,34586.28,0],["2010-12-07",32385.71,32800.91,32385.71,32800.91,500],["2010-12-08",31970.51,31970.51,31596.83,31596.83,400],["2010-12-09",34046.51,34046.51,34046.51,34046.51,100],["2010-12-10",34046.51,34046.51,34046.51,34046.51,0],["2010-12-13",35873.4,35873.4,34876.92,34876.92,300],["2010-12-14",33216.11,33216.11,32759.39,32800.91,1500],["2010-12-15",34378.68,34378.68,34378.68,34378.68,200],["2010-12-16",34378.68,34378.68,34378.68,34378.68,0],["2010-12-17",32468.75,32468.75,32261.15,32261.15,500],["2010-12-20",33216.11,34171.07,33216.11,34171.07,1000],["2010-12-21",33672.83,33672.83,33672.83,33672.83,0],["2010-12-22",33174.59,33174.59,33174.59,33174.59,400],["2010-12-23",33174.59,33174.59,33174.59,33174.59,0],["2010-12-24",31140.1,31970.51,31140.1,31970.51,3000],["2010-12-27",34004.99,34004.99,34004.99,34004.99,400],["2010-12-28",34004.99,34004.99,34004.99,34004.99,200],["2010-12-29",34004.99,34004.99,34004.99,34004.99,0],["2010-12-30",34004.99,34004.99,34004.99,34004.99,0],["2010-12-31",34876.92,35375.16,34586.28,34669.32,600],["2011-01-04",34046.51,34046.51,34046.51,34046.51,100],["2011-01-05",34004.99,34004.99,34004.99,34004.99,300],["2011-01-06",34004.99,34004.99,34004.99,34004.99,0],["2011-01-07",32385.71,33963.47,32385.71,33963.47,400],["2011-01-10",34420.2,34420.2,34420.2,34420.2,100],["2011-01-11",33174.59,33174.59,33174.59,33174.59,300],["2011-01-12",33174.59,33174.59,33174.59,33174.59,0],["2011-01-13",33174.59,33174.59,33174.59,33174.59,0],["2011-01-14",33174.59,33174.59,33174.59,33174.59,0],["2011-01-17",32385.71,32385.71,32385.71,32385.71,200],["2011-01-18",32385.71,32385.71,32385.71,32385.71,0],["2011-01-19",30351.22,34212.59,30226.66,32385.71,1000],["2011-01-20",33050.03,33050.03,33050.03,33050.03,100],["2011-01-21",33631.31,33797.39,33631.31,33797.39,400],["2011-01-24",33755.87,33755.87,33755.87,33755.87,0],["2011-01-25",34835.4,34835.4,34752.36,34752.36,400],["2011-01-26",34835.4,34835.4,34835.4,34835.4,0],["2011-01-27",34378.68,34378.68,34378.68,34378.68,200],["2011-01-28",34835.4,34835.4,34835.4,34835.4,300],["2011-02-08",34627.8,34669.32,34420.2,34669.32,1400],["2011-02-09",34627.8,34627.8,34627.8,34627.8,0],["2011-02-10",34835.4,34835.4,34835.4,34835.4,200],["2011-02-11",36122.52,36537.72,34876.92,34876.92,800],["2011-02-14",33755.87,34046.51,33631.31,34046.51,6500],["2011-02-15",34420.2,34420.2,34420.2,34420.2,100],["2011-02-16",34420.2,34420.2,34420.2,34420.2,100],["2011-02-17",34835.4,34835.4,34835.4,34835.4,200],["2011-02-18",34793.88,34793.88,32468.75,32468.75,300],["2011-02-21",31679.87,33755.87,31638.35,31638.35,300],["2011-02-22",34586.28,34586.28,33216.11,33216.11,400],["2011-02-23",35873.4,35873.4,34004.99,34046.51,700],["2011-02-24",35624.28,35665.8,31970.51,32800.91,1000],["2011-02-25",31596.83,33797.39,31596.83,32178.11,2300],["2011-02-28",34295.63,34295.63,32800.91,34171.07,600],["2011-03-01",33963.47,33963.47,33963.47,33963.47,0],["2011-03-02",34171.07,34171.07,31638.35,31638.35,700],["2011-03-03",33257.63,33257.63,33257.63,33257.63,0],["2011-03-04",33506.75,33506.75,33506.75,33506.75,200],["2011-03-07",33506.75,33506.75,33506.75,33506.75,0],["2011-03-08",33548.27,33548.27,31555.31,31555.31,300],["2011-03-09",34669.32,34669.32,31140.1,33797.39,600],["2011-03-10",33963.47,33963.47,33174.59,33174.59,300],["2011-03-11",33423.71,33423.71,33423.71,33423.71,0],["2011-03-14",31555.31,31555.31,31555.31,31555.31,200],["2011-03-15",33465.23,33465.23,33465.23,33465.23,100],["2011-03-16",33340.67,33340.67,33340.67,33340.67,300],["2011-03-17",33340.67,33340.67,33340.67,33340.67,0],["2011-03-18",33257.63,33257.63,33257.63,33257.63,100],["2011-03-21",31804.43,31804.43,31555.31,31555.31,800],["2011-03-22",33174.59,33174.59,33174.59,33174.59,100],["2011-03-23",33423.71,33423.71,31555.31,31555.31,200],["2011-03-24",32510.27,32510.27,32510.27,32510.27,0],["2011-03-25",34171.07,34171.07,33589.79,33631.31,700],["2011-03-28",31555.31,31555.31,31555.31,31555.31,500],["2011-03-29",32759.39,32759.39,29520.82,32634.83,900],["2011-03-30",33382.19,33382.19,29520.82,32759.39,800],["2011-03-31",32759.39,32759.39,29603.86,29603.86,2000],["2011-04-01",32095.07,32095.07,32095.07,32095.07,300],["2011-04-04",32385.71,32385.71,29936.02,29936.02,600],["2011-04-05",33091.55,33091.55,30102.1,31057.06,400],["2011-04-06",32759.39,32759.39,29645.38,31928.99,500],["2011-04-07",29188.66,32095.07,29188.66,29479.3,600],["2011-04-08",32883.95,32883.95,31513.79,31555.31,700],["2011-04-13",30143.62,31430.75,30060.58,30060.58,300],["2011-04-14",31887.47,31887.47,29437.78,29437.78,500],["2011-04-15",31389.23,31389.23,31389.23,31389.23,0],["2011-04-18",31306.18,31306.18,31306.18,31306.18,300],["2011-04-19",29354.74,29396.26,29147.14,29147.14,2500],["2011-04-20",31223.14,31223.14,30932.5,30932.5,700],["2011-04-21",29064.1,29064.1,29064.1,29064.1,1200],["2011-04-22",31057.06,31057.06,31057.06,31057.06,200],["2011-04-25",31057.06,31057.06,31057.06,31057.06,0],["2011-04-26",30724.9,30724.9,28898.02,29769.94,1500],["2011-04-27",32302.67,32302.67,32302.67,32302.67,100],["2011-04-28",32302.67,32302.67,32302.67,32302.67,0],["2011-04-29",30060.58,30060.58,30060.58,30060.58,100],["2011-05-04",28814.98,28814.98,28814.98,28814.98,700],["2011-05-05",30309.7,30309.7,29977.54,29977.54,1000],["2011-05-06",28233.69,28233.69,28233.69,28233.69,200],["2011-05-09",28981.06,29064.1,28981.06,29064.1,700],["2011-05-10",29811.46,29811.46,29728.42,29728.42,500],["2011-05-11",29728.42,29728.42,29728.42,29728.42,0],["2011-05-12",29479.3,29479.3,29479.3,29479.3,400],["2011-05-13",29479.3,29479.3,29479.3,29479.3,0],["2011-05-16",29645.38,29645.38,29645.38,29645.38,300],["2011-05-17",29645.38,29645.38,29645.38,29645.38,0],["2011-05-18",29645.38,29645.38,29645.38,29645.38,0],["2011-05-19",29645.38,29645.38,29645.38,29645.38,0],["2011-05-20",27652.41,29479.3,27652.41,29479.3,300],["2011-05-23",29645.38,29645.38,29645.38,29645.38,100],["2011-05-24",31140.1,31140.1,27652.41,27652.41,800],["2011-05-25",30558.82,30558.82,30558.82,30558.82,100],["2011-05-26",32219.63,32219.63,32219.63,32219.63,100],["2011-05-27",32219.63,32219.63,32219.63,32219.63,0],["2011-05-30",32219.63,32219.63,32219.63,32219.63,0],["2011-05-31",32219.63,32219.63,32219.63,32219.63,0],["2011-06-01",29977.54,29977.54,29977.54,29977.54,1000],["2011-06-02",28233.69,28233.69,28233.69,28233.69,5200],["2011-06-03",28898.02,28898.02,28898.02,28898.02,100],["2011-06-06",30558.82,30558.82,30558.82,30558.82,100],["2011-06-07",31638.35,31638.35,29894.5,29894.5,3100],["2011-06-08",30309.7,30309.7,30309.7,30309.7,0],["2011-06-09",28316.73,28316.73,28233.69,28233.69,800],["2011-06-10",29064.1,29811.46,29064.1,29811.46,2200],["2011-06-13",28981.06,29728.42,28981.06,29728.42,2500],["2011-06-14",31306.18,31306.18,28233.69,30143.62,1000],["2011-06-15",30641.86,30641.86,27486.33,27486.33,2300],["2011-06-16",29479.3,29479.3,29479.3,29479.3,100],["2011-06-17",29479.3,29479.3,29479.3,29479.3,0],["2011-06-20",27486.33,27486.33,27486.33,27486.33,400],["2011-06-21",29064.1,29064.1,29064.1,29064.1,100],["2011-06-22",27071.13,27071.13,27071.13,27071.13,200],["2011-06-23",28814.98,28814.98,28814.98,28814.98,100],["2011-06-24",29811.46,29811.46,29811.46,29811.46,100],["2011-06-27",29811.46,29811.46,29811.46,29811.46,0],["2011-06-28",27735.45,27735.45,27735.45,27735.45,200],["2011-06-29",29562.34,29562.34,25825.53,25825.53,1400],["2011-06-30",27735.45,27735.45,24330.8,27320.25,800],["2011-07-01",26738.97,26738.97,26738.97,26738.97,100],["2011-07-04",26738.97,26738.97,26738.97,26738.97,0],["2011-07-05",26738.97,26738.97,26738.97,26738.97,0],["2011-07-06",26738.97,26738.97,26738.97,26738.97,0],["2011-07-07",26738.97,26738.97,26738.97,26738.97,0],["2011-07-08",26738.97,26738.97,26738.97,26738.97,0],["2011-07-11",26738.97,26738.97,26738.97,26738.97,0],["2011-07-12",26738.97,26738.97,26738.97,26738.97,0],["2011-07-13",26738.97,26738.97,26738.97,26738.97,0],["2011-07-14",24912.08,24912.08,24912.08,24912.08,300],["2011-07-15",26074.65,26074.65,23168.24,23168.24,900],["2011-07-18",23500.4,23500.4,23500.4,23500.4,0],["2011-07-19",24496.88,24496.88,24496.88,24496.88,100],["2011-07-20",24496.88,24496.88,24496.88,24496.88,0],["2011-07-21",24995.12,24995.12,24995.12,24995.12,100],["2011-07-22",24995.12,24995.12,24995.12,24995.12,0],["2011-07-25",24995.12,24995.12,24995.12,24995.12,0],["2011-07-26",23251.28,23251.28,23251.28,23251.28,500],["2011-07-27",24413.84,24413.84,24413.84,24413.84,100],["2011-07-28",24413.84,25825.53,24413.84,25825.53,300],["2011-07-29",25659.45,25659.45,25659.45,25659.45,100],["2011-08-01",25659.45,25659.45,25659.45,25659.45,0],["2011-08-02",23915.6,23915.6,23915.6,23915.6,100],["2011-08-03",22254.79,22254.79,22254.79,22254.79,2100],["2011-08-04",23666.48,23666.48,23666.48,23666.48,200],["2011-08-05",23998.64,23998.64,22088.71,22088.71,500],["2011-08-08",23334.32,23334.32,23334.32,23334.32,26100],["2011-08-09",23334.32,23334.32,21756.55,21756.55,200],["2011-08-10",23002.16,23002.16,23002.16,23002.16,100],["2011-08-11",21424.39,22836.08,21424.39,22836.08,400],["2011-08-12",22753.04,22753.04,22753.04,22753.04,200],["2011-08-15",22586.96,22586.96,22586.96,22586.96,100],["2011-08-16",22586.96,22586.96,22586.96,22586.96,0],["2011-08-17",22337.83,22420.88,22337.83,22420.88,13200],["2011-08-18",22586.96,22586.96,22503.92,22503.92,300],["2011-08-19",22420.88,22420.88,21092.23,22337.83,1800],["2011-08-22",22171.75,22171.75,20593.99,20760.07,400],["2011-08-23",21092.23,21092.23,21092.23,21092.23,0],["2011-08-24",21756.55,21756.55,20760.07,20760.07,400],["2011-08-25",21507.43,21507.43,20593.99,20677.03,300],["2011-08-26",20926.15,20926.15,19846.63,19846.63,400],["2011-08-29",20677.03,20677.03,20677.03,20677.03,100],["2011-08-30",20593.99,21507.43,20593.99,20593.99,300],["2011-08-31",20926.15,20926.15,20926.15,20926.15,0],["2011-09-01",20926.15,20926.15,20926.15,20926.15,0],["2011-09-05",21507.43,21507.43,21507.43,21507.43,100],["2011-09-06",22753.04,22753.04,22753.04,22753.04,100],["2011-09-07",22753.04,22753.04,22753.04,22753.04,0],["2011-09-08",22753.04,22753.04,22753.04,22753.04,0],["2011-09-09",22171.75,22171.75,21175.27,21175.27,700],["2011-09-12",22088.71,22088.71,22088.71,22088.71,100],["2011-09-13",22337.83,22337.83,22337.83,22337.83,100],["2011-09-14",23749.52,23749.52,22005.67,22005.67,1700],["2011-09-15",22171.75,22171.75,22171.75,22171.75,0],["2011-09-16",22171.75,22171.75,22171.75,22171.75,0],["2011-09-19",22171.75,22171.75,22171.75,22171.75,0],["2011-09-20",22171.75,22171.75,22171.75,22171.75,0],["2011-09-21",22171.75,22171.75,22171.75,22171.75,0],["2011-09-22",22171.75,22171.75,22171.75,22171.75,0],["2011-09-23",22171.75,22171.75,22171.75,22171.75,0],["2011-09-26",22005.67,22005.67,22005.67,22005.67,100],["2011-09-27",22005.67,22005.67,22005.67,22005.67,0],["2011-09-28",22005.67,22005.67,22005.67,22005.67,0],["2011-09-29",23002.16,23002.16,23002.16,23002.16,100],["2011-09-30",23251.28,23251.28,21424.39,21424.39,600],["2011-10-03",22254.79,22254.79,22254.79,22254.79,100],["2011-10-04",22254.79,22254.79,22254.79,22254.79,0],["2011-10-05",22254.79,22254.79,22254.79,22254.79,0],["2011-10-06",22254.79,22254.79,22254.79,22254.79,0],["2011-10-07",22254.79,22254.79,22254.79,22254.79,0],["2011-10-10",22254.79,22254.79,22254.79,22254.79,0],["2011-10-11",20760.07,20760.07,20760.07,20760.07,1500],["2011-10-12",20760.07,20760.07,20760.07,20760.07,0],["2011-10-13",20760.07,20760.07,20760.07,20760.07,0],["2011-10-14",19763.59,19763.59,19763.59,19763.59,1000],["2011-10-17",21009.19,21009.19,21009.19,21009.19,100],["2011-10-18",21009.19,21009.19,21009.19,21009.19,26000],["2011-10-19",21009.19,21009.19,21009.19,21009.19,0],["2011-10-20",19597.51,19597.51,19597.51,19597.51,100],["2011-10-21",20926.15,20926.15,20926.15,20926.15,1100],["2011-10-24",19514.47,20760.07,19514.47,20760.07,1100],["2011-10-25",20677.03,20677.03,20677.03,20677.03,0],["2011-10-26",20677.03,20677.03,20677.03,20677.03,0],["2011-10-27",20677.03,20677.03,20677.03,20677.03,0],["2011-10-28",20677.03,20677.03,20677.03,20677.03,0],["2011-10-31",19265.34,19929.67,19265.34,19929.67,2100],["2011-11-01",19514.47,19514.47,19514.47,19514.47,100],["2011-11-02",19099.26,19099.26,19099.26,19099.26,400],["2011-11-03",20261.83,20427.91,20261.83,20427.91,1200],["2011-11-04",20677.03,20677.03,20677.03,20677.03,100],["2011-11-07",20677.03,20677.03,20677.03,20677.03,0],["2011-11-08",20677.03,20677.03,20677.03,20677.03,0],["2011-11-09",21922.63,21922.63,21922.63,21922.63,100],["2011-11-10",21922.63,21922.63,21922.63,21922.63,0],["2011-11-11",21922.63,21922.63,21922.63,21922.63,0],["2011-11-14",21922.63,21922.63,21922.63,21922.63,0],["2011-11-15",21922.63,21922.63,21922.63,21922.63,0],["2011-11-16",21922.63,21922.63,21922.63,21922.63,0],["2011-11-17",21922.63,21922.63,21922.63,21922.63,0],["2011-11-18",21922.63,21922.63,21922.63,21922.63,0],["2011-11-21",21922.63,21922.63,21922.63,21922.63,0],["2011-11-22",21922.63,21922.63,21922.63,21922.63,0],["2011-11-23",21922.63,21922.63,21922.63,21922.63,0],["2011-11-24",23085.2,23085.2,23085.2,23085.2,100],["2011-11-25",23085.2,23085.2,23085.2,23085.2,0],["2011-11-28",23085.2,23085.2,23085.2,23085.2,0],["2011-11-29",23085.2,23085.2,23085.2,23085.2,0],["2011-11-30",23085.2,23085.2,23085.2,23085.2,0],["2011-12-01",23085.2,23085.2,23085.2,23085.2,0],["2011-12-02",23085.2,23085.2,23085.2,23085.2,0],["2011-12-05",23915.6,23915.6,21590.47,21590.47,300],["2011-12-06",23002.16,23002.16,23002.16,23002.16,100],["2011-12-07",23002.16,23002.16,23002.16,23002.16,0],["2011-12-08",23002.16,23002.16,23002.16,23002.16,0],["2011-12-09",23002.16,23002.16,23002.16,23002.16,0],["2011-12-12",23002.16,23002.16,23002.16,23002.16,13240],["2011-12-13",23002.16,23002.16,23002.16,23002.16,0],["2011-12-14",23002.16,23002.16,23002.16,23002.16,0],["2011-12-15",23002.16,23002.16,23002.16,23002.16,0],["2011-12-16",23002.16,23002.16,23002.16,23002.16,0],["2011-12-19",23002.16,23002.16,23002.16,23002.16,0],["2011-12-20",21424.39,21424.39,21424.39,21424.39,100],["2011-12-21",21424.39,21424.39,21424.39,21424.39,0],["2011-12-22",21424.39,21424.39,21424.39,21424.39,0],["2011-12-23",21424.39,21424.39,21424.39,21424.39,0],["2011-12-26",21424.39,21424.39,21424.39,21424.39,0],["2011-12-27",21424.39,21424.39,21424.39,21424.39,26000],["2011-12-28",21424.39,21424.39,21424.39,21424.39,0],["2011-12-29",21424.39,21424.39,21424.39,21424.39,0],["2011-12-30",21424.39,21424.39,21424.39,21424.39,0],["2012-01-03",21424.39,21424.39,21424.39,21424.39,0],["2012-01-04",21424.39,21424.39,21424.39,21424.39,0],["2012-01-05",19929.67,19929.67,19929.67,19929.67,100],["2012-01-06",19929.67,19929.67,19929.67,19929.67,0],["2012-01-09",19929.67,19929.67,19929.67,19929.67,0],["2012-01-10",19929.67,19929.67,19929.67,19929.67,0],["2012-01-11",19929.67,19929.67,19929.67,19929.67,0],["2012-01-12",18601.02,18601.02,18601.02,18601.02,400],["2012-01-13",18601.02,18601.02,18601.02,18601.02,0],["2012-01-16",17355.42,17355.42,17355.42,17355.42,100],["2012-01-17",16192.85,16192.85,16192.85,16192.85,1100],["2012-01-18",15113.33,15113.33,15113.33,15113.33,300],["2012-01-19",15113.33,15113.33,14116.85,14116.85,1000],["2012-01-20",14532.05,14532.05,13452.53,14033.81,600],["2012-01-30",13037.32,14864.21,13037.32,14615.09,500],["2012-01-31",13452.53,14532.05,13452.53,13452.53,4400],["2012-02-01",14033.81,14033.81,12622.12,12705.16,1400],["2012-02-02",13369.48,13452.53,13286.44,13286.44,5500],["2012-02-03",13950.77,13950.77,12456.04,12456.04,2300],["2012-02-06",12206.92,12206.92,12206.92,12206.92,3000],["2012-02-07",12373.0,12373.0,11376.52,11459.56,9100],["2012-02-08",11459.56,11459.56,10712.2,10712.2,21900],["2012-02-09",11622.09,11622.09,11622.09,11622.09,4400],["2012-02-10",12086.97,12086.97,11622.09,11622.09,2200],["2012-02-13",11715.07,11715.07,11715.07,11715.07,1300],["2012-02-14",11529.11,11529.11,10971.25,10971.25,5600],["2012-02-15",10413.39,10413.39,10413.39,10413.39,3300],["2012-02-16",10878.28,11064.23,10878.28,11064.23,27200],["2012-02-17",11715.07,11715.07,11250.18,11715.07,3900],["2012-02-20",12458.88,12458.88,12086.97,12086.97,400],["2012-02-21",12551.86,12551.86,12551.86,12551.86,500],["2012-02-22",12551.86,12551.86,12551.86,12551.86,0],["2012-02-23",12272.93,12272.93,11715.07,11715.07,13900],["2012-02-24",11250.18,11994.0,11250.18,11529.11,9000],["2012-02-27",11622.09,11622.09,11436.14,11529.11,12000],["2012-02-28",11250.18,11436.14,11157.21,11157.21,18200],["2012-02-29",11157.21,11157.21,11157.21,11157.21,600],["2012-03-01",11157.21,11157.21,10692.32,11064.23,3300],["2012-03-02",10692.32,10971.25,10692.32,10878.28,4700],["2012-03-05",10413.39,11436.14,10134.46,11343.16,68000],["2012-03-06",11808.04,11808.04,11157.21,11157.21,2000],["2012-03-07",10785.3,11064.23,10785.3,10785.3,6200],["2012-03-08",11157.21,11157.21,11157.21,11157.21,300],["2012-03-09",10506.37,10785.3,10413.39,10785.3,7000],["2012-03-12",10227.44,10878.28,10227.44,10413.39,4100],["2012-03-13",10506.37,10506.37,10506.37,10506.37,0],["2012-03-14",10971.25,10971.25,9855.53,9855.53,27400],["2012-03-15",9204.7,10134.46,9204.7,10134.46,2400],["2012-03-16",9669.58,10041.49,9390.65,10041.49,8200],["2012-03-19",10041.49,10041.49,10041.49,10041.49,5100],["2012-03-20",10041.49,10041.49,9762.56,9948.51,1500],["2012-03-21",9948.51,9948.51,9948.51,9948.51,3000],["2012-03-22",10041.49,10041.49,9855.53,9855.53,12700],["2012-03-23",9762.56,10227.44,9669.58,9762.56,16200],["2012-03-26",9855.53,9948.51,9762.56,9855.53,9200],["2012-03-27",9948.51,10041.49,9948.51,9948.51,2800],["2012-03-28",9762.56,9948.51,9762.56,9948.51,4800],["2012-03-29",9297.67,9669.58,9297.67,9390.65,11600],["2012-03-30",9855.53,9855.53,9855.53,9855.53,100],["2012-04-03",9762.56,9855.53,9762.56,9855.53,300],["2012-04-04",9855.53,9855.53,9855.53,9855.53,0],["2012-04-05",9762.56,9855.53,9576.6,9576.6,2500],["2012-04-06",9762.56,9948.51,9762.56,9762.56,3800],["2012-04-09",9855.53,9855.53,9297.67,9390.65,3500],["2012-04-10",9483.63,9483.63,9483.63,9483.63,100],["2012-04-11",9762.56,9948.51,9669.58,9855.53,12400],["2012-04-12",10320.42,10320.42,10041.49,10227.44,8600],["2012-04-13",10227.44,10227.44,10041.49,10041.49,2500],["2012-04-16",10041.49,10134.46,10041.49,10041.49,5800],["2012-04-17",10134.46,10134.46,9762.56,9762.56,13600],["2012-04-18",10041.49,10041.49,10041.49,10041.49,1300],["2012-04-19",9762.56,9762.56,9576.6,9576.6,3500],["2012-04-20",9576.6,9576.6,9576.6,9576.6,0],["2012-04-23",9576.6,9948.51,9576.6,9948.51,3800],["2012-04-24",9669.58,9762.56,9483.63,9762.56,3200],["2012-04-25",9762.56,9762.56,9576.6,9762.56,3000],["2012-04-26",9669.58,9669.58,9669.58,9669.58,900],["2012-04-27",9762.56,9948.51,9669.58,9855.53,13200],["2012-05-02",9948.51,10134.46,9948.51,10134.46,10400],["2012-05-03",9669.58,9669.58,9669.58,9669.58,4500],["2012-05-04",9762.56,10227.44,9762.56,9855.53,10700],["2012-05-07",9111.72,9762.56,9111.72,9111.72,59000],["2012-05-08",8553.86,9483.63,8553.86,9483.63,6600],["2012-05-09",9297.67,9483.63,9297.67,9483.63,5500],["2012-05-10",9483.63,9483.63,8925.77,9390.65,21000],["2012-05-11",9204.7,9762.56,9204.7,9297.67,18600],["2012-05-14",9297.67,9297.67,8739.81,8739.81,7300],["2012-05-15",8367.9,8367.9,8367.9,8367.9,1900],["2012-05-16",8646.84,8925.77,7996.0,8925.77,2600],["2012-05-17",8367.9,8367.9,8367.9,8367.9,8100],["2012-05-18",8274.93,8274.93,8274.93,8274.93,28200],["2012-05-21",7717.07,7717.07,7717.07,7717.07,100],["2012-05-22",8181.95,8181.95,8181.95,8181.95,1000],["2012-05-23",8274.93,8739.81,7717.07,8739.81,500],["2012-05-24",8181.95,8181.95,8181.95,8181.95,300],["2012-05-25",8181.95,8181.95,8181.95,8181.95,0],["2012-05-28",8181.95,8181.95,8181.95,8181.95,0],["2012-05-29",7810.04,7810.04,7810.04,7810.04,100],["2012-05-30",7810.04,7810.04,7810.04,7810.04,0],["2012-05-31",7810.04,7810.04,7810.04,7810.04,0],["2012-06-01",7810.04,7810.04,7810.04,7810.04,0],["2012-06-04",7810.04,7810.04,7810.04,7810.04,0],["2012-06-05",7810.04,7810.04,7810.04,7810.04,0],["2012-06-06",7810.04,7810.04,7810.04,7810.04,0],["2012-06-07",8274.93,8274.93,8274.93,8274.93,100],["2012-06-08",8832.79,8832.79,8367.9,8367.9,1100],["2012-06-11",7810.04,8832.79,7810.04,8832.79,600],["2012-06-12",8274.93,8832.79,8274.93,8832.79,2700],["2012-06-13",8832.79,8832.79,8832.79,8832.79,0],["2012-06-14",9204.7,9204.7,9204.7,9204.7,100],["2012-06-15",9204.7,9204.7,9204.7,9204.7,0],["2012-06-18",8646.84,8646.84,8646.84,8646.84,1300],["2012-06-19",8646.84,8646.84,8646.84,8646.84,0],["2012-06-20",8646.84,8646.84,8646.84,8646.84,0],["2012-06-21",8646.84,8646.84,8646.84,8646.84,0],["2012-06-22",9111.72,9111.72,9111.72,9111.72,100],["2012-06-25",8553.86,8553.86,8553.86,8553.86,500],["2012-06-26",8553.86,8553.86,8553.86,8553.86,0],["2012-06-27",8925.77,8925.77,8925.77,8925.77,100],["2012-06-28",8925.77,8925.77,8925.77,8925.77,0],["2012-06-29",8925.77,8925.77,8925.77,8925.77,0],["2012-07-02",8925.77,8925.77,8925.77,8925.77,0],["2012-07-03",8925.77,8925.77,8925.77,8925.77,0],["2012-07-04",8925.77,8925.77,8925.77,8925.77,0],["2012-07-05",8925.77,8925.77,8925.77,8925.77,0],["2012-07-06",8925.77,8925.77,8925.77,8925.77,0],["2012-07-09",8925.77,8925.77,8925.77,8925.77,0],["2012-07-10",8925.77,8925.77,8925.77,8925.77,0],["2012-07-11",8925.77,8925.77,8925.77,8925.77,0],["2012-07-12",8925.77,8925.77,8925.77,8925.77,0],["2012-07-13",8925.77,8925.77,8925.77,8925.77,0],["2012-07-16",8367.9,8367.9,8367.9,8367.9,500],["2012-07-17",7810.04,7810.04,7810.04,7810.04,18200],["2012-07-18",7345.16,7345.16,7345.16,7345.16,500],["2012-07-19",6880.28,6880.28,6880.28,6880.28,4500],["2012-07-20",6415.39,6415.39,6415.39,6415.39,11100],["2012-07-23",6043.49,6787.3,6043.49,6787.3,300],["2012-07-24",6322.42,6322.42,6322.42,6322.42,700],["2012-07-25",5950.51,5950.51,5950.51,5950.51,4300],["2012-07-26",5578.6,5578.6,5578.6,5578.6,5500],["2012-07-27",5392.65,5392.65,5206.7,5206.7,3100],["2012-07-30",4927.77,5206.7,4927.77,5206.7,2900],["2012-07-31",5206.7,5206.7,5206.7,5206.7,0],["2012-08-01",4927.77,4927.77,4927.77,4927.77,1100],["2012-08-02",4834.79,4834.79,4834.79,4834.79,3000],["2012-08-03",4648.84,4648.84,4555.86,4555.86,3000],["2012-08-06",4834.79,4834.79,4834.79,4834.79,100],["2012-08-07",5113.72,5113.72,4648.84,4648.84,1900],["2012-08-08",4927.77,4927.77,4927.77,4927.77,100],["2012-08-09",5206.7,5206.7,5206.7,5206.7,100],["2012-08-10",5485.63,5485.63,4927.77,4927.77,1100],["2012-08-13",4648.84,4648.84,4648.84,4648.84,1000],["2012-08-14",4369.91,4927.77,4369.91,4927.77,1300],["2012-08-15",4927.77,4927.77,4927.77,4927.77,100],["2012-08-16",4927.77,4927.77,4927.77,4927.77,0],["2012-08-17",4927.77,4927.77,4927.77,4927.77,0],["2012-08-20",5113.72,5113.72,5113.72,5113.72,1300],["2012-08-21",5299.67,5299.67,5113.72,5113.72,1100],["2012-08-22",4834.79,4834.79,4834.79,4834.79,600],["2012-08-23",4555.86,4555.86,4555.86,4555.86,1200],["2012-08-24",4555.86,4555.86,4555.86,4555.86,0],["2012-08-27",4555.86,4555.86,4555.86,4555.86,0],["2012-08-28",4555.86,4555.86,4555.86,4555.86,0],["2012-08-29",4834.79,4834.79,4741.81,4741.81,1100],["2012-08-30",4648.84,4741.81,4648.84,4741.81,2000],["2012-08-31",4741.81,4741.81,4741.81,4741.81,1000],["2012-09-04",4741.81,4741.81,4741.81,4741.81,0],["2012-09-05",4741.81,4741.81,4741.81,4741.81,0],["2012-09-06",4741.81,4741.81,4741.81,4741.81,0],["2012-09-07",4741.81,4741.81,4741.81,4741.81,0],["2012-09-10",4741.81,4741.81,4741.81,4741.81,0],["2012-09-11",4741.81,4741.81,4741.81,4741.81,0],["2012-09-12",4741.81,4741.81,4741.81,4741.81,0],["2012-09-13",4741.81,4741.81,4741.81,4741.81,0],["2012-09-14",4741.81,4741.81,4741.81,4741.81,0],["2012-09-17",4741.81,4741.81,4741.81,4741.81,0],["2012-09-18",4741.81,4741.81,4741.81,4741.81,0],["2012-09-19",4741.81,4741.81,4741.81,4741.81,0],["2012-09-20",4741.81,4741.81,4741.81,4741.81,0],["2012-09-21",4648.84,4648.84,4648.84,4648.84,100],["2012-09-24",4648.84,4648.84,4648.84,4648.84,0],["2012-09-25",4648.84,4648.84,4648.84,4648.84,0],["2012-09-26",4648.84,4648.84,4648.84,4648.84,0],["2012-09-27",4648.84,4648.84,4648.84,4648.84,0],["2012-09-28",4648.84,4648.84,4648.84,4648.84,0],["2012-10-01",4648.84,4648.84,4648.84,4648.84,0],["2012-10-02",4648.84,4648.84,4648.84,4648.84,0],["2012-10-03",4648.84,4648.84,4648.84,4648.84,0],["2012-10-04",4648.84,4648.84,4648.84,4648.84,0],["2012-10-05",4648.84,4648.84,4648.84,4648.84,0],["2012-10-08",4648.84,4648.84,4648.84,4648.84,0],["2012-10-09",4648.84,4648.84,4648.84,4648.84,200],["2012-10-10",4648.84,4648.84,4648.84,4648.84,0],["2012-10-11",4648.84,4648.84,4648.84,4648.84,0],["2012-10-12",4648.84,4648.84,4648.84,4648.84,100],["2012-10-15",4648.84,4648.84,4648.84,4648.84,0],["2012-10-16",4648.84,4648.84,4648.84,4648.84,0],["2012-10-17",4648.84,4648.84,4648.84,4648.84,0],["2012-10-18",4648.84,4648.84,4648.84,4648.84,0],["2012-10-19",4648.84,4648.84,4648.84,4648.84,0],["2012-10-22",4648.84,4648.84,4648.84,4648.84,0],["2012-10-23",4648.84,4648.84,4648.84,4648.84,0],["2012-10-24",4648.84,4648.84,4648.84,4648.84,0],["2012-10-25",4648.84,4648.84,4648.84,4648.84,0],["2012-10-26",4741.81,4741.81,4741.81,4741.81,500],["2012-10-29",4462.88,4462.88,4462.88,4462.88,10300],["2012-10-30",4462.88,4462.88,4462.88,4462.88,0],["2012-10-31",4462.88,4462.88,4462.88,4462.88,0],["2012-11-01",4462.88,4462.88,4462.88,4462.88,0],["2012-11-02",4462.88,4462.88,4462.88,4462.88,0],["2012-11-05",4462.88,4462.88,4462.88,4462.88,0],["2012-11-06",4462.88,4462.88,4462.88,4462.88,0],["2012-11-07",4462.88,4462.88,4462.88,4462.88,0],["2012-11-08",4462.88,4462.88,4462.88,4462.88,0],["2012-11-09",4462.88,4462.88,4462.88,4462.88,0],["2012-11-12",4462.88,4462.88,4462.88,4462.88,0],["2012-11-13",4462.88,4462.88,4462.88,4462.88,0],["2012-11-14",4462.88,4462.88,4462.88,4462.88,0],["2012-11-15",4462.88,4462.88,4462.88,4462.88,0],["2012-11-16",4462.88,4462.88,4462.88,4462.88,0],["2012-11-19",4462.88,4462.88,4462.88,4462.88,0],["2012-11-20",4462.88,4462.88,4462.88,4462.88,0],["2012-11-21",4462.88,4462.88,4462.88,4462.88,0],["2012-11-22",4462.88,4462.88,4462.88,4462.88,0],["2012-11-23",4462.88,4462.88,4462.88,4462.88,0],["2012-11-26",4462.88,4462.88,4462.88,4462.88,0],["2012-11-27",4462.88,4462.88,4462.88,4462.88,0],["2012-11-28",4462.88,4462.88,4462.88,4462.88,0],["2012-11-29",4462.88,4462.88,4462.88,4462.88,0],["2012-11-30",4462.88,4462.88,4462.88,4462.88,86],["2012-12-03",4462.88,4462.88,4462.88,4462.88,0],["2012-12-04",4462.88,4462.88,4462.88,4462.88,0],["2012-12-05",4183.95,4183.95,4183.95,4183.95,5000],["2012-12-06",4183.95,4183.95,4183.95,4183.95,0],["2012-12-07",4183.95,4183.95,4183.95,4183.95,0],["2012-12-10",4183.95,4183.95,4183.95,4183.95,0],["2012-12-11",4183.95,4183.95,4183.95,4183.95,0],["2012-12-12",3905.02,3905.02,3905.02,3905.02,100],["2012-12-13",3719.07,3719.07,3719.07,3719.07,100],["2012-12-14",3719.07,3719.07,3719.07,3719.07,0],["2012-12-17",3533.12,3533.12,3533.12,3533.12,200],["2012-12-18",3347.16,3347.16,3347.16,3347.16,972],["2012-12-19",3347.16,3347.16,3347.16,3347.16,0],["2012-12-20",3347.16,3347.16,3347.16,3347.16,0],["2012-12-21",3347.16,3347.16,3347.16,3347.16,0],["2012-12-24",3347.16,3347.16,3347.16,3347.16,0],["2012-12-25",3347.16,3347.16,3347.16,3347.16,0],["2012-12-26",3347.16,3347.16,3347.16,3347.16,8400],["2012-12-27",3347.16,3347.16,3347.16,3347.16,0],["2012-12-28",3347.16,3347.16,3347.16,3347.16,0],["2013-01-02",3347.16,3347.16,3347.16,3347.16,0],["2013-01-03",3533.12,3533.12,3533.12,3533.12,300],["2013-01-04",3533.12,3533.12,3533.12,3533.12,0],["2013-01-07",3533.12,3533.12,3533.12,3533.12,0],["2013-01-08",3533.12,3533.12,3533.12,3533.12,0],["2013-01-09",3533.12,3533.12,3533.12,3533.12,0],["2013-01-10",3533.12,3533.12,3533.12,3533.12,0],["2013-01-11",3533.12,3533.12,3533.12,3533.12,0],["2013-01-14",3533.12,3533.12,3533.12,3533.12,0],["2013-01-15",3533.12,3533.12,3533.12,3533.12,0],["2013-01-16",3533.12,3533.12,3533.12,3533.12,0],["2013-01-17",3533.12,3533.12,3533.12,3533.12,0],["2013-01-18",3533.12,3533.12,3533.12,3533.12,0],["2013-01-21",3254.19,3254.19,3254.19,3254.19,900],["2013-01-22",3254.19,3254.19,3254.19,3254.19,0],["2013-01-23",3254.19,3254.19,3254.19,3254.19,0],["2013-01-24",2975.26,2975.26,2975.26,2975.26,200],["2013-01-25",2696.32,2696.32,2696.32,2696.32,100],["2013-01-28",2882.28,2882.28,2882.28,2882.28,600],["2013-01-29",3161.21,3161.21,3161.21,3161.21,100],["2013-01-30",2882.28,2882.28,2882.28,2882.28,6800],["2013-01-31",2882.28,2882.28,2882.28,2882.28,0],["2013-02-01",2603.35,3068.23,2603.35,3068.23,11600],["2013-02-04",3068.23,3068.23,3068.23,3068.23,0],["2013-02-05",3068.23,3254.19,3068.23,3254.19,4700],["2013-02-06",3254.19,3254.19,3254.19,3254.19,200],["2013-02-07",3254.19,3254.19,3254.19,3254.19,68],["2013-02-08",3254.19,3254.19,3254.19,3254.19,0],["2013-02-18",3533.12,3533.12,3533.12,3533.12,100],["2013-02-19",3812.05,3812.05,3812.05,3812.05,20100],["2013-02-20",3626.09,4183.95,3440.14,3440.14,10300],["2013-02-21",3440.14,3440.14,3440.14,3440.14,0],["2013-02-22",3440.14,3440.14,3440.14,3440.14,0],["2013-02-25",3440.14,3440.14,3440.14,3440.14,0],["2013-02-26",3161.21,3161.21,3161.21,3161.21,1000],["2013-02-27",3161.21,3161.21,3161.21,3161.21,0],["2013-02-28",3161.21,3161.21,3161.21,3161.21,0],["2013-03-01",2882.28,3347.16,2882.28,3347.16,15600],["2013-03-04",3347.16,3347.16,3347.16,3347.16,0],["2013-03-05",3068.23,3068.23,3068.23,3068.23,1500],["2013-03-06",3068.23,3068.23,3068.23,3068.23,11000],["2013-03-07",3068.23,3068.23,2789.3,2789.3,7100],["2013-03-08",2510.37,2696.32,2510.37,2696.32,19600],["2013-03-11",2510.37,2510.37,2510.37,2510.37,100],["2013-03-12",2510.37,2510.37,2510.37,2510.37,800],["2013-03-13",2510.37,2510.37,2510.37,2510.37,0],["2013-03-14",2510.37,2510.37,2510.37,2510.37,0],["2013-03-15",2510.37,2510.37,2510.37,2510.37,0],["2013-03-18",2510.37,2510.37,2510.37,2510.37,0],["2013-03-19",2510.37,2510.37,2510.37,2510.37,0],["2013-03-20",2603.35,2603.35,2603.35,2603.35,700],["2013-03-21",2789.3,2789.3,2789.3,2789.3,100],["2013-04-10",2510.37,2510.37,2510.37,2510.37,0],["2013-04-11",2789.3,2789.3,2789.3,2789.3,200],["2013-04-12",3068.23,3068.23,3068.23,3068.23,200],["2013-04-15",3068.23,3068.23,3068.23,3068.23,0],["2013-04-16",3068.23,3068.23,3068.23,3068.23,0],["2013-04-17",2789.3,2789.3,2789.3,2789.3,100],["2013-04-18",2789.3,2789.3,2789.3,2789.3,0],["2013-04-22",2789.3,2789.3,2789.3,2789.3,0],["2013-04-23",3068.23,3068.23,3068.23,3068.23,500],["2013-04-24",3068.23,3068.23,3068.23,3068.23,0],["2013-04-25",3068.23,3068.23,3068.23,3068.23,0],["2013-04-26",2789.3,2789.3,2789.3,2789.3,500],["2013-05-02",2789.3,2789.3,2789.3,2789.3,0],["2013-05-03",2789.3,2789.3,2789.3,2789.3,0],["2013-05-06",2789.3,2789.3,2789.3,2789.3,0],["2013-05-07",2789.3,2789.3,2789.3,2789.3,0],["2013-05-08",2789.3,2789.3,2789.3,2789.3,0],["2013-05-09",2789.3,2789.3,2789.3,2789.3,0],["2013-05-10",2789.3,2789.3,2789.3,2789.3,0],["2013-05-13",2789.3,2789.3,2789.3,2789.3,0],["2013-05-14",2789.3,2789.3,2789.3,2789.3,0],["2013-05-15",2789.3,2789.3,2789.3,2789.3,800],["2013-05-16",2789.3,2789.3,2789.3,2789.3,0],["2013-05-17",2510.37,3068.23,2510.37,3068.23,1100],["2013-05-20",2603.35,2603.35,2603.35,2603.35,0],["2013-05-21",2603.35,2603.35,2603.35,2603.35,0],["2013-05-22",2417.39,2417.39,2417.39,2417.39,500],["2013-05-23",2417.39,2417.39,2417.39,2417.39,0],["2013-05-24",2417.39,2417.39,2417.39,2417.39,0],["2013-05-27",2603.35,2603.35,2603.35,2603.35,100],["2013-05-28",2603.35,2603.35,2603.35,2603.35,0],["2013-05-29",2789.3,2789.3,2789.3,2789.3,1900],["2013-05-30",2789.3,2789.3,2789.3,2789.3,0],["2013-05-31",2510.37,2510.37,2510.37,2510.37,100],["2013-06-03",2417.39,2417.39,2324.42,2324.42,800],["2013-06-04",2417.39,2510.37,2417.39,2510.37,1000],["2013-06-05",2324.42,2324.42,2324.42,2324.42,500],["2013-06-06",2324.42,2324.42,2324.42,2324.42,0],["2013-06-07",2231.44,2231.44,2231.44,2231.44,0],["2013-06-10",2045.49,2231.44,2045.49,2231.44,700],["2013-06-11",2138.46,2138.46,2138.46,2138.46,1000],["2013-06-12",2138.46,2138.46,2138.46,2138.46,0],["2013-06-13",2231.44,2231.44,2231.44,2231.44,1700],["2013-06-14",2231.44,2231.44,2231.44,2231.44,0],["2013-06-17",2417.39,2417.39,2417.39,2417.39,500],["2013-06-18",2417.39,2417.39,2417.39,2417.39,0],["2013-06-19",2231.44,2231.44,2231.44,2231.44,100],["2013-06-20",2231.44,2231.44,2231.44,2231.44,0],["2013-06-21",2138.46,2138.46,2045.49,2045.49,500],["2013-06-24",2045.49,2045.49,2045.49,2045.49,0],["2013-06-25",1952.51,1952.51,1952.51,1952.51,200],["2013-06-26",1952.51,1952.51,1952.51,1952.51,0],["2013-06-27",2138.46,2138.46,1859.53,1859.53,600],["2013-06-28",2231.44,2231.44,2231.44,2231.44,200],["2013-07-01",2231.44,2231.44,2231.44,2231.44,0],["2013-07-02",2231.44,2231.44,2231.44,2231.44,0],["2013-07-03",2417.39,2417.39,2417.39,2417.39,400],["2013-07-04",2417.39,2417.39,2417.39,2417.39,0],["2013-07-05",2417.39,2417.39,2417.39,2417.39,0],["2013-07-08",2417.39,2417.39,2417.39,2417.39,0],["2013-07-09",2417.39,2417.39,2417.39,2417.39,0],["2013-07-10",2417.39,2417.39,2417.39,2417.39,0],["2013-07-11",2603.35,2603.35,2603.35,2603.35,200],["2013-07-12",2603.35,2603.35,2603.35,2603.35,0],["2013-07-15",2603.35,2603.35,2603.35,2603.35,0],["2013-07-16",2603.35,2603.35,2603.35,2603.35,0],["2013-07-17",2696.32,2696.32,2696.32,2696.32,200],["2013-07-18",2696.32,2696.32,2696.32,2696.32,0],["2013-07-19",2696.32,2696.32,2696.32,2696.32,0],["2013-07-22",2696.32,2696.32,2696.32,2696.32,0],["2013-07-23",2696.32,2696.32,2696.32,2696.32,0],["2013-07-24",2696.32,2696.32,2696.32,2696.32,0],["2013-07-25",2696.32,2696.32,2696.32,2696.32,0],["2013-07-26",2696.32,2696.32,2696.32,2696.32,0],["2013-07-29",2696.32,2696.32,2696.32,2696.32,0],["2013-07-30",2696.32,2696.32,2696.32,2696.32,0],["2013-07-31",2510.37,2510.37,2510.37,2510.37,1200],["2013-08-01",2324.42,2324.42,2324.42,2324.42,200],["2013-08-02",2324.42,2324.42,2324.42,2324.42,0],["2013-08-05",2324.42,2324.42,2324.42,2324.42,0],["2013-08-06",2138.46,2138.46,2138.46,2138.46,100],["2013-08-07",2138.46,2138.46,2138.46,2138.46,0],["2013-08-08",2138.46,2138.46,2138.46,2138.46,0],["2013-08-09",2138.46,2138.46,1952.51,1952.51,3600],["2013-08-12",2138.46,2138.46,2138.46,2138.46,300],["2013-08-13",2138.46,2138.46,2138.46,2138.46,0],["2013-08-14",2138.46,2138.46,2138.46,2138.46,0],["2013-08-15",2231.44,2231.44,2231.44,2231.44,500],["2013-08-16",2417.39,2417.39,2417.39,2417.39,700],["2013-08-19",2603.35,2603.35,2603.35,2603.35,800],["2013-08-20",2789.3,2789.3,2789.3,2789.3,500],["2013-08-21",3068.23,3068.23,3068.23,3068.23,300],["2013-08-22",3254.19,3254.19,3254.19,3254.19,300],["2013-08-23",3347.16,3533.12,2975.26,3533.12,1200],["2013-08-26",2882.28,3440.14,2882.28,3440.14,800],["2013-08-27",3161.21,3161.21,3161.21,3161.21,800],["2013-08-28",3161.21,3440.14,2975.26,3440.14,800],["2013-08-29",2975.26,3440.14,2975.26,3440.14,600],["2013-08-30",3533.12,3533.12,3533.12,3533.12,100],["2013-09-03",3254.19,3812.05,3254.19,3812.05,700],["2013-09-04",3812.05,3812.05,3812.05,3812.05,3600],["2013-09-05",4183.95,4183.95,4183.95,4183.95,100],["2013-09-06",4183.95,4183.95,4183.95,4183.95,0],["2013-09-09",3812.05,4555.86,3812.05,4555.86,300],["2013-09-10",4369.91,4369.91,4369.91,4369.91,100],["2013-09-11",4369.91,4369.91,4369.91,4369.91,0],["2013-09-12",4369.91,4369.91,4369.91,4369.91,0],["2013-09-13",4369.91,4369.91,4369.91,4369.91,0],["2013-09-16",4741.81,4741.81,4741.81,4741.81,100],["2013-09-17",4741.81,4741.81,4741.81,4741.81,0],["2013-09-18",4741.81,4741.81,4741.81,4741.81,0],["2013-09-19",4741.81,4741.81,4741.81,4741.81,0],["2013-09-20",4741.81,4741.81,4741.81,4741.81,0],["2013-09-23",4834.79,5206.7,4834.79,5206.7,300],["2013-09-24",4927.77,4927.77,4927.77,4927.77,200],["2013-09-25",5299.67,5299.67,5299.67,5299.67,200],["2013-09-26",5671.58,5671.58,5671.58,5671.58,100],["2013-09-27",5671.58,5671.58,5671.58,5671.58,0],["2013-09-30",6229.44,6229.44,6229.44,6229.44,100],["2013-10-01",6229.44,6229.44,6229.44,6229.44,0],["2013-10-02",6229.44,6229.44,6229.44,6229.44,0],["2013-10-03",6601.35,6601.35,6601.35,6601.35,100],["2013-10-04",6601.35,6601.35,6601.35,6601.35,0],["2013-10-07",6601.35,6601.35,6601.35,6601.35,0],["2013-10-08",6601.35,6601.35,6601.35,6601.35,0],["2013-10-09",6601.35,6601.35,6601.35,6601.35,0],["2013-10-10",6601.35,6601.35,6601.35,6601.35,0],["2013-10-11",5950.51,5950.51,5950.51,5950.51,1100],["2013-10-14",5950.51,5950.51,5950.51,5950.51,0],["2013-10-15",5950.51,5950.51,5950.51,5950.51,0],["2013-10-16",5950.51,5950.51,5950.51,5950.51,0],["2013-10-17",5950.51,5950.51,5950.51,5950.51,0],["2013-10-18",5950.51,5950.51,5950.51,5950.51,0],["2013-10-21",5950.51,5950.51,5950.51,5950.51,0],["2013-10-22",5950.51,5950.51,5950.51,5950.51,0],["2013-10-23",5950.51,5950.51,5950.51,5950.51,0],["2013-10-24",5950.51,5950.51,5950.51,5950.51,0],["2013-10-25",5950.51,5950.51,5950.51,5950.51,0],["2013-10-28",5950.51,5950.51,5950.51,5950.51,0],["2013-10-29",5950.51,5950.51,5950.51,5950.51,0],["2013-10-30",5950.51,5950.51,5950.51,5950.51,0],["2013-10-31",5950.51,5950.51,5950.51,5950.51,0],["2013-11-01",5950.51,5950.51,5950.51,5950.51,0],["2013-11-04",5950.51,5950.51,5950.51,5950.51,0],["2013-11-05",5950.51,5950.51,5950.51,5950.51,0],["2013-11-06",5950.51,5950.51,5950.51,5950.51,0],["2013-11-07",5950.51,5950.51,5950.51,5950.51,0],["2013-11-08",5950.51,5950.51,5950.51,5950.51,0],["2013-11-11",5950.51,5950.51,5950.51,5950.51,0],["2013-11-12",5950.51,5950.51,5950.51,5950.51,0],["2013-11-13",5950.51,5950.51,5950.51,5950.51,0],["2013-11-14",5950.51,5950.51,5950.51,5950.51,0],["2013-11-15",5950.51,5950.51,5950.51,5950.51,0],["2013-11-18",5950.51,5950.51,5950.51,5950.51,0],["2013-11-19",5950.51,5950.51,5950.51,5950.51,0],["2013-11-20",5950.51,5950.51,5950.51,5950.51,0],["2013-11-21",5950.51,5950.51,5950.51,5950.51,0],["2013-11-22",5392.65,8274.93,5392.65,8274.93,2000],["2013-11-25",7810.04,7810.04,7810.04,7810.04,0],["2013-11-26",8553.86,8553.86,8553.86,8553.86,100],["2013-11-27",8553.86,8553.86,8553.86,8553.86,0],["2013-11-28",8553.86,8553.86,8553.86,8553.86,0],["2013-11-29",8553.86,8553.86,8553.86,8553.86,0],["2013-12-02",8553.86,8553.86,8553.86,8553.86,0],["2013-12-03",8553.86,8553.86,8553.86,8553.86,0],["2013-12-04",8553.86,8553.86,8553.86,8553.86,0],["2013-12-05",8553.86,8553.86,8553.86,8553.86,0],["2013-12-06",8553.86,8553.86,8553.86,8553.86,0],["2013-12-09",8553.86,8553.86,8553.86,8553.86,0],["2013-12-10",8553.86,8553.86,8553.86,8553.86,0],["2013-12-11",8553.86,8553.86,8553.86,8553.86,0],["2013-12-12",8553.86,8553.86,8553.86,8553.86,0],["2013-12-13",9297.67,9297.67,9297.67,9297.67,100],["2013-12-17",9297.67,9297.67,9297.67,9297.67,0],["2013-12-18",9297.67,9297.67,9297.67,9297.67,0],["2013-12-19",9297.67,9297.67,9297.67,9297.67,0],["2013-12-20",10227.44,10227.44,10227.44,10227.44,100],["2013-12-23",10227.44,10227.44,10227.44,10227.44,0],["2013-12-24",10227.44,10227.44,10227.44,10227.44,0],["2013-12-25",10227.44,10227.44,10227.44,10227.44,0],["2013-12-26",10227.44,10227.44,10227.44,10227.44,0],["2013-12-27",10227.44,10227.44,10227.44,10227.44,0],["2013-12-30",10227.44,10227.44,10227.44,10227.44,0],["2013-12-31",9297.67,9297.67,9204.7,9204.7,3900],["2014-01-02",9297.67,9297.67,9297.67,9297.67,0],["2014-01-03",9297.67,9297.67,9297.67,9297.67,0],["2014-01-06",9297.67,9297.67,9297.67,9297.67,0],["2014-01-07",9297.67,9297.67,9297.67,9297.67,0],["2014-01-08",9297.67,9297.67,9297.67,9297.67,0],["2014-01-09",9297.67,9297.67,9297.67,9297.67,0],["2014-01-10",9297.67,9297.67,9297.67,9297.67,0],["2014-01-13",9297.67,9297.67,9297.67,9297.67,0],["2014-01-14",9855.53,9855.53,9855.53,9855.53,100],["2014-01-15",9855.53,9855.53,9855.53,9855.53,0],["2014-01-16",9855.53,9855.53,9855.53,9855.53,0],["2014-01-17",10134.46,10134.46,10134.46,10134.46,100],["2014-01-20",10134.46,10134.46,10134.46,10134.46,0],["2014-01-21",10134.46,10134.46,10134.46,10134.46,0],["2014-01-22",10134.46,10134.46,10134.46,10134.46,0],["2014-01-23",10134.46,10134.46,10134.46,10134.46,0],["2014-01-24",10134.46,10134.46,10134.46,10134.46,0],["2014-01-27",10134.46,10134.46,10134.46,10134.46,0],["2014-02-06",10134.46,10134.46,10134.46,10134.46,0],["2014-02-07",10134.46,10134.46,10134.46,10134.46,0],["2014-02-10",10134.46,10134.46,10134.46,10134.46,0],["2014-02-11",10134.46,10134.46,10134.46,10134.46,0],["2014-02-12",10134.46,10134.46,10134.46,10134.46,0],["2014-02-13",10134.46,10134.46,10134.46,10134.46,0],["2014-02-14",10971.25,10971.25,10971.25,10971.25,100],["2014-02-17",9948.51,9948.51,9948.51,9948.51,100],["2014-02-18",9948.51,9948.51,9948.51,9948.51,0],["2014-02-19",9297.67,10506.37,9297.67,10506.37,200],["2014-02-20",9948.51,9948.51,9948.51,9948.51,0],["2014-02-21",9948.51,9948.51,9948.51,9948.51,0],["2014-02-24",10599.35,10599.35,10227.44,10227.44,1200],["2014-02-25",10413.39,10413.39,10413.39,10413.39,0],["2014-02-26",10413.39,10413.39,10413.39,10413.39,0],["2014-02-27",10413.39,10413.39,10413.39,10413.39,0],["2014-02-28",10413.39,10413.39,10413.39,10413.39,0],["2014-03-03",10413.39,10413.39,10413.39,10413.39,0],["2014-03-04",10413.39,10413.39,10413.39,10413.39,0],["2014-03-05",10413.39,10413.39,10413.39,10413.39,0],["2014-03-06",10413.39,10413.39,10413.39,10413.39,0],["2014-03-07",10413.39,10413.39,10413.39,10413.39,0],["2014-03-10",10413.39,10413.39,10413.39,10413.39,0],["2014-03-11",10413.39,10413.39,10413.39,10413.39,0],["2014-03-12",10413.39,10413.39,10413.39,10413.39,0],["2014-03-13",10413.39,10413.39,10413.39,10413.39,0],["2014-03-14",10413.39,10413.39,10413.39,10413.39,0],["2014-03-17",10413.39,10413.39,10413.39,10413.39,0],["2014-03-18",10413.39,10413.39,10413.39,10413.39,0],["2014-03-19",10413.39,10413.39,10413.39,10413.39,0],["2014-03-20",10413.39,10413.39,10413.39,10413.39,0],["2014-03-21",10413.39,10413.39,10413.39,10413.39,0],["2014-03-24",10413.39,10413.39,10413.39,10413.39,0],["2014-03-25",10413.39,10413.39,10413.39,10413.39,0],["2014-03-26",10413.39,10413.39,10413.39,10413.39,0],["2014-03-27",10413.39,10413.39,10413.39,10413.39,0],["2014-03-28",10413.39,10413.39,10413.39,10413.39,0],["2014-03-31",10413.39,10413.39,10413.39,10413.39,0],["2014-04-01",10413.39,10413.39,10413.39,10413.39,0],["2014-04-02",6322.42,6322.42,6322.42,6322.42,100],["2014-04-03",5764.56,6508.37,5764.56,6508.37,1100],["2014-04-04",5857.53,5857.53,5857.53,5857.53,500],["2014-04-07",5299.67,5299.67,5299.67,5299.67,900],["2014-04-08",4834.79,4834.79,4834.79,4834.79,500],["2014-04-10",4369.91,4369.91,4369.91,4369.91,500],["2014-04-11",3998.0,3998.0,3998.0,3998.0,1000],["2014-04-14",3626.09,3626.09,3626.09,3626.09,3100],["2014-04-15",3626.09,3626.09,3347.16,3347.16,3700],["2014-04-16",3347.16,3347.16,3347.16,3347.16,100],["2014-04-17",3347.16,3347.16,3347.16,3347.16,10],["2014-04-18",3533.12,3533.12,3254.19,3254.19,2000],["2014-04-21",3533.12,3533.12,3161.21,3161.21,300],["2014-04-22",2975.26,3161.21,2975.26,3161.21,600],["2014-04-23",2975.26,3161.21,2882.28,2882.28,800],["2014-04-24",2975.26,2975.26,2882.28,2975.26,700],["2014-04-25",2975.26,2975.26,2975.26,2975.26,0],["2014-04-28",3254.19,3254.19,3254.19,3254.19,310],["2014-04-29",3533.12,3533.12,3068.23,3068.23,1000],["2014-05-05",2882.28,2882.28,2882.28,2882.28,100],["2014-05-06",2882.28,2882.28,2882.28,2882.28,500],["2014-05-07",2603.35,2603.35,2603.35,2603.35,100],["2014-05-08",2417.39,2417.39,2417.39,2417.39,100],["2014-05-09",2417.39,2417.39,2417.39,2417.39,0],["2014-05-12",2324.42,2324.42,2324.42,2324.42,20000],["2014-05-13",2417.39,2417.39,2417.39,2417.39,0],["2014-05-14",2603.35,2603.35,2324.42,2324.42,1500],["2014-05-15",2417.39,2417.39,2417.39,2417.39,0],["2014-05-16",2231.44,2231.44,2231.44,2231.44,100],["2014-05-19",2417.39,2417.39,2417.39,2417.39,100],["2014-05-20",2417.39,2417.39,2417.39,2417.39,0],["2014-05-21",2603.35,2603.35,2603.35,2603.35,100],["2014-05-22",2789.3,2789.3,2789.3,2789.3,100],["2014-05-23",2510.37,2789.3,2510.37,2789.3,300],["2014-05-26",2603.35,2603.35,2603.35,2603.35,100],["2014-05-27",2696.32,2696.32,2696.32,2696.32,100],["2014-05-28",2696.32,2696.32,2696.32,2696.32,0],["2014-05-29",2882.28,2882.28,2882.28,2882.28,100],["2014-05-30",2882.28,2882.28,2882.28,2882.28,0],["2014-06-02",3161.21,3161.21,3161.21,3161.21,500],["2014-06-03",2882.28,2882.28,2882.28,2882.28,110],["2014-06-04",2882.28,2882.28,2882.28,2882.28,0],["2014-06-05",2882.28,2882.28,2882.28,2882.28,0],["2014-06-06",2603.35,2603.35,2603.35,2603.35,100],["2014-06-09",2789.3,2789.3,2789.3,2789.3,100],["2014-06-10",2510.37,2510.37,2510.37,2510.37,100],["2014-06-11",2696.32,2696.32,2696.32,2696.32,100],["2014-06-12",2882.28,2882.28,2882.28,2882.28,100],["2014-06-13",2882.28,2882.28,2882.28,2882.28,0],["2014-06-16",2882.28,2882.28,2882.28,2882.28,0],["2014-06-17",2975.26,2975.26,2975.26,2975.26,500],["2014-06-18",2975.26,2975.26,2975.26,2975.26,0],["2014-06-19",3254.19,3254.19,3254.19,3254.19,100],["2014-06-20",2975.26,3533.12,2975.26,3533.12,300],["2014-06-23",2975.26,3440.14,2975.26,3347.16,400],["2014-06-24",3533.12,3533.12,3440.14,3440.14,300],["2014-06-25",3347.16,3347.16,3347.16,3347.16,200],["2014-06-26",3533.12,3533.12,3347.16,3347.16,1500],["2014-06-27",3347.16,3347.16,3347.16,3347.16,0],["2014-06-30",3068.23,3254.19,3068.23,3254.19,300],["2014-07-01",3161.21,3161.21,3161.21,3161.21,200],["2014-07-02",2882.28,2882.28,2882.28,2882.28,100],["2014-07-03",3161.21,3161.21,3161.21,3161.21,1000],["2014-07-04",2882.28,2882.28,2882.28,2882.28,100],["2014-07-07",3161.21,3161.21,3161.21,3161.21,200],["2014-07-08",3161.21,3161.21,3161.21,3161.21,0],["2014-07-09",2882.28,2882.28,2882.28,2882.28,100],["2014-07-10",3161.21,3161.21,3161.21,3161.21,200],["2014-07-11",3347.16,3347.16,3347.16,3347.16,100],["2014-07-14",3533.12,3533.12,3533.12,3533.12,100],["2014-07-15",3719.07,3719.07,3254.19,3254.19,400],["2014-07-16",3254.19,3254.19,3254.19,3254.19,100],["2014-07-17",3347.16,3347.16,3254.19,3254.19,808],["2014-07-18",2975.26,2975.26,2975.26,2975.26,100],["2014-07-21",3254.19,3254.19,3161.21,3161.21,2900],["2014-07-22",3440.14,3440.14,3440.14,3440.14,100],["2014-07-23",3440.14,3440.14,3440.14,3440.14,0],["2014-07-24",3440.14,3440.14,3440.14,3440.14,0],["2014-07-25",3161.21,3161.21,3161.21,3161.21,1000],["2014-07-28",2882.28,2882.28,2882.28,2882.28,100],["2014-07-29",3161.21,3161.21,3161.21,3161.21,1800],["2014-07-30",3440.14,3440.14,2975.26,3440.14,800],["2014-07-31",3440.14,3440.14,3440.14,3440.14,100],["2014-08-01",3440.14,3440.14,3440.14,3440.14,0],["2014-08-04",3719.07,3719.07,3254.19,3254.19,200],["2014-08-05",3254.19,3347.16,3254.19,3347.16,1100],["2014-08-06",3533.12,3533.12,3533.12,3533.12,100],["2014-08-07",3812.05,3812.05,3812.05,3812.05,100],["2014-08-08",3440.14,3440.14,3440.14,3440.14,600],["2014-08-11",3626.09,3626.09,3626.09,3626.09,100],["2014-08-12",3905.02,3905.02,3347.16,3347.16,2800],["2014-08-13",3068.23,3347.16,3068.23,3347.16,2200],["2014-08-14",2975.26,3347.16,2975.26,3347.16,600],["2014-08-15",3254.19,3254.19,3254.19,3254.19,0],["2014-08-18",3254.19,3254.19,3254.19,3254.19,0],["2014-08-19",3254.19,3254.19,3254.19,3254.19,0],["2014-08-20",3254.19,3254.19,3254.19,3254.19,0],["2014-08-21",2975.26,2975.26,2975.26,2975.26,100],["2014-08-22",3254.19,3254.19,3068.23,3068.23,2200],["2014-08-25",2882.28,2882.28,2882.28,2882.28,100],["2014-08-26",2882.28,2882.28,2882.28,2882.28,0],["2014-08-27",3161.21,3161.21,3161.21,3161.21,100],["2014-08-28",3161.21,3161.21,3161.21,3161.21,0],["2014-08-29",2882.28,3440.14,2882.28,3440.14,700],["2014-09-03",3626.09,3626.09,3626.09,3626.09,2200],["2014-09-04",3626.09,3626.09,3626.09,3626.09,0],["2014-09-05",3347.16,3440.14,3347.16,3440.14,1100],["2014-09-08",3533.12,3533.12,3533.12,3533.12,400],["2014-09-09",3254.19,3347.16,3254.19,3347.16,4100],["2014-09-10",3347.16,3626.09,3347.16,3626.09,800],["2014-09-11",3719.07,3719.07,3719.07,3719.07,1500],["2014-09-12",4090.98,4090.98,4090.98,4090.98,100],["2014-09-15",4090.98,4462.88,4090.98,4462.88,5015],["2014-09-16",4741.81,4741.81,4648.84,4648.84,1200],["2014-09-17",4834.79,5020.74,4369.91,4369.91,1100],["2014-09-18",4927.77,5020.74,4927.77,5020.74,1100],["2014-09-19",5113.72,5113.72,5113.72,5113.72,200],["2014-09-22",5206.7,5206.7,4648.84,4648.84,600],["2014-09-23",4276.93,4276.93,4276.93,4276.93,500],["2014-09-24",3905.02,3905.02,3905.02,3905.02,200],["2014-09-25",3533.12,3533.12,3533.12,3533.12,100],["2014-09-26",3347.16,3347.16,3347.16,3347.16,200],["2014-09-29",3347.16,3626.09,3347.16,3626.09,600],["2014-09-30",3905.02,3905.02,3905.02,3905.02,1100],["2014-10-01",3533.12,3533.12,3533.12,3533.12,100],["2014-10-02",3533.12,3533.12,3533.12,3533.12,0],["2014-10-03",3812.05,3812.05,3719.07,3812.05,2600],["2014-10-06",4090.98,4183.95,3905.02,3998.0,3100],["2014-10-07",3626.09,3998.0,3626.09,3998.0,2000],["2014-10-08",3812.05,3812.05,3626.09,3626.09,5900],["2014-10-09",3719.07,3812.05,3626.09,3812.05,2600],["2014-10-10",3719.07,4090.98,3719.07,4090.98,1500],["2014-10-13",4090.98,4090.98,3998.0,3998.0,4700],["2014-10-14",4276.93,4369.91,4183.95,4183.95,2900],["2014-10-15",4555.86,4555.86,4369.91,4369.91,5900],["2014-10-16",4741.81,4741.81,4741.81,4741.81,1200],["2014-10-17",5206.7,5206.7,4741.81,4741.81,1500],["2014-10-20",5206.7,5206.7,4648.84,4648.84,1300],["2014-10-21",4555.86,4555.86,4369.91,4369.91,1100],["2014-10-22",4462.88,4462.88,4090.98,4462.88,4000],["2014-10-23",3905.02,3905.02,3905.02,3905.02,1300],["2014-10-24",3533.12,3533.12,3533.12,3533.12,300],["2014-10-27",3626.09,3812.05,3626.09,3626.09,10700],["2014-10-28",3905.02,3905.02,3905.02,3905.02,1100],["2014-10-29",4276.93,4276.93,4276.93,4276.93,500],["2014-10-30",4555.86,4648.84,4555.86,4648.84,5800],["2014-10-31",5113.72,5113.72,5113.72,5113.72,5100],["2014-11-03",5392.65,5392.65,5392.65,5392.65,1000],["2014-11-04",5764.56,5764.56,5764.56,5764.56,200],["2014-11-05",5764.56,5764.56,5764.56,5764.56,0],["2014-11-06",5206.7,5206.7,5206.7,5206.7,100],["2014-11-07",4741.81,4741.81,4741.81,4741.81,3100],["2014-11-10",5020.74,5020.74,5020.74,5020.74,600],["2014-11-11",4648.84,4648.84,4648.84,4648.84,1300],["2014-11-12",4648.84,4648.84,4183.95,4183.95,1200],["2014-11-13",4183.95,4369.91,4183.95,4369.91,4500],["2014-11-14",4648.84,4648.84,4462.88,4462.88,700],["2014-11-17",4555.86,4555.86,4369.91,4369.91,1700],["2014-11-18",4183.95,4183.95,4183.95,4183.95,1800],["2014-11-19",4555.86,4555.86,4183.95,4183.95,2600],["2014-11-20",4183.95,4183.95,4183.95,4183.95,0],["2014-11-21",4462.88,4462.88,3812.05,3812.05,3000],["2014-11-24",3719.07,3719.07,3719.07,3719.07,200],["2014-11-25",3533.12,3533.12,3533.12,3533.12,200],["2014-11-26",3812.05,3812.05,3812.05,3812.05,100],["2014-11-27",3440.14,4183.95,3440.14,4183.95,900],["2014-11-28",4276.93,4369.91,4276.93,4369.91,1400],["2014-12-01",4648.84,4648.84,4648.84,4648.84,300],["2014-12-02",5020.74,5113.72,5020.74,5113.72,1000],["2014-12-03",5392.65,5392.65,5020.74,5020.74,1200],["2014-12-04",5578.6,5578.6,4834.79,4834.79,2600],["2014-12-05",5020.74,5020.74,5020.74,5020.74,0],["2014-12-08",4555.86,4555.86,4555.86,4555.86,1000],["2014-12-09",4183.95,4183.95,4183.95,4183.95,100],["2014-12-10",3812.05,3812.05,3812.05,3812.05,100],["2014-12-11",3812.05,3812.05,3812.05,3812.05,0],["2014-12-12",4183.95,4183.95,4183.95,4183.95,100],["2014-12-15",4183.95,4183.95,4183.95,4183.95,0],["2014-12-16",3905.02,3905.02,3905.02,3905.02,100],["2014-12-17",3905.02,3905.02,3905.02,3905.02,0],["2014-12-18",4276.93,4276.93,3998.0,4276.93,4600],["2014-12-19",4648.84,4648.84,4276.93,4276.93,2100],["2014-12-22",4741.81,4741.81,4741.81,4741.81,500],["2014-12-23",4927.77,4927.77,4927.77,4927.77,300],["2014-12-24",5113.72,5113.72,4834.79,4927.77,1200],["2014-12-25",5206.7,5206.7,5206.7,5206.7,200],["2014-12-26",5392.65,5392.65,4834.79,4834.79,1500],["2014-12-29",5020.74,5020.74,5020.74,5020.74,0],["2014-12-30",5299.67,5299.67,5299.67,5299.67,500],["2014-12-31",5485.63,5485.63,5485.63,5485.63,400],["2015-01-05",5485.63,5485.63,5485.63,5485.63,0],["2015-01-06",5485.63,5485.63,5485.63,5485.63,0],["2015-01-07",5299.67,5857.53,5299.67,5857.53,300],["2015-01-08",6043.49,6043.49,6043.49,6043.49,200],["2015-01-09",6043.49,6043.49,6043.49,6043.49,0],["2015-01-12",6043.49,6043.49,6043.49,6043.49,0],["2015-01-13",6508.37,6508.37,6508.37,6508.37,700],["2015-01-14",7066.23,7066.23,7066.23,7066.23,400],["2015-01-15",7717.07,7717.07,7717.07,7717.07,100],["2015-01-16",7717.07,7717.07,7717.07,7717.07,0],["2015-01-19",7717.07,7717.07,7717.07,7717.07,0],["2015-01-20",8181.95,8181.95,8181.95,8181.95,600],["2015-01-21",8925.77,8925.77,8925.77,8925.77,100],["2015-01-22",9018.74,9018.74,9018.74,9018.74,600],["2015-01-23",8181.95,9669.58,8181.95,8181.95,2400],["2015-01-26",9669.58,9669.58,9669.58,9669.58,100],["2015-01-27",9669.58,9669.58,9669.58,9669.58,0],["2015-01-28",9669.58,9669.58,9669.58,9669.58,0],["2015-01-29",9669.58,9669.58,9669.58,9669.58,0],["2015-01-30",9669.58,9669.58,9669.58,9669.58,0],["2015-02-02",9669.58,9669.58,9669.58,9669.58,0],["2015-02-03",10134.46,10134.46,10134.46,10134.46,1200],["2015-02-04",10134.46,10134.46,10134.46,10134.46,0],["2015-02-05",10134.46,10134.46,10134.46,10134.46,0],["2015-02-06",10599.35,10599.35,10599.35,10599.35,400],["2015-02-09",10599.35,10599.35,10599.35,10599.35,0],["2015-02-10",10599.35,10599.35,10599.35,10599.35,0],["2015-02-11",10599.35,10599.35,10599.35,10599.35,0],["2015-02-12",11157.21,11157.21,11157.21,11157.21,100],["2015-02-13",11157.21,11157.21,11157.21,11157.21,0],["2015-02-24",11157.21,11157.21,11157.21,11157.21,0],["2015-02-25",11157.21,11157.21,11157.21,11157.21,0],["2015-02-26",11157.21,11157.21,11157.21,11157.21,0],["2015-02-27",11157.21,11157.21,11157.21,11157.21,0],["2015-03-02",11715.07,11715.07,10041.49,10041.49,600],["2015-03-03",10692.32,10692.32,10692.32,10692.32,100],["2015-03-04",10692.32,10692.32,10692.32,10692.32,70],["2015-03-05",10692.32,10692.32,10692.32,10692.32,0],["2015-03-06",11529.11,11529.11,11436.14,11436.14,800],["2015-03-09",11529.11,11529.11,11529.11,11529.11,0],["2015-03-10",11529.11,11529.11,11529.11,11529.11,0],["2015-03-11",11529.11,11529.11,11529.11,11529.11,0],["2015-03-12",11529.11,11529.11,11529.11,11529.11,0],["2015-03-13",11808.04,11808.04,11808.04,11808.04,200],["2015-03-16",11808.04,11808.04,11808.04,11808.04,0],["2015-03-17",11808.04,11808.04,11808.04,11808.04,0],["2015-03-18",11808.04,11808.04,11808.04,11808.04,0],["2015-03-19",12644.83,12644.83,12644.83,12644.83,400],["2015-03-20",12644.83,12644.83,12644.83,12644.83,0],["2015-03-23",12644.83,12644.83,12644.83,12644.83,0],["2015-03-24",12644.83,12644.83,12644.83,12644.83,0],["2015-03-25",13388.65,13388.65,13388.65,13388.65,100],["2015-03-26",13388.65,13388.65,13388.65,13388.65,0],["2015-03-27",13388.65,13388.65,13388.65,13388.65,0],["2015-03-30",13388.65,13388.65,13388.65,13388.65,0],["2015-03-31",13388.65,13388.65,13388.65,13388.65,0],["2015-04-01",13388.65,13388.65,13388.65,13388.65,0],["2015-04-02",13388.65,13388.65,13388.65,13388.65,0],["2015-04-03",13388.65,13388.65,13388.65,13388.65,0],["2015-04-06",12086.97,12086.97,12086.97,12086.97,400],["2015-04-07",12086.97,12086.97,12086.97,12086.97,0],["2015-04-08",12086.97,12086.97,12086.97,12086.97,0],["2015-04-09",12086.97,12086.97,12086.97,12086.97,0],["2015-04-10",12830.79,12830.79,12830.79,12830.79,500],["2015-04-13",12830.79,12830.79,12830.79,12830.79,500],["2015-04-14",12644.83,12644.83,12644.83,12644.83,100],["2015-04-15",12644.83,12644.83,12644.83,12644.83,0],["2015-04-16",12644.83,12644.83,12644.83,12644.83,0],["2015-04-17",12644.83,12644.83,12644.83,12644.83,0],["2015-04-20",12644.83,12644.83,12644.83,12644.83,0],["2015-04-21",12644.83,12644.83,11436.14,11436.14,300],["2015-04-22",11808.04,11808.04,11808.04,11808.04,0],["2015-04-23",11808.04,11808.04,11808.04,11808.04,0],["2015-04-24",12272.93,12272.93,10692.32,10692.32,400],["2015-04-27",11529.11,11529.11,11529.11,11529.11,0],["2015-05-04",11529.11,11529.11,11529.11,11529.11,0],["2015-05-05",11715.07,11715.07,11715.07,11715.07,500],["2015-05-06",11715.07,11715.07,11715.07,11715.07,0],["2015-05-07",11715.07,11715.07,10599.35,10599.35,500],["2015-05-08",10413.39,10413.39,10413.39,10413.39,100],["2015-05-11",9390.65,9390.65,9390.65,9390.65,200],["2015-05-12",9390.65,9390.65,9390.65,9390.65,0],["2015-05-13",9390.65,9390.65,9390.65,9390.65,0],["2015-05-14",8460.88,8460.88,8460.88,8460.88,100],["2015-05-15",9204.7,9204.7,7624.09,7624.09,300],["2015-05-18",8832.79,8832.79,7438.14,8739.81,1400],["2015-05-19",7531.11,7531.11,7531.11,7531.11,100],["2015-05-20",6787.3,6787.3,6787.3,6787.3,500],["2015-05-21",6136.46,6136.46,6136.46,6136.46,1100],["2015-05-22",6694.32,6694.32,5578.6,5578.6,1300],["2015-05-25",6601.35,6601.35,5485.63,5485.63,2400],["2015-05-26",5950.51,5950.51,5113.72,5113.72,3000],["2015-05-27",5392.65,5392.65,5392.65,5392.65,300],["2015-05-28",5764.56,5764.56,5020.74,5392.65,3700],["2015-05-29",5299.67,5299.67,5299.67,5299.67,0],["2015-06-01",5485.63,5485.63,5485.63,5485.63,1500],["2015-06-02",5020.74,5020.74,5020.74,5020.74,2000],["2015-06-03",4555.86,4648.84,4555.86,4648.84,1500],["2015-06-04",4741.81,4741.81,4648.84,4648.84,2900],["2015-06-05",4369.91,4369.91,4369.91,4369.91,1200],["2015-06-08",4741.81,4741.81,4741.81,4741.81,100],["2015-06-09",4927.77,4927.77,4927.77,4927.77,100],["2015-06-10",5206.7,5299.67,5206.7,5299.67,2600],["2015-06-11",5578.6,5578.6,5578.6,5578.6,100],["2015-06-12",6043.49,6043.49,6043.49,6043.49,300],["2015-06-15",6415.39,6415.39,5950.51,5950.51,4100],["2015-06-16",5392.65,5392.65,5392.65,5392.65,100],["2015-06-17",4927.77,4927.77,4927.77,4927.77,4000],["2015-06-18",4648.84,4648.84,4555.86,4648.84,4100],["2015-06-19",4648.84,4648.84,4648.84,4648.84,0],["2015-06-22",4555.86,4555.86,4555.86,4555.86,1500],["2015-06-23",4927.77,4927.77,4927.77,4927.77,300],["2015-06-24",5299.67,5299.67,4462.88,5206.7,3400],["2015-06-25",5206.7,5206.7,5020.74,5206.7,3200],["2015-06-26",5578.6,5578.6,5578.6,5578.6,700],["2015-06-29",6043.49,6043.49,5578.6,6043.49,1500],["2015-06-30",5299.67,5485.63,5299.67,5299.67,2900],["2015-07-01",5857.53,5857.53,5485.63,5485.63,500],["2015-07-02",6136.46,6136.46,6136.46,6136.46,300],["2015-07-03",6136.46,6136.46,6136.46,6136.46,0],["2015-07-06",6136.46,6136.46,6136.46,6136.46,0],["2015-07-07",6136.46,6136.46,6136.46,6136.46,0],["2015-07-08",5299.67,5299.67,5299.67,5299.67,1100],["2015-07-09",4555.86,4555.86,4555.86,4555.86,1000],["2015-07-10",3905.02,5020.74,3905.02,3905.02,28100],["2015-07-13",3905.02,3905.02,3905.02,3905.02,0],["2015-07-14",4462.88,4462.88,4462.88,4462.88,400],["2015-07-15",5113.72,5113.72,5113.72,5113.72,100],["2015-07-16",5857.53,5857.53,5857.53,5857.53,100],["2015-07-17",5857.53,6601.35,5578.6,5578.6,2600],["2015-07-20",6136.46,6136.46,5485.63,5485.63,1300],["2015-07-21",6229.44,6229.44,5392.65,5392.65,2700],["2015-07-22",4927.77,5392.65,4927.77,5392.65,1620],["2015-07-23",4648.84,4648.84,4648.84,4648.84,200],["2015-07-24",5206.7,5206.7,4555.86,4555.86,400],["2015-07-27",4927.77,4927.77,4927.77,4927.77,1000],["2015-07-28",4462.88,5392.65,4462.88,5392.65,6800],["2015-07-29",5671.58,5671.58,5671.58,5671.58,300],["2015-07-30",6043.49,6043.49,5113.72,5206.7,2600],["2015-07-31",5857.53,5857.53,5299.67,5299.67,700],["2015-08-03",5950.51,5950.51,5299.67,5764.56,1100],["2015-08-04",6415.39,6415.39,6415.39,6415.39,500],["2015-08-05",6415.39,6415.39,6415.39,6415.39,0],["2015-08-06",6415.39,6415.39,6415.39,6415.39,0],["2015-08-07",6508.37,6508.37,6229.44,6229.44,900],["2015-08-10",7066.23,7066.23,7066.23,7066.23,600],["2015-08-11",7066.23,7066.23,7066.23,7066.23,0],["2015-08-12",7903.02,7903.02,7903.02,7903.02,300],["2015-08-13",7903.02,7903.02,7903.02,7903.02,0],["2015-08-14",8460.88,8460.88,8460.88,8460.88,300],["2015-08-17",8460.88,8460.88,8460.88,8460.88,0],["2015-08-18",9204.7,9204.7,9204.7,9204.7,300],["2015-08-19",7903.02,7903.02,7903.02,7903.02,200],["2015-08-20",7903.02,7903.02,7903.02,7903.02,0],["2015-08-21",7903.02,7903.02,7903.02,7903.02,0],["2015-08-24",7903.02,7903.02,7903.02,7903.02,0],["2015-08-25",6787.3,6787.3,6787.3,6787.3,400],["2015-08-26",6787.3,6787.3,6787.3,6787.3,0],["2015-08-27",7624.09,7624.09,5857.53,5857.53,700],["2015-08-28",5392.65,6508.37,5392.65,6508.37,1100],["2015-08-31",5485.63,5485.63,5485.63,5485.63,1300],["2015-09-01",4741.81,4741.81,4741.81,4741.81,500],["2015-09-03",4183.95,4183.95,4183.95,4183.95,100],["2015-09-04",4741.81,4741.81,4741.81,4741.81,200],["2015-09-07",4276.93,4276.93,4276.93,4276.93,100],["2015-09-08",4834.79,4834.79,4834.79,4834.79,500],["2015-09-09",4276.93,4276.93,4276.93,4276.93,800],["2015-09-10",4834.79,4834.79,3812.05,3812.05,400],["2015-09-11",4090.98,4090.98,4090.98,4090.98,0],["2015-09-14",4648.84,4648.84,4648.84,4648.84,400],["2015-09-15",4648.84,4648.84,4648.84,4648.84,0],["2015-09-16",4648.84,4648.84,4648.84,4648.84,0],["2015-09-17",5299.67,5299.67,5299.67,5299.67,100],["2015-09-18",5950.51,5950.51,5950.51,5950.51,100],["2015-09-21",5950.51,5950.51,5950.51,5950.51,0],["2015-09-22",6508.37,6508.37,5764.56,5764.56,300],["2015-09-23",6415.39,6415.39,6415.39,6415.39,800],["2015-09-24",5764.56,5764.56,5764.56,5764.56,1200],["2015-09-25",5764.56,5764.56,5764.56,5764.56,0],["2015-09-28",6229.44,6229.44,6229.44,6229.44,100],["2015-09-29",6229.44,6229.44,6229.44,6229.44,0],["2015-09-30",6229.44,6229.44,6229.44,6229.44,0],["2015-10-01",6229.44,6229.44,6229.44,6229.44,0],["2015-10-02",6508.37,6508.37,5578.6,6508.37,1900],["2015-10-05",6694.32,6694.32,6694.32,6694.32,1200],["2015-10-06",6694.32,6694.32,6694.32,6694.32,0],["2015-10-07",5764.56,5764.56,5764.56,5764.56,100],["2015-10-08",6322.42,6322.42,6322.42,6322.42,1300],["2015-10-09",6601.35,6601.35,6601.35,6601.35,1200],["2015-10-12",6601.35,6601.35,6601.35,6601.35,0],["2015-10-13",5764.56,6322.42,5764.56,6136.46,1400],["2015-10-14",6880.28,6880.28,5392.65,6415.39,3700],["2015-10-15",6415.39,6415.39,5113.72,5113.72,2500],["2015-10-16",6973.25,6973.25,6973.25,6973.25,500],["2015-10-19",7066.23,7066.23,7066.23,7066.23,1000],["2015-10-20",7810.04,7810.04,7810.04,7810.04,500],["2015-10-21",7810.04,7810.04,7810.04,7810.04,100],["2015-10-22",7810.04,7810.04,7810.04,7810.04,0],["2015-10-23",7810.04,7810.04,7810.04,7810.04,0],["2015-10-26",7438.14,7438.14,6694.32,6694.32,2100],["2015-10-27",6229.44,7066.23,6043.49,6880.28,2700],["2015-10-28",7159.21,7159.21,6508.37,6508.37,1700],["2015-10-29",6787.3,6787.3,6787.3,6787.3,0],["2015-10-30",6787.3,6787.3,6787.3,6787.3,0],["2015-11-02",7624.09,7624.09,7438.14,7438.14,400],["2015-11-03",8181.95,8181.95,6508.37,7438.14,1900],["2015-11-04",7624.09,7624.09,7624.09,7624.09,100],["2015-11-05",7624.09,7624.09,7624.09,7624.09,0],["2015-11-06",6508.37,6508.37,6508.37,6508.37,200],["2015-11-09",5764.56,5764.56,5764.56,5764.56,100],["2015-11-10",5764.56,5764.56,5764.56,5764.56,0],["2015-11-11",5392.65,5392.65,5392.65,5392.65,100],["2015-11-12",6136.46,6136.46,6136.46,6136.46,100],["2015-11-13",6136.46,6136.46,6136.46,6136.46,0],["2015-11-16",6136.46,6136.46,6136.46,6136.46,0],["2015-11-17",5392.65,5392.65,5392.65,5392.65,100],["2015-11-18",5392.65,5392.65,5392.65,5392.65,0],["2015-11-19",5206.7,5206.7,5206.7,5206.7,100],["2015-11-20",5206.7,5206.7,5206.7,5206.7,0],["2015-11-23",5206.7,5206.7,5206.7,5206.7,0],["2015-11-24",5206.7,5206.7,5206.7,5206.7,0],["2015-11-25",5113.72,5113.72,5113.72,5113.72,100],["2015-11-26",5020.74,5857.53,5020.74,5857.53,1100],["2015-11-27",6229.44,6229.44,6229.44,6229.44,200],["2015-11-30",6415.39,6415.39,6415.39,6415.39,100],["2015-12-01",6415.39,6415.39,6415.39,6415.39,0],["2015-12-02",6880.28,6880.28,6508.37,6508.37,300],["2015-12-03",6508.37,6508.37,6508.37,6508.37,600],["2015-12-04",6508.37,6508.37,6508.37,6508.37,0],["2015-12-07",6508.37,6508.37,6508.37,6508.37,0],["2015-12-08",6415.39,6415.39,6415.39,6415.39,100],["2015-12-09",6415.39,6415.39,6415.39,6415.39,0],["2015-12-10",5950.51,5950.51,5950.51,5950.51,200],["2015-12-11",6415.39,6415.39,6415.39,6415.39,100],["2015-12-14",6415.39,6415.39,6415.39,6415.39,0],["2015-12-15",6415.39,6415.39,6415.39,6415.39,0],["2015-12-16",6415.39,6415.39,6415.39,6415.39,0],["2015-12-17",6415.39,6415.39,6415.39,6415.39,0],["2015-12-18",6415.39,6415.39,6415.39,6415.39,0],["2015-12-21",6415.39,6415.39,6415.39,6415.39,0],["2015-12-22",6415.39,6415.39,6415.39,6415.39,0],["2015-12-23",6415.39,6415.39,6415.39,6415.39,0],["2015-12-24",6415.39,6415.39,6415.39,6415.39,0],["2015-12-25",6415.39,6415.39,6415.39,6415.39,0],["2015-12-28",6415.39,6415.39,6415.39,6415.39,15],["2015-12-29",6415.39,6415.39,6415.39,6415.39,0],["2015-12-30",6415.39,6415.39,6415.39,6415.39,0],["2015-12-31",6415.39,6415.39,6415.39,6415.39,0],["2016-01-04",5485.63,5485.63,5485.63,5485.63,100],["2016-01-05",6229.44,6229.44,6229.44,6229.44,1000],["2016-01-06",6229.44,6229.44,6229.44,6229.44,0],["2016-01-07",6229.44,6229.44,6229.44,6229.44,0],["2016-01-08",6229.44,6229.44,6229.44,6229.44,0],["2016-01-11",6229.44,6229.44,6229.44,6229.44,0],["2016-01-12",6229.44,6229.44,6229.44,6229.44,0],["2016-01-13",5299.67,5299.67,5299.67,5299.67,100],["2016-01-14",5299.67,5299.67,5299.67,5299.67,0],["2016-01-15",5299.67,5299.67,5299.67,5299.67,0],["2016-01-18",6043.49,6043.49,6043.49,6043.49,1400],["2016-01-19",6043.49,6043.49,6043.49,6043.49,0],["2016-01-20",6043.49,6043.49,6043.49,6043.49,0],["2016-01-21",5671.58,5671.58,5578.6,5578.6,800],["2016-01-22",5578.6,5578.6,5578.6,5578.6,1800],["2016-01-25",5578.6,5578.6,5578.6,5578.6,0],["2016-01-26",5578.6,5578.6,5578.6,5578.6,0],["2016-01-27",5578.6,5578.6,5578.6,5578.6,1200],["2016-01-28",5578.6,5578.6,5578.6,5578.6,500],["2016-01-29",5578.6,5578.6,5578.6,5578.6,0],["2016-02-01",5578.6,5578.6,5578.6,5578.6,300],["2016-02-02",5578.6,5578.6,5578.6,5578.6,3000],["2016-02-03",6229.44,6229.44,6229.44,6229.44,200],["2016-02-04",6508.37,6508.37,6508.37,6508.37,200],["2016-02-05",6694.32,7438.14,6694.32,7438.14,400],["2016-02-15",7252.18,7252.18,7252.18,7252.18,0],["2016-02-16",7252.18,7252.18,7252.18,7252.18,0],["2016-02-17",6229.44,6229.44,6229.44,6229.44,200],["2016-02-18",5950.51,5950.51,5764.56,5764.56,300],["2016-02-19",5578.6,5578.6,5578.6,5578.6,800],["2016-02-22",5578.6,5578.6,5578.6,5578.6,1000],["2016-02-23",5578.6,5578.6,5578.6,5578.6,1000],["2016-02-24",5206.7,6322.42,5206.7,5299.67,300],["2016-02-25",5578.6,5578.6,5578.6,5578.6,0],["2016-02-26",4834.79,4834.79,4834.79,4834.79,100],["2016-02-29",5485.63,5485.63,5485.63,5485.63,200],["2016-03-01",6229.44,6229.44,5206.7,5206.7,1000],["2016-03-02",5764.56,5764.56,5764.56,5764.56,0],["2016-03-03",5764.56,5764.56,5764.56,5764.56,0],["2016-03-04",5764.56,5764.56,5764.56,5764.56,0],["2016-03-07",5764.56,5764.56,5764.56,5764.56,1200],["2016-03-08",5299.67,5299.67,5020.74,5020.74,2100],["2016-03-09",5671.58,5671.58,5671.58,5671.58,200],["2016-03-10",6229.44,6229.44,6229.44,6229.44,200],["2016-03-11",6229.44,6229.44,6229.44,6229.44,0],["2016-03-14",5299.67,5299.67,5299.67,5299.67,200],["2016-03-15",5299.67,5299.67,5299.67,5299.67,0],["2016-03-16",5392.65,5392.65,5299.67,5299.67,600],["2016-03-17",5392.65,5392.65,5392.65,5392.65,0],["2016-03-18",5392.65,5392.65,5392.65,5392.65,0],["2016-03-21",5392.65,5392.65,5392.65,5392.65,0],["2016-03-22",5950.51,5950.51,5950.51,5950.51,100],["2016-03-23",6322.42,6322.42,5950.51,5950.51,300],["2016-03-24",5857.53,5857.53,5857.53,5857.53,300],["2016-03-25",5857.53,5950.51,5764.56,5950.51,3900],["2016-03-28",6322.42,6322.42,5857.53,5857.53,2300],["2016-03-29",6694.32,6694.32,6508.37,6508.37,1700],["2016-03-30",6415.39,7345.16,6415.39,7066.23,2600],["2016-03-31",6973.25,7159.21,6043.49,6043.49,3400],["2016-04-01",6787.3,6787.3,6787.3,6787.3,0],["2016-04-04",6787.3,6787.3,6787.3,6787.3,0],["2016-04-05",7345.16,7345.16,7345.16,7345.16,400],["2016-04-06",6973.25,6973.25,6322.42,6322.42,700],["2016-04-07",7345.16,7345.16,7345.16,7345.16,100],["2016-04-08",6322.42,6322.42,6322.42,6322.42,2700],["2016-04-11",6322.42,6322.42,6322.42,6322.42,0],["2016-04-12",6694.32,6694.32,6694.32,6694.32,1000],["2016-04-13",6694.32,6694.32,6694.32,6694.32,0],["2016-04-14",6694.32,6694.32,6601.35,6601.35,1100],["2016-04-15",6601.35,6601.35,6601.35,6601.35,0],["2016-04-19",6973.25,6973.25,6787.3,6787.3,1200],["2016-04-20",6973.25,6973.25,5950.51,5950.51,700],["2016-04-21",6880.28,6880.28,6880.28,6880.28,1000],["2016-04-22",6880.28,6880.28,6880.28,6880.28,0],["2016-04-25",5950.51,6322.42,5950.51,6322.42,3700],["2016-04-26",6136.46,6136.46,6136.46,6136.46,0],["2016-04-27",6322.42,6322.42,6322.42,6322.42,100],["2016-04-28",5578.6,5578.6,5578.6,5578.6,2000],["2016-04-29",6043.49,6043.49,6043.49,6043.49,200],["2016-05-04",6415.39,6415.39,6043.49,6415.39,800],["2016-05-05",7345.16,7345.16,6787.3,6787.3,700],["2016-05-06",7345.16,7345.16,6136.46,6136.46,2000],["2016-05-09",6508.37,6508.37,6508.37,6508.37,0],["2016-05-10",6508.37,6508.37,6508.37,6508.37,0],["2016-05-11",6508.37,6508.37,6508.37,6508.37,0],["2016-05-12",6508.37,6508.37,6508.37,6508.37,2700],["2016-05-13",6508.37,6508.37,6229.44,6229.44,7000],["2016-05-16",6322.42,6787.3,6322.42,6508.37,11200],["2016-05-17",6694.32,6694.32,6508.37,6508.37,3200],["2016-05-18",6973.25,6973.25,6787.3,6787.3,1200],["2016-05-19",6508.37,6508.37,6043.49,6043.49,2000],["2016-05-20",6043.49,6043.49,5857.53,5857.53,3500],["2016-05-23",6043.49,6043.49,6043.49,6043.49,300],["2016-05-24",6043.49,6043.49,6043.49,6043.49,0],["2016-05-25",6880.28,6880.28,6880.28,6880.28,200],["2016-05-26",6880.28,6880.28,6880.28,6880.28,0],["2016-05-27",7903.02,7903.02,7903.02,7903.02,200],["2016-05-30",7903.02,7903.02,7903.02,7903.02,0],["2016-05-31",7903.02,7903.02,7903.02,7903.02,0],["2016-06-01",7903.02,7903.02,7903.02,7903.02,0],["2016-06-02",7903.02,7903.02,7903.02,7903.02,0],["2016-06-03",7252.18,7252.18,6787.3,6787.3,13700],["2016-06-06",6880.28,6880.28,6880.28,6880.28,0],["2016-06-07",6880.28,6880.28,6880.28,6880.28,0],["2016-06-08",6880.28,6880.28,6880.28,6880.28,0],["2016-06-09",6880.28,6880.28,6880.28,6880.28,0],["2016-06-10",6043.49,6136.46,6043.49,6136.46,300],["2016-06-13",6136.46,6136.46,6136.46,6136.46,0],["2016-06-14",6136.46,6136.46,6136.46,6136.46,0],["2016-06-15",6136.46,6136.46,6136.46,6136.46,0],["2016-06-16",6136.46,6136.46,6136.46,6136.46,0],["2016-06-17",6508.37,6508.37,6229.44,6322.42,5500],["2016-06-20",6322.42,6322.42,6322.42,6322.42,0],["2016-06-21",6322.42,6322.42,6322.42,6322.42,0],["2016-06-22",6322.42,6322.42,6322.42,6322.42,0],["2016-06-23",6322.42,6322.42,6322.42,6322.42,0],["2016-06-24",6322.42,6322.42,5764.56,5764.56,4900],["2016-06-27",6043.49,6043.49,6043.49,6043.49,0],["2016-06-28",6043.49,6043.49,6043.49,6043.49,0],["2016-06-29",6043.49,6043.49,6043.49,6043.49,0],["2016-06-30",6043.49,6043.49,6043.49,6043.49,0],["2016-07-01",6787.3,6787.3,6043.49,6043.49,5900],["2016-07-04",6229.44,6229.44,6229.44,6229.44,0],["2016-07-05",6229.44,6229.44,6229.44,6229.44,0],["2016-07-06",6229.44,6229.44,6229.44,6229.44,0],["2016-07-07",6229.44,6229.44,6229.44,6229.44,0],["2016-07-08",7066.23,7066.23,6694.32,6694.32,3900],["2016-07-11",6787.3,6787.3,6787.3,6787.3,0],["2016-07-12",6787.3,6787.3,6787.3,6787.3,0],["2016-07-13",6787.3,6787.3,6787.3,6787.3,0],["2016-07-14",6787.3,6787.3,6787.3,6787.3,0],["2016-07-15",7438.14,7438.14,6787.3,6880.28,4800],["2016-07-18",6973.25,6973.25,6973.25,6973.25,0],["2016-07-19",6973.25,6973.25,6973.25,6973.25,0],["2016-07-20",6973.25,6973.25,6973.25,6973.25,0],["2016-07-21",6973.25,6973.25,6973.25,6973.25,0],["2016-07-22",7903.02,7996.0,7438.14,7996.0,24800],["2016-07-25",7903.02,7903.02,7903.02,7903.02,0],["2016-07-26",7903.02,7903.02,7903.02,7903.02,0],["2016-07-27",7903.02,7903.02,7903.02,7903.02,0],["2016-07-28",7903.02,7903.02,7903.02,7903.02,0],["2016-07-29",7996.0,9018.74,7996.0,8088.97,4600],["2016-08-01",8367.9,8367.9,8367.9,8367.9,0],["2016-08-02",8367.9,8367.9,8367.9,8367.9,0],["2016-08-03",8367.9,8367.9,8367.9,8367.9,0],["2016-08-04",8367.9,8367.9,8367.9,8367.9,0],["2016-08-05",8367.9,8367.9,8367.9,8367.9,6000],["2016-08-08",8367.9,8367.9,8367.9,8367.9,0],["2016-08-09",8367.9,8367.9,8367.9,8367.9,0],["2016-08-10",8367.9,8367.9,8367.9,8367.9,0],["2016-08-11",8367.9,8367.9,8367.9,8367.9,0],["2016-08-12",9576.6,9576.6,9483.63,9576.6,27000],["2016-08-15",9576.6,9576.6,9576.6,9576.6,0],["2016-08-16",9576.6,9576.6,9576.6,9576.6,0],["2016-08-17",9576.6,9576.6,9576.6,9576.6,0],["2016-08-18",9576.6,9576.6,9576.6,9576.6,0],["2016-08-19",10971.25,10971.25,9297.67,9762.56,24000],["2016-08-22",9669.58,9669.58,9669.58,9669.58,0],["2016-08-23",9669.58,9669.58,9669.58,9669.58,0],["2016-08-24",9669.58,9669.58,9669.58,9669.58,0],["2016-08-25",9669.58,9669.58,9669.58,9669.58,0],["2016-08-26",10599.35,10599.35,9111.72,10227.44,9700],["2016-08-29",9390.65,9390.65,9390.65,9390.65,0],["2016-08-30",9390.65,9390.65,9390.65,9390.65,0],["2016-08-31",9390.65,9390.65,9390.65,9390.65,0],["2016-09-01",9390.65,9390.65,9390.65,9390.65,0],["2016-09-05",9390.65,9390.65,9390.65,9390.65,0],["2016-09-06",9390.65,9390.65,9390.65,9390.65,0],["2016-09-07",9390.65,9390.65,9390.65,9390.65,0],["2016-09-08",9390.65,9390.65,9390.65,9390.65,0],["2016-09-09",9669.58,9669.58,9297.67,9297.67,1100],["2016-09-12",9669.58,9669.58,9669.58,9669.58,0],["2016-09-13",9669.58,9669.58,9669.58,9669.58,0],["2016-09-14",9669.58,9669.58,9669.58,9669.58,0],["2016-09-15",9669.58,9669.58,9669.58,9669.58,0],["2016-09-16",11064.23,11064.23,11064.23,11064.23,200],["2016-09-19",11064.23,11064.23,11064.23,11064.23,0],["2016-09-20",11064.23,11064.23,11064.23,11064.23,0],["2016-09-21",11064.23,11064.23,11064.23,11064.23,0],["2016-09-22",11064.23,11064.23,11064.23,11064.23,0],["2016-09-23",11064.23,11064.23,11064.23,11064.23,0],["2016-09-26",11064.23,11064.23,11064.23,11064.23,0],["2016-09-27",11064.23,11064.23,11064.23,11064.23,0],["2016-09-28",11064.23,11064.23,11064.23,11064.23,0],["2016-09-29",11064.23,11064.23,11064.23,11064.23,0],["2016-09-30",12644.83,12644.83,12551.86,12551.86,1000],["2016-10-03",12644.83,12644.83,12644.83,12644.83,0],["2016-10-04",12644.83,12644.83,12644.83,12644.83,0],["2016-10-05",12644.83,12644.83,12644.83,12644.83,0],["2016-10-06",12644.83,12644.83,12644.83,12644.83,0],["2016-10-07",12644.83,12644.83,12644.83,12644.83,0],["2016-10-10",12644.83,12644.83,12644.83,12644.83,0],["2016-10-11",12644.83,12644.83,12644.83,12644.83,0],["2016-10-12",12644.83,12644.83,12644.83,12644.83,0],["2016-10-13",12644.83,12644.83,12644.83,12644.83,0],["2016-10-14",13760.55,13760.55,11157.21,11157.21,1000],["2016-10-17",13202.69,13202.69,13202.69,13202.69,0],["2016-10-18",13202.69,13202.69,13202.69,13202.69,0],["2016-10-19",13202.69,13202.69,13202.69,13202.69,0],["2016-10-20",13202.69,13202.69,13202.69,13202.69,0],["2016-10-21",15155.21,15155.21,11250.18,11250.18,2700],["2016-10-24",11436.14,11436.14,11436.14,11436.14,0],["2016-10-25",11436.14,11436.14,11436.14,11436.14,0],["2016-10-26",11436.14,11436.14,11436.14,11436.14,0],["2016-10-27",11436.14,11436.14,11436.14,11436.14,0],["2016-10-28",9762.56,9762.56,9762.56,9762.56,5800],["2016-10-31",9762.56,9762.56,9762.56,9762.56,0],["2016-11-01",9762.56,9762.56,9762.56,9762.56,0],["2016-11-02",9762.56,9762.56,9762.56,9762.56,0],["2016-11-03",9762.56,9762.56,9762.56,9762.56,0],["2016-11-04",10878.28,10971.25,8646.84,8646.84,2300],["2016-11-07",9297.67,9297.67,9297.67,9297.67,0],["2016-11-08",9297.67,9297.67,9297.67,9297.67,0],["2016-11-09",9297.67,9297.67,9297.67,9297.67,0],["2016-11-10",9297.67,9297.67,9297.67,9297.67,0],["2016-11-11",7903.02,9948.51,7903.02,8553.86,1800],["2016-11-14",8739.81,8739.81,8739.81,8739.81,0],["2016-11-15",8739.81,8739.81,8739.81,8739.81,0],["2016-11-16",8739.81,8739.81,8739.81,8739.81,0],["2016-11-17",8739.81,8739.81,8739.81,8739.81,0],["2016-11-18",8739.81,9204.7,8367.9,8367.9,6900],["2016-11-21",8646.84,8646.84,8646.84,8646.84,0],["2016-11-22",8646.84,8646.84,8646.84,8646.84,0],["2016-11-23",8646.84,8646.84,8646.84,8646.84,0],["2016-11-24",8646.84,8646.84,8646.84,8646.84,0],["2016-11-25",8646.84,8646.84,8553.86,8646.84,1400],["2016-11-28",8646.84,8646.84,8646.84,8646.84,0],["2016-11-29",8646.84,8646.84,8646.84,8646.84,0],["2016-11-30",8646.84,8646.84,8646.84,8646.84,0],["2016-12-01",8646.84,8646.84,8646.84,8646.84,0],["2016-12-02",8646.84,8646.84,8181.95,8367.9,2400],["2016-12-05",8367.9,8367.9,8367.9,8367.9,0],["2016-12-06",8367.9,8367.9,8367.9,8367.9,0],["2016-12-07",8367.9,8367.9,8367.9,8367.9,0],["2016-12-08",8367.9,8367.9,8367.9,8367.9,0],["2016-12-09",8367.9,8367.9,7252.18,7252.18,207140],["2016-12-12",7996.0,7996.0,7996.0,7996.0,0],["2016-12-13",7996.0,7996.0,7996.0,7996.0,0],["2016-12-14",7996.0,7996.0,7996.0,7996.0,0],["2016-12-15",7996.0,7996.0,7996.0,7996.0,0],["2016-12-16",8367.9,8553.86,8367.9,8553.86,700],["2016-12-19",8460.88,8460.88,8460.88,8460.88,0],["2016-12-20",8460.88,8460.88,8460.88,8460.88,0],["2016-12-21",8460.88,8460.88,8460.88,8460.88,0],["2016-12-22",8460.88,8460.88,8460.88,8460.88,0],["2016-12-23",7624.09,9576.6,7624.09,9576.6,500],["2016-12-26",8367.9,8367.9,8367.9,8367.9,0],["2016-12-27",8367.9,8367.9,8367.9,8367.9,0],["2016-12-28",8367.9,8367.9,8367.9,8367.9,0],["2016-12-29",8367.9,8367.9,8367.9,8367.9,0],["2016-12-30",8460.88,9483.63,8460.88,9483.63,2703742],["2017-01-03",8925.77,8925.77,8925.77,8925.77,0],["2017-01-04",8925.77,8925.77,8925.77,8925.77,0],["2017-01-05",8925.77,8925.77,8925.77,8925.77,0],["2017-01-06",10227.44,10227.44,8832.79,8832.79,3800],["2017-01-09",9111.72,9111.72,9111.72,9111.72,0],["2017-01-10",9111.72,9111.72,9111.72,9111.72,0],["2017-01-11",9111.72,9111.72,9111.72,9111.72,0],["2017-01-12",9111.72,9111.72,9111.72,9111.72,0],["2017-01-13",10227.44,10227.44,10227.44,10227.44,210],["2017-01-16",10227.44,10227.44,10227.44,10227.44,0],["2017-01-17",10227.44,10227.44,10227.44,10227.44,0],["2017-01-18",10227.44,10227.44,10227.44,10227.44,0],["2017-01-19",10227.44,10227.44,10227.44,10227.44,0],["2017-01-20",10227.44,10227.44,10227.44,10227.44,0],["2017-01-23",10227.44,10227.44,10227.44,10227.44,0],["2017-01-24",10227.44,10227.44,10227.44,10227.44,0],["2017-01-25",10227.44,10227.44,10227.44,10227.44,0],["2017-02-02",10227.44,10227.44,10227.44,10227.44,0],["2017-02-03",10227.44,10227.44,10227.44,10227.44,0],["2017-02-06",10227.44,10227.44,10227.44,10227.44,0],["2017-02-07",10227.44,10227.44,10227.44,10227.44,0],["2017-02-08",10227.44,10227.44,10227.44,10227.44,0],["2017-02-09",10227.44,10227.44,10227.44,10227.44,0],["2017-02-10",11622.09,11622.09,11622.09,11622.09,100],["2017-02-13",11622.09,11622.09,11622.09,11622.09,0],["2017-02-14",11622.09,11622.09,11622.09,11622.09,0],["2017-02-15",11622.09,11622.09,11622.09,11622.09,0],["2017-02-16",11622.09,11622.09,11622.09,11622.09,0],["2017-02-17",12365.9,12923.76,10227.44,10227.44,2000],["2017-02-20",10692.32,10692.32,10692.32,10692.32,0],["2017-02-21",10692.32,10692.32,10692.32,10692.32,0],["2017-02-22",10692.32,10692.32,10692.32,10692.32,0],["2017-02-23",10692.32,10692.32,10692.32,10692.32,0],["2017-02-24",10227.44,10599.35,10227.44,10227.44,3902],["2017-02-27",10320.42,10320.42,10320.42,10320.42,0],["2017-02-28",10320.42,10320.42,10320.42,10320.42,0],["2017-03-01",10320.42,10320.42,10320.42,10320.42,0],["2017-03-02",10320.42,10320.42,10320.42,10320.42,0],["2017-03-03",9762.56,9855.53,9297.67,9297.67,4000],["2017-03-06",9762.56,9762.56,9762.56,9762.56,0],["2017-03-07",9762.56,9762.56,9762.56,9762.56,0],["2017-03-08",9762.56,9762.56,9762.56,9762.56,0],["2017-03-09",9762.56,9762.56,9762.56,9762.56,0],["2017-03-10",9111.72,9111.72,9111.72,9111.72,800],["2017-03-13",9111.72,9111.72,9111.72,9111.72,0],["2017-03-14",9111.72,9111.72,9111.72,9111.72,0],["2017-03-15",9111.72,9111.72,9111.72,9111.72,0],["2017-03-16",9111.72,9111.72,9111.72,9111.72,0],["2017-03-17",9111.72,9111.72,9111.72,9111.72,800],["2017-03-20",9111.72,9111.72,9111.72,9111.72,0],["2017-03-21",9111.72,9111.72,9111.72,9111.72,0],["2017-03-22",9111.72,9111.72,9111.72,9111.72,0],["2017-03-23",9111.72,9111.72,9111.72,9111.72,0],["2017-03-24",8832.79,9111.72,7810.04,9111.72,2300],["2017-03-27",8832.79,8832.79,8832.79,8832.79,0],["2017-03-28",8832.79,8832.79,8832.79,8832.79,0],["2017-03-29",8832.79,8832.79,8832.79,8832.79,0],["2017-03-30",8832.79,8832.79,8832.79,8832.79,0],["2017-03-31",8832.79,8832.79,8832.79,8832.79,0],["2017-04-03",8832.79,8832.79,8832.79,8832.79,0],["2017-04-04",8832.79,8832.79,8832.79,8832.79,0],["2017-04-05",8832.79,8832.79,8832.79,8832.79,0],["2017-04-07",8181.95,8832.79,8181.95,8832.79,200],["2017-04-10",8553.86,8553.86,8553.86,8553.86,0],["2017-04-11",8553.86,8553.86,8553.86,8553.86,0],["2017-04-12",8553.86,8553.86,8553.86,8553.86,0],["2017-04-13",8553.86,8553.86,8553.86,8553.86,0],["2017-04-14",7438.14,8553.86,7438.14,8553.86,600],["2017-04-17",8274.93,8274.93,8274.93,8274.93,0],["2017-04-18",8274.93,8274.93,8274.93,8274.93,0],["2017-04-19",8274.93,8274.93,8274.93,8274.93,0],["2017-04-20",8274.93,8274.93,8274.93,8274.93,0],["2017-04-21",7066.23,9483.63,7066.23,9483.63,3800],["2017-04-24",9111.72,9111.72,9111.72,9111.72,0],["2017-04-25",9111.72,9111.72,9111.72,9111.72,0],["2017-04-26",9111.72,9111.72,9111.72,9111.72,0],["2017-04-27",9111.72,9111.72,9111.72,9111.72,0],["2017-04-28",10413.39,10413.39,9297.67,10413.39,26600],["2017-05-03",10413.39,10413.39,10413.39,10413.39,0],["2017-05-04",10413.39,10413.39,10413.39,10413.39,0],["2017-05-05",10506.37,10506.37,10227.44,10227.44,7800],["2017-05-08",10413.39,10413.39,10413.39,10413.39,0],["2017-05-09",10413.39,10413.39,10413.39,10413.39,0],["2017-05-10",10413.39,10413.39,10413.39,10413.39,0],["2017-05-11",10413.39,10413.39,10413.39,10413.39,0],["2017-05-12",10413.39,10413.39,10413.39,10413.39,0],["2017-05-15",10413.39,10413.39,10413.39,10413.39,0],["2017-05-16",10413.39,10413.39,10413.39,10413.39,0],["2017-05-17",10413.39,10413.39,10413.39,10413.39,0],["2017-05-18",10413.39,10413.39,10413.39,10413.39,0],["2017-05-19",10227.44,10227.44,10227.44,10227.44,700],["2017-05-22",10134.46,10134.46,10134.46,10134.46,0],["2017-05-23",10134.46,10134.46,10134.46,10134.46,0],["2017-05-24",10134.46,10134.46,10134.46,10134.46,0],["2017-05-25",10134.46,10134.46,10134.46,10134.46,0],["2017-05-26",10134.46,10134.46,9111.72,9111.72,4100],["2017-05-29",9669.58,9669.58,9669.58,9669.58,0],["2017-05-30",9669.58,9669.58,9669.58,9669.58,0],["2017-05-31",9669.58,9669.58,9669.58,9669.58,0],["2017-06-01",9669.58,9669.58,9669.58,9669.58,0],["2017-06-02",9669.58,9669.58,9297.67,9297.67,3000],["2017-06-05",9390.65,9390.65,9390.65,9390.65,0],["2017-06-06",9390.65,9390.65,9390.65,9390.65,0],["2017-06-07",9390.65,9390.65,9390.65,9390.65,0],["2017-06-08",9390.65,9390.65,9390.65,9390.65,0],["2017-06-09",10134.46,10134.46,10134.46,10134.46,100],["2017-06-12",10134.46,10134.46,10134.46,10134.46,0],["2017-06-13",10134.46,10134.46,10134.46,10134.46,0],["2017-06-14",10134.46,10134.46,10134.46,10134.46,0],["2017-06-15",10134.46,10134.46,10134.46,10134.46,0],["2017-06-16",10506.37,11622.09,10506.37,11622.09,3400],["2017-06-19",10785.3,10785.3,10785.3,10785.3,0],["2017-06-20",10785.3,10785.3,10785.3,10785.3,0],["2017-06-21",10785.3,10785.3,10785.3,10785.3,0],["2017-06-22",10785.3,10785.3,10785.3,10785.3,0],["2017-06-23",11343.16,11436.14,9297.67,11064.23,1500],["2017-06-26",11064.23,11064.23,11064.23,11064.23,0],["2017-06-27",11064.23,11064.23,11064.23,11064.23,0],["2017-06-28",11064.23,11064.23,11064.23,11064.23,0],["2017-06-29",11064.23,11064.23,11064.23,11064.23,0],["2017-06-30",11436.14,11529.11,11436.14,11529.11,700],["2017-07-03",11529.11,11529.11,11529.11,11529.11,0],["2017-07-04",11529.11,11529.11,11529.11,11529.11,0],["2017-07-05",11529.11,11529.11,11529.11,11529.11,0],["2017-07-06",11529.11,11529.11,11529.11,11529.11,0],["2017-07-07",13016.74,13016.74,11622.09,11994.0,4000],["2017-07-10",12272.93,12272.93,12272.93,12272.93,0],["2017-07-11",12272.93,12272.93,12272.93,12272.93,0],["2017-07-12",12272.93,12272.93,12272.93,12272.93,0],["2017-07-13",12272.93,12272.93,12272.93,12272.93,0],["2017-07-14",13946.51,14039.49,12551.86,12737.81,17200],["2017-07-17",13016.74,13016.74,13016.74,13016.74,0],["2017-07-18",13016.74,13016.74,13016.74,13016.74,0],["2017-07-19",13016.74,13016.74,13016.74,13016.74,0],["2017-07-20",13016.74,13016.74,13016.74,13016.74,0],["2017-07-21",11250.18,14690.32,11250.18,13574.6,1800],["2017-07-24",13853.53,13853.53,13853.53,13853.53,0],["2017-07-25",13853.53,13853.53,13853.53,13853.53,0],["2017-07-26",13853.53,13853.53,13853.53,13853.53,0],["2017-07-27",13853.53,13853.53,13853.53,13853.53,0],["2017-07-28",14690.32,14690.32,12830.79,12923.76,1300],["2017-07-31",13760.55,13760.55,13760.55,13760.55,0],["2017-08-01",13760.55,13760.55,13760.55,13760.55,0],["2017-08-02",13760.55,13760.55,13760.55,13760.55,0],["2017-08-03",13760.55,13760.55,13760.55,13760.55,0],["2017-08-04",15620.09,15620.09,11715.07,11715.07,7600],["2017-08-07",12365.9,12365.9,12365.9,12365.9,0],["2017-08-08",12365.9,12365.9,12365.9,12365.9,0],["2017-08-09",12365.9,12365.9,12365.9,12365.9,0],["2017-08-10",12365.9,12365.9,12365.9,12365.9,0],["2017-08-11",13295.67,13388.65,12644.83,12923.76,2400],["2017-08-14",12923.76,12923.76,12923.76,12923.76,0],["2017-08-15",12923.76,12923.76,12923.76,12923.76,0],["2017-08-16",12923.76,12923.76,12923.76,12923.76,0],["2017-08-17",12923.76,12923.76,12923.76,12923.76,0],["2017-08-18",14318.42,14318.42,14318.42,14318.42,553],["2017-08-21",14318.42,14318.42,14318.42,14318.42,0],["2017-08-22",14318.42,14318.42,14318.42,14318.42,0],["2017-08-23",14318.42,14318.42,14318.42,14318.42,0],["2017-08-24",14318.42,14318.42,14318.42,14318.42,0],["2017-08-25",15620.09,16177.95,15620.09,16177.95,500],["2017-08-28",15806.04,15806.04,15806.04,15806.04,0],["2017-08-29",15806.04,15806.04,15806.04,15806.04,0],["2017-08-30",15806.04,15806.04,15806.04,15806.04,0],["2017-08-31",15806.04,15806.04,15806.04,15806.04,0],["2017-09-01",13574.6,14318.42,13481.62,13946.51,4100],["2017-09-05",13574.6,13574.6,13574.6,13574.6,0],["2017-09-06",13574.6,13574.6,13574.6,13574.6,0],["2017-09-07",13574.6,13574.6,13574.6,13574.6,0],["2017-09-08",15248.18,15434.14,15248.18,15434.14,400],["2017-09-11",15341.16,15341.16,15341.16,15341.16,0],["2017-09-12",15341.16,15341.16,15341.16,15341.16,0],["2017-09-13",15341.16,15341.16,15341.16,15341.16,0],["2017-09-14",15341.16,15341.16,15341.16,15341.16,0],["2017-09-15",16921.76,16921.76,16921.76,16921.76,200],["2017-09-18",16921.76,16921.76,16921.76,16921.76,0],["2017-09-19",16921.76,16921.76,16921.76,16921.76,0],["2017-09-20",16921.76,16921.76,16921.76,16921.76,0],["2017-09-21",16921.76,16921.76,16921.76,16921.76,0],["2017-09-22",14411.39,16177.95,14411.39,16177.95,500],["2017-09-25",15806.04,15806.04,15806.04,15806.04,0],["2017-09-26",15806.04,15806.04,15806.04,15806.04,0],["2017-09-27",15806.04,15806.04,15806.04,15806.04,0],["2017-09-28",15806.04,15806.04,15806.04,15806.04,0],["2017-09-29",17572.6,17572.6,13481.62,13481.62,2800],["2017-10-02",14225.44,14225.44,14225.44,14225.44,0],["2017-10-03",14225.44,14225.44,14225.44,14225.44,0],["2017-10-04",14225.44,14225.44,14225.44,14225.44,0],["2017-10-05",14225.44,14225.44,14225.44,14225.44,0],["2017-10-06",12179.95,12923.76,12179.95,12179.95,11000],["2017-10-09",12272.93,12272.93,12272.93,12272.93,0],["2017-10-10",12272.93,12272.93,12272.93,12272.93,0],["2017-10-11",12272.93,12272.93,12272.93,12272.93,0],["2017-10-12",12272.93,12272.93,12272.93,12272.93,0],["2017-10-13",13760.55,13760.55,12272.93,13574.6,700],["2017-10-16",13016.74,13016.74,13016.74,13016.74,0],["2017-10-17",13016.74,13016.74,13016.74,13016.74,0],["2017-10-18",13016.74,13016.74,13016.74,13016.74,0],["2017-10-19",13016.74,13016.74,13016.74,13016.74,0],["2017-10-20",14969.25,14969.25,14969.25,14969.25,120],["2017-10-23",14969.25,14969.25,14969.25,14969.25,0],["2017-10-24",14969.25,14969.25,14969.25,14969.25,0],["2017-10-25",14969.25,14969.25,14969.25,14969.25,0],["2017-10-26",14969.25,14969.25,14969.25,14969.25,0],["2017-10-27",16735.81,16735.81,16735.81,16735.81,220],["2017-10-30",16735.81,16735.81,16735.81,16735.81,0],["2017-10-31",16735.81,16735.81,16735.81,16735.81,0],["2017-11-01",16735.81,16735.81,16735.81,16735.81,0],["2017-11-02",16735.81,16735.81,16735.81,16735.81,0],["2017-11-03",18781.3,18874.27,14225.44,14225.44,520],["2017-11-06",16084.97,16084.97,16084.97,16084.97,0],["2017-11-07",16084.97,16084.97,16084.97,16084.97,0],["2017-11-08",16084.97,16084.97,16084.97,16084.97,0],["2017-11-09",16084.97,16084.97,16084.97,16084.97,0],["2017-11-10",13760.55,13760.55,13760.55,13760.55,300],["2017-11-13",13760.55,13760.55,13760.55,13760.55,0],["2017-11-14",13760.55,13760.55,13760.55,13760.55,0],["2017-11-15",13760.55,13760.55,13760.55,13760.55,0],["2017-11-16",13760.55,13760.55,13760.55,13760.55,0],["2017-11-17",12272.93,14690.32,12179.95,13574.6,2900],["2017-11-20",13016.74,13016.74,13016.74,13016.74,0],["2017-11-21",13016.74,13016.74,13016.74,13016.74,0],["2017-11-22",13016.74,13016.74,13016.74,13016.74,0],["2017-11-23",13016.74,13016.74,13016.74,13016.74,0],["2017-11-24",14225.44,14225.44,12458.88,13016.74,2700],["2017-11-27",12830.79,12830.79,12830.79,12830.79,0],["2017-11-28",12830.79,12830.79,12830.79,12830.79,0],["2017-11-29",12830.79,12830.79,12830.79,12830.79,0],["2017-11-30",12830.79,12830.79,12830.79,12830.79,0],["2017-12-01",14318.42,14318.42,14318.42,14318.42,100],["2017-12-04",14318.42,14318.42,14318.42,14318.42,0],["2017-12-05",14318.42,14318.42,14318.42,14318.42,0],["2017-12-06",14318.42,14318.42,14318.42,14318.42,0],["2017-12-07",14318.42,14318.42,14318.42,14318.42,0],["2017-12-08",16456.88,16456.88,16456.88,16456.88,200],["2017-12-11",16456.88,16456.88,16456.88,16456.88,0],["2017-12-12",16456.88,16456.88,16456.88,16456.88,0],["2017-12-13",16456.88,16456.88,16456.88,16456.88,0],["2017-12-14",16456.88,16456.88,16456.88,16456.88,0],["2017-12-15",14039.49,14039.49,14039.49,14039.49,200],["2017-12-18",14039.49,14039.49,14039.49,14039.49,0],["2017-12-19",14039.49,14039.49,14039.49,14039.49,0],["2017-12-20",14039.49,14039.49,14039.49,14039.49,0],["2017-12-21",14039.49,14039.49,14039.49,14039.49,0],["2017-12-22",12086.97,13481.62,11994.0,11994.0,7600],["2017-12-25",12086.97,12086.97,12086.97,12086.97,0],["2017-12-26",12086.97,12086.97,12086.97,12086.97,0],["2017-12-27",12086.97,12086.97,12086.97,12086.97,0],["2017-12-28",12086.97,12086.97,12086.97,12086.97,0],["2017-12-29",11715.07,13016.74,11715.07,13016.74,1400],["2018-01-02",12365.9,12365.9,12365.9,12365.9,0],["2018-01-03",12365.9,12365.9,12365.9,12365.9,0],["2018-01-04",12365.9,12365.9,12365.9,12365.9,0],["2018-01-05",12458.88,12923.76,12272.93,12923.76,4000],["2018-01-08",12458.88,12458.88,12458.88,12458.88,0],["2018-01-09",12458.88,12458.88,12458.88,12458.88,0],["2018-01-10",12458.88,12458.88,12458.88,12458.88,0],["2018-01-11",12458.88,12458.88,12458.88,12458.88,0],["2018-01-12",13667.58,13667.58,13016.74,13016.74,1800],["2018-01-15",13016.74,13016.74,13016.74,13016.74,0],["2018-01-16",13016.74,13016.74,13016.74,13016.74,0],["2018-01-17",13016.74,13016.74,13016.74,13016.74,0],["2018-01-18",13016.74,13016.74,13016.74,13016.74,0],["2018-01-19",13016.74,13016.74,13016.74,13016.74,0],["2018-01-22",13016.74,13016.74,13016.74,13016.74,0],["2018-01-23",13016.74,13016.74,13016.74,13016.74,0],["2018-01-24",13016.74,13016.74,13016.74,13016.74,0],["2018-01-25",13016.74,13016.74,13016.74,13016.74,0],["2018-01-26",12179.95,12179.95,12086.97,12086.97,2100],["2018-01-29",12086.97,12086.97,12086.97,12086.97,0],["2018-01-30",12086.97,12086.97,12086.97,12086.97,0],["2018-01-31",12086.97,12086.97,12086.97,12086.97,0],["2018-02-01",12086.97,12086.97,12086.97,12086.97,0],["2018-02-02",12644.83,12644.83,12551.86,12551.86,1700],["2018-02-05",12551.86,12551.86,12551.86,12551.86,0],["2018-02-06",12551.86,12551.86,12551.86,12551.86,0],["2018-02-07",12551.86,12551.86,12551.86,12551.86,0],["2018-02-08",12551.86,12551.86,12551.86,12551.86,0],["2018-02-09",11715.07,13016.74,11715.07,13016.74,3400],["2018-02-12",14504.37,14504.37,14504.37,14504.37,100],["2018-02-13",15713.07,15713.07,15713.07,15713.07,100],["2018-02-21",13481.62,13481.62,13388.65,13388.65,500],["2018-02-22",13481.62,13481.62,13481.62,13481.62,0],["2018-02-23",13481.62,13481.62,13481.62,13481.62,0],["2018-02-26",13760.55,13760.55,13760.55,13760.55,100],["2018-02-27",14318.42,14318.42,14318.42,14318.42,300],["2018-02-28",13481.62,13481.62,12737.81,12737.81,300],["2018-03-01",13016.74,13016.74,13016.74,13016.74,0],["2018-03-02",14876.28,14876.28,12737.81,12737.81,200],["2018-03-05",13853.53,13853.53,13853.53,13853.53,0],["2018-03-06",13853.53,13853.53,13853.53,13853.53,0],["2018-03-07",13853.53,13853.53,13853.53,13853.53,0],["2018-03-08",12272.93,12272.93,12086.97,12086.97,4300],["2018-03-09",13760.55,13853.53,12551.86,12644.83,7000],["2018-03-12",13481.62,13481.62,13481.62,13481.62,0],["2018-03-13",13481.62,13481.62,13481.62,13481.62,0],["2018-03-14",13481.62,13481.62,13481.62,13481.62,2],["2018-03-15",13481.62,13481.62,13481.62,13481.62,0],["2018-03-16",14876.28,14876.28,13853.53,14225.44,22600],["2018-03-19",14039.49,14039.49,14039.49,14039.49,0],["2018-03-20",13946.51,13946.51,13946.51,13946.51,2060],["2018-03-21",13946.51,13946.51,13946.51,13946.51,0],["2018-03-22",13946.51,13946.51,13946.51,13946.51,0],["2018-03-23",12086.97,12086.97,12086.97,12086.97,100],["2018-03-26",12086.97,12086.97,12086.97,12086.97,0],["2018-03-27",11343.16,11343.16,11157.21,11157.21,2200],["2018-03-28",12923.76,12923.76,12179.95,12179.95,1100],["2018-03-29",12179.95,12179.95,10971.25,10971.25,5320],["2018-03-30",11436.14,12830.79,10227.44,12830.79,15100],["2018-04-02",10971.25,11157.21,10227.44,11157.21,23100],["2018-04-03",12179.95,12179.95,12179.95,12179.95,600],["2018-04-04",11994.0,11994.0,10878.28,10878.28,1700],["2018-04-05",11529.11,11529.11,11529.11,11529.11,1000],["2018-04-06",11994.0,12086.97,11994.0,12086.97,2400],["2018-04-09",12830.79,12830.79,12830.79,12830.79,100],["2018-04-10",12830.79,12830.79,12830.79,12830.79,0],["2018-04-11",12551.86,13760.55,12551.86,13760.55,1100],["2018-04-12",12830.79,12830.79,12830.79,12830.79,0],["2018-04-13",12923.76,12923.76,12923.76,12923.76,100],["2018-04-16",12923.76,12923.76,12923.76,12923.76,0],["2018-04-17",12644.83,12830.79,12644.83,12830.79,500],["2018-04-18",12737.81,12737.81,12737.81,12737.81,0],["2018-04-19",12737.81,12737.81,12737.81,12737.81,0],["2018-04-20",11994.0,11994.0,11994.0,11994.0,200],["2018-04-23",11994.0,11994.0,11994.0,11994.0,0],["2018-04-24",11901.02,11994.0,11901.02,11994.0,400],["2018-04-26",11994.0,11994.0,11994.0,11994.0,0],["2018-04-27",13760.55,13760.55,13760.55,13760.55,400],["2018-05-02",13760.55,13760.55,13760.55,13760.55,0],["2018-05-03",11808.04,13853.53,11715.07,13853.53,15400],["2018-05-04",13574.6,13574.6,13574.6,13574.6,100],["2018-05-07",13574.6,13574.6,13574.6,13574.6,0],["2018-05-08",11715.07,11715.07,11622.09,11622.09,2700],["2018-05-09",12458.88,12458.88,12458.88,12458.88,200],["2018-05-10",12458.88,12458.88,12458.88,12458.88,0],["2018-05-11",12458.88,12458.88,12458.88,12458.88,0],["2018-05-14",12458.88,12458.88,12458.88,12458.88,0],["2018-05-15",12458.88,12458.88,12458.88,12458.88,0],["2018-05-16",12086.97,12086.97,12086.97,12086.97,1000],["2018-05-17",12086.97,12086.97,12086.97,12086.97,0],["2018-05-18",12086.97,12086.97,12086.97,12086.97,0],["2018-05-21",12086.97,12086.97,12086.97,12086.97,600],["2018-05-22",12086.97,12086.97,12086.97,12086.97,0],["2018-05-23",12086.97,12086.97,12086.97,12086.97,0],["2018-05-24",12086.97,12086.97,12086.97,12086.97,0],["2018-05-25",11622.09,11622.09,11622.09,11622.09,1000],["2018-05-28",11622.09,11622.09,11622.09,11622.09,0],["2018-05-29",11622.09,11622.09,11622.09,11622.09,0],["2018-05-30",11622.09,11622.09,11622.09,11622.09,0],["2018-05-31",11622.09,11622.09,11622.09,11622.09,100],["2018-06-01",11622.09,11622.09,11622.09,11622.09,0],["2018-06-04",13295.67,13295.67,10041.49,11622.09,2000],["2018-06-05",11157.21,11157.21,11157.21,11157.21,200],["2018-06-06",11157.21,11157.21,11157.21,11157.21,0],["2018-06-07",11157.21,11157.21,11157.21,11157.21,0],["2018-06-08",11157.21,11529.11,10785.3,11436.14,1100],["2018-06-11",10413.39,10413.39,9483.63,9483.63,600],["2018-06-12",9483.63,9483.63,9297.67,9297.67,500],["2018-06-13",10599.35,10599.35,10599.35,10599.35,100],["2018-06-14",12179.95,12179.95,12179.95,12179.95,200],["2018-06-15",10413.39,13853.53,10413.39,13667.58,2600],["2018-06-18",11994.0,11994.0,11994.0,11994.0,100],["2018-06-19",11994.0,11994.0,11994.0,11994.0,0],["2018-06-20",11994.0,11994.0,11994.0,11994.0,0],["2018-06-21",11994.0,11994.0,11994.0,11994.0,0],["2018-06-22",13760.55,13760.55,13760.55,13760.55,300],["2018-06-25",13760.55,13760.55,13760.55,13760.55,0],["2018-06-26",13760.55,13760.55,13760.55,13760.55,0],["2018-06-27",13760.55,13760.55,13760.55,13760.55,0],["2018-06-28",15806.04,15806.04,11715.07,11715.07,700],["2018-06-29",12272.93,12272.93,12272.93,12272.93,0],["2018-07-02",12272.93,12272.93,12272.93,12272.93,0],["2018-07-03",12272.93,12272.93,12272.93,12272.93,0],["2018-07-04",12272.93,12272.93,12272.93,12272.93,0],["2018-07-05",14039.49,14039.49,14039.49,14039.49,100],["2018-07-06",15992.0,15992.0,15992.0,15992.0,100],["2018-07-09",15992.0,15992.0,15992.0,15992.0,0],["2018-07-10",15992.0,15992.0,15992.0,15992.0,0],["2018-07-11",18316.41,18316.41,18316.41,18316.41,200],["2018-07-12",18316.41,18316.41,18316.41,18316.41,0],["2018-07-13",18316.41,18316.41,18316.41,18316.41,0],["2018-07-16",18316.41,18316.41,18316.41,18316.41,0],["2018-07-17",18316.41,18316.41,18316.41,18316.41,0],["2018-07-18",18316.41,18316.41,18316.41,18316.41,0],["2018-07-19",18316.41,18316.41,18316.41,18316.41,0],["2018-07-20",18316.41,18316.41,18316.41,18316.41,0],["2018-07-23",18316.41,18316.41,18316.41,18316.41,0],["2018-07-24",18316.41,18316.41,18316.41,18316.41,0],["2018-07-25",18316.41,18316.41,18316.41,18316.41,0],["2018-07-26",18316.41,18316.41,18316.41,18316.41,0],["2018-07-27",18316.41,18316.41,18316.41,18316.41,0],["2018-07-30",18316.41,18316.41,18316.41,18316.41,0],["2018-07-31",18316.41,18316.41,18316.41,18316.41,0],["2018-08-01",18316.41,18316.41,18316.41,18316.41,0],["2018-08-02",18316.41,18316.41,18316.41,18316.41,0],["2018-08-03",18316.41,18316.41,18316.41,18316.41,0],["2018-08-06",18316.41,18316.41,18316.41,18316.41,0],["2018-08-07",18316.41,18316.41,18316.41,18316.41,0],["2018-08-08",21012.74,21012.74,21012.74,21012.74,100],["2018-08-09",21012.74,21012.74,21012.74,21012.74,0],["2018-08-10",21012.74,21012.74,21012.74,21012.74,0],["2018-08-13",21012.74,21012.74,21012.74,21012.74,0],["2018-08-14",21012.74,21012.74,21012.74,21012.74,0],["2018-08-15",23709.06,23709.06,23709.06,23709.06,100],["2018-08-16",23709.06,23709.06,23709.06,23709.06,0],["2018-08-17",23709.06,23709.06,23709.06,23709.06,0],["2018-08-20",23709.06,23709.06,23709.06,23709.06,0],["2018-08-21",23709.06,23709.06,23709.06,23709.06,0],["2018-08-22",23709.06,23709.06,23709.06,23709.06,0],["2018-08-23",23709.06,23709.06,23709.06,23709.06,0],["2018-08-24",23709.06,23709.06,23709.06,23709.06,0],["2018-08-27",23709.06,23709.06,23709.06,23709.06,0],["2018-08-28",23709.06,23709.06,23709.06,23709.06,0],["2018-08-29",23709.06,23709.06,23709.06,23709.06,0],["2018-08-30",20175.95,20175.95,20175.95,20175.95,100],["2018-08-31",17200.69,17200.69,17200.69,17200.69,100],["2018-09-04",14690.32,14690.32,14690.32,14690.32,100],["2018-09-05",12551.86,12551.86,12551.86,12551.86,100],["2018-09-06",10692.32,10785.3,10692.32,10785.3,300],["2018-09-07",10692.32,11064.23,10692.32,10692.32,2700],["2018-09-10",9390.65,10599.35,9297.67,9297.67,15900],["2018-09-11",10599.35,10599.35,8925.77,10599.35,300],["2018-09-12",11529.11,11529.11,10692.32,10692.32,500],["2018-09-13",9669.58,10413.39,9483.63,10413.39,2800],["2018-09-14",10599.35,10599.35,10599.35,10599.35,100],["2018-09-17",10599.35,10599.35,10599.35,10599.35,0],["2018-09-18",11436.14,11436.14,9297.67,9297.67,400],["2018-09-19",9390.65,9390.65,9390.65,9390.65,200],["2018-09-20",9390.65,10320.42,8367.9,10320.42,1000],["2018-09-21",9762.56,9762.56,9762.56,9762.56,600],["2018-09-24",9762.56,9762.56,9762.56,9762.56,100],["2018-09-25",9297.67,9297.67,9204.7,9204.7,28500],["2018-09-26",10506.37,10506.37,10506.37,10506.37,600],["2018-09-27",10506.37,10506.37,10506.37,10506.37,0],["2018-09-28",10506.37,10506.37,10506.37,10506.37,0],["2018-10-01",10506.37,10506.37,10506.37,10506.37,0],["2018-10-02",10506.37,10506.37,10506.37,10506.37,0],["2018-10-03",10506.37,10506.37,10506.37,10506.37,0],["2018-10-04",10506.37,10506.37,10506.37,10506.37,0],["2018-10-05",9018.74,10599.35,9018.74,10599.35,1400],["2018-10-08",10506.37,10506.37,10506.37,10506.37,0],["2018-10-09",10506.37,10506.37,10506.37,10506.37,0],["2018-10-10",10506.37,10506.37,10506.37,10506.37,0],["2018-10-11",9018.74,10134.46,9018.74,9018.74,3000],["2018-10-12",8925.77,9669.58,8832.79,9204.7,2800],["2018-10-15",10041.49,10041.49,10041.49,10041.49,400],["2018-10-16",9297.67,9297.67,8832.79,8832.79,1300],["2018-10-17",9297.67,9297.67,9204.7,9297.67,1600],["2018-10-18",10506.37,10506.37,10506.37,10506.37,100],["2018-10-19",10506.37,10506.37,9018.74,10506.37,1500],["2018-10-22",10227.44,10227.44,10227.44,10227.44,100],["2018-10-23",8739.81,10413.39,8739.81,10413.39,200],["2018-10-24",9576.6,9576.6,9576.6,9576.6,0],["2018-10-25",8181.95,10227.44,8181.95,10227.44,600],["2018-10-26",10413.39,10413.39,10413.39,10413.39,100],["2018-10-29",9204.7,10413.39,9204.7,10413.39,200],["2018-10-30",8925.77,10041.49,8925.77,10041.49,600],["2018-10-31",8646.84,10134.46,8646.84,10134.46,7200],["2018-11-01",9018.74,9204.7,7438.14,9204.7,3200],["2018-11-02",9018.74,9018.74,9018.74,9018.74,0],["2018-11-05",8832.79,8832.79,8274.93,8274.93,200],["2018-11-06",8646.84,9762.56,8646.84,9762.56,400],["2018-11-07",8925.77,8925.77,8925.77,8925.77,2000],["2018-11-08",8088.97,9018.74,8088.97,9018.74,600],["2018-11-09",8832.79,8832.79,8832.79,8832.79,0],["2018-11-12",7531.11,8925.77,7531.11,8832.79,2200],["2018-11-13",8460.88,8832.79,8460.88,8832.79,200],["2018-11-14",8553.86,8925.77,8553.86,8925.77,200],["2018-11-15",8553.86,9018.74,8553.86,9018.74,300],["2018-11-16",9855.53,9855.53,8646.84,8646.84,300],["2018-11-19",8646.84,8646.84,8553.86,8646.84,1200],["2018-11-20",8088.97,8739.81,8088.97,8739.81,1100],["2018-11-21",8274.93,8739.81,8274.93,8739.81,200],["2018-11-22",8274.93,8274.93,7531.11,7810.04,5300],["2018-11-23",8646.84,8739.81,8646.84,8739.81,2000],["2018-11-26",8739.81,8739.81,8739.81,8739.81,0],["2018-11-27",7531.11,8553.86,7531.11,7903.02,2100],["2018-11-28",7810.04,7996.0,7810.04,7996.0,500],["2018-11-29",7903.02,7903.02,7903.02,7903.02,0],["2018-11-30",7903.02,7903.02,7903.02,7903.02,0],["2018-12-03",7903.02,7903.02,7903.02,7903.02,0],["2018-12-04",8274.93,8274.93,8274.93,8274.93,100],["2018-12-05",8274.93,8274.93,8274.93,8274.93,0],["2018-12-06",8274.93,8274.93,8274.93,8274.93,0],["2018-12-07",7810.04,8460.88,7810.04,8181.95,700],["2018-12-10",8367.9,8367.9,8367.9,8367.9,200],["2018-12-11",8367.9,8367.9,8367.9,8367.9,0],["2018-12-12",8367.9,8367.9,8367.9,8367.9,0],["2018-12-13",8274.93,8274.93,8088.97,8088.97,800],["2018-12-14",8088.97,9297.67,8088.97,9297.67,300],["2018-12-17",8460.88,8460.88,8460.88,8460.88,0],["2018-12-18",9669.58,9669.58,9669.58,9669.58,100],["2018-12-19",10971.25,10971.25,10971.25,10971.25,100],["2018-12-20",11715.07,11715.07,11715.07,11715.07,100],["2018-12-21",13202.69,13202.69,13202.69,13202.69,100],["2018-12-24",13202.69,13202.69,13202.69,13202.69,0],["2018-12-25",13202.69,13202.69,13202.69,13202.69,0],["2018-12-26",13202.69,13202.69,13202.69,13202.69,0],["2018-12-27",13202.69,13202.69,13202.69,13202.69,0],["2018-12-28",13202.69,13202.69,13202.69,13202.69,0],["2019-01-02",13202.69,13202.69,13202.69,13202.69,0],["2019-01-03",13202.69,13202.69,13202.69,13202.69,0],["2019-01-04",13202.69,13202.69,13202.69,13202.69,0],["2019-01-07",13202.69,13202.69,13202.69,13202.69,0],["2019-01-08",13202.69,13202.69,13202.69,13202.69,0],["2019-01-09",13202.69,13202.69,13202.69,13202.69,0],["2019-01-10",13202.69,13202.69,13202.69,13202.69,0],["2019-01-11",13202.69,13202.69,13202.69,13202.69,0],["2019-01-14",13202.69,13202.69,13202.69,13202.69,0],["2019-01-15",13202.69,13202.69,13202.69,13202.69,0],["2019-01-16",13202.69,13202.69,13202.69,13202.69,0],["2019-01-17",13202.69,13202.69,13202.69,13202.69,0],["2019-01-18",13202.69,13202.69,13202.69,13202.69,0],["2019-01-21",13202.69,13202.69,13202.69,13202.69,0],["2019-01-22",13202.69,13202.69,13202.69,13202.69,0],["2019-01-23",14876.28,14876.28,14876.28,14876.28,100],["2019-01-24",14876.28,14876.28,14876.28,14876.28,0],["2019-01-25",15806.04,17107.72,15806.04,17107.72,200],["2019-01-28",18502.37,18502.37,18502.37,18502.37,100],["2019-01-29",18502.37,18502.37,18502.37,18502.37,0],["2019-01-30",18502.37,18502.37,18502.37,18502.37,0],["2019-01-31",18502.37,18502.37,18502.37,18502.37,0],["2019-02-01",18502.37,18502.37,18502.37,18502.37,0],["2019-02-11",18502.37,18502.37,18502.37,18502.37,0],["2019-02-12",18316.41,18316.41,18316.41,18316.41,1500],["2019-02-13",18316.41,18316.41,18316.41,18316.41,0],["2019-02-14",18316.41,18316.41,18316.41,18316.41,0],["2019-02-15",18316.41,18316.41,18316.41,18316.41,0],["2019-02-18",18316.41,18316.41,18316.41,18316.41,0],["2019-02-19",18316.41,18316.41,18316.41,18316.41,0],["2019-02-20",18316.41,18316.41,18316.41,18316.41,0],["2019-02-21",18316.41,18316.41,18316.41,18316.41,0],["2019-02-22",18316.41,18316.41,18316.41,18316.41,0],["2019-02-25",18316.41,18316.41,18316.41,18316.41,0],["2019-02-26",18316.41,18316.41,18316.41,18316.41,0],["2019-02-27",18316.41,18316.41,18316.41,18316.41,0],["2019-02-28",18316.41,18316.41,18316.41,18316.41,0],["2019-03-01",18316.41,18316.41,18316.41,18316.41,0],["2019-03-04",18316.41,18316.41,18316.41,18316.41,0],["2019-03-05",18316.41,18316.41,18316.41,18316.41,0],["2019-03-06",18316.41,18316.41,18316.41,18316.41,0],["2019-03-07",18316.41,18316.41,18316.41,18316.41,0],["2019-03-08",18316.41,18316.41,18316.41,18316.41,0],["2019-03-11",18316.41,18316.41,18316.41,18316.41,0],["2019-03-12",18316.41,18316.41,18316.41,18316.41,0],["2019-03-13",18316.41,18316.41,18316.41,18316.41,0],["2019-03-14",18316.41,18316.41,18316.41,18316.41,0],["2019-03-15",18316.41,18316.41,18316.41,18316.41,0],["2019-03-18",18316.41,18316.41,18316.41,18316.41,0],["2019-03-19",18316.41,18316.41,18316.41,18316.41,0],["2019-03-20",18316.41,18316.41,18316.41,18316.41,0],["2019-03-21",18316.41,18316.41,18316.41,18316.41,0],["2019-03-22",11064.23,17479.62,11064.23,17479.62,400],["2019-03-25",13574.6,13574.6,13574.6,13574.6,100],["2019-03-26",11622.09,11622.09,11622.09,11622.09,100],["2019-03-27",9948.51,13202.69,9948.51,9948.51,700],["2019-03-28",10506.37,10506.37,10506.37,10506.37,100],["2019-03-29",11529.11,11529.11,11529.11,11529.11,100],["2019-04-01",12923.76,12923.76,12923.76,12923.76,100],["2019-04-02",12923.76,12923.76,12923.76,12923.76,0],["2019-04-03",12923.76,12923.76,12923.76,12923.76,0],["2019-04-04",14783.3,14783.3,14783.3,14783.3,100],["2019-04-05",14783.3,14783.3,14783.3,14783.3,0],["2019-04-08",14783.3,14783.3,14783.3,14783.3,0],["2019-04-09",14783.3,14783.3,14783.3,14783.3,0],["2019-04-10",14783.3,14783.3,14783.3,14783.3,0],["2019-04-11",14783.3,14783.3,14783.3,14783.3,0],["2019-04-12",12644.83,14690.32,12644.83,14690.32,300],["2019-04-16",14039.49,14039.49,14039.49,14039.49,0],["2019-04-17",12551.86,12551.86,12551.86,12551.86,200],["2019-04-18",12551.86,12551.86,12551.86,12551.86,100],["2019-04-19",12551.86,12551.86,12551.86,12551.86,0],["2019-04-22",14411.39,14411.39,14411.39,14411.39,100],["2019-04-23",16549.86,16549.86,12551.86,12551.86,200],["2019-04-24",14597.35,14597.35,14597.35,14597.35,0],["2019-04-25",14597.35,14597.35,14597.35,14597.35,0],["2019-04-26",14597.35,14597.35,14597.35,14597.35,0],["2019-05-02",14597.35,14597.35,14597.35,14597.35,0],["2019-05-03",14597.35,14597.35,14597.35,14597.35,0],["2019-05-06",12551.86,12551.86,12551.86,12551.86,200],["2019-05-07",12551.86,12551.86,12551.86,12551.86,0],["2019-05-08",14411.39,14411.39,12551.86,12551.86,300],["2019-05-09",15806.04,15806.04,15806.04,15806.04,200],["2019-05-10",15806.04,15806.04,15806.04,15806.04,0],["2019-05-13",15806.04,15806.04,15806.04,15806.04,0],["2019-05-14",15806.04,15806.04,15806.04,15806.04,0],["2019-05-15",15806.04,15806.04,15806.04,15806.04,0],["2019-05-16",15806.04,15806.04,15806.04,15806.04,0],["2019-05-17",15806.04,15806.04,15806.04,15806.04,0],["2019-05-20",15806.04,15806.04,15806.04,15806.04,0],["2019-05-21",15806.04,15806.04,15806.04,15806.04,0],["2019-05-22",15806.04,15806.04,15806.04,15806.04,0],["2019-05-23",15806.04,15806.04,15806.04,15806.04,0],["2019-05-24",15806.04,15806.04,15806.04,15806.04,0],["2019-05-27",15806.04,15806.04,15806.04,15806.04,0],["2019-05-28",15806.04,15806.04,15806.04,15806.04,0],["2019-05-29",15806.04,15806.04,15806.04,15806.04,0],["2019-05-30",15806.04,15806.04,15806.04,15806.04,0],["2019-05-31",15806.04,15806.04,15806.04,15806.04,0],["2019-06-03",15806.04,15806.04,15806.04,15806.04,0],["2019-06-04",15806.04,15806.04,15806.04,15806.04,0],["2019-06-05",15806.04,15806.04,15806.04,15806.04,0],["2019-06-06",15806.04,15806.04,15806.04,15806.04,0],["2019-06-07",15806.04,15806.04,15806.04,15806.04,0],["2019-06-10",15806.04,15806.04,15806.04,15806.04,0],["2019-06-11",15806.04,15806.04,15806.04,15806.04,0],["2019-06-12",15806.04,15806.04,15806.04,15806.04,0],["2019-06-13",15806.04,15806.04,15806.04,15806.04,0],["2019-06-14",15806.04,15806.04,15806.04,15806.04,0],["2019-06-17",15806.04,15806.04,15806.04,15806.04,0],["2019-06-18",15806.04,15806.04,15806.04,15806.04,0],["2019-06-19",15806.04,15806.04,15806.04,15806.04,0],["2019-06-20",15806.04,15806.04,15806.04,15806.04,0],["2019-06-21",15806.04,15806.04,15806.04,15806.04,0],["2019-06-24",15806.04,15806.04,15806.04,15806.04,0],["2019-06-25",15806.04,15806.04,15806.04,15806.04,0],["2019-06-26",15806.04,15806.04,15806.04,15806.04,0],["2019-06-27",15806.04,15806.04,15806.04,15806.04,0],["2019-06-28",15806.04,15806.04,15806.04,15806.04,0],["2019-07-01",15806.04,15806.04,15806.04,15806.04,0],["2019-07-02",15806.04,15806.04,15806.04,15806.04,0],["2019-07-03",15806.04,15806.04,15806.04,15806.04,0],["2019-07-04",15806.04,15806.04,15806.04,15806.04,0],["2019-07-05",15806.04,15806.04,15806.04,15806.04,0],["2019-07-08",15806.04,15806.04,15806.04,15806.04,0],["2019-07-09",11436.14,11436.14,11436.14,11436.14,100],["2019-07-10",11436.14,11436.14,11436.14,11436.14,0],["2019-07-11",12458.88,12458.88,12458.88,12458.88,100],["2019-07-12",13295.67,13295.67,13295.67,13295.67,100],["2019-07-15",13295.67,13295.67,13295.67,13295.67,0],["2019-07-16",13295.67,13295.67,13295.67,13295.67,0],["2019-07-17",13295.67,13295.67,13295.67,13295.67,0],["2019-07-18",13295.67,13295.67,13295.67,13295.67,0],["2019-07-19",13295.67,13295.67,13295.67,13295.67,0],["2019-07-22",13295.67,13295.67,13295.67,13295.67,0],["2019-07-23",13295.67,13295.67,13295.67,13295.67,0],["2019-07-24",13295.67,13295.67,13295.67,13295.67,0],["2019-07-25",11343.16,11343.16,11343.16,11343.16,500],["2019-07-26",11994.0,11994.0,11994.0,11994.0,100],["2019-07-29",11994.0,11994.0,11994.0,11994.0,0],["2019-07-30",13760.55,13760.55,13760.55,13760.55,100],["2019-07-31",13760.55,13760.55,13760.55,13760.55,0],["2019-08-01",13760.55,13760.55,13760.55,13760.55,0],["2019-08-02",13760.55,13760.55,13760.55,13760.55,0],["2019-08-05",13760.55,13760.55,13760.55,13760.55,0],["2019-08-06",13760.55,13760.55,13760.55,13760.55,0],["2019-08-07",13760.55,13760.55,13760.55,13760.55,0],["2019-08-08",13760.55,13760.55,13760.55,13760.55,0],["2019-08-09",13760.55,13760.55,13760.55,13760.55,0],["2019-08-12",13760.55,13760.55,13760.55,13760.55,0],["2019-08-13",13760.55,13760.55,13760.55,13760.55,0],["2019-08-14",13760.55,13760.55,13760.55,13760.55,0],["2019-08-15",13760.55,13760.55,13760.55,13760.55,0],["2019-08-16",12551.86,14783.3,12551.86,14783.3,200],["2019-08-19",13667.58,13667.58,13667.58,13667.58,0],["2019-08-20",13667.58,13667.58,13667.58,13667.58,0],["2019-08-21",13667.58,13667.58,13667.58,13667.58,0],["2019-08-22",13946.51,13946.51,13946.51,13946.51,300],["2019-08-23",13946.51,13946.51,13946.51,13946.51,0],["2019-08-26",13946.51,13946.51,13946.51,13946.51,0],["2019-08-27",13946.51,13946.51,13946.51,13946.51,0],["2019-08-28",13946.51,13946.51,13946.51,13946.51,0],["2019-08-29",13946.51,13946.51,13946.51,13946.51,0],["2019-08-30",13946.51,13946.51,13946.51,13946.51,0],["2019-09-03",13946.51,13946.51,13946.51,13946.51,0],["2019-09-04",13946.51,13946.51,13946.51,13946.51,0],["2019-09-05",13946.51,13946.51,13946.51,13946.51,0],["2019-09-06",13946.51,13946.51,13946.51,13946.51,0],["2019-09-09",12086.97,12086.97,12086.97,12086.97,300],["2019-09-10",12086.97,12086.97,12086.97,12086.97,0],["2019-09-11",12086.97,12086.97,12086.97,12086.97,0],["2019-09-12",12086.97,12086.97,12086.97,12086.97,0],["2019-09-13",12086.97,12086.97,12086.97,12086.97,0],["2019-09-16",12086.97,12086.97,12086.97,12086.97,0],["2019-09-17",12923.76,12923.76,12923.76,12923.76,100],["2019-09-18",12923.76,12923.76,12923.76,12923.76,0],["2019-09-19",12923.76,12923.76,12923.76,12923.76,0],["2019-09-20",12923.76,12923.76,12923.76,12923.76,0],["2019-09-23",12923.76,12923.76,12923.76,12923.76,0],["2019-09-24",12923.76,12923.76,12923.76,12923.76,0],["2019-09-25",12923.76,12923.76,12923.76,12923.76,0],["2019-09-26",11436.14,11436.14,11436.14,11436.14,100],["2019-09-27",11436.14,11436.14,11436.14,11436.14,0],["2019-09-30",11436.14,11436.14,11436.14,11436.14,0],["2019-10-01",11436.14,11436.14,11436.14,11436.14,0],["2019-10-02",11436.14,11436.14,11436.14,11436.14,0],["2019-10-03",11436.14,11436.14,11436.14,11436.14,0],["2019-10-04",11436.14,11436.14,11436.14,11436.14,0],["2019-10-07",11436.14,11436.14,11436.14,11436.14,0],["2019-10-08",11436.14,11436.14,11436.14,11436.14,0],["2019-10-09",11436.14,11436.14,11436.14,11436.14,0],["2019-10-10",13109.72,13109.72,13109.72,13109.72,100],["2019-10-11",13109.72,13109.72,13109.72,13109.72,0],["2019-10-14",13109.72,13109.72,13109.72,13109.72,0],["2019-10-15",13109.72,13109.72,13109.72,13109.72,0],["2019-10-16",13109.72,13109.72,13109.72,13109.72,0],["2019-10-17",13109.72,13109.72,13109.72,13109.72,0],["2019-10-18",13109.72,13109.72,13109.72,13109.72,0],["2019-10-21",13109.72,13109.72,13109.72,13109.72,0],["2019-10-22",14318.42,14318.42,14318.42,14318.42,100],["2019-10-23",14318.42,14318.42,14318.42,14318.42,0],["2019-10-24",14318.42,14318.42,14318.42,14318.42,0],["2019-10-25",14318.42,14318.42,14318.42,14318.42,0],["2019-10-28",14318.42,14318.42,14318.42,14318.42,0],["2019-10-29",14318.42,14318.42,14318.42,14318.42,0],["2019-10-30",14318.42,14318.42,14318.42,14318.42,0],["2019-10-31",12179.95,12179.95,12179.95,12179.95,100],["2019-11-01",12179.95,12179.95,12179.95,12179.95,0],["2019-11-04",12179.95,12179.95,12179.95,12179.95,0],["2019-11-05",12179.95,12179.95,12179.95,12179.95,0],["2019-11-06",12179.95,12179.95,12179.95,12179.95,0],["2019-11-07",12179.95,12179.95,12179.95,12179.95,0],["2019-11-08",12179.95,12179.95,12179.95,12179.95,0],["2019-11-11",12179.95,12179.95,12179.95,12179.95,0],["2019-11-12",12179.95,12179.95,12179.95,12179.95,0],["2019-11-13",12179.95,12179.95,12179.95,12179.95,0],["2019-11-14",12179.95,12179.95,12179.95,12179.95,0],["2019-11-15",12179.95,12179.95,12179.95,12179.95,0],["2019-11-18",12179.95,12179.95,12179.95,12179.95,33400],["2019-11-19",12179.95,12179.95,12179.95,12179.95,0],["2019-11-20",12179.95,12179.95,12179.95,12179.95,0],["2019-11-21",12179.95,12179.95,12179.95,12179.95,0],["2019-11-22",12179.95,12179.95,12179.95,12179.95,0],["2019-11-25",12179.95,12179.95,12179.95,12179.95,0],["2019-11-26",12179.95,12179.95,12179.95,12179.95,0],["2019-11-27",12179.95,12179.95,12179.95,12179.95,0],["2019-11-28",12179.95,12179.95,12179.95,12179.95,0],["2019-11-29",12179.95,12179.95,12179.95,12179.95,0],["2019-12-02",12179.95,12179.95,12179.95,12179.95,0],["2019-12-03",12179.95,12179.95,12179.95,12179.95,0],["2019-12-04",12179.95,12179.95,12179.95,12179.95,0],["2019-12-05",12179.95,12179.95,12179.95,12179.95,0],["2019-12-06",10413.39,10413.39,10413.39,10413.39,5000],["2019-12-09",8925.77,8925.77,8925.77,8925.77,2800],["2019-12-10",8925.77,8925.77,8925.77,8925.77,100],["2019-12-11",8925.77,8925.77,8925.77,8925.77,0],["2019-12-12",8925.77,8925.77,8925.77,8925.77,0],["2019-12-13",8925.77,8925.77,8925.77,8925.77,0],["2019-12-16",8925.77,8925.77,8925.77,8925.77,0],["2019-12-17",8925.77,8925.77,8925.77,8925.77,0],["2019-12-18",8925.77,8925.77,8925.77,8925.77,0],["2019-12-19",8925.77,8925.77,8925.77,8925.77,0],["2019-12-20",8925.77,8925.77,8925.77,8925.77,0],["2019-12-23",8925.77,8925.77,8925.77,8925.77,0],["2019-12-24",7624.09,10227.44,7624.09,10227.44,800],["2019-12-25",9576.6,9576.6,9576.6,9576.6,0],["2019-12-26",9576.6,9576.6,9576.6,9576.6,0],["2019-12-27",9576.6,9576.6,9576.6,9576.6,0],["2019-12-30",9576.6,9576.6,9576.6,9576.6,0],["2019-12-31",9576.6,9576.6,9576.6,9576.6,0],["2020-01-02",9576.6,9576.6,9576.6,9576.6,0],["2020-01-03",9576.6,9576.6,9576.6,9576.6,0],["2020-01-06",9576.6,9576.6,9576.6,9576.6,0],["2020-01-07",9576.6,9576.6,9576.6,9576.6,0],["2020-01-08",9576.6,9576.6,9576.6,9576.6,0],["2020-01-09",9576.6,9576.6,9576.6,9576.6,0],["2020-01-10",9576.6,9576.6,9576.6,9576.6,0],["2020-01-13",9576.6,9576.6,9576.6,9576.6,0],["2020-01-14",9576.6,9576.6,9576.6,9576.6,0],["2020-01-15",9576.6,9576.6,9576.6,9576.6,0],["2020-01-16",9576.6,9576.6,9576.6,9576.6,0],["2020-01-17",9576.6,9576.6,9576.6,9576.6,0],["2020-01-20",9576.6,9576.6,9576.6,9576.6,0],["2020-01-21",8367.9,9576.6,8367.9,9576.6,1300],["2020-01-22",8181.95,10041.49,8181.95,10041.49,300],["2020-01-30",9390.65,9390.65,9390.65,9390.65,0],["2020-01-31",9390.65,9390.65,9390.65,9390.65,0],["2020-02-03",9390.65,9390.65,9390.65,9390.65,0],["2020-02-04",9390.65,9390.65,9390.65,9390.65,0],["2020-02-05",9390.65,9390.65,9390.65,9390.65,0],["2020-02-06",10134.46,10134.46,10134.46,10134.46,200],["2020-02-07",10134.46,10134.46,10134.46,10134.46,0],["2020-02-10",10134.46,10134.46,10134.46,10134.46,0],["2020-02-11",10134.46,10134.46,10134.46,10134.46,0],["2020-02-12",10134.46,10134.46,10134.46,10134.46,0],["2020-02-13",10134.46,10134.46,10134.46,10134.46,0],["2020-02-14",10134.46,10134.46,10134.46,10134.46,0],["2020-02-17",10134.46,10134.46,10134.46,10134.46,0],["2020-02-18",10134.46,10134.46,10134.46,10134.46,0],["2020-02-19",10134.46,10134.46,10134.46,10134.46,0],["2020-02-20",10134.46,10134.46,10134.46,10134.46,0],["2020-02-21",10134.46,10134.46,10134.46,10134.46,0],["2020-02-24",10134.46,10134.46,10134.46,10134.46,0],["2020-02-25",10134.46,10134.46,10134.46,10134.46,0],["2020-02-26",11436.14,11436.14,11436.14,11436.14,7700],["2020-02-27",11436.14,11436.14,11436.14,11436.14,0],["2020-02-28",11436.14,11436.14,11436.14,11436.14,0],["2020-03-02",11436.14,11436.14,11436.14,11436.14,0],["2020-03-03",11436.14,11436.14,11436.14,11436.14,0],["2020-03-04",11436.14,11436.14,11436.14,11436.14,0],["2020-03-05",11436.14,11436.14,11436.14,11436.14,0],["2020-03-06",12923.76,12923.76,12923.76,12923.76,300],["2020-03-09",11157.21,11157.21,11064.23,11064.23,600],["2020-03-10",9483.63,9483.63,9483.63,9483.63,100],["2020-03-11",9483.63,9483.63,9483.63,9483.63,0],["2020-03-12",9483.63,9483.63,9483.63,9483.63,0],["2020-03-13",10878.28,10878.28,10878.28,10878.28,100],["2020-03-16",10878.28,10878.28,10878.28,10878.28,0],["2020-03-17",10878.28,10878.28,10878.28,10878.28,0],["2020-03-18",11994.0,11994.0,11994.0,11994.0,100],["2020-03-19",11994.0,11994.0,11994.0,11994.0,0],["2020-03-20",11994.0,11994.0,11994.0,11994.0,0],["2020-03-23",11994.0,11994.0,11994.0,11994.0,0],["2020-03-24",11994.0,11994.0,11994.0,11994.0,0],["2020-03-25",11994.0,11994.0,11994.0,11994.0,0],["2020-03-26",11994.0,11994.0,11994.0,11994.0,0],["2020-03-27",11994.0,11994.0,11994.0,11994.0,0],["2020-03-30",11994.0,11994.0,11994.0,11994.0,0],["2020-03-31",11994.0,11994.0,11994.0,11994.0,0],["2020-04-01",11994.0,11994.0,11994.0,11994.0,0],["2020-04-03",11994.0,11994.0,11994.0,11994.0,0],["2020-04-06",11994.0,11994.0,11994.0,11994.0,0],["2020-04-07",11994.0,11994.0,11994.0,11994.0,0],["2020-04-08",11994.0,11994.0,11994.0,11994.0,0],["2020-04-09",10227.44,10227.44,10227.44,10227.44,100],["2020-04-10",10227.44,10227.44,10227.44,10227.44,0],["2020-04-13",10227.44,10227.44,10227.44,10227.44,0],["2020-04-14",10227.44,10227.44,10227.44,10227.44,0],["2020-04-15",10227.44,10227.44,10227.44,10227.44,0],["2020-04-16",10227.44,10227.44,10227.44,10227.44,0],["2020-04-17",8739.81,8739.81,8739.81,8739.81,21600],["2020-04-20",9762.56,9762.56,9762.56,9762.56,200],["2020-04-21",8832.79,11064.23,8832.79,11064.23,400],["2020-04-22",9948.51,9948.51,9948.51,9948.51,0],["2020-04-23",9948.51,9948.51,9948.51,9948.51,0],["2020-04-24",9948.51,9948.51,9948.51,9948.51,0],["2020-04-27",9948.51,9948.51,9948.51,9948.51,0],["2020-04-28",9948.51,9948.51,9948.51,9948.51,0],["2020-04-29",9948.51,9948.51,9948.51,9948.51,0],["2020-05-04",9948.51,9948.51,9948.51,9948.51,0],["2020-05-05",9948.51,9948.51,9948.51,9948.51,0],["2020-05-06",9948.51,9948.51,9948.51,9948.51,0],["2020-05-07",9948.51,9948.51,9948.51,9948.51,0],["2020-05-08",9948.51,9948.51,9948.51,9948.51,0],["2020-05-11",9948.51,9948.51,9948.51,9948.51,0],["2020-05-12",11064.23,11064.23,11064.23,11064.23,500],["2020-05-13",11064.23,11064.23,11064.23,11064.23,0],["2020-05-14",11064.23,11064.23,11064.23,11064.23,0],["2020-05-15",9483.63,9483.63,9483.63,9483.63,500],["2020-05-18",9483.63,9483.63,9483.63,9483.63,0],["2020-05-19",9483.63,9483.63,9483.63,9483.63,0],["2020-05-20",10041.49,10041.49,10041.49,10041.49,300],["2020-05-21",10041.49,10041.49,10041.49,10041.49,0],["2020-05-22",10041.49,10041.49,10041.49,10041.49,0],["2020-05-25",10041.49,10041.49,10041.49,10041.49,0],["2020-05-26",10041.49,10041.49,10041.49,10041.49,0],["2020-05-27",11064.23,11064.23,11064.23,11064.23,100],["2020-05-28",11064.23,11064.23,11064.23,11064.23,0],["2020-05-29",11064.23,11064.23,11064.23,11064.23,0],["2020-06-01",11064.23,11064.23,11064.23,11064.23,0],["2020-06-02",11064.23,11064.23,11064.23,11064.23,0],["2020-06-03",11064.23,11064.23,11064.23,11064.23,0],["2020-06-04",11064.23,11064.23,11064.23,11064.23,0],["2020-06-05",11064.23,11064.23,11064.23,11064.23,0],["2020-06-08",11064.23,11064.23,11064.23,11064.23,0],["2020-06-09",11064.23,11064.23,11064.23,11064.23,0],["2020-06-10",11064.23,11064.23,11064.23,11064.23,0],["2020-06-11",9483.63,9483.63,9483.63,9483.63,300],["2020-06-12",8088.97,8832.79,8088.97,8832.79,21100],["2020-06-15",7531.11,7531.11,7531.11,7531.11,5000],["2020-06-16",7531.11,7996.0,7531.11,7996.0,2400],["2020-06-17",9111.72,9111.72,9111.72,9111.72,100],["2020-06-18",8088.97,8088.97,7903.02,7903.02,600],["2020-06-19",7531.11,8646.84,7531.11,8646.84,4100],["2020-06-22",7996.0,7996.0,7996.0,7996.0,0],["2020-06-23",7531.11,7531.11,7531.11,7531.11,300],["2020-06-24",7531.11,7531.11,7531.11,7531.11,0],["2020-06-25",7531.11,7531.11,7531.11,7531.11,0],["2020-06-26",6973.25,7996.0,6973.25,7996.0,600],["2020-06-29",7345.16,7345.16,7345.16,7345.16,0],["2020-06-30",7345.16,7345.16,7345.16,7345.16,0],["2020-07-01",7438.14,7903.02,7438.14,7903.02,700],["2020-07-02",8646.84,8646.84,8646.84,8646.84,100],["2020-07-03",8646.84,8646.84,8646.84,8646.84,500],["2020-07-06",8646.84,8646.84,8646.84,8646.84,0],["2020-07-07",8646.84,8646.84,8646.84,8646.84,0],["2020-07-08",8646.84,8646.84,8646.84,8646.84,0],["2020-07-09",8553.86,8553.86,8460.88,8460.88,1000],["2020-07-10",8460.88,8460.88,8460.88,8460.88,100],["2020-07-13",8460.88,8460.88,8460.88,8460.88,0],["2020-07-14",8460.88,8460.88,8460.88,8460.88,0],["2020-07-15",8367.9,8367.9,8367.9,8367.9,200],["2020-07-16",8367.9,8367.9,8367.9,8367.9,0],["2020-07-17",8367.9,8367.9,8367.9,8367.9,0],["2020-07-20",7996.0,9576.6,7996.0,9576.6,7200],["2020-07-21",9669.58,9669.58,8181.95,9669.58,6600],["2020-07-22",9390.65,9390.65,9390.65,9390.65,200],["2020-07-23",9297.67,10785.3,9297.67,10785.3,500],["2020-07-24",9855.53,9855.53,9855.53,9855.53,0],["2020-07-27",9855.53,9855.53,9855.53,9855.53,0],["2020-07-28",9855.53,9855.53,9855.53,9855.53,0],["2020-07-29",9855.53,9855.53,9855.53,9855.53,0],["2020-07-30",9855.53,9855.53,9855.53,9855.53,0],["2020-07-31",9855.53,9855.53,9855.53,9855.53,3600],["2020-08-03",9855.53,9855.53,9855.53,9855.53,0],["2020-08-04",9855.53,9855.53,9855.53,9855.53,0],["2020-08-05",9855.53,9855.53,9855.53,9855.53,0],["2020-08-06",9855.53,9855.53,9855.53,9855.53,0],["2020-08-07",9855.53,9855.53,9855.53,9855.53,0],["2020-08-10",9297.67,11250.18,8460.88,11250.18,8600],["2020-08-11",9762.56,9762.56,9762.56,9762.56,400],["2020-08-12",11157.21,11157.21,11157.21,11157.21,100],["2020-08-13",12830.79,12830.79,12830.79,12830.79,200],["2020-08-14",14690.32,14690.32,14690.32,14690.32,100],["2020-08-17",16735.81,16735.81,16735.81,16735.81,100],["2020-08-18",16735.81,16735.81,16735.81,16735.81,0],["2020-08-19",16735.81,16735.81,16735.81,16735.81,0],["2020-08-20",16735.81,16735.81,16735.81,16735.81,0],["2020-08-21",16735.81,16735.81,16735.81,16735.81,0],["2020-08-24",16735.81,16735.81,16735.81,16735.81,0],["2020-08-25",16735.81,16735.81,16735.81,16735.81,0],["2020-08-26",16735.81,16735.81,16735.81,16735.81,0],["2020-08-27",16735.81,16735.81,16735.81,16735.81,0],["2020-08-28",16735.81,16735.81,16735.81,16735.81,0],["2020-08-31",14225.44,15899.02,14225.44,15899.02,2000],["2020-09-01",15341.16,15341.16,15341.16,15341.16,0],["2020-09-03",15341.16,15341.16,15341.16,15341.16,0],["2020-09-04",15341.16,15341.16,15341.16,15341.16,0],["2020-09-07",15341.16,15341.16,15341.16,15341.16,0],["2020-09-08",15341.16,15341.16,15341.16,15341.16,0],["2020-09-09",15341.16,15341.16,15341.16,15341.16,0],["2020-09-10",15341.16,15341.16,15341.16,15341.16,0],["2020-09-11",15341.16,15341.16,15341.16,15341.16,0],["2020-09-14",15341.16,15341.16,15341.16,15341.16,0],["2020-09-15",15341.16,15341.16,15341.16,15341.16,0],["2020-09-16",15341.16,15341.16,15341.16,15341.16,0],["2020-09-17",15341.16,15341.16,15341.16,15341.16,0],["2020-09-18",15341.16,15341.16,15341.16,15341.16,0],["2020-09-21",13109.72,13109.72,13109.72,13109.72,1200],["2020-09-22",13109.72,13109.72,13109.72,13109.72,0],["2020-09-23",13109.72,13109.72,13109.72,13109.72,0],["2020-09-24",14969.25,14969.25,14969.25,14969.25,100],["2020-09-25",17200.69,17200.69,12737.81,17200.69,400],["2020-09-28",18316.41,18316.41,13760.55,13760.55,600],["2020-09-29",16642.83,16642.83,13481.62,13481.62,200],["2020-09-30",12830.79,16363.9,12830.79,16363.9,2000],["2020-10-01",15806.04,15806.04,15806.04,15806.04,0],["2020-10-02",15806.04,15806.04,15806.04,15806.04,0],["2020-10-05",15806.04,15806.04,15806.04,15806.04,0],["2020-10-06",15806.04,15806.04,15806.04,15806.04,0],["2020-10-07",15806.04,15806.04,15806.04,15806.04,0],["2020-10-08",15806.04,15806.04,15806.04,15806.04,0],["2020-10-09",15806.04,15806.04,15806.04,15806.04,0],["2020-10-12",15806.04,15806.04,15806.04,15806.04,0],["2020-10-13",15806.04,15806.04,15806.04,15806.04,0],["2020-10-14",15806.04,15806.04,15806.04,15806.04,0],["2020-10-15",15806.04,15806.04,15806.04,15806.04,0],["2020-10-16",15806.04,15806.04,15806.04,15806.04,0],["2020-10-19",15806.04,15806.04,15806.04,15806.04,0],["2020-10-20",15806.04,15806.04,15806.04,15806.04,0],["2020-10-21",15806.04,15806.04,15806.04,15806.04,0],["2020-10-22",15806.04,15806.04,15806.04,15806.04,0],["2020-10-23",15806.04,15806.04,15806.04,15806.04,0],["2020-10-26",15806.04,15806.04,15806.04,15806.04,0],["2020-10-27",15806.04,15806.04,15806.04,15806.04,0],["2020-10-28",15806.04,15806.04,15806.04,15806.04,0],["2020-10-29",15806.04,15806.04,15806.04,15806.04,0],["2020-10-30",15806.04,15806.04,15806.04,15806.04,0],["2020-11-02",15806.04,15806.04,15806.04,15806.04,0],["2020-11-03",15806.04,15806.04,15806.04,15806.04,0],["2020-11-04",15806.04,15806.04,15806.04,15806.04,0],["2020-11-05",15806.04,15806.04,15806.04,15806.04,0],["2020-11-06",9483.63,13388.65,9483.63,9483.63,12800],["2020-11-09",9483.63,9483.63,9483.63,9483.63,0],["2020-11-10",9483.63,10785.3,9297.67,10785.3,13300],["2020-11-11",10692.32,10692.32,9483.63,10599.35,800],["2020-11-12",11529.11,11529.11,10692.32,10692.32,700],["2020-11-13",9483.63,10878.28,9390.65,10878.28,4600],["2020-11-16",9855.53,9855.53,9855.53,9855.53,0],["2020-11-17",10971.25,10971.25,10971.25,10971.25,300],["2020-11-18",12458.88,12458.88,9390.65,9483.63,2500],["2020-11-19",9297.67,11064.23,9297.67,9669.58,2500],["2020-11-20",10134.46,10134.46,10134.46,10134.46,0],["2020-11-23",10134.46,10134.46,10134.46,10134.46,0],["2020-11-24",10134.46,10134.46,10134.46,10134.46,0],["2020-11-25",9762.56,9762.56,9762.56,9762.56,2000],["2020-11-26",9297.67,9297.67,9297.67,9297.67,100],["2020-11-27",9576.6,9576.6,9576.6,9576.6,300],["2020-11-30",9576.6,9576.6,9576.6,9576.6,0],["2020-12-01",9576.6,9576.6,9576.6,9576.6,0],["2020-12-02",9576.6,9576.6,9576.6,9576.6,0],["2020-12-03",9576.6,9576.6,9576.6,9576.6,0],["2020-12-04",8832.79,10413.39,8832.79,10413.39,4600],["2020-12-07",9669.58,11064.23,9576.6,11064.23,10400],["2020-12-08",11622.09,11622.09,11622.09,11622.09,400],["2020-12-09",11157.21,13295.67,10227.44,13295.67,2000],["2020-12-10",13667.58,13667.58,11157.21,11808.04,3100],["2020-12-11",11436.14,11436.14,11436.14,11436.14,0],["2020-12-14",11436.14,11808.04,11436.14,11808.04,0],["2020-12-15",11436.14,11808.04,11436.14,11808.04,0],["2020-12-16",11343.16,13109.72,11343.16,11436.14,2800],["2020-12-17",12272.93,12272.93,12272.93,12272.93,0],["2020-12-18",12458.88,12923.76,10506.37,12830.79,5400],["2020-12-21",10692.32,10971.25,10692.32,10971.25,2000],["2020-12-22",11808.04,11808.04,11808.04,11808.04,100],["2020-12-23",11157.21,11808.04,11157.21,11808.04,400],["2020-12-24",11436.14,11436.14,11436.14,11436.14,58500],["2020-12-25",11436.14,11436.14,11436.14,11436.14,0],["2020-12-28",11436.14,11436.14,11436.14,11436.14,0],["2020-12-29",11250.18,11808.04,11250.18,11808.04,1700],["2020-12-30",12551.86,12551.86,9855.53,9855.53,300],["2020-12-31",12551.86,12551.86,10692.32,11622.09,12200],["2021-01-04",10785.3,10785.3,10785.3,10785.3,0],["2021-01-05",10692.32,11529.11,10692.32,11529.11,500],["2021-01-06",9948.51,9948.51,9948.51,9948.51,500],["2021-01-07",11250.18,11436.14,11250.18,11436.14,1100],["2021-01-08",11529.11,12272.93,11529.11,12272.93,2500],["2021-01-11",12086.97,12086.97,12086.97,12086.97,0],["2021-01-12",12086.97,12272.93,12086.97,12272.93,2100],["2021-01-13",12086.97,13016.74,12086.97,13016.74,1500],["2021-01-14",12086.97,12458.88,12086.97,12458.88,1500],["2021-01-15",11622.09,12458.88,11622.09,12458.88,3100],["2021-01-18",12086.97,12086.97,12086.97,12086.97,100],["2021-01-19",12086.97,12086.97,12086.97,12086.97,0],["2021-01-20",12923.76,12923.76,12923.76,12923.76,300],["2021-01-21",12923.76,12923.76,12923.76,12923.76,0],["2021-01-22",11157.21,11622.09,11157.21,11622.09,2200],["2021-01-25",11157.21,11157.21,11157.21,11157.21,0],["2021-01-26",11157.21,11157.21,11157.21,11157.21,2900],["2021-01-27",10227.44,10227.44,9483.63,9483.63,1000],["2021-01-28",10227.44,11157.21,10227.44,11157.21,1300],["2021-01-29",11157.21,11157.21,11157.21,11157.21,800],["2021-02-01",9855.53,9855.53,9855.53,9855.53,400],["2021-02-02",10599.35,10971.25,10599.35,10971.25,500],["2021-02-03",12365.9,12365.9,11622.09,12365.9,500],["2021-02-04",12086.97,12086.97,12086.97,12086.97,0],["2021-02-05",12086.97,12086.97,12086.97,12086.97,0],["2021-02-08",12086.97,12086.97,12086.97,12086.97,0],["2021-02-09",12086.97,12086.97,12086.97,12086.97,0],["2021-02-17",11994.0,12086.97,11994.0,12086.97,2000],["2021-02-18",12086.97,12086.97,12086.97,12086.97,0],["2021-02-19",12086.97,12086.97,12086.97,12086.97,0],["2021-02-22",12086.97,12086.97,12086.97,12086.97,0],["2021-02-23",12086.97,12086.97,12086.97,12086.97,0],["2021-02-24",12086.97,12086.97,12086.97,12086.97,0],["2021-02-25",12086.97,12086.97,12086.97,12086.97,0],["2021-02-26",12086.97,12086.97,12086.97,12086.97,0],["2021-03-01",12086.97,12086.97,12086.97,12086.97,0],["2021-03-02",12551.86,13481.62,12551.86,13481.62,300],["2021-03-03",11250.18,11250.18,11250.18,11250.18,100],["2021-03-04",9762.56,11622.09,9762.56,11622.09,2100],["2021-03-05",11250.18,11250.18,11250.18,11250.18,400],["2021-03-08",12179.95,12179.95,12179.95,12179.95,200],["2021-03-09",10413.39,12086.97,10413.39,11250.18,2900],["2021-03-10",12086.97,12086.97,11622.09,11994.0,2900],["2021-03-11",11157.21,11808.04,10227.44,11808.04,23100],["2021-03-12",11529.11,11529.11,11064.23,11064.23,700],["2021-03-15",11064.23,11343.16,10227.44,11343.16,11000],["2021-03-16",11157.21,11157.21,10971.25,10971.25,200],["2021-03-17",10878.28,11157.21,10878.28,11157.21,2200],["2021-03-18",11064.23,11064.23,11064.23,11064.23,0],["2021-03-19",11064.23,11064.23,11064.23,11064.23,100],["2021-03-22",10506.37,11064.23,10227.44,11064.23,10100],["2021-03-23",11064.23,11064.23,10227.44,10692.32,16700],["2021-03-24",10227.44,10692.32,10227.44,10692.32,93700],["2021-03-25",10692.32,10971.25,10692.32,10971.25,700],["2021-03-26",10971.25,10971.25,10599.35,10599.35,300],["2021-03-29",10692.32,10878.28,10692.32,10692.32,8300],["2021-03-30",10692.32,10878.28,10599.35,10878.28,1100],["2021-03-31",10878.28,10878.28,10506.37,10506.37,5400],["2021-04-01",10599.35,10599.35,10506.37,10599.35,5100],["2021-04-02",10692.32,10692.32,10692.32,10692.32,21100],["2021-04-05",11064.23,11064.23,11064.23,11064.23,100],["2021-04-06",11064.23,11064.23,10785.3,11064.23,2200],["2021-04-07",10692.32,10692.32,10692.32,10692.32,2400],["2021-04-08",10692.32,10971.25,10320.42,10878.28,9500],["2021-04-09",10320.42,10692.32,10320.42,10692.32,12200],["2021-04-12",10413.39,10692.32,10413.39,10692.32,600],["2021-04-13",10413.39,10599.35,10413.39,10599.35,4800],["2021-04-14",10413.39,10413.39,9018.74,10413.39,8500],["2021-04-15",10227.44,10599.35,10227.44,10599.35,2700],["2021-04-16",10320.42,10692.32,10320.42,10599.35,9800],["2021-04-19",10413.39,10692.32,10413.39,10692.32,7400],["2021-04-20",10692.32,10692.32,10692.32,10692.32,300],["2021-04-22",11157.21,11157.21,10692.32,11157.21,2200],["2021-04-23",10971.25,11157.21,10971.25,11157.21,1200],["2021-04-26",10971.25,11157.21,10971.25,11157.21,3100],["2021-04-27",11064.23,11157.21,11064.23,11157.21,2100],["2021-04-28",11064.23,11064.23,11064.23,11064.23,0],["2021-04-29",11064.23,11064.23,11064.23,11064.23,0],["2021-05-04",11064.23,11064.23,11064.23,11064.23,0],["2021-05-05",11064.23,11064.23,11064.23,11064.23,0],["2021-05-06",11064.23,11064.23,11064.23,11064.23,0],["2021-05-07",11064.23,11064.23,11064.23,11064.23,0],["2021-05-10",10506.37,11064.23,10506.37,11064.23,3200],["2021-05-11",10134.46,10878.28,10134.46,10878.28,400],["2021-05-12",9948.51,10785.3,9762.56,10785.3,1100],["2021-05-13",10692.32,10692.32,10692.32,10692.32,100],["2021-05-14",10692.32,10692.32,10692.32,10692.32,0],["2021-05-17",10692.32,10692.32,10692.32,10692.32,0],["2021-05-18",12272.93,12272.93,11250.18,11250.18,800],["2021-05-19",11901.02,11901.02,11901.02,11901.02,0],["2021-05-20",11901.02,11901.02,11901.02,11901.02,0],["2021-05-21",10413.39,10413.39,10320.42,10320.42,5900],["2021-05-24",10320.42,10320.42,10320.42,10320.42,0],["2021-05-25",10692.32,11157.21,10692.32,11157.21,300],["2021-05-26",10878.28,10878.28,10878.28,10878.28,0],["2021-05-27",10878.28,10878.28,10878.28,10878.28,0],["2021-05-28",9390.65,11064.23,9390.65,10878.28,3500],["2021-05-31",10785.3,11436.14,10785.3,11436.14,600],["2021-06-01",11343.16,11343.16,11343.16,11343.16,0],["2021-06-02",11343.16,11343.16,11343.16,11343.16,0],["2021-06-03",11343.16,11343.16,11343.16,11343.16,0],["2021-06-04",10599.35,11157.21,10506.37,11157.21,2000],["2021-06-07",10971.25,10971.25,10971.25,10971.25,200],["2021-06-08",10971.25,10971.25,10971.25,10971.25,0],["2021-06-09",9855.53,10971.25,9762.56,10971.25,3900],["2021-06-10",9669.58,10878.28,9576.6,10878.28,3900],["2021-06-11",9855.53,10971.25,9762.56,10971.25,1600],["2021-06-14",10134.46,10599.35,10041.49,10599.35,1600],["2021-06-15",10692.32,10692.32,10692.32,10692.32,500],["2021-06-16",10599.35,12179.95,10599.35,12179.95,200],["2021-06-17",10971.25,11157.21,10971.25,11157.21,68800],["2021-06-18",11064.23,11529.11,10692.32,11157.21,52700],["2021-06-21",11529.11,11808.04,11157.21,11808.04,48100],["2021-06-22",11529.11,11994.0,11436.14,11436.14,25500],["2021-06-23",10785.3,11994.0,10785.3,11436.14,5000],["2021-06-24",11343.16,11343.16,11343.16,11343.16,0],["2021-06-25",11157.21,11343.16,10785.3,11343.16,9700],["2021-06-28",11157.21,11250.18,10692.32,11250.18,3700],["2021-06-29",11250.18,11250.18,11157.21,11157.21,9200],["2021-06-30",11250.18,11250.18,9855.53,11250.18,2400],["2021-07-01",10227.44,10971.25,9855.53,10971.25,4100],["2021-07-02",10227.44,10785.3,10227.44,10785.3,1600],["2021-07-05",10413.39,10692.32,10320.42,10692.32,700],["2021-07-06",10413.39,10413.39,10413.39,10413.39,100],["2021-07-07",10413.39,10413.39,10413.39,10413.39,0],["2021-07-08",10413.39,11064.23,10413.39,11064.23,5500],["2021-07-09",11157.21,11157.21,11157.21,11157.21,500],["2021-07-12",11157.21,11157.21,11157.21,11157.21,200],["2021-07-13",11157.21,11157.21,11157.21,11157.21,0],["2021-07-14",11157.21,11157.21,11157.21,11157.21,100],["2021-07-15",11157.21,11157.21,11157.21,11157.21,0],["2021-07-16",11157.21,11157.21,11157.21,11157.21,300],["2021-07-19",11157.21,11157.21,11157.21,11157.21,0],["2021-07-20",11157.21,11157.21,11157.21,11157.21,0],["2021-07-21",11157.21,11157.21,11157.21,11157.21,0],["2021-07-22",11157.21,11157.21,11157.21,11157.21,0],["2021-07-23",11157.21,11157.21,11157.21,11157.21,0],["2021-07-26",11157.21,11157.21,11157.21,11157.21,0],["2021-07-27",11157.21,11157.21,11157.21,11157.21,0],["2021-07-28",11157.21,11157.21,11157.21,11157.21,0],["2021-07-29",11157.21,11157.21,11157.21,11157.21,0],["2021-07-30",11157.21,11157.21,11157.21,11157.21,0],["2021-08-02",11064.23,11064.23,9855.53,11064.23,5700],["2021-08-03",10320.42,10692.32,10320.42,10692.32,16200],["2021-08-04",10413.39,10413.39,10413.39,10413.39,0],["2021-08-05",10705.36,10705.36,10705.36,10705.36,100],["2021-08-06",10413.39,12165.18,9732.14,10997.32,17800],["2021-08-09",10900.0,11581.25,10900.0,11581.25,1800],["2021-08-10",11483.93,12554.46,11191.96,12067.86,1400],["2021-08-11",11873.21,11873.21,11873.21,11873.21,0],["2021-08-12",11873.21,11873.21,11678.57,11678.57,200],["2021-08-13",11581.25,11581.25,11483.93,11581.25,3800],["2021-08-16",11581.25,11581.25,11581.25,11581.25,0],["2021-08-17",10218.75,11483.93,10218.75,11483.93,1700],["2021-08-18",10802.68,10802.68,10413.39,10413.39,12400],["2021-08-19",10121.43,10413.39,10121.43,10413.39,2100],["2021-08-20",10024.11,10510.71,9926.79,10510.71,8900],["2021-08-23",10997.32,10997.32,10121.43,10510.71,3100],["2021-08-24",9926.79,10510.71,9926.79,10510.71,9700],["2021-08-25",10413.39,11483.93,10413.39,11483.93,900],["2021-08-26",10510.71,11094.64,10510.71,11094.64,5000],["2021-08-27",9342.86,10802.68,9342.86,10802.68,400],["2021-08-30",9537.5,10510.71,9537.5,10510.71,2700],["2021-08-31",10705.36,10900.0,10705.36,10802.68,1200],["2021-09-01",10705.36,11289.29,10705.36,11289.29,1000],["2021-09-06",10705.36,10997.32,10024.11,10997.32,34500],["2021-09-07",10024.11,10900.0,10024.11,10900.0,9600],["2021-09-08",10218.75,10900.0,10218.75,10900.0,2100],["2021-09-09",10024.11,11191.96,10024.11,10900.0,5900],["2021-09-10",10900.0,11094.64,10705.36,10705.36,4300],["2021-09-13",10802.68,10802.68,10802.68,10802.68,3000],["2021-09-14",10316.07,10705.36,10121.43,10705.36,30800],["2021-09-15",10510.71,10608.04,10510.71,10608.04,500],["2021-09-16",10218.75,10802.68,10024.11,10705.36,5100],["2021-09-17",10024.11,10900.0,10024.11,10900.0,4800],["2021-09-20",10316.07,10997.32,10218.75,10705.36,13900],["2021-09-21",10705.36,10900.0,10413.39,10900.0,20300],["2021-09-22",10802.68,11678.57,10802.68,11678.57,11400],["2021-09-23",11094.64,11094.64,11094.64,11094.64,0],["2021-09-24",11094.64,11483.93,10705.36,11289.29,7900],["2021-09-27",10316.07,11289.29,10316.07,11094.64,17400],["2021-09-28",10316.07,10802.68,10121.43,10802.68,3000],["2021-09-29",10218.75,10900.0,10218.75,10900.0,9100],["2021-09-30",10316.07,10705.36,10316.07,10705.36,14600],["2021-10-01",10705.36,10705.36,10121.43,10608.04,5900],["2021-10-04",10608.04,10608.04,10510.71,10510.71,8400],["2021-10-05",10510.71,10510.71,10413.39,10510.71,18100],["2021-10-06",10218.75,10802.68,10218.75,10608.04,19000],["2021-10-07",10802.68,10802.68,10608.04,10608.04,2400],["2021-10-08",10510.71,12067.86,10510.71,12067.86,12400],["2021-10-11",11191.96,11289.29,10997.32,11289.29,22200],["2021-10-12",10802.68,11191.96,10413.39,11191.96,9900],["2021-10-13",10510.71,10900.0,10413.39,10900.0,10200],["2021-10-14",10608.04,10900.0,10608.04,10900.0,2000],["2021-10-15",11678.57,11678.57,10413.39,10802.68,19100],["2021-10-18",10218.75,10705.36,10121.43,10705.36,8300],["2021-10-19",10316.07,10900.0,10024.11,10705.36,19400],["2021-10-20",10705.36,10900.0,10316.07,10900.0,21200],["2021-10-21",10413.39,10900.0,10316.07,10900.0,10400],["2021-10-22",10900.0,10900.0,10413.39,10802.68,11500],["2021-10-25",10705.36,11581.25,10705.36,11581.25,17600],["2021-10-26",11094.64,11775.89,11094.64,11775.89,38600],["2021-10-27",11581.25,11678.57,11581.25,11581.25,5300],["2021-10-28",11775.89,11775.89,10413.39,11678.57,23200],["2021-11-16",14014.29,14208.93,14014.29,14208.93,330300],["2021-11-17",15571.43,15571.43,15376.79,15571.43,89100],["2021-11-18",17128.57,17128.57,17031.25,17128.57,127200],["2021-11-19",17225.89,17225.89,15474.11,15474.11,143500],["2021-11-22",14014.29,14014.29,14014.29,14014.29,11980],["2021-11-23",12651.79,12651.79,12651.79,12651.79,6000],["2021-11-24",12651.79,12651.79,11386.61,12165.18,124800],["2021-11-25",11873.21,13333.04,11678.57,13333.04,24800],["2021-11-26",13430.36,13430.36,12165.18,13235.71,20400],["2021-11-29",11970.54,12749.11,11970.54,12554.46,33200],["2021-11-30",12554.46,13722.32,12262.5,12554.46,31000],["2021-12-01",12165.18,13625.0,11775.89,12165.18,49700],["2021-12-02",12749.11,12846.43,12067.86,12846.43,85500],["2021-12-03",12846.43,12846.43,12262.5,12262.5,42100],["2021-12-06",12262.5,12457.14,11678.57,12262.5,34200],["2021-12-07",11775.89,12165.18,11678.57,12067.86,14800],["2021-12-08",11873.21,12262.5,11775.89,12067.86,9700],["2021-12-09",11775.89,12067.86,11678.57,11678.57,23700],["2021-12-10",11581.25,11581.25,11094.64,11483.93,29800],["2021-12-13",11483.93,11678.57,10997.32,11581.25,28200],["2021-12-14",11483.93,11970.54,11289.29,11970.54,2400],["2021-12-15",11678.57,11678.57,11386.61,11581.25,10300],["2021-12-16",11483.93,11581.25,11289.29,11581.25,17200],["2021-12-17",11483.93,11873.21,11483.93,11581.25,18800],["2021-12-20",11775.89,11775.89,11386.61,11483.93,11700],["2021-12-21",11289.29,11678.57,11289.29,11678.57,37300],["2021-12-22",11775.89,12262.5,11581.25,12067.86,60600],["2021-12-23",12067.86,12359.82,12067.86,12262.5,55300],["2021-12-24",12165.18,13430.36,12165.18,12749.11,64000],["2021-12-27",12749.11,13527.68,12749.11,13041.07,28100],["2021-12-28",13041.07,13041.07,12262.5,12359.82,11100],["2021-12-29",12165.18,12749.11,12165.18,12554.46,35500],["2021-12-30",12359.82,12651.79,12262.5,12554.46,12500],["2021-12-31",12554.46,12554.46,12262.5,12457.14,10200],["2022-01-04",12262.5,12262.5,11873.21,12165.18,15800],["2022-01-05",12262.5,12457.14,11970.54,12457.14,7600],["2022-01-06",12554.46,12554.46,11970.54,12457.14,33100],["2022-01-07",12457.14,12554.46,12165.18,12554.46,23500],["2022-01-10",12651.79,12651.79,11581.25,12165.18,38800],["2022-01-11",12165.18,12165.18,11873.21,12067.86,12300],["2022-01-12",11775.89,11873.21,11094.64,11873.21,20400],["2022-01-13",11289.29,11289.29,10705.36,10802.68,16600],["2022-01-14",10802.68,11191.96,10705.36,11191.96,1100],["2022-01-17",11289.29,11581.25,11191.96,11191.96,8300],["2022-01-18",10705.36,10997.32,10510.71,10608.04,7300],["2022-01-19",10413.39,11483.93,10316.07,11483.93,7100],["2022-01-20",11191.96,11191.96,11191.96,11191.96,9500],["2022-01-21",11483.93,11678.57,11483.93,11581.25,3500],["2022-01-24",11581.25,11581.25,11581.25,11581.25,300],["2022-01-25",10608.04,11483.93,10510.71,11483.93,11000],["2022-01-26",10510.71,11581.25,10510.71,11581.25,4300],["2022-01-27",11483.93,11483.93,11483.93,11483.93,500],["2022-01-28",10705.36,11678.57,10705.36,11678.57,4700],["2022-02-07",10705.36,11678.57,10608.04,11678.57,1700],["2022-02-08",10705.36,11581.25,10705.36,11581.25,1000],["2022-02-09",11094.64,11581.25,10997.32,11581.25,2200],["2022-02-10",11386.61,11483.93,11386.61,11483.93,600],["2022-02-11",11483.93,11483.93,10997.32,11483.93,4000],["2022-02-14",11483.93,11483.93,11483.93,11483.93,0],["2022-02-15",11094.64,11386.61,11094.64,11386.61,6100],["2022-02-16",11483.93,11678.57,11483.93,11483.93,20100],["2022-02-17",11581.25,11581.25,11483.93,11483.93,1300],["2022-02-18",11483.93,11483.93,11094.64,11483.93,700],["2022-02-21",11386.61,11483.93,11094.64,11483.93,4100],["2022-02-22",10997.32,11386.61,10608.04,11386.61,14800],["2022-02-23",11386.61,11386.61,11289.29,11289.29,900],["2022-02-24",11386.61,11483.93,10900.0,11386.61,27800],["2022-02-25",11289.29,11386.61,11191.96,11386.61,3700],["2022-02-28",11289.29,11289.29,11289.29,11289.29,1100],["2022-03-01",10900.0,11289.29,10802.68,11289.29,8200],["2022-03-02",10705.36,11289.29,10705.36,11289.29,6400],["2022-03-03",11289.29,11289.29,10705.36,11191.96,8200],["2022-03-04",11191.96,11386.61,11191.96,11289.29,36200],["2022-03-07",11191.96,11289.29,11094.64,11289.29,8300],["2022-03-08",11289.29,11289.29,11191.96,11289.29,1500],["2022-03-09",10900.0,11289.29,10900.0,11289.29,11000],["2022-03-10",10900.0,11191.96,10900.0,11094.64,8200],["2022-03-11",11094.64,11094.64,11094.64,11094.64,1200],["2022-03-14",10900.0,11094.64,10802.68,10802.68,16300],["2022-03-15",11094.64,11191.96,10997.32,11191.96,10600],["2022-03-16",11191.96,11581.25,11191.96,11191.96,3600],["2022-03-17",11289.29,11386.61,11191.96,11289.29,12300],["2022-03-18",11191.96,11678.57,11191.96,11678.57,54900],["2022-03-21",12067.86,12067.86,11581.25,11678.57,28900],["2022-03-22",11191.96,11970.54,10900.0,11678.57,7800],["2022-03-23",11289.29,11483.93,11289.29,11483.93,17300],["2022-03-24",11483.93,11483.93,11191.96,11483.93,8100],["2022-03-25",11289.29,11483.93,11289.29,11483.93,3600],["2022-03-28",11483.93,11581.25,11191.96,11483.93,8400],["2022-03-29",11191.96,11483.93,11191.96,11483.93,23800],["2022-03-30",11191.96,11289.29,11094.64,11289.29,2300],["2022-03-31",10802.68,11386.61,10802.68,11386.61,8600],["2022-04-01",11386.61,11483.93,11289.29,11483.93,11200],["2022-04-04",10997.32,11386.61,10997.32,11191.96,6500],["2022-04-05",11191.96,11386.61,10997.32,11191.96,3500],["2022-04-06",11191.96,11386.61,10802.68,11289.29,6300],["2022-04-07",11289.29,11386.61,11094.64,11386.61,9000],["2022-04-08",11191.96,11191.96,11191.96,11191.96,1900],["2022-04-12",11191.96,11289.29,10997.32,11289.29,4800],["2022-04-13",10900.0,11191.96,10608.04,11191.96,3800],["2022-04-14",10997.32,11386.61,10802.68,11289.29,15700],["2022-04-15",11289.29,11386.61,11191.96,11386.61,4600],["2022-04-18",11386.61,11386.61,11386.61,11386.61,0],["2022-04-19",11094.64,11094.64,10900.0,10900.0,2200],["2022-04-20",10900.0,10900.0,10900.0,10900.0,0],["2022-04-21",10300.0,10700.0,10200.0,10700.0,9300],["2022-04-22",10900.0,10900.0,10800.0,10800.0,3800],["2022-04-25",10700.0,10700.0,10700.0,10700.0,1400],["2022-04-26",10000.0,10400.0,9700.0,10400.0,11900],["2022-04-27",10400.0,10500.0,10400.0,10500.0,800],["2022-04-28",10500.0,10500.0,10300.0,10400.0,4800],["2022-04-29",10200.0,10400.0,10100.0,10400.0,2200],["2022-05-04",10400.0,10500.0,10300.0,10400.0,4200],["2022-05-05",10500.0,10900.0,10500.0,10900.0,2900],["2022-05-06",10900.0,10900.0,10900.0,10900.0,0],["2022-05-09",10100.0,10400.0,9900.0,10400.0,8400],["2022-05-10",10300.0,10400.0,10300.0,10400.0,2000],["2022-05-11",10100.0,10400.0,10100.0,10400.0,2300],["2022-05-12",10200.0,10300.0,9700.0,10300.0,6900],["2022-05-13",10300.0,10300.0,10300.0,10300.0,0],["2022-05-16",9600.0,10300.0,9600.0,10300.0,2100],["2022-05-17",10300.0,10300.0,9900.0,10300.0,11300],["2022-05-18",10300.0,10300.0,10000.0,10000.0,4600],["2022-05-19",10000.0,10000.0,10000.0,10000.0,400],["2022-05-20",10100.0,10100.0,9000.0,9000.0,18100],["2022-05-23",8300.0,8600.0,8200.0,8200.0,8200],["2022-05-24",8200.0,8300.0,7600.0,7600.0,8200],["2022-05-25",7800.0,8300.0,7800.0,8300.0,10700],["2022-05-26",8600.0,9000.0,8300.0,8300.0,9300],["2022-05-27",8200.0,9100.0,8200.0,9100.0,13800],["2022-05-30",8900.0,8900.0,8800.0,8800.0,8500],["2022-05-31",8900.0,9000.0,8200.0,8300.0,2500],["2022-06-01",8600.0,8600.0,8500.0,8500.0,800],["2022-06-02",8500.0,8500.0,8500.0,8500.0,7900],["2022-06-03",8200.0,8500.0,8000.0,8500.0,4000],["2022-06-06",8500.0,8500.0,8500.0,8500.0,0],["2022-06-07",8000.0,8000.0,7700.0,8000.0,19100],["2022-06-08",7500.0,8100.0,7400.0,8100.0,5600],["2022-06-09",8100.0,8100.0,8100.0,8100.0,0],["2022-06-10",8000.0,8000.0,8000.0,8000.0,100],["2022-06-13",7500.0,8000.0,7300.0,7900.0,14800],["2022-06-14",7300.0,7800.0,7300.0,7800.0,17900],["2022-06-15",7800.0,8100.0,7800.0,8100.0,2400],["2022-06-16",8100.0,8100.0,8100.0,8100.0,0],["2022-06-17",7300.0,7300.0,7300.0,7300.0,6200],["2022-06-20",6700.0,7400.0,6700.0,6700.0,15800],["2022-06-21",6200.0,6700.0,6100.0,6100.0,22800],["2022-06-22",5600.0,6000.0,5600.0,5800.0,16500],["2022-06-23",5600.0,6300.0,5600.0,6000.0,14900],["2022-06-24",5700.0,6100.0,5700.0,6100.0,11600],["2022-06-27",6500.0,6500.0,6200.0,6200.0,7600],["2022-06-28",6500.0,6700.0,5800.0,6700.0,13100],["2022-06-29",6300.0,7300.0,6300.0,6300.0,3600],["2022-06-30",6700.0,6700.0,6700.0,6700.0,200],["2022-07-01",6200.0,6700.0,6100.0,6700.0,5000],["2022-07-04",6200.0,6700.0,6200.0,6700.0,7900],["2022-07-05",6700.0,7000.0,6200.0,7000.0,11200],["2022-07-06",6900.0,7400.0,6900.0,7400.0,500],["2022-07-07",7200.0,7200.0,6700.0,7000.0,300],["2022-07-08",6300.0,7400.0,6300.0,6900.0,3400],["2022-07-11",6300.0,6800.0,6300.0,6800.0,6900],["2022-07-12",6200.0,6800.0,6200.0,6800.0,12500],["2022-07-13",6300.0,7100.0,6300.0,7100.0,9100],["2022-07-14",6400.0,7100.0,6400.0,7100.0,5300],["2022-07-15",6400.0,6800.0,6400.0,6800.0,14200],["2022-07-18",6800.0,6800.0,6800.0,6800.0,0],["2022-07-19",6300.0,6800.0,6300.0,6800.0,10100],["2022-07-20",6800.0,6800.0,6400.0,6800.0,7000],["2022-07-21",6700.0,6700.0,6700.0,6700.0,4700],["2022-07-22",6700.0,6700.0,6700.0,6700.0,1200],["2022-07-25",6500.0,6600.0,6500.0,6500.0,8300],["2022-07-26",6300.0,6300.0,6300.0,6300.0,4600],["2022-07-27",6500.0,6700.0,6400.0,6700.0,17900],["2022-07-28",6700.0,6700.0,6500.0,6500.0,3600],["2022-07-29",6300.0,6300.0,6300.0,6300.0,3600],["2022-08-01",6400.0,6400.0,6300.0,6300.0,7000],["2022-08-02",6200.0,6300.0,6100.0,6300.0,9300],["2022-08-03",6600.0,6900.0,6600.0,6900.0,15700],["2022-08-04",7300.0,7500.0,7300.0,7500.0,4400],["2022-08-05",7500.0,8000.0,6900.0,8000.0,14500],["2022-08-08",8000.0,8000.0,7300.0,7300.0,3200],["2022-08-09",8000.0,8000.0,7300.0,7900.0,26200],["2022-08-10",7900.0,8000.0,7800.0,8000.0,1000],["2022-08-11",8000.0,8000.0,8000.0,8000.0,1300],["2022-08-12",7700.0,7900.0,7700.0,7900.0,6700],["2022-08-15",7900.0,7900.0,7900.0,7900.0,0],["2022-08-16",7900.0,8500.0,7300.0,8500.0,9700],["2022-08-17",8500.0,9200.0,8200.0,8900.0,16400],["2022-08-18",9200.0,9300.0,8900.0,9000.0,11000],["2022-08-19",9000.0,9300.0,9000.0,9000.0,11300],["2022-08-22",9200.0,9900.0,9200.0,9400.0,16100],["2022-08-23",9500.0,9800.0,9500.0,9800.0,6500],["2022-08-24",9700.0,9700.0,9600.0,9600.0,18700],["2022-08-25",9500.0,10200.0,9200.0,10200.0,12000],["2022-08-26",9500.0,10200.0,9500.0,10200.0,11600],["2022-08-29",10500.0,11100.0,10000.0,10200.0,8100],["2022-08-30",9400.0,10300.0,9300.0,10200.0,14100],["2022-08-31",10000.0,10300.0,9900.0,10300.0,7300],["2022-09-05",9600.0,10300.0,9500.0,10300.0,6900],["2022-09-06",9800.0,10000.0,9500.0,10000.0,6400],["2022-09-07",10000.0,10000.0,10000.0,10000.0,0],["2022-09-08",9500.0,10000.0,9500.0,10000.0,3100],["2022-09-09",10000.0,11000.0,10000.0,10800.0,6500],["2022-09-12",9800.0,9800.0,9800.0,9800.0,100],["2022-09-13",10400.0,10700.0,9600.0,10400.0,1700],["2022-09-14",10700.0,10700.0,9500.0,10100.0,9700],["2022-09-15",9800.0,10400.0,9800.0,10400.0,200],["2022-09-16",10000.0,10200.0,10000.0,10200.0,1100],["2022-09-19",9800.0,9900.0,9400.0,9900.0,2000],["2022-09-20",9200.0,9700.0,9100.0,9700.0,4900],["2022-09-21",9700.0,9700.0,9400.0,9400.0,2800],["2022-09-22",9300.0,9400.0,9100.0,9400.0,6700],["2022-09-23",9400.0,9800.0,9200.0,9500.0,2800],["2022-09-26",9400.0,9400.0,9000.0,9300.0,4800],["2022-09-27",9000.0,9200.0,8900.0,9200.0,3200],["2022-09-28",9200.0,9600.0,8800.0,9400.0,12300],["2022-09-29",9000.0,9600.0,9000.0,9400.0,1500],["2022-09-30",9400.0,9400.0,9400.0,9400.0,0],["2022-10-03",8800.0,8800.0,8800.0,8800.0,1200],["2022-10-04",8800.0,9000.0,8700.0,9000.0,600],["2022-10-05",8100.0,8900.0,8100.0,8900.0,5600],["2022-10-06",8700.0,9100.0,8300.0,8800.0,900],["2022-10-07",8800.0,8800.0,8800.0,8800.0,0],["2022-10-10",9000.0,9000.0,8000.0,8700.0,9100],["2022-10-11",8700.0,9100.0,8700.0,8700.0,2900],["2022-10-12",8000.0,8700.0,7900.0,8300.0,14600],["2022-10-13",9100.0,9100.0,8400.0,8400.0,400],["2022-10-14",8400.0,8400.0,8400.0,8400.0,100],["2022-10-17",9200.0,9200.0,8500.0,8500.0,600],["2022-10-18",7800.0,8300.0,7800.0,8300.0,300],["2022-10-19",8300.0,8300.0,8300.0,8300.0,0],["2022-10-20",7600.0,7600.0,7500.0,7600.0,1100],["2022-10-21",6900.0,7500.0,6900.0,7500.0,2100],["2022-10-24",6800.0,7500.0,6800.0,7500.0,900],["2022-10-25",6800.0,7500.0,6800.0,7500.0,1200],["2022-10-26",6800.0,6800.0,6800.0,6800.0,1100],["2022-10-27",7300.0,7300.0,6200.0,7000.0,4300],["2022-10-28",7400.0,7400.0,7400.0,7400.0,100],["2022-10-31",7400.0,8100.0,7400.0,8100.0,5400],["2022-11-01",8100.0,8100.0,8100.0,8100.0,0],["2022-11-02",8300.0,8600.0,8100.0,8100.0,1300],["2022-11-03",8200.0,8200.0,8000.0,8000.0,3700],["2022-11-04",8600.0,8600.0,8100.0,8100.0,5400],["2022-11-07",8100.0,8100.0,8100.0,8100.0,0],["2022-11-08",8200.0,8200.0,8200.0,8200.0,100],["2022-11-09",7400.0,7400.0,7400.0,7400.0,100],["2022-11-10",7600.0,8000.0,7400.0,7400.0,1000],["2022-11-11",7400.0,7400.0,7400.0,7400.0,0],["2022-11-14",7900.0,7900.0,7900.0,7900.0,100],["2022-11-15",7600.0,7600.0,7600.0,7600.0,200],["2022-11-16",7800.0,7800.0,7800.0,7800.0,100],["2022-11-17",7900.0,7900.0,7100.0,7100.0,1800],["2022-11-18",7700.0,7700.0,7500.0,7500.0,3400],["2022-11-21",7500.0,7500.0,6900.0,7000.0,12900],["2022-11-22",7100.0,7100.0,6400.0,6900.0,5600],["2022-11-23",7100.0,7100.0,7000.0,7000.0,500],["2022-11-24",7400.0,7400.0,6400.0,7100.0,20100],["2022-11-25",7100.0,7100.0,7100.0,7100.0,0],["2022-11-28",7100.0,7100.0,7100.0,7100.0,0],["2022-11-29",6500.0,6500.0,6400.0,6400.0,6200],["2022-11-30",6500.0,6500.0,6400.0,6400.0,2300],["2022-12-01",6500.0,6500.0,6500.0,6500.0,16300],["2022-12-02",6500.0,6500.0,6500.0,6500.0,1400],["2022-12-05",6500.0,6500.0,6100.0,6100.0,10700],["2022-12-06",6100.0,6100.0,5800.0,6100.0,11300],["2022-12-07",6100.0,6100.0,6100.0,6100.0,0],["2022-12-08",5600.0,5700.0,5600.0,5700.0,900],["2022-12-09",5700.0,6000.0,5400.0,6000.0,20900],["2022-12-12",5900.0,6400.0,5900.0,6000.0,6100],["2022-12-13",5600.0,5900.0,5400.0,5900.0,1100],["2022-12-14",5900.0,6200.0,5700.0,6000.0,25200],["2022-12-15",6000.0,6000.0,6000.0,6000.0,0],["2022-12-16",6000.0,6000.0,5700.0,6000.0,15400],["2022-12-19",5600.0,6000.0,5400.0,6000.0,10200],["2022-12-20",5400.0,5700.0,5400.0,5700.0,1900],["2022-12-21",5500.0,5500.0,5500.0,5500.0,1200],["2022-12-22",5100.0,5300.0,5100.0,5100.0,5300],["2022-12-23",5100.0,5500.0,5100.0,5500.0,500],["2022-12-26",5500.0,5500.0,5500.0,5500.0,0],["2022-12-27",5000.0,5000.0,5000.0,5000.0,400],["2022-12-28",5000.0,5200.0,5000.0,5200.0,1100],["2022-12-29",5200.0,5200.0,5200.0,5200.0,2000],["2022-12-30",5200.0,5200.0,5200.0,5200.0,4700],["2023-01-03",5300.0,5300.0,5300.0,5300.0,100],["2023-01-04",5300.0,5300.0,5300.0,5300.0,300],["2023-01-05",5300.0,5300.0,5300.0,5300.0,0],["2023-01-06",4900.0,5000.0,4900.0,5000.0,800],["2023-01-09",5200.0,5200.0,5200.0,5200.0,500],["2023-01-10",5200.0,5200.0,5200.0,5200.0,3600],["2023-01-11",5200.0,5200.0,5200.0,5200.0,3800],["2023-01-12",5200.0,5200.0,5200.0,5200.0,0],["2023-01-13",5200.0,5200.0,5200.0,5200.0,0],["2023-01-16",5000.0,5000.0,5000.0,5000.0,600],["2023-01-17",5000.0,5000.0,4900.0,5000.0,1400],["2023-01-18",5100.0,5100.0,5000.0,5000.0,900],["2023-01-19",5000.0,5000.0,5000.0,5000.0,800],["2023-01-27",5300.0,5500.0,5300.0,5300.0,12500],["2023-01-30",5700.0,5700.0,5400.0,5500.0,16200],["2023-01-31",5500.0,5600.0,5300.0,5400.0,2200],["2023-02-01",5100.0,5900.0,5100.0,5900.0,19400],["2023-02-02",5400.0,5400.0,5400.0,5400.0,14800],["2023-02-03",5100.0,5400.0,5100.0,5400.0,8400],["2023-02-06",5100.0,5400.0,5100.0,5400.0,11100],["2023-02-07",5400.0,5400.0,5000.0,5400.0,2800],["2023-02-08",5400.0,5400.0,5000.0,5400.0,6000],["2023-02-09",5300.0,5400.0,5200.0,5200.0,10800],["2023-02-10",5300.0,5300.0,5200.0,5200.0,4500],["2023-02-13",5200.0,5200.0,5000.0,5200.0,6200],["2023-02-14",5000.0,5200.0,5000.0,5200.0,7400],["2023-02-15",5100.0,5200.0,4800.0,5200.0,2300],["2023-02-16",5200.0,5200.0,5100.0,5100.0,3700],["2023-02-17",5100.0,5200.0,5000.0,5200.0,4200],["2023-02-20",5000.0,5000.0,4900.0,4900.0,1200],["2023-02-21",4900.0,5200.0,4600.0,5200.0,27400],["2023-02-22",5000.0,5000.0,5000.0,5000.0,200],["2023-02-23",5000.0,5000.0,4700.0,4700.0,2500],["2023-02-24",4800.0,4900.0,4700.0,4900.0,26600],["2023-02-27",4700.0,5000.0,4600.0,5000.0,9900],["2023-02-28",5000.0,5000.0,5000.0,5000.0,0],["2023-03-01",5000.0,5000.0,5000.0,5000.0,0],["2023-03-02",4600.0,5000.0,4600.0,5000.0,10600],["2023-03-03",5000.0,5000.0,5000.0,5000.0,0],["2023-03-06",4700.0,5000.0,4700.0,5000.0,1500],["2023-03-07",5000.0,5000.0,4900.0,5000.0,2400],["2023-03-08",5100.0,5100.0,5000.0,5100.0,52400],["2023-03-09",4700.0,5100.0,4700.0,5100.0,200],["2023-03-10",5100.0,5200.0,5100.0,5100.0,5000],["2023-03-13",4700.0,5200.0,4600.0,5000.0,70300],["2023-03-14",4800.0,5100.0,4800.0,5100.0,29900],["2023-03-15",4700.0,5100.0,4700.0,5100.0,5600],["2023-03-16",5100.0,5100.0,5100.0,5100.0,53900],["2023-03-17",5000.0,5100.0,5000.0,5100.0,600],["2023-03-20",5100.0,5100.0,5100.0,5100.0,0],["2023-03-21",5100.0,5100.0,5100.0,5100.0,0],["2023-03-22",4900.0,4900.0,4900.0,4900.0,1700],["2023-03-23",5000.0,5100.0,4900.0,5100.0,23600],["2023-03-24",4800.0,5100.0,4800.0,5100.0,4000],["2023-03-27",5100.0,5100.0,5100.0,5100.0,25500],["2023-03-28",4900.0,5100.0,4800.0,5100.0,11700],["2023-03-29",4900.0,5100.0,4900.0,5100.0,3600],["2023-03-30",4800.0,5100.0,4800.0,5100.0,16000],["2023-03-31",4800.0,5100.0,4800.0,5100.0,23000],["2023-04-03",5000.0,5000.0,5000.0,5000.0,2900],["2023-04-04",5000.0,5000.0,5000.0,5000.0,9500],["2023-04-05",4800.0,5100.0,4800.0,5100.0,21600],["2023-04-06",5100.0,5100.0,4800.0,4900.0,26800],["2023-04-07",4800.0,5200.0,4800.0,5200.0,5600],["2023-04-10",5200.0,5200.0,5200.0,5200.0,0],["2023-04-11",4900.0,5200.0,4800.0,5200.0,8100],["2023-04-12",4900.0,5100.0,4900.0,5000.0,2800],["2023-04-13",5000.0,5000.0,4900.0,4900.0,1700],["2023-04-14",4800.0,4800.0,4800.0,4800.0,4900],["2023-04-17",4800.0,5000.0,4500.0,5000.0,3400],["2023-04-18",4700.0,5200.0,4700.0,5200.0,18900],["2023-04-19",5000.0,5200.0,4900.0,5200.0,1000],["2023-04-20",4800.0,5000.0,4700.0,5000.0,5500],["2023-04-21",4800.0,5000.0,4500.0,5000.0,6600],["2023-04-24",5000.0,5000.0,5000.0,5000.0,0],["2023-04-25",4700.0,4900.0,4700.0,4900.0,2500],["2023-04-26",4800.0,4900.0,4700.0,4900.0,2300],["2023-04-27",4900.0,5100.0,4900.0,5000.0,14800],["2023-04-28",4800.0,5000.0,4800.0,5000.0,600],["2023-05-04",5000.0,5000.0,4700.0,5000.0,5300],["2023-05-05",5000.0,5000.0,4700.0,5000.0,2300],["2023-05-08",4700.0,5100.0,4600.0,5100.0,10600],["2023-05-09",5000.0,5100.0,4900.0,5100.0,22100],["2023-05-10",5100.0,5200.0,4900.0,5200.0,8000],["2023-05-11",5200.0,5200.0,5100.0,5200.0,9400],["2023-05-12",5200.0,5300.0,5200.0,5300.0,12800],["2023-05-15",5300.0,5300.0,5100.0,5300.0,14000],["2023-05-16",5300.0,5400.0,5200.0,5400.0,7200],["2023-05-17",5300.0,5400.0,5200.0,5400.0,18400],["2023-05-18",5300.0,5400.0,5200.0,5200.0,12800],["2023-05-19",5200.0,5400.0,5100.0,5400.0,15600],["2023-05-22",5300.0,5300.0,5300.0,5300.0,17700],["2023-05-23",5300.0,5300.0,5300.0,5300.0,2500],["2023-05-24",5300.0,5300.0,5200.0,5300.0,17700],["2023-05-25",5300.0,5300.0,5200.0,5300.0,5300],["2023-05-26",5200.0,5400.0,5200.0,5300.0,10800],["2023-05-29",5300.0,5300.0,5200.0,5300.0,3600],["2023-05-30",5300.0,5300.0,5200.0,5300.0,3700],["2023-05-31",5200.0,5300.0,5000.0,5300.0,5400],["2023-06-01",5300.0,5300.0,5300.0,5300.0,5100],["2023-06-02",5300.0,5700.0,5300.0,5700.0,24500],["2023-06-05",5400.0,5500.0,5200.0,5500.0,8200],["2023-06-06",5500.0,5600.0,5400.0,5600.0,14600],["2023-06-07",5600.0,6100.0,5600.0,6100.0,73000],["2023-06-08",6500.0,6700.0,6500.0,6700.0,43100],["2023-06-09",7300.0,7300.0,6600.0,7000.0,54600],["2023-06-12",7500.0,7500.0,7000.0,7100.0,31200],["2023-06-13",6600.0,7300.0,6600.0,7200.0,31400],["2023-06-14",7900.0,7900.0,6700.0,6800.0,22900],["2023-06-15",6800.0,7400.0,6800.0,7000.0,4900],["2023-06-16",7000.0,7500.0,6800.0,6800.0,11300],["2023-06-19",6800.0,6800.0,6400.0,6500.0,4500],["2023-06-20",7100.0,7100.0,6300.0,6800.0,8000],["2023-06-21",7100.0,7400.0,6500.0,7100.0,29000],["2023-06-22",7100.0,7100.0,7000.0,7100.0,12200],["2023-06-23",7000.0,7200.0,6900.0,7200.0,23800],["2023-06-26",7300.0,7900.0,6700.0,7100.0,11700],["2023-06-27",7000.0,7000.0,6800.0,6800.0,7800],["2023-06-28",6700.0,6700.0,6200.0,6700.0,12600],["2023-06-29",7100.0,7100.0,6400.0,6800.0,8200],["2023-06-30",6300.0,6700.0,6300.0,6700.0,16100],["2023-07-03",6200.0,6900.0,6200.0,6900.0,11900],["2023-07-04",6800.0,6800.0,6400.0,6800.0,4700],["2023-07-05",6800.0,6800.0,6400.0,6500.0,27700],["2023-07-06",6500.0,6500.0,6500.0,6500.0,700],["2023-07-07",6400.0,6700.0,6100.0,6700.0,13900],["2023-07-10",6700.0,6700.0,6200.0,6500.0,20200],["2023-07-11",6200.0,6800.0,6100.0,6600.0,10800],["2023-07-12",6700.0,6700.0,6400.0,6500.0,4000],["2023-07-13",6500.0,6500.0,6300.0,6500.0,8300],["2023-07-14",6200.0,6500.0,6100.0,6400.0,20600],["2023-07-17",6300.0,6300.0,6100.0,6300.0,9500],["2023-07-18",6300.0,6500.0,6300.0,6500.0,4400],["2023-07-19",6100.0,6500.0,6100.0,6500.0,2200],["2023-07-20",6300.0,6400.0,6200.0,6400.0,2300],["2023-07-21",6300.0,6500.0,6100.0,6500.0,13500],["2023-07-24",6500.0,6700.0,6000.0,6700.0,37700],["2023-07-25",6900.0,7300.0,6200.0,6500.0,4700],["2023-07-26",6900.0,6900.0,6200.0,6200.0,1000],["2023-07-27",6600.0,6700.0,6100.0,6400.0,13800],["2023-07-28",6500.0,6500.0,6200.0,6500.0,4400],["2023-07-31",6500.0,6700.0,6200.0,6500.0,10000],["2023-08-01",6400.0,6500.0,6200.0,6400.0,2800],["2023-08-02",6200.0,6400.0,6100.0,6200.0,8800],["2023-08-03",6400.0,6600.0,6200.0,6500.0,4400],["2023-08-04",6400.0,6600.0,6100.0,6400.0,4900],["2023-08-07",6400.0,6500.0,6400.0,6500.0,62300],["2023-08-08",6600.0,6600.0,6300.0,6500.0,10200],["2023-08-09",6200.0,6600.0,6200.0,6500.0,20100],["2023-08-10",6200.0,6600.0,6200.0,6500.0,7200],["2023-08-11",7100.0,7100.0,6200.0,6200.0,12500],["2023-08-14",6600.0,6600.0,6300.0,6300.0,7700],["2023-08-15",6300.0,6400.0,6200.0,6400.0,9600],["2023-08-16",6400.0,6500.0,6300.0,6300.0,5200],["2023-08-17",6200.0,6300.0,5700.0,6000.0,66000],["2023-08-18",6200.0,6200.0,5800.0,6100.0,3600],["2023-08-21",5900.0,5900.0,5600.0,5800.0,13200],["2023-08-22",5600.0,5800.0,5600.0,5800.0,300],["2023-08-23",5600.0,5700.0,5600.0,5700.0,1300],["2023-08-24",5600.0,5800.0,5600.0,5800.0,7200],["2023-08-25",5800.0,5800.0,5300.0,5700.0,9000],["2023-08-28",5600.0,5600.0,5400.0,5500.0,8200],["2023-08-29",5400.0,5500.0,5400.0,5400.0,4700],["2023-08-30",5600.0,5600.0,5300.0,5400.0,7700],["2023-08-31",5500.0,5700.0,5500.0,5700.0,5300],["2023-09-05",5700.0,5800.0,5700.0,5800.0,15700],["2023-09-06",5900.0,5900.0,5400.0,5800.0,14100],["2023-09-07",5800.0,6100.0,5800.0,5800.0,40700],["2023-09-08",6200.0,6200.0,5900.0,6000.0,14900],["2023-09-11",6000.0,6500.0,5500.0,6000.0,23400],["2023-09-12",6000.0,6200.0,5700.0,5800.0,37600],["2023-09-13",5800.0,6200.0,5800.0,6000.0,103100],["2023-09-14",6300.0,6300.0,6100.0,6200.0,38900],["2023-09-15",6100.0,6100.0,5700.0,6000.0,6300],["2023-09-18",6000.0,6000.0,5600.0,5900.0,16800],["2023-09-19",5400.0,6400.0,5400.0,5900.0,11900],["2023-09-20",5900.0,5900.0,5500.0,5700.0,46900],["2023-09-21",5400.0,5800.0,5400.0,5600.0,4100],["2023-09-22",5500.0,5900.0,5300.0,5300.0,21400],["2023-09-25",5600.0,5800.0,5400.0,5500.0,11400],["2023-09-26",5800.0,5800.0,5100.0,5300.0,8400],["2023-09-27",5300.0,5400.0,5200.0,5400.0,4300],["2023-09-28",5500.0,5500.0,5300.0,5300.0,6900],["2023-09-29",5300.0,5500.0,5100.0,5500.0,9000],["2023-10-02",5500.0,5600.0,5100.0,5600.0,2900],["2023-10-03",5500.0,5500.0,5300.0,5300.0,6400],["2023-10-04",5200.0,5500.0,5000.0,5400.0,42100],["2023-10-05",5000.0,5400.0,5000.0,5400.0,1300],["2023-10-06",5400.0,5400.0,5400.0,5400.0,0],["2023-10-09",5100.0,5200.0,5100.0,5200.0,1600],["2023-10-10",5300.0,5300.0,5200.0,5200.0,7300],["2023-10-11",5100.0,5300.0,5100.0,5200.0,36700],["2023-10-12",5100.0,5400.0,5100.0,5200.0,13900],["2023-10-13",5200.0,5200.0,5100.0,5100.0,1300],["2023-10-16",5100.0,5400.0,5000.0,5000.0,8900],["2023-10-17",5100.0,5100.0,5100.0,5100.0,400],["2023-10-18",5000.0,5000.0,4900.0,4900.0,3800],["2023-10-19",4900.0,4900.0,4600.0,4900.0,4100],["2023-10-20",4900.0,4900.0,4500.0,4500.0,17300],["2023-10-23",4800.0,4800.0,4800.0,4800.0,6000],["2023-10-24",4800.0,4800.0,4500.0,4800.0,11000],["2023-10-25",4700.0,4800.0,4700.0,4800.0,21100],["2023-10-26",4600.0,4600.0,4400.0,4400.0,4500],["2023-10-27",4000.0,4600.0,4000.0,4600.0,14600],["2023-10-30",4800.0,4800.0,4200.0,4300.0,4800],["2023-10-31",4300.0,4300.0,4300.0,4300.0,500],["2023-11-01",4000.0,4300.0,3900.0,4300.0,23400],["2023-11-02",4300.0,4300.0,4000.0,4000.0,2200],["2023-11-03",4400.0,4400.0,4100.0,4300.0,7500],["2023-11-06",4300.0,4400.0,4100.0,4100.0,10700],["2023-11-07",4100.0,4300.0,4100.0,4100.0,5600],["2023-11-08",4100.0,4200.0,4100.0,4200.0,5300],["2023-11-09",4500.0,4500.0,4100.0,4100.0,21600],["2023-11-10",4400.0,4400.0,3900.0,4300.0,3600],["2023-11-13",4100.0,4300.0,4100.0,4200.0,4100],["2023-11-14",4300.0,4300.0,4000.0,4000.0,1700],["2023-11-15",4300.0,4400.0,4200.0,4200.0,6600],["2023-11-16",4000.0,4300.0,4000.0,4300.0,500],["2023-11-17",4300.0,4300.0,4000.0,4300.0,17200],["2023-11-20",4100.0,4300.0,4000.0,4300.0,2700],["2023-11-21",4200.0,4700.0,4200.0,4500.0,4700],["2023-11-22",4600.0,4900.0,4400.0,4700.0,20500],["2023-11-23",4800.0,5100.0,4500.0,4800.0,20700],["2023-11-24",4800.0,5100.0,4500.0,4600.0,17900],["2023-11-27",4500.0,4500.0,4400.0,4400.0,1100],["2023-11-28",4500.0,4800.0,4300.0,4400.0,14400],["2023-11-29",4400.0,4500.0,4200.0,4500.0,27700],["2023-11-30",4800.0,4900.0,4400.0,4800.0,17000],["2023-12-01",4900.0,5000.0,4500.0,4500.0,8200],["2023-12-04",4600.0,4900.0,4300.0,4500.0,16400],["2023-12-05",4700.0,4900.0,4500.0,4800.0,19200],["2023-12-06",4800.0,4800.0,4500.0,4600.0,11600],["2023-12-07",4600.0,4800.0,4600.0,4600.0,10200],["2023-12-08",4500.0,4700.0,4200.0,4600.0,15200],["2023-12-11",4800.0,4800.0,4300.0,4600.0,24300],["2023-12-12",4600.0,4600.0,4600.0,4600.0,0],["2023-12-13",4400.0,4600.0,4300.0,4600.0,17900],["2023-12-14",4400.0,4400.0,4300.0,4400.0,4700],["2023-12-15",4500.0,4600.0,4400.0,4600.0,11400],["2023-12-18",4400.0,4600.0,4400.0,4600.0,6000],["2023-12-19",4400.0,4500.0,4300.0,4500.0,18100],["2023-12-20",4300.0,4500.0,4200.0,4500.0,3600],["2023-12-21",4300.0,4500.0,4300.0,4300.0,15200],["2023-12-22",4500.0,4700.0,4300.0,4300.0,12700],["2023-12-25",4300.0,4300.0,4200.0,4300.0,5000],["2023-12-26",4300.0,4300.0,4300.0,4300.0,400],["2023-12-27",4500.0,4500.0,4500.0,4500.0,100],["2023-12-28",4300.0,4400.0,4300.0,4400.0,14700],["2023-12-29",4300.0,4500.0,4300.0,4500.0,8200],["2024-01-02",4500.0,4500.0,4200.0,4500.0,1500],["2024-01-03",4500.0,4500.0,4400.0,4500.0,62600],["2024-01-04",4400.0,4400.0,4100.0,4400.0,28500],["2024-01-05",4000.0,4500.0,4000.0,4500.0,200],["2024-01-08",4100.0,4500.0,4100.0,4300.0,4800],["2024-01-09",4200.0,4200.0,4200.0,4200.0,8300],["2024-01-10",4200.0,4200.0,4100.0,4200.0,900],["2024-01-11",4400.0,4600.0,4200.0,4200.0,4900],["2024-01-12",4200.0,4300.0,4100.0,4300.0,5900],["2024-01-15",4200.0,4400.0,4200.0,4400.0,1700],["2024-01-16",4400.0,4400.0,4400.0,4400.0,800],["2024-01-17",4100.0,4300.0,4100.0,4200.0,2900],["2024-01-18",4100.0,4200.0,4100.0,4200.0,2400],["2024-01-19",4200.0,4400.0,4100.0,4400.0,900],["2024-01-22",4200.0,4200.0,4100.0,4200.0,4300],["2024-01-23",4200.0,4400.0,4200.0,4200.0,19100],["2024-01-24",4200.0,4400.0,4200.0,4300.0,900],["2024-01-25",4200.0,4300.0,4100.0,4200.0,1500],["2024-01-26",4200.0,4200.0,4100.0,4200.0,2400],["2024-01-29",4100.0,4100.0,4100.0,4100.0,2300],["2024-01-30",4100.0,4400.0,4100.0,4400.0,16900],["2024-01-31",4200.0,4200.0,4200.0,4200.0,1400],["2024-02-01",4200.0,4200.0,4200.0,4200.0,0],["2024-02-02",4100.0,4200.0,4100.0,4200.0,1800],["2024-02-05",4100.0,4200.0,4100.0,4200.0,600],["2024-02-06",4100.0,4300.0,4100.0,4200.0,14800],["2024-02-07",4200.0,4200.0,4100.0,4200.0,1100],["2024-02-15",4100.0,4200.0,4100.0,4100.0,11600],["2024-02-16",4200.0,4300.0,4100.0,4200.0,14200],["2024-02-19",4100.0,4100.0,4100.0,4100.0,3400],["2024-02-20",4100.0,4100.0,4100.0,4100.0,4100],["2024-02-21",4000.0,4200.0,4000.0,4200.0,700],["2024-02-22",4100.0,4100.0,4100.0,4100.0,16000],["2024-02-23",4100.0,4200.0,4100.0,4100.0,1700],["2024-02-26",4100.0,4100.0,4100.0,4100.0,2900],["2024-02-27",4100.0,4100.0,4000.0,4000.0,2800],["2024-02-28",4300.0,4300.0,4000.0,4000.0,4700],["2024-02-29",4000.0,4000.0,4000.0,4000.0,1400],["2024-03-01",4000.0,4000.0,4000.0,4000.0,5700],["2024-03-04",4100.0,4100.0,4000.0,4000.0,6200],["2024-03-05",4000.0,4000.0,3900.0,4000.0,5100],["2024-03-06",3900.0,3900.0,3900.0,3900.0,2200],["2024-03-07",3900.0,3900.0,3800.0,3900.0,4600],["2024-03-08",3900.0,4000.0,3900.0,4000.0,4400],["2024-03-11",3900.0,3900.0,3800.0,3800.0,3200],["2024-03-12",3800.0,4100.0,3700.0,4000.0,1300],["2024-03-13",4000.0,4100.0,3900.0,4000.0,600],["2024-03-14",4000.0,4000.0,3800.0,4000.0,16600],["2024-03-15",4000.0,4400.0,4000.0,4400.0,32500],["2024-03-18",4600.0,4600.0,4100.0,4500.0,22600],["2024-03-19",4300.0,4500.0,4200.0,4300.0,26300],["2024-03-20",4300.0,4300.0,4200.0,4300.0,2100],["2024-03-21",4300.0,4300.0,4300.0,4300.0,800],["2024-03-22",4300.0,4400.0,4100.0,4400.0,7900],["2024-03-25",4500.0,4500.0,4300.0,4400.0,1800],["2024-03-26",4200.0,4400.0,4100.0,4300.0,5300],["2024-03-27",4400.0,4500.0,4300.0,4300.0,3200],["2024-03-28",4300.0,4400.0,4200.0,4400.0,3000],["2024-03-29",4300.0,4300.0,4200.0,4300.0,5600],["2024-04-01",4200.0,4200.0,4100.0,4200.0,3900],["2024-04-02",4200.0,4300.0,4200.0,4300.0,6000],["2024-04-03",4200.0,4300.0,4100.0,4300.0,1800],["2024-04-04",4200.0,4300.0,4000.0,4200.0,5800],["2024-04-05",4100.0,4200.0,4000.0,4200.0,7300],["2024-04-08",4200.0,4200.0,4200.0,4200.0,2600],["2024-04-09",4200.0,4500.0,3900.0,4500.0,16900],["2024-04-10",4400.0,4900.0,4400.0,4400.0,6800],["2024-04-11",4200.0,4300.0,4100.0,4200.0,3400],["2024-04-12",4100.0,4400.0,4100.0,4400.0,1400],["2024-04-15",4100.0,4400.0,4000.0,4000.0,14700],["2024-04-16",4200.0,4200.0,3900.0,4200.0,4800],["2024-04-17",4000.0,4300.0,3800.0,3800.0,15300],["2024-04-19",3800.0,3900.0,3800.0,3800.0,3100],["2024-04-22",4000.0,4100.0,3900.0,3900.0,3200],["2024-04-23",4100.0,4100.0,4000.0,4000.0,3200],["2024-04-24",4100.0,4100.0,3900.0,4100.0,900],["2024-04-25",4000.0,4000.0,4000.0,4000.0,2900],["2024-04-26",4200.0,4300.0,3900.0,3900.0,5500],["2024-05-02",4000.0,4100.0,3900.0,4100.0,6100],["2024-05-03",4000.0,4200.0,3900.0,4200.0,10000],["2024-05-06",4000.0,4300.0,3800.0,4300.0,20700],["2024-05-07",4300.0,4300.0,4000.0,4200.0,9400],["2024-05-08",4000.0,4200.0,3900.0,4200.0,1900],["2024-05-09",4000.0,4200.0,4000.0,4200.0,3300],["2024-05-10",4000.0,4000.0,3900.0,4000.0,2000],["2024-05-13",4200.0,4200.0,4200.0,4200.0,100],["2024-05-14",4200.0,4200.0,4200.0,4200.0,5600],["2024-05-15",4100.0,4100.0,4000.0,4000.0,7700],["2024-05-16",4000.0,4300.0,3900.0,4200.0,9700],["2024-05-17",4200.0,4200.0,4200.0,4200.0,100],["2024-05-20",4000.0,4200.0,3900.0,4200.0,8900],["2024-05-21",4200.0,4300.0,4000.0,4300.0,6100],["2024-05-22",4300.0,4400.0,4100.0,4400.0,6300],["2024-05-23",4400.0,4400.0,4100.0,4100.0,10800],["2024-05-24",4200.0,4300.0,4100.0,4300.0,1400],["2024-05-27",4300.0,4400.0,4100.0,4100.0,2300],["2024-05-28",4100.0,4100.0,4100.0,4100.0,0],["2024-05-29",4100.0,4400.0,4100.0,4400.0,900],["2024-05-30",4100.0,4300.0,4100.0,4300.0,300],["2024-05-31",4300.0,4300.0,4300.0,4300.0,600],["2024-06-03",4300.0,4700.0,4300.0,4400.0,50900],["2024-06-04",4400.0,4600.0,4000.0,4400.0,15100],["2024-06-05",4300.0,4300.0,4300.0,4300.0,500],["2024-06-06",4300.0,4300.0,4200.0,4200.0,3400],["2024-06-07",4200.0,4300.0,4200.0,4300.0,3700],["2024-06-10",4200.0,4300.0,4000.0,4300.0,2100],["2024-06-11",4200.0,4200.0,4000.0,4200.0,2200],["2024-06-12",4300.0,4300.0,4200.0,4200.0,1000],["2024-06-13",4200.0,4200.0,4200.0,4200.0,0],["2024-06-14",4200.0,4200.0,4200.0,4200.0,2400],["2024-06-17",4300.0,4300.0,4200.0,4300.0,14600],["2024-06-18",4200.0,4300.0,4100.0,4300.0,900],["2024-06-19",4000.0,4000.0,4000.0,4000.0,400],["2024-06-20",4100.0,4300.0,4100.0,4300.0,1200],["2024-06-21",4300.0,4300.0,4200.0,4200.0,4200],["2024-06-24",4200.0,4300.0,4200.0,4300.0,700],["2024-06-25",4100.0,4300.0,4100.0,4100.0,4100],["2024-06-26",4100.0,4300.0,4100.0,4100.0,6400],["2024-06-27",4100.0,4200.0,4100.0,4200.0,18200],["2024-06-28",4200.0,4300.0,4200.0,4300.0,2700],["2024-07-01",4200.0,4200.0,4100.0,4100.0,2600],["2024-07-02",4300.0,4500.0,4200.0,4500.0,98100],["2024-07-03",4500.0,4900.0,4500.0,4900.0,41200],["2024-07-04",4900.0,5300.0,4800.0,5300.0,26600],["2024-07-05",5700.0,5800.0,5700.0,5700.0,74600],["2024-07-08",5400.0,5700.0,5200.0,5700.0,33000],["2024-07-09",5400.0,5700.0,5400.0,5700.0,13600],["2024-07-10",5400.0,5700.0,5400.0,5700.0,45400],["2024-07-11",5700.0,6200.0,5700.0,6200.0,106800],["2024-07-12",6400.0,6800.0,6300.0,6700.0,82200],["2024-07-15",6300.0,7200.0,6300.0,6500.0,36000],["2024-07-16",6100.0,6500.0,5900.0,5900.0,51600],["2024-07-17",5500.0,5500.0,5400.0,5500.0,39600],["2024-07-18",5400.0,5500.0,5400.0,5500.0,44900],["2024-07-19",5400.0,5500.0,5400.0,5500.0,3900],["2024-07-22",5400.0,5400.0,5400.0,5400.0,32600],["2024-07-23",5900.0,5900.0,5800.0,5900.0,173100],["2024-07-24",6400.0,6400.0,6400.0,6400.0,58700],["2024-07-25",5800.0,7000.0,5800.0,5800.0,70400],["2024-07-26",5300.0,5400.0,5300.0,5300.0,54700],["2024-07-29",4800.0,5400.0,4800.0,4800.0,42200],["2024-07-30",4600.0,5200.0,4500.0,4600.0,100000],["2024-07-31",4600.0,5000.0,4600.0,4700.0,51200],["2024-08-01",4600.0,4900.0,4300.0,4300.0,69200],["2024-08-02",4400.0,4500.0,4200.0,4400.0,37300],["2024-08-05",4400.0,4500.0,4300.0,4500.0,45400],["2024-08-06",4400.0,4700.0,4400.0,4700.0,10800],["2024-08-07",4800.0,5100.0,4800.0,5100.0,82200],["2024-08-08",5500.0,5600.0,5400.0,5600.0,56800],["2024-08-09",5100.0,5500.0,5100.0,5400.0,91200],["2024-08-12",5100.0,5200.0,4900.0,4900.0,16400],["2024-08-13",4600.0,5100.0,4500.0,4900.0,156200],["2024-08-14",4700.0,4900.0,4500.0,4900.0,11400],["2024-08-15",4600.0,4900.0,4500.0,4600.0,33200],["2024-08-16",4600.0,4700.0,4400.0,4600.0,35500],["2024-08-19",4600.0,4700.0,4400.0,4700.0,34100],["2024-08-20",4700.0,5000.0,4500.0,4900.0,91800],["2024-08-21",4900.0,4900.0,4700.0,4900.0,10100],["2024-08-22",4800.0,4800.0,4700.0,4800.0,1400],["2024-08-23",4700.0,4900.0,4600.0,4900.0,24200],["2024-08-26",4900.0,5100.0,4900.0,5100.0,54400],["2024-08-27",4800.0,5100.0,4800.0,5100.0,1100],["2024-08-28",4900.0,5100.0,4900.0,5100.0,8300],["2024-08-29",4900.0,5100.0,4800.0,5100.0,6200],["2024-08-30",5100.0,5100.0,5100.0,5100.0,0],["2024-09-04",4900.0,4900.0,4600.0,4900.0,17400],["2024-09-05",4800.0,4900.0,4800.0,4900.0,900],["2024-09-06",4800.0,4900.0,4700.0,4900.0,15100],["2024-09-09",4800.0,4900.0,4800.0,4900.0,600],["2024-09-10",4800.0,4900.0,4600.0,4900.0,7000],["2024-09-11",4600.0,4800.0,4500.0,4800.0,600],["2024-09-12",4800.0,4900.0,4800.0,4800.0,400],["2024-09-13",4700.0,4800.0,4700.0,4800.0,200],["2024-09-16",4800.0,4800.0,4500.0,4800.0,4100],["2024-09-17",4800.0,4800.0,4700.0,4700.0,1300],["2024-09-18",5100.0,5100.0,4600.0,4700.0,4100],["2024-09-19",4500.0,4700.0,4400.0,4700.0,3800],["2024-09-20",4700.0,4700.0,4700.0,4700.0,100],["2024-09-23",4700.0,4700.0,4700.0,4700.0,2400],["2024-09-24",4500.0,4600.0,4500.0,4600.0,1700],["2024-09-25",4600.0,4600.0,4500.0,4500.0,5700],["2024-09-26",4400.0,4400.0,4200.0,4400.0,9000],["2024-09-27",4400.0,4400.0,4100.0,4300.0,7200],["2024-09-30",4300.0,4700.0,4200.0,4700.0,7300],["2024-10-01",4400.0,4500.0,4400.0,4500.0,12600],["2024-10-02",4400.0,4600.0,4300.0,4600.0,600],["2024-10-03",4600.0,4600.0,4400.0,4600.0,400],["2024-10-04",4600.0,4700.0,4400.0,4700.0,44100],["2024-10-07",4700.0,4700.0,4700.0,4700.0,0],["2024-10-08",4500.0,4600.0,4400.0,4600.0,2100],["2024-10-09",4500.0,4600.0,4400.0,4600.0,1200],["2024-10-10",4500.0,4600.0,4400.0,4600.0,600],["2024-10-11",4400.0,4800.0,4400.0,4700.0,7100],["2024-10-14",4700.0,4800.0,4400.0,4800.0,15800],["2024-10-15",4800.0,4800.0,4500.0,4600.0,39000],["2024-10-16",4500.0,4700.0,4500.0,4700.0,1900],["2024-10-17",4500.0,4700.0,4400.0,4700.0,900],["2024-10-18",4600.0,4700.0,4400.0,4700.0,7300],["2024-10-21",4700.0,4700.0,4700.0,4700.0,0],["2024-10-22",4600.0,4600.0,4300.0,4600.0,17400],["2024-10-23",4400.0,4700.0,4400.0,4700.0,3700],["2024-10-24",4500.0,4700.0,4500.0,4700.0,200],["2024-10-25",4400.0,4700.0,4400.0,4700.0,20000],["2024-10-28",4700.0,4700.0,4700.0,4700.0,0],["2024-10-29",4700.0,4700.0,4700.0,4700.0,0],["2024-10-30",4600.0,4600.0,4400.0,4600.0,9400],["2024-10-31",4500.0,4500.0,4500.0,4500.0,1000],["2024-11-01",4500.0,4500.0,4400.0,4400.0,1300],["2024-11-04",4400.0,4400.0,4300.0,4400.0,400],["2024-11-05",4300.0,4500.0,4200.0,4300.0,8400],["2024-11-06",4300.0,4400.0,4300.0,4400.0,21200],["2024-11-07",4300.0,4300.0,4200.0,4200.0,1800],["2024-11-08",4300.0,4400.0,4100.0,4300.0,12700],["2024-11-11",4300.0,4300.0,4300.0,4300.0,100],["2024-11-12",4300.0,4300.0,4300.0,4300.0,14800],["2024-11-13",4200.0,4700.0,4200.0,4700.0,53900],["2024-11-14",4700.0,4700.0,4300.0,4400.0,12700],["2024-11-15",4300.0,4300.0,4300.0,4300.0,2200],["2024-11-18",4300.0,4300.0,4300.0,4300.0,4900],["2024-11-19",4300.0,4300.0,4100.0,4100.0,400],["2024-11-20",4100.0,4200.0,4100.0,4200.0,11500],["2024-11-21",4200.0,4300.0,4200.0,4300.0,7000],["2024-11-22",4300.0,4300.0,4200.0,4200.0,300],["2024-11-25",4200.0,4200.0,4200.0,4200.0,0],["2024-11-26",4200.0,4200.0,4200.0,4200.0,0],["2024-11-27",4300.0,4600.0,4300.0,4600.0,1600],["2024-11-28",4500.0,5000.0,4500.0,4600.0,1300],["2024-11-29",4600.0,4600.0,4600.0,4600.0,0],["2024-12-02",4200.0,4200.0,4200.0,4200.0,100],["2024-12-03",4200.0,4200.0,4200.0,4200.0,4200],["2024-12-04",4200.0,4200.0,4200.0,4200.0,2300],["2024-12-05",4200.0,4200.0,4200.0,4200.0,0],["2024-12-06",4200.0,4400.0,4200.0,4400.0,1700],["2024-12-09",4200.0,4300.0,4200.0,4300.0,400],["2024-12-10",4300.0,4300.0,4300.0,4300.0,100],["2024-12-11",4100.0,4300.0,4000.0,4300.0,500],["2024-12-12",4200.0,4500.0,4000.0,4300.0,22400],["2024-12-13",4400.0,4500.0,4100.0,4500.0,5100],["2024-12-16",4100.0,4300.0,4100.0,4300.0,7000],["2024-12-17",4300.0,4300.0,4300.0,4300.0,0],["2024-12-18",4200.0,4200.0,4200.0,4200.0,1200],["2024-12-19",4100.0,4200.0,4100.0,4200.0,1100],["2024-12-20",4300.0,4400.0,4300.0,4400.0,14100],["2024-12-23",4400.0,4400.0,4400.0,4400.0,1700],["2024-12-24",4400.0,4400.0,4400.0,4400.0,0],["2024-12-25",4400.0,4500.0,4200.0,4500.0,118800],["2024-12-26",4200.0,4600.0,4200.0,4600.0,1200],["2024-12-27",4600.0,4700.0,4400.0,4700.0,3200],["2024-12-30",4700.0,4800.0,4700.0,4800.0,7600],["2024-12-31",4800.0,4800.0,4800.0,4800.0,0],["2025-01-02",4800.0,4800.0,4800.0,4800.0,0],["2025-01-03",4700.0,4800.0,4700.0,4800.0,200],["2025-01-06",4500.0,4500.0,4500.0,4500.0,600],["2025-01-07",4100.0,4600.0,4100.0,4600.0,11000],["2025-01-08",4700.0,4700.0,4700.0,4700.0,100],["2025-01-09",4700.0,4800.0,4700.0,4800.0,5300],["2025-01-10",4800.0,4900.0,4800.0,4900.0,26600],["2025-01-13",4900.0,4900.0,4900.0,4900.0,500],["2025-01-14",4900.0,5000.0,4900.0,5000.0,1600],["2025-01-15",5000.0,5100.0,5000.0,5100.0,15500],["2025-01-16",5100.0,5100.0,4900.0,4900.0,13600],["2025-01-17",5000.0,5000.0,4800.0,4800.0,4100],["2025-01-20",5000.0,5000.0,5000.0,5000.0,1200],["2025-01-21",5000.0,5000.0,5000.0,5000.0,0],["2025-01-22",5000.0,5000.0,5000.0,5000.0,0],["2025-01-23",5000.0,5000.0,5000.0,5000.0,4500],["2025-01-24",5000.0,5000.0,5000.0,5000.0,1000],["2025-02-03",4900.0,5100.0,4900.0,5100.0,18900],["2025-02-04",5100.0,5200.0,5100.0,5200.0,1800],["2025-02-05",5000.0,5200.0,5000.0,5200.0,6400],["2025-02-06",5100.0,5200.0,5100.0,5200.0,8600],["2025-02-07",5200.0,5200.0,5200.0,5200.0,0],["2025-02-10",5000.0,5000.0,5000.0,5000.0,200],["2025-02-11",5000.0,5100.0,5000.0,5000.0,14000],["2025-02-12",5200.0,5200.0,5200.0,5200.0,2400],["2025-02-13",5000.0,5200.0,5000.0,5000.0,5600],["2025-02-14",5000.0,5100.0,5000.0,5100.0,800],["2025-02-17",5100.0,5100.0,5000.0,5100.0,14300],["2025-02-18",4700.0,5000.0,4700.0,5000.0,7600],["2025-02-19",5000.0,5000.0,4500.0,5000.0,26300],["2025-02-20",5000.0,5400.0,5000.0,5400.0,12700],["2025-02-21",5400.0,5500.0,5400.0,5500.0,2800],["2025-02-24",5600.0,5600.0,5000.0,5000.0,5600],["2025-02-25",5100.0,5100.0,4600.0,5100.0,8300],["2025-02-26",5200.0,5200.0,5200.0,5200.0,1100],["2025-02-27",5200.0,5200.0,5000.0,5200.0,11600],["2025-02-28",5000.0,5200.0,5000.0,5200.0,200],["2025-03-03",5000.0,5200.0,5000.0,5200.0,11800],["2025-03-04",4800.0,5100.0,4800.0,5100.0,2100],["2025-03-05",5100.0,5100.0,5100.0,5100.0,0],["2025-03-06",4700.0,5100.0,4600.0,5100.0,15600],["2025-03-07",5000.0,5100.0,5000.0,5100.0,50100],["2025-03-10",5000.0,5000.0,5000.0,5000.0,102100],["2025-03-11",5000.0,5000.0,5000.0,5000.0,6700],["2025-03-12",5200.0,5200.0,5200.0,5200.0,500],["2025-03-13",5000.0,5100.0,5000.0,5000.0,38300],["2025-03-14",5000.0,5000.0,5000.0,5000.0,20000],["2025-03-17",5000.0,5000.0,5000.0,5000.0,30000],["2025-03-18",5000.0,5000.0,5000.0,5000.0,45100],["2025-03-19",5000.0,5000.0,5000.0,5000.0,90000],["2025-03-20",5000.0,5100.0,5000.0,5100.0,16300],["2025-03-21",5100.0,5100.0,5100.0,5100.0,0],["2025-03-24",5100.0,5100.0,5100.0,5100.0,0],["2025-03-25",4600.0,4700.0,4600.0,4600.0,12600],["2025-04-04",4000.0,4600.0,3400.0,4600.0,48400],["2025-04-08",3600.0,3600.0,3600.0,3600.0,100],["2025-04-09",3600.0,4100.0,3100.0,4100.0,2400],["2025-04-10",4200.0,4200.0,4200.0,4200.0,1000],["2025-04-11",4300.0,4800.0,4200.0,4800.0,9700],["2025-04-14",5100.0,5100.0,5000.0,5000.0,200],["2025-04-15",4900.0,4900.0,4900.0,4900.0,200],["2025-04-16",4900.0,4900.0,4900.0,4900.0,0],["2025-04-17",4900.0,4900.0,4900.0,4900.0,0],["2025-04-18",4700.0,4700.0,4700.0,4700.0,3400],["2025-04-21",4700.0,4700.0,4700.0,4700.0,0],["2025-04-22",4700.0,4700.0,4700.0,4700.0,0],["2025-04-23",4600.0,4600.0,4000.0,4000.0,6200],["2025-04-24",4100.0,4100.0,4100.0,4100.0,0],["2025-04-25",4100.0,4100.0,4100.0,4100.0,100],["2025-04-28",3700.0,3700.0,3700.0,3700.0,15900],["2025-04-29",4200.0,4200.0,4200.0,4200.0,400],["2025-05-05",4300.0,4300.0,4300.0,4300.0,300],["2025-05-06",4300.0,4300.0,3900.0,4000.0,7100],["2025-05-07",4400.0,4500.0,4400.0,4500.0,4200],["2025-05-08",4500.0,4800.0,4500.0,4700.0,900],["2025-05-09",5200.0,5200.0,4000.0,5200.0,2300],["2025-05-12",4700.0,4700.0,4700.0,4700.0,100],["2025-05-13",4700.0,5400.0,4700.0,5100.0,10400],["2025-05-14",4700.0,4700.0,4100.0,4700.0,12100],["2025-05-15",4700.0,4700.0,4300.0,4600.0,23000],["2025-05-16",4500.0,4600.0,4500.0,4600.0,6600],["2025-05-19",4800.0,5100.0,4500.0,5100.0,16200],["2025-05-20",4500.0,4500.0,4500.0,4500.0,0],["2025-05-21",4500.0,4600.0,4500.0,4600.0,23300],["2025-05-22",4600.0,5200.0,4600.0,5200.0,25100],["2025-05-23",4700.0,4700.0,4700.0,4700.0,600],["2025-05-26",4700.0,4700.0,4700.0,4700.0,100],["2025-05-27",4700.0,4700.0,4700.0,4700.0,0],["2025-05-28",4700.0,4700.0,4700.0,4700.0,1400],["2025-05-29",4700.0,4700.0,4700.0,4700.0,2000],["2025-05-30",4700.0,4700.0,4700.0,4700.0,0],["2025-06-02",4700.0,4700.0,4700.0,4700.0,2700],["2025-06-03",4700.0,4700.0,4700.0,4700.0,0],["2025-06-04",4700.0,4700.0,4700.0,4700.0,0],["2025-06-05",4700.0,4700.0,4700.0,4700.0,0],["2025-06-06",4700.0,4700.0,4700.0,4700.0,0],["2025-06-09",4700.0,4700.0,4700.0,4700.0,0],["2025-06-10",4700.0,4700.0,4700.0,4700.0,0],["2025-06-11",5400.0,5400.0,5400.0,5400.0,100],["2025-06-12",5900.0,5900.0,5500.0,5500.0,7100],["2025-06-13",5600.0,5600.0,5600.0,5600.0,0],["2025-06-16",5600.0,5600.0,5600.0,5600.0,0],["2025-06-17",5600.0,5600.0,5600.0,5600.0,0],["2025-06-18",5600.0,5600.0,5600.0,5600.0,0],["2025-06-19",5600.0,5600.0,5600.0,5600.0,0],["2025-06-20",5600.0,5600.0,5600.0,5600.0,100],["2025-06-23",5600.0,5600.0,5600.0,5600.0,400],["2025-06-24",6400.0,6400.0,6400.0,6400.0,4700],["2025-06-25",6400.0,6400.0,6400.0,6400.0,700],["2025-06-26",6400.0,6400.0,6400.0,6400.0,0],["2025-06-27",6400.0,6400.0,6400.0,6400.0,1300],["2025-06-30",6400.0,6400.0,6400.0,6400.0,0],["2025-07-01",6400.0,6400.0,6400.0,6400.0,0],["2025-07-02",6400.0,6400.0,6400.0,6400.0,200],["2025-07-03",6400.0,6400.0,6400.0,6400.0,0],["2025-07-04",5600.0,6000.0,5600.0,6000.0,5100],["2025-07-07",4800.0,5600.0,4800.0,5600.0,300],["2025-07-08",5000.0,5000.0,5000.0,5000.0,700],["2025-07-09",5000.0,5000.0,5000.0,5000.0,0],["2025-07-10",5000.0,5000.0,5000.0,5000.0,200],["2025-07-11",4400.0,4400.0,4400.0,4400.0,100],["2025-07-14",4400.0,4400.0,4400.0,4400.0,0],["2025-07-15",4400.0,4400.0,4400.0,4400.0,0],["2025-07-16",4400.0,4400.0,4400.0,4400.0,0],["2025-07-17",5000.0,5000.0,5000.0,5000.0,100],["2025-07-18",5000.0,5000.0,5000.0,5000.0,0],["2025-07-21",5000.0,5000.0,5000.0,5000.0,0],["2025-07-22",5000.0,5000.0,5000.0,5000.0,0],["2025-07-23",5000.0,5000.0,5000.0,5000.0,0],["2025-07-24",5000.0,5000.0,5000.0,5000.0,500],["2025-07-25",5000.0,5000.0,5000.0,5000.0,0],["2025-07-28",5000.0,5000.0,5000.0,5000.0,0],["2025-07-29",4500.0,4500.0,4500.0,4500.0,100],["2025-07-30",4000.0,4000.0,4000.0,4000.0,200],["2025-07-31",4600.0,4600.0,4200.0,4200.0,700],["2025-08-01",5000.0,5000.0,5000.0,5000.0,100],["2025-08-04",5000.0,5000.0,5000.0,5000.0,0],["2025-08-05",5000.0,5000.0,5000.0,5000.0,100],["2025-08-06",5000.0,5000.0,5000.0,5000.0,100],["2025-08-07",5200.0,5200.0,5200.0,5200.0,100],["2025-08-08",5200.0,5200.0,5200.0,5200.0,2000],["2025-08-11",5900.0,5900.0,5900.0,5900.0,500],["2025-08-12",5900.0,5900.0,5900.0,5900.0,400],["2025-08-13",5900.0,5900.0,5900.0,5900.0,0],["2025-08-14",5100.0,5900.0,5100.0,5900.0,1000],["2025-08-15",5200.0,5200.0,5200.0,5200.0,0],["2025-08-18",5200.0,5200.0,5200.0,5200.0,0],["2025-08-19",5200.0,5200.0,5200.0,5200.0,800],["2025-08-20",5200.0,5300.0,5200.0,5200.0,2200],["2025-08-21",5200.0,5200.0,5200.0,5200.0,100],["2025-08-22",5200.0,5200.0,5200.0,5200.0,0],["2025-08-25",5100.0,5100.0,5100.0,5100.0,100],["2025-08-26",4900.0,4900.0,4900.0,4900.0,200],["2025-08-27",4900.0,4900.0,4900.0,4900.0,800],["2025-08-28",4200.0,4200.0,4200.0,4200.0,100],["2025-08-29",4800.0,4800.0,4400.0,4400.0,5000],["2025-09-03",4400.0,4400.0,4400.0,4400.0,0],["2025-09-04",4400.0,4400.0,4400.0,4400.0,500],["2025-09-05",4400.0,4400.0,4400.0,4400.0,0],["2025-09-08",4400.0,4400.0,4400.0,4400.0,2000],["2025-09-09",4400.0,4400.0,4400.0,4400.0,0],["2025-09-10",4400.0,4400.0,4400.0,4400.0,0],["2025-09-11",4400.0,4400.0,4400.0,4400.0,0],["2025-09-12",4400.0,4400.0,4400.0,4400.0,0],["2025-09-15",4400.0,5000.0,3900.0,5000.0,4000],["2025-09-16",4400.0,4400.0,4400.0,4400.0,0],["2025-09-17",4400.0,4400.0,4400.0,4400.0,0],["2025-09-18",4400.0,4400.0,4400.0,4400.0,0],["2025-09-19",4400.0,4400.0,4400.0,4400.0,0],["2025-09-22",4400.0,4400.0,4400.0,4400.0,0],["2025-09-23",4100.0,5000.0,4100.0,5000.0,5700],["2025-09-24",4100.0,4100.0,4100.0,4100.0,0],["2025-09-25",4100.0,4100.0,4100.0,4100.0,0],["2025-09-26",4100.0,4100.0,4100.0,4100.0,0],["2025-09-29",4100.0,4100.0,4100.0,4100.0,0],["2025-09-30",4700.0,4700.0,4700.0,4700.0,2000],["2025-10-01",4100.0,4100.0,4100.0,4100.0,2900],["2025-10-02",4700.0,4700.0,4700.0,4700.0,3800],["2025-10-03",5400.0,5400.0,5400.0,5400.0,2700],["2025-10-06",5900.0,5900.0,5900.0,5900.0,100],["2025-10-07",5100.0,5100.0,5100.0,5100.0,2400],["2025-10-08",5100.0,5100.0,5100.0,5100.0,0],["2025-10-09",5100.0,5100.0,5100.0,5100.0,0],["2025-10-10",5100.0,5100.0,5100.0,5100.0,0],["2025-10-13",5100.0,5100.0,5100.0,5100.0,0],["2025-10-14",4400.0,4400.0,4400.0,4400.0,2200],["2025-10-15",4400.0,4400.0,4400.0,4400.0,200],["2025-10-16",4400.0,4400.0,4400.0,4400.0,0],["2025-10-17",4400.0,4400.0,4400.0,4400.0,0],["2025-10-20",4400.0,4400.0,4400.0,4400.0,0],["2025-10-21",5000.0,5000.0,5000.0,5000.0,100],["2025-10-22",5600.0,5600.0,5600.0,5600.0,100],["2025-10-23",5600.0,5600.0,5600.0,5600.0,500],["2025-10-24",4800.0,4800.0,4800.0,4800.0,500],["2025-10-27",4800.0,4800.0,4800.0,4800.0,0],["2025-10-28",4100.0,5400.0,4100.0,5200.0,1700],["2025-10-29",5500.0,5500.0,5400.0,5400.0,1100],["2025-10-30",5400.0,5400.0,5400.0,5400.0,0],["2025-10-31",4600.0,5200.0,4600.0,5000.0,1600],["2025-11-03",4800.0,4800.0,4800.0,4800.0,0],["2025-11-04",4800.0,4800.0,4800.0,4800.0,0],["2025-11-05",4800.0,4800.0,4800.0,4800.0,500],["2025-11-06",4100.0,5000.0,4100.0,5000.0,1100],["2025-11-07",4800.0,4800.0,4800.0,4800.0,600],["2025-11-10",4800.0,4800.0,4800.0,4800.0,0],["2025-11-11",4600.0,4600.0,4600.0,4600.0,500],["2025-11-12",4200.0,4200.0,4200.0,4200.0,1000],["2025-11-13",4400.0,4400.0,4400.0,4400.0,1000],["2025-11-14",4000.0,5000.0,4000.0,5000.0,5200],["2025-11-17",4000.0,4000.0,4000.0,4000.0,0],["2025-11-18",4000.0,4000.0,4000.0,4000.0,100],["2025-11-19",4000.0,4000.0,4000.0,4000.0,0],["2025-11-20",4000.0,4000.0,4000.0,4000.0,0],["2025-11-21",4000.0,4000.0,4000.0,4000.0,0],["2025-11-24",4000.0,4000.0,4000.0,4000.0,0],["2025-11-25",4600.0,4600.0,4600.0,4600.0,100],["2025-11-26",4600.0,4600.0,4600.0,4600.0,0],["2025-11-27",5000.0,5000.0,5000.0,5000.0,400],["2025-11-28",5000.0,5000.0,5000.0,5000.0,0],["2025-12-01",5000.0,5000.0,5000.0,5000.0,0],["2025-12-02",5000.0,5000.0,5000.0,5000.0,0],["2025-12-03",5000.0,5000.0,5000.0,5000.0,0],["2025-12-04",5000.0,5000.0,5000.0,5000.0,0],["2025-12-05",5000.0,5000.0,5000.0,5000.0,0],["2025-12-08",5000.0,5000.0,5000.0,5000.0,0],["2025-12-09",5000.0,5000.0,5000.0,5000.0,200],["2025-12-10",5000.0,5000.0,5000.0,5000.0,0],["2025-12-11",5000.0,5000.0,5000.0,5000.0,0],["2025-12-12",5000.0,5000.0,5000.0,5000.0,100],["2025-12-15",5000.0,5000.0,5000.0,5000.0,0],["2025-12-16",5000.0,5000.0,5000.0,5000.0,0],["2025-12-17",5000.0,5000.0,5000.0,5000.0,1100],["2025-12-18",5000.0,5000.0,5000.0,5000.0,0],["2025-12-19",5000.0,5000.0,5000.0,5000.0,0],["2025-12-22",5000.0,5000.0,5000.0,5000.0,0],["2025-12-23",5000.0,5000.0,5000.0,5000.0,0],["2025-12-24",5000.0,5000.0,5000.0,5000.0,0],["2025-12-25",5000.0,5000.0,5000.0,5000.0,0],["2025-12-26",5000.0,5000.0,5000.0,5000.0,0],["2025-12-29",5000.0,5000.0,5000.0,5000.0,0],["2025-12-30",5000.0,5000.0,5000.0,5000.0,0],["2025-12-31",5000.0,5500.0,5000.0,5500.0,300],["2026-01-05",5300.0,5300.0,5300.0,5300.0,0],["2026-01-06",5300.0,5300.0,5300.0,5300.0,0],["2026-01-07",5300.0,5300.0,5300.0,5300.0,400],["2026-01-08",5300.0,5900.0,5300.0,5900.0,300],["2026-01-09",5200.0,5200.0,5200.0,5200.0,1100],["2026-01-12",5200.0,5200.0,5200.0,5200.0,0],["2026-01-13",5000.0,5000.0,5000.0,5000.0,400],["2026-01-14",5100.0,5100.0,5100.0,5100.0,100],["2026-01-15",5800.0,5800.0,5000.0,5400.0,1300],["2026-01-16",6000.0,6000.0,6000.0,6000.0,300],["2026-01-19",5800.0,5800.0,5800.0,5800.0,400],["2026-01-20",5800.0,5800.0,5800.0,5800.0,0],["2026-01-21",5800.0,5800.0,5800.0,5800.0,0],["2026-01-22",5800.0,5800.0,5800.0,5800.0,0],["2026-01-23",5800.0,5800.0,5800.0,5800.0,0],["2026-01-26",5800.0,5800.0,5800.0,5800.0,0],["2026-01-27",5800.0,5800.0,5800.0,5800.0,0],["2026-01-28",5800.0,5800.0,5800.0,5800.0,0],["2026-01-29",5800.0,5800.0,5800.0,5800.0,0],["2026-01-30",5800.0,5800.0,5800.0,5800.0,0],["2026-02-02",5800.0,5800.0,5800.0,5800.0,0],["2026-02-03",5800.0,5800.0,5800.0,5800.0,0],["2026-02-04",5800.0,5800.0,5800.0,5800.0,0],["2026-02-05",5900.0,5900.0,5900.0,5900.0,100],["2026-02-06",5900.0,5900.0,5900.0,5900.0,0],["2026-02-09",5300.0,5300.0,5300.0,5300.0,200],["2026-02-10",5300.0,5300.0,5300.0,5300.0,0],["2026-02-11",5300.0,5300.0,5300.0,5300.0,0],["2026-02-12",5300.0,5300.0,5300.0,5300.0,0],["2026-02-13",5300.0,5300.0,5300.0,5300.0,0],["2026-02-23",5300.0,5300.0,5300.0,5300.0,0],["2026-02-24",5300.0,5300.0,5300.0,5300.0,0],["2026-02-25",5300.0,5300.0,5300.0,5300.0,0],["2026-02-26",5300.0,5300.0,5300.0,5300.0,0],["2026-02-27",5300.0,5300.0,5300.0,5300.0,0],["2026-03-02",5300.0,5300.0,5300.0,5300.0,0],["2026-03-03",5300.0,5300.0,5300.0,5300.0,0],["2026-03-04",5300.0,5300.0,5300.0,5300.0,0],["2026-03-05",5300.0,5300.0,5300.0,5300.0,0],["2026-03-06",4600.0,4600.0,4600.0,4600.0,100],["2026-03-09",4600.0,4600.0,4600.0,4600.0,0],["2026-03-10",4600.0,4600.0,4600.0,4600.0,0],["2026-03-11",4600.0,4600.0,4600.0,4600.0,0],["2026-03-12",4600.0,4600.0,4600.0,4600.0,0],["2026-03-13",4600.0,4600.0,4600.0,4600.0,0],["2026-03-16",4600.0,4600.0,4600.0,4600.0,0],["2026-03-17",4600.0,4600.0,4600.0,4600.0,0],["2026-03-18",4600.0,4600.0,4600.0,4600.0,0],["2026-03-19",4600.0,4600.0,4600.0,4600.0,0],["2026-03-20",5200.0,5200.0,4600.0,5200.0,5300],["2026-03-23",5200.0,5200.0,5200.0,5200.0,0],["2026-03-24",5200.0,5200.0,5200.0,5200.0,0],["2026-03-25",5200.0,5200.0,5200.0,5200.0,0],["2026-03-26",5200.0,5200.0,5200.0,5200.0,0],["2026-03-27",4500.0,4600.0,4500.0,4500.0,2100],["2026-03-30",4500.0,4500.0,4500.0,4500.0,0],["2026-03-31",4500.0,4500.0,4500.0,4500.0,0],["2026-04-01",4500.0,4500.0,4500.0,4500.0,0],["2026-04-02",4500.0,4500.0,4500.0,4500.0,0],["2026-04-03",4500.0,4500.0,4500.0,4500.0,0],["2026-04-06",4500.0,4500.0,4500.0,4500.0,0],["2026-04-07",4500.0,4500.0,4500.0,4500.0,0],["2026-04-08",4500.0,4500.0,4500.0,4500.0,0],["2026-04-09",4500.0,4500.0,4500.0,4500.0,0],["2026-04-10",4500.0,4500.0,4500.0,4500.0,0],["2026-04-13",4500.0,4500.0,4500.0,4500.0,0],["2026-04-14",4500.0,4500.0,4500.0,4500.0,0],["2026-04-15",4500.0,4500.0,4500.0,4500.0,0],["2026-04-16",4500.0,4500.0,4500.0,4500.0,0],["2026-04-17",4500.0,4500.0,4500.0,4500.0,4100],["2026-04-20",4500.0,4500.0,4500.0,4500.0,0],["2026-04-21",4500.0,4500.0,4500.0,4500.0,0],["2026-04-22",4500.0,4500.0,4500.0,4500.0,0],["2026-04-23",4500.0,4500.0,4500.0,4500.0,0],["2026-04-24",4500.0,4500.0,4500.0,4500.0,500],["2026-04-28",4500.0,4500.0,4500.0,4500.0,0],["2026-04-29",4500.0,4500.0,4500.0,4500.0,0],["2026-05-04",4500.0,4500.0,4500.0,4500.0,0],["2026-05-05",4500.0,4500.0,4500.0,4500.0,0],["2026-05-06",4500.0,4500.0,4500.0,4500.0,0],["2026-05-07",4500.0,4500.0,4500.0,4500.0,0],["2026-05-08",5100.0,5100.0,4500.0,4500.0,1600],["2026-05-11",4900.0,4900.0,4900.0,4900.0,0],["2026-05-12",4900.0,4900.0,4900.0,4900.0,0],["2026-05-13",4900.0,4900.0,4900.0,4900.0,0],["2026-05-14",4900.0,4900.0,4900.0,4900.0,0],["2026-05-15",5600.0,5600.0,4300.0,4300.0,1000],["2026-05-18",4800.0,4800.0,4800.0,4800.0,0],["2026-05-19",4800.0,4800.0,4800.0,4800.0,0],["2026-05-20",4800.0,4800.0,4800.0,4800.0,0],["2026-05-21",4800.0,4800.0,4800.0,4800.0,0],["2026-05-22",4800.0,4800.0,4800.0,4800.0,0],["2026-05-25",4800.0,4800.0,4800.0,4800.0,0],["2026-05-26",4800.0,4800.0,4800.0,4800.0,0],["2026-05-27",4800.0,4800.0,4800.0,4800.0,0],["2026-05-28",4800.0,4800.0,4800.0,4800.0,0],["2026-05-29",5500.0,5500.0,5500.0,5500.0,100],["2026-06-01",5500.0,5500.0,5500.0,5500.0,0],["2026-06-02",5500.0,5500.0,5500.0,5500.0,0],["2026-06-03",5500.0,5500.0,5500.0,5500.0,0],["2026-06-04",5500.0,5500.0,5500.0,5500.0,0],["2026-06-05",5500.0,5500.0,5500.0,5500.0,300],["2026-06-08",5500.0,5500.0,5500.0,5500.0,0],["2026-06-09",5500.0,5500.0,5500.0,5500.0,0],["2026-06-10",5500.0,5500.0,5500.0,5500.0,0],["2026-06-11",5500.0,5500.0,5500.0,5500.0,0],["2026-06-12",5500.0,6300.0,5000.0,5000.0,15000],["2026-06-15",5300.0,5300.0,5300.0,5300.0,0],["2026-06-16",5300.0,5300.0,5300.0,5300.0,0],["2026-06-17",5300.0,5300.0,5300.0,5300.0,0],["2026-06-18",5300.0,5300.0,5300.0,5300.0,0],["2026-06-19",5300.0,5300.0,5300.0,5300.0,0],["2026-06-22",5300.0,5300.0,5300.0,5300.0,0],["2026-06-23",5300.0,5300.0,5300.0,5300.0,0],["2026-06-24",5300.0,5300.0,5300.0,5300.0,0],["2026-06-25",5300.0,5300.0,5300.0,5300.0,0],["2026-06-26",5300.0,5300.0,5300.0,5300.0,0],["2026-06-29",5300.0,5300.0,5300.0,5300.0,0],["2026-06-30",5300.0,5300.0,5300.0,5300.0,0],["2026-07-01",5300.0,5300.0,5300.0,5300.0,0],["2026-07-02",5300.0,5300.0,5300.0,5300.0,0],["2026-07-03",5300.0,5300.0,5300.0,5300.0,0],["2026-07-06",5300.0,5300.0,5300.0,5300.0,0],["2026-07-07",5300.0,5300.0,5300.0,5300.0,0],["2026-07-08",5300.0,5300.0,5300.0,5300.0,0],["2026-07-09",5300.0,5300.0,5300.0,5300.0,0],["2026-07-10",5300.0,5300.0,5300.0,5300.0,0],["2026-07-13",5300.0,5300.0,5300.0,5300.0,0],["2026-07-14",5300.0,5300.0,5300.0,5300.0,0],["2026-07-15",5300.0,5300.0,5300.0,5300.0,0],["2026-07-16",5300.0,5300.0,5300.0,5300.0,0],["2026-07-17",4600.0,4600.0,4600.0,4600.0,1700],["2026-07-20",4600.0,4600.0,4600.0,4600.0,0],["2026-07-21",4600.0,4600.0,4600.0,4600.0,0],["2026-07-22",4600.0,4600.0,4600.0,4600.0,0],["2026-07-23",4600.0,4600.0,4600.0,4600.0,0],["2026-07-24",4600.0,4600.0,4600.0,4600.0,0],["2026-07-27",4600.0,4600.0,4600.0,4600.0,0],["2026-07-28",4600.0,4600.0,4600.0,4600.0,0],["2026-07-29",4600.0,4600.0,4600.0,4600.0,0],["2026-07-30",4600.0,4600.0,4600.0,4600.0,0],["2026-07-31",4800.0,4800.0,4800.0,4800.0,100],["2026-08-03",4800.0,4800.0,4800.0,4800.0,0],["2026-08-04",4800.0,4800.0,4800.0,4800.0,0],["2026-08-05",4800.0,4800.0,4800.0,4800.0,0],["2026-08-06",4800.0,4800.0,4800.0,4800.0,0],["2026-08-07",4800.0,4800.0,4800.0,4800.0,0],["2026-08-10",4800.0,4800.0,4800.0,4800.0,0],["2026-08-11",4800.0,4800.0,4800.0,4800.0,0],["2026-08-12",4800.0,4800.0,4800.0,4800.0,0],["2026-08-13",4800.0,4800.0,4800.0,4800.0,0],["2026-08-14",4800.0,4800.0,4800.0,4800.0,0],["2026-08-17",4800.0,4800.0,4800.0,4800.0,0],["2026-08-18",4800.0,4800.0,4800.0,4800.0,0],["2026-08-19",4800.0,4800.0,4800.0,4800.0,0],["2026-08-20",4800.0,4800.0,4800.0,4800.0,0],["2026-08-21",4800.0,4800.0,4800.0,4800.0,0],["2026-08-24",4800.0,4800.0,4800.0,4800.0,0],["2026-08-25",4800.0,4800.0,4800.0,4800.0,0],["2026-08-26",4800.0,4800.0,4800.0,4800.0,0],["2026-08-27",4800.0,4800.0,4800.0,4800.0,0],["2026-08-28",4800.0,4800.0,4800.0,4800.0,0],["2026-09-03",4800.0,4800.0,4800.0,4800.0,0],["2026-09-04",5400.0,5400.0,4100.0,4100.0,1200],["2026-09-07",4200.0,4200.0,4200.0,4200.0,0],["2026-09-08",4200.0,4200.0,4200.0,4200.0,0],["2026-09-09",4200.0,4200.0,4200.0,4200.0,0],["2026-09-10",4200.0,4200.0,4200.0,4200.0,0],["2026-09-11",4200.0,4200.0,4200.0,4200.0,0],["2026-09-14",4200.0,4200.0,4200.0,4200.0,0],["2026-09-15",4200.0,4200.0,4200.0,4200.0,0],["2026-09-16",4200.0,4200.0,4200.0,4200.0,0],["2026-09-17",4200.0,4200.0,4200.0,4200.0,0],["2026-09-18",4200.0,4200.0,4200.0,4200.0,0],["2026-09-21",4200.0,4200.0,4200.0,4200.0,0],["2026-09-22",4200.0,4200.0,4200.0,4200.0,0],["2026-09-23",4200.0,4200.0,4200.0,4200.0,0],["2026-09-24",4200.0,4200.0,4200.0,4200.0,0],["2026-09-25",4200.0,4200.0,4200.0,4200.0,0],["2026-09-28",4200.0,4200.0,4200.0,4200.0,0],["2026-09-29",4200.0,4200.0,4200.0,4200.0,0],["2026-09-30",4200.0,4200.0,4200.0,4200.0,0],["2026-10-01",4200.0,4200.0,4200.0,4200.0,0],["2026-10-02",3600.0,3600.0,3600.0,3600.0,200],["2026-10-05",3600.0,3600.0,3600.0,3600.0,0],["2026-10-06",3600.0,3600.0,3600.0,3600.0,0],["2026-10-07",3600.0,3600.0,3600.0,3600.0,0],["2026-10-08",3600.0,3600.0,3600.0,3600.0,0],["2026-10-09",3100.0,4000.0,3100.0,4000.0,1100],["2026-10-12",3200.0,3200.0,3200.0,3200.0,0]]}