{"sym":"DTT","index":false,"bars":[["2007-04-09",13604.34,13728.01,13356.99,13604.34,2340],["2007-04-10",13356.99,13604.34,13109.64,13356.99,3230],["2007-04-11",13109.64,13604.34,13109.64,13109.64,920],["2007-04-12",12862.28,13356.99,12862.28,12862.28,1820],["2007-04-13",12367.58,12862.28,12367.58,12367.58,13440],["2007-04-16",12367.58,12367.58,12120.23,12367.58,5480],["2007-04-17",12120.23,12120.23,11749.2,12120.23,8530],["2007-04-18",12120.23,12614.93,12120.23,12614.93,7470],["2007-04-19",12614.93,12862.28,12614.93,12614.93,9010],["2007-04-20",12367.58,12614.93,12367.58,12367.58,3860],["2007-04-23",12367.58,12367.58,12367.58,12367.58,950],["2007-04-24",12367.58,12367.58,12367.58,12367.58,3890],["2007-04-25",12367.58,12367.58,12367.58,12367.58,5700],["2007-05-02",12120.23,12367.58,12120.23,12120.23,2900],["2007-05-03",11872.88,11872.88,11872.88,11872.88,200],["2007-05-04",11872.88,12293.38,11872.88,12293.38,1480],["2007-05-07",12293.38,12862.28,12120.23,12862.28,8720],["2007-05-08",12862.28,12862.28,12491.26,12862.28,10450],["2007-05-09",12367.58,12862.28,12367.58,12367.58,3140],["2007-05-10",12367.58,12367.58,11872.88,12367.58,4300],["2007-05-11",12367.58,12738.61,12120.23,12738.61,2600],["2007-05-14",12367.58,12614.93,12120.23,12367.58,8640],["2007-05-15",12367.58,12367.58,12367.58,12367.58,8310],["2007-05-16",12862.28,12985.96,12862.28,12862.28,7040],["2007-05-17",12614.93,12614.93,12367.58,12614.93,4600],["2007-05-18",12367.58,12367.58,12367.58,12367.58,10620],["2007-05-21",12367.58,12367.58,12367.58,12367.58,7290],["2007-05-22",12367.58,12985.96,12367.58,12614.93,11200],["2007-05-23",13233.31,13233.31,13233.31,13233.31,6560],["2007-05-24",12614.93,13851.69,12614.93,12614.93,8510],["2007-05-25",12862.28,12862.28,12862.28,12862.28,3680],["2007-05-28",12985.96,13233.31,12985.96,12985.96,5700],["2007-05-29",12862.28,12985.96,12862.28,12862.28,7070],["2007-05-30",12862.28,12862.28,12614.93,12862.28,4480],["2007-05-31",12862.28,13233.31,12862.28,13233.31,12220],["2007-06-01",13233.31,13604.34,13233.31,13356.99,15600],["2007-06-04",13109.64,13109.64,12985.96,13109.64,12980],["2007-06-05",13356.99,13728.01,13356.99,13728.01,26980],["2007-06-06",14346.39,14346.39,14346.39,14346.39,33790],["2007-06-07",14964.77,14964.77,14964.77,14964.77,20190],["2007-06-08",14964.77,15583.15,14470.07,14470.07,53350],["2007-06-11",13851.69,13851.69,13851.69,13851.69,9280],["2007-06-12",13851.69,14222.72,13851.69,14222.72,17630],["2007-06-13",14593.75,14717.42,14593.75,14593.75,45960],["2007-06-14",14222.72,14222.72,14099.04,14222.72,9000],["2007-06-15",14222.72,14222.72,14099.04,14099.04,14110],["2007-06-18",14099.04,14222.72,14099.04,14099.04,6900],["2007-06-19",14222.72,14346.39,14222.72,14346.39,6600],["2007-06-20",14346.39,14593.75,14346.39,14346.39,1800],["2007-06-21",14346.39,14593.75,14099.04,14099.04,36260],["2007-06-22",14099.04,14470.07,14099.04,14099.04,18850],["2007-06-25",14099.04,14593.75,14099.04,14346.39,10600],["2007-06-26",14346.39,14346.39,14222.72,14222.72,4110],["2007-06-27",13851.69,13851.69,13851.69,13851.69,13110],["2007-06-28",13728.01,13728.01,13728.01,13728.01,7100],["2007-06-29",13728.01,14222.72,13480.66,14222.72,11170],["2007-07-02",14222.72,14346.39,13851.69,13851.69,20440],["2007-07-03",13604.34,13604.34,13356.99,13604.34,13090],["2007-07-04",13604.34,14099.04,13604.34,14099.04,4350],["2007-07-05",14099.04,14099.04,13728.01,13851.69,8000],["2007-07-06",13851.69,13851.69,13851.69,13851.69,5730],["2007-07-09",13851.69,14222.72,13851.69,13851.69,19060],["2007-07-10",13851.69,13851.69,13604.34,13604.34,28010],["2007-07-11",13604.34,13604.34,13480.66,13480.66,14220],["2007-07-12",13480.66,13480.66,13356.99,13480.66,18990],["2007-07-13",13480.66,13851.69,13233.31,13851.69,35570],["2007-07-16",13962.5,13962.5,13574.66,13574.66,19380],["2007-07-17",13574.66,13962.5,13574.66,13962.5,19300],["2007-07-18",14156.43,14660.63,14156.43,14660.63,23740],["2007-07-19",15358.75,15358.75,15358.75,15358.75,32290],["2007-07-20",16095.66,16095.66,16095.66,16095.66,40160],["2007-07-23",15513.89,15513.89,15319.97,15319.97,53220],["2007-07-24",14621.84,14621.84,14583.06,14621.84,17540],["2007-07-25",14621.84,14815.77,14350.35,14815.77,9850],["2007-07-26",14583.06,14583.06,14078.86,14156.43,5200],["2007-07-27",14544.27,14660.63,14544.27,14544.27,10180],["2007-07-30",14544.27,14738.2,14350.35,14350.35,6950],["2007-07-31",14350.35,14738.2,14156.43,14544.27,13130],["2007-08-01",14544.27,14544.27,14156.43,14156.43,10530],["2007-08-02",14156.43,14234.0,13962.5,14156.43,21190],["2007-08-03",13768.58,14156.43,13652.23,13652.23,10280],["2007-08-06",13962.5,13962.5,13574.66,13923.72,3390],["2007-08-07",13613.44,13962.5,13613.44,13962.5,10040],["2007-08-08",14117.64,14117.64,13962.5,13962.5,1870],["2007-08-09",13962.5,13962.5,13264.38,13923.72,7030],["2007-08-10",13923.72,13923.72,13768.58,13768.58,8580],["2007-08-13",13574.66,13574.66,13109.24,13574.66,5580],["2007-08-14",14156.43,14156.43,13962.5,13962.5,6400],["2007-08-15",13962.5,13962.5,13264.38,13613.44,2380],["2007-08-16",13962.5,13962.5,13225.59,13380.73,360],["2007-08-17",13380.73,13884.93,13380.73,13884.93,12250],["2007-08-20",13884.93,13962.5,13574.66,13962.5,2730],["2007-08-21",13419.52,13923.72,13419.52,13884.93,6990],["2007-08-22",13574.66,13574.66,13574.66,13574.66,2900],["2007-08-23",13380.73,13380.73,13380.73,13380.73,8700],["2007-08-24",13186.81,13380.73,13186.81,13380.73,3600],["2007-08-27",13380.73,13574.66,13380.73,13574.66,3700],["2007-08-28",13574.66,13652.23,13574.66,13574.66,4150],["2007-08-29",13574.66,13574.66,13380.73,13497.09,870],["2007-08-30",13497.09,13497.09,13497.09,13497.09,1200],["2007-08-31",13225.59,13380.73,13225.59,13264.38,12450],["2007-09-04",13535.87,13535.87,13186.81,13535.87,5150],["2007-09-05",13613.44,13613.44,13380.73,13574.66,5600],["2007-09-06",13574.66,13613.44,13574.66,13613.44,3520],["2007-09-07",13613.44,13613.44,13535.87,13535.87,2860],["2007-09-10",13535.87,13535.87,13535.87,13535.87,9590],["2007-09-11",13652.23,14195.21,13652.23,14195.21,47730],["2007-09-12",14195.21,14195.21,13962.5,14156.43,18200],["2007-09-13",14156.43,14156.43,13962.5,13962.5,3630],["2007-09-14",13807.36,13923.72,13768.58,13923.72,2140],["2007-09-17",13962.5,13962.5,13535.87,13535.87,15410],["2007-09-18",13768.58,13807.36,13574.66,13807.36,14410],["2007-09-19",13923.72,13923.72,13768.58,13923.72,6200],["2007-09-20",13574.66,13923.72,13574.66,13923.72,11600],["2007-09-21",13768.58,13884.93,13652.23,13729.8,7030],["2007-09-24",13729.8,13768.58,13691.01,13768.58,10770],["2007-09-25",13768.58,13962.5,13768.58,13962.5,22450],["2007-09-26",14350.35,14350.35,14117.64,14195.21,29460],["2007-09-27",14195.21,14350.35,14156.43,14156.43,13270],["2007-09-28",14156.43,14311.57,14156.43,14156.43,20790],["2007-10-01",14156.43,14776.98,14156.43,14776.98,27960],["2007-10-02",15048.48,15126.05,15048.48,15048.48,33900],["2007-10-03",15319.97,15319.97,14544.27,15126.05,16810],["2007-10-04",14427.92,15126.05,14427.92,14932.12,13180],["2007-10-05",14350.35,14932.12,14350.35,14893.34,12050],["2007-10-08",14893.34,14893.34,14738.2,14815.77,16550],["2007-10-09",14738.2,14815.77,14699.41,14815.77,13380],["2007-10-10",14815.77,14932.12,14815.77,14854.55,14440],["2007-10-11",14932.12,15126.05,14854.55,15126.05,21430],["2007-10-12",15126.05,15319.97,14970.91,15319.97,17390],["2007-10-15",15707.82,16056.88,15707.82,16056.88,57220],["2007-10-16",16832.57,16832.57,16832.57,16832.57,33620],["2007-10-17",17647.05,17647.05,17647.05,17647.05,48440],["2007-10-18",17647.05,17647.05,16793.79,16793.79,44000],["2007-10-19",16018.09,16095.66,15979.31,16018.09,30470],["2007-10-22",16018.09,16018.09,15552.68,15552.68,15410],["2007-10-23",15513.89,16095.66,15513.89,15901.74,17020],["2007-10-24",15901.74,15901.74,15707.82,15707.82,19520],["2007-10-25",15901.74,15901.74,15707.82,15901.74,11340],["2007-10-26",15513.89,15862.96,15513.89,15707.82,11380],["2007-10-29",15203.62,15707.82,15126.05,15319.97,14300],["2007-10-30",14970.91,15126.05,14932.12,15009.69,10230],["2007-10-31",15009.69,15591.46,15009.69,15126.05,11620],["2007-11-01",15126.05,15513.89,15126.05,15126.05,16770],["2007-11-02",14544.27,14738.2,14544.27,14738.2,20970],["2007-11-05",14117.64,14738.2,14117.64,14117.64,22860],["2007-11-06",14156.43,14350.35,14156.43,14195.21,22770],["2007-11-07",14350.35,14660.63,14350.35,14544.27,13970],["2007-11-08",14738.2,14932.12,14544.27,14738.2,25850],["2007-11-09",14544.27,14544.27,14350.35,14544.27,9210],["2007-11-12",14156.43,14234.0,14001.29,14001.29,32950],["2007-11-13",13846.15,13846.15,13303.16,13303.16,16290],["2007-11-14",13574.66,13962.5,13574.66,13962.5,7330],["2007-11-15",14350.35,14350.35,13574.66,13962.5,12250],["2007-11-16",13962.5,13962.5,13768.58,13962.5,4000],["2007-11-19",13962.5,13962.5,13768.58,13962.5,8550],["2007-11-20",13962.5,13962.5,13768.58,13962.5,6630],["2007-11-21",13768.58,13962.5,13458.3,13962.5,5510],["2007-11-22",13380.73,13962.5,13380.73,13962.5,8510],["2007-11-23",13962.5,13962.5,13574.66,13613.44,8750],["2007-11-26",13497.09,14272.78,13497.09,14195.21,2490],["2007-11-27",14350.35,14350.35,13962.5,14117.64,7650],["2007-11-28",13846.15,14117.64,13768.58,14117.64,8440],["2007-11-29",14117.64,14389.14,13729.8,14117.64,30820],["2007-11-30",13962.5,14350.35,13962.5,14156.43,3690],["2007-12-03",13652.23,14040.07,13652.23,14040.07,10070],["2007-12-04",14040.07,14040.07,13962.5,13962.5,8190],["2007-12-05",13768.58,13884.93,13768.58,13768.58,7400],["2007-12-06",13574.66,13574.66,13497.09,13574.66,23990],["2007-12-07",13458.3,13729.8,13458.3,13729.8,13090],["2007-12-10",13264.38,13691.01,13264.38,13691.01,8760],["2007-12-11",13186.81,13264.38,13186.81,13186.81,6900],["2007-12-12",12915.32,13380.73,12915.32,13380.73,33900],["2007-12-13",13070.45,13186.81,13031.67,13148.02,4730],["2007-12-14",13380.73,13380.73,13186.81,13225.59,3420],["2007-12-17",13186.81,13186.81,12605.04,12605.04,3850],["2007-12-18",12605.04,12798.96,12605.04,12798.96,2000],["2007-12-19",13186.81,13380.73,12992.89,12992.89,6780],["2007-12-20",12992.89,13186.81,12488.68,12488.68,11040],["2007-12-21",12488.68,12992.89,12488.68,12992.89,2970],["2007-12-24",13109.24,13109.24,12876.53,12876.53,3280],["2007-12-25",12876.53,12876.53,12798.96,12876.53,2390],["2007-12-26",13109.24,13148.02,12992.89,13148.02,9970],["2007-12-27",13148.02,13186.81,12682.61,12682.61,10420],["2007-12-28",12798.96,13109.24,12798.96,13109.24,2110],["2008-01-02",13148.02,13148.02,12798.96,12798.96,1150],["2008-01-03",13186.81,13186.81,12488.68,12488.68,1900],["2008-01-04",12488.68,12605.04,12217.19,12527.47,2710],["2008-01-07",12488.68,12488.68,12217.19,12217.19,650],["2008-01-08",12411.11,12760.18,12217.19,12411.11,14170],["2008-01-09",12411.11,12411.11,12139.62,12139.62,7100],["2008-01-10",11557.85,12023.27,11557.85,12023.27,2930],["2008-01-11",11635.42,12139.62,11635.42,12023.27,2130],["2008-01-14",12178.41,12178.41,11441.5,11441.5,8480],["2008-01-15",10898.51,10898.51,10898.51,10898.51,3200],["2008-01-16",11402.71,11441.5,11247.57,11441.5,9770],["2008-01-17",10898.51,11441.5,10898.51,10898.51,9070],["2008-01-18",11053.65,11053.65,10976.08,11053.65,1450],["2008-01-21",10859.73,10859.73,10665.8,10665.8,3350],["2008-01-22",10277.95,10316.74,10200.38,10316.74,3450],["2008-01-23",9967.68,10084.03,9812.54,9812.54,3400],["2008-01-24",10045.25,10045.25,9347.12,9347.12,3670],["2008-01-25",9579.83,9579.83,8920.49,8920.49,10040],["2008-01-28",8920.49,8920.49,8920.49,8920.49,2580],["2008-01-29",8920.49,9308.34,8920.49,9308.34,10370],["2008-01-30",9773.75,9773.75,9734.97,9773.75,14110],["2008-01-31",9773.75,10239.17,9696.18,10239.17,6660],["2008-02-01",10084.03,10743.37,10045.25,10743.37,9670],["2008-02-12",11053.65,11053.65,10743.37,10743.37,4460],["2008-02-13",10239.17,10239.17,10239.17,10239.17,3490],["2008-02-14",10239.17,10471.88,10239.17,10239.17,16890],["2008-02-15",10394.31,10394.31,10084.03,10239.17,4600],["2008-02-18",9734.97,10084.03,9734.97,9734.97,2870],["2008-02-19",9269.55,10045.25,9269.55,10045.25,6170],["2008-02-20",9579.83,10084.03,9579.83,9579.83,4600],["2008-02-21",9114.41,9114.41,9114.41,9114.41,3000],["2008-02-22",8687.78,9502.26,8687.78,9502.26,5370],["2008-02-25",9308.34,9851.32,9308.34,9502.26,6120],["2008-02-26",9191.98,9191.98,9036.84,9036.84,4800],["2008-02-27",9463.47,9463.47,8765.35,8765.35,1020],["2008-02-28",9191.98,9191.98,8765.35,8765.35,1300],["2008-02-29",8338.72,8610.21,8338.72,8338.72,5060],["2008-03-03",7950.87,8028.44,7950.87,7950.87,6710],["2008-03-04",7563.02,7563.02,7563.02,7563.02,1800],["2008-03-05",7213.96,7213.96,7213.96,7213.96,860],["2008-03-06",7213.96,7563.02,7213.96,7563.02,24730],["2008-03-07",7912.09,7912.09,7912.09,7912.09,19080],["2008-03-10",8144.79,8299.93,7989.65,8261.15,14240],["2008-03-11",7873.3,7873.3,7873.3,7873.3,6640],["2008-03-12",7485.45,7873.3,7485.45,7485.45,17800],["2008-03-13",7213.96,7369.1,7175.18,7369.1,22230],["2008-03-14",7369.1,7718.16,7369.1,7369.1,9300],["2008-03-17",7097.61,7213.96,7097.61,7097.61,4360],["2008-03-18",6748.54,7369.1,6748.54,7291.53,14450],["2008-03-19",7654.09,7654.09,7251.25,7251.25,13290],["2008-03-20",7452.67,7452.67,6888.68,7452.67,5710],["2008-03-21",7090.11,7130.39,7090.11,7130.39,14450],["2008-03-24",7049.82,7049.82,6808.11,6808.11,14470],["2008-03-25",6848.4,6848.4,6485.84,6485.84,6030],["2008-03-26",6163.56,6364.98,6163.56,6244.13,9600],["2008-03-27",6284.41,6284.41,6284.41,6284.41,10],["2008-03-28",6324.7,6324.7,6324.7,6324.7,10],["2008-03-31",6364.98,6364.98,6364.98,6364.98,340],["2008-04-01",6405.27,6405.27,6405.27,6405.27,450],["2008-04-02",6445.55,6445.55,6445.55,6445.55,10],["2008-04-03",6485.84,6485.84,6485.84,6485.84,10],["2008-04-04",6526.12,6526.12,6526.12,6526.12,10],["2008-04-07",6646.97,6646.97,6646.97,6646.97,1000],["2008-04-08",6767.83,6767.83,6687.26,6767.83,8850],["2008-04-09",6888.68,6888.68,6767.83,6808.11,8950],["2008-04-10",6687.26,6687.26,6687.26,6687.26,120],["2008-04-11",6566.41,6566.41,6566.41,6566.41,10],["2008-04-16",6445.55,6445.55,6445.55,6445.55,400],["2008-04-17",6324.7,6566.41,6324.7,6566.41,3010],["2008-04-18",6445.55,6445.55,6445.55,6445.55,4000],["2008-04-21",6324.7,6324.7,6324.7,6324.7,3890],["2008-04-22",6445.55,6445.55,6203.84,6445.55,1300],["2008-04-23",6324.7,6566.41,6324.7,6526.12,1900],["2008-04-24",6405.27,6485.84,6405.27,6485.84,3760],["2008-04-25",6364.98,6445.55,6364.98,6445.55,4150],["2008-04-28",6324.7,6566.41,6324.7,6566.41,4080],["2008-04-29",6646.97,6687.26,6646.97,6687.26,8880],["2008-05-05",6808.11,6808.11,6727.54,6808.11,5170],["2008-05-06",6928.97,6928.97,6928.97,6928.97,5810],["2008-05-07",7009.54,7049.82,6808.11,7009.54,16090],["2008-05-08",6928.97,6928.97,6928.97,6928.97,20],["2008-05-09",6808.11,6808.11,6808.11,6808.11,10],["2008-05-12",6687.26,6687.26,6687.26,6687.26,30],["2008-05-13",6566.41,6566.41,6566.41,6566.41,20],["2008-05-14",6445.55,6445.55,6445.55,6445.55,30],["2008-05-15",6324.7,6324.7,6324.7,6324.7,60],["2008-05-16",6203.84,6445.55,6203.84,6203.84,9860],["2008-05-19",6082.99,6324.7,6082.99,6324.7,1150],["2008-05-20",6445.55,6445.55,6445.55,6445.55,20],["2008-05-21",6324.7,6324.7,6324.7,6324.7,20],["2008-05-22",6445.55,6445.55,6203.84,6203.84,20],["2008-05-23",6082.99,6082.99,6082.99,6082.99,970],["2008-05-26",6203.84,6203.84,5962.13,6042.7,3630],["2008-05-30",6082.99,6082.99,5921.85,5921.85,1360],["2008-06-02",5841.28,5841.28,5841.28,5841.28,5000],["2008-06-03",5760.71,5760.71,5760.71,5760.71,2000],["2008-06-04",5680.14,5680.14,5680.14,5680.14,2180],["2008-06-05",5599.57,5599.57,5599.57,5599.57,3170],["2008-06-06",5519.0,5519.0,5519.0,5519.0,2000],["2008-06-09",5438.43,5438.43,5438.43,5438.43,3300],["2008-06-10",5357.86,5357.86,5357.86,5357.86,2000],["2008-06-11",5277.3,5438.43,5277.3,5438.43,7240],["2008-06-12",5438.43,5519.0,5357.86,5519.0,4700],["2008-06-13",5599.57,5599.57,5599.57,5599.57,1990],["2008-06-16",5680.14,5680.14,5680.14,5680.14,910],["2008-06-17",5760.71,5760.71,5760.71,5760.71,130],["2008-06-18",5841.28,5841.28,5680.14,5680.14,3470],["2008-06-19",5519.0,5519.0,5519.0,5519.0,10],["2008-06-20",5357.86,5357.86,5357.86,5357.86,2060],["2008-06-23",5237.01,5398.15,5237.01,5398.15,4890],["2008-06-24",5237.01,5559.29,5237.01,5559.29,2850],["2008-06-25",5720.43,5720.43,5720.43,5720.43,5620],["2008-06-26",5881.57,5881.57,5841.28,5841.28,230],["2008-06-27",5962.13,5962.13,5962.13,5962.13,1100],["2008-06-30",6042.7,6042.7,6042.7,6042.7,650],["2008-07-01",5881.57,6203.84,5881.57,6203.84,9210],["2008-07-02",6203.84,6364.98,6042.7,6284.41,16240],["2008-07-03",6123.27,6284.41,6123.27,6163.56,7500],["2008-07-04",6042.7,6324.7,6042.7,6324.7,17620],["2008-07-07",6163.56,6445.55,6163.56,6163.56,8960],["2008-07-08",6002.42,6284.41,6002.42,6284.41,11890],["2008-07-09",6123.27,6364.98,6123.27,6364.98,14190],["2008-07-10",6364.98,6485.84,6364.98,6485.84,3800],["2008-07-11",6485.84,6526.12,6324.7,6324.7,4120],["2008-07-14",6324.7,6324.7,6203.84,6324.7,4290],["2008-07-15",6203.84,6445.55,6203.84,6445.55,29750],["2008-07-16",6445.55,6526.12,6445.55,6526.12,23610],["2008-07-17",6646.97,6646.97,6526.12,6646.97,6010],["2008-07-18",6646.97,6646.97,6646.97,6646.97,0],["2008-07-21",6646.97,6646.97,6646.97,6646.97,0],["2008-07-22",6566.41,6566.41,6566.41,6566.41,2000],["2008-07-23",6566.41,6566.41,6566.41,6566.41,0],["2008-07-24",6405.27,6405.27,6405.27,6405.27,10],["2008-07-25",6244.13,6405.27,6244.13,6405.27,7210],["2008-07-28",6244.13,6405.27,6244.13,6405.27,11140],["2008-07-29",6244.13,6244.13,6244.13,6244.13,7000],["2008-07-30",6082.99,6082.99,6082.99,6082.99,6050],["2008-07-31",5921.85,5921.85,5921.85,5921.85,10],["2008-08-01",5760.71,5760.71,5760.71,5760.71,1000],["2008-08-04",5760.71,5760.71,5599.57,5599.57,4010],["2008-08-05",5438.43,5438.43,5438.43,5438.43,100],["2008-08-06",5438.43,5438.43,5438.43,5438.43,4390],["2008-08-07",5438.43,5438.43,5438.43,5438.43,100],["2008-08-08",5277.3,5277.3,5277.3,5277.3,2400],["2008-08-11",5156.44,5398.15,5156.44,5398.15,18410],["2008-08-12",5519.0,5519.0,5237.01,5398.15,11080],["2008-08-13",5237.01,5398.15,5237.01,5237.01,9170],["2008-08-14",5116.16,5357.86,5116.16,5357.86,24320],["2008-08-15",5478.72,5478.72,5478.72,5478.72,27550],["2008-08-18",5559.29,5639.86,5478.72,5519.0,7130],["2008-08-19",5309.95,5519.0,5309.95,5519.0,4560],["2008-08-20",5309.95,5519.0,5309.95,5519.0,6440],["2008-08-21",5519.0,5644.44,5268.14,5644.44,9790],["2008-08-22",5644.44,5644.44,5477.19,5519.0,9610],["2008-08-25",5519.0,5769.87,5519.0,5769.87,18280],["2008-08-26",6020.73,6020.73,5769.87,6020.73,18490],["2008-08-27",6271.59,6271.59,6062.54,6229.78,11080],["2008-08-28",5937.11,6229.78,5937.11,5978.92,8270],["2008-08-29",5686.25,5853.49,5686.25,5769.87,6640],["2008-09-03",6020.73,6020.73,5853.49,6020.73,26820],["2008-09-04",5728.06,6313.41,5728.06,6062.54,10470],["2008-09-05",6062.54,6355.22,5853.49,6355.22,37190],["2008-09-08",6647.89,6647.89,6104.35,6647.89,36580],["2008-09-09",6940.56,6940.56,6564.27,6689.7,37630],["2008-09-10",7024.19,7024.19,6355.22,6898.75,24960],["2008-09-11",6564.27,6606.08,6564.27,6564.27,17590],["2008-09-12",6271.59,6271.59,6271.59,6271.59,3100],["2008-09-15",5978.92,6271.59,5978.92,5978.92,14860],["2008-09-16",5686.25,5686.25,5686.25,5686.25,8800],["2008-09-17",5435.38,5686.25,5435.38,5435.38,10510],["2008-09-18",5435.38,5435.38,5184.52,5435.38,19750],["2008-09-19",5686.25,5686.25,5686.25,5686.25,12500],["2008-09-22",5937.11,5937.11,5937.11,5937.11,26240],["2008-09-23",5644.44,6229.78,5644.44,5644.44,13570],["2008-09-24",5435.38,5435.38,5393.57,5393.57,8160],["2008-09-25",5142.71,5644.44,5142.71,5644.44,16800],["2008-09-26",5644.44,5644.44,5644.44,5644.44,4890],["2008-09-29",5435.38,5853.49,5435.38,5853.49,2190],["2008-09-30",5853.49,5853.49,5560.81,5560.81,80],["2008-10-01",5644.44,5644.44,5309.95,5560.81,3100],["2008-10-02",5560.81,5769.87,5351.76,5435.38,11420],["2008-10-03",5560.81,5560.81,5226.33,5560.81,5280],["2008-10-06",5309.95,5309.95,5309.95,5309.95,5690],["2008-10-07",5268.14,5268.14,5100.9,5100.9,6690],["2008-10-08",5017.28,5017.28,4891.84,5017.28,10560],["2008-10-09",5017.28,5017.28,5017.28,5017.28,5510],["2008-10-10",4766.41,4766.41,4766.41,4766.41,1480],["2008-10-13",4682.79,4766.41,4682.79,4766.41,2800],["2008-10-14",4975.47,4975.47,4975.47,4975.47,880],["2008-10-15",5142.71,5142.71,5142.71,5142.71,3800],["2008-10-16",5142.71,5142.71,5017.28,5100.9,2200],["2008-10-17",5017.28,5309.95,5017.28,5309.95,3020],["2008-10-20",5309.95,5309.95,5309.95,5309.95,0],["2008-10-21",5393.57,5393.57,5059.09,5059.09,1010],["2008-10-22",4891.84,5100.9,4891.84,4891.84,5650],["2008-10-23",4891.84,4891.84,4682.79,4682.79,16100],["2008-10-24",4473.74,4599.17,4473.74,4515.55,8050],["2008-10-27",4348.31,4348.31,4306.49,4306.49,7330],["2008-10-28",4097.44,4306.49,4097.44,4306.49,4100],["2008-10-29",4515.55,4515.55,4306.49,4515.55,2730],["2008-10-30",4515.55,4724.6,4390.12,4724.6,7330],["2008-10-31",4933.65,4933.65,4557.36,4557.36,5010],["2008-11-03",4557.36,4766.41,4557.36,4766.41,1010],["2008-11-04",4933.65,4933.65,4933.65,4933.65,500],["2008-11-05",5017.28,5017.28,5017.28,5017.28,1600],["2008-11-06",5017.28,5017.28,4766.41,5017.28,2150],["2008-11-07",4766.41,4766.41,4766.41,4766.41,1860],["2008-11-10",4766.41,4766.41,4766.41,4766.41,1000],["2008-11-11",4557.36,4557.36,4557.36,4557.36,3000],["2008-11-12",4348.31,4766.41,4348.31,4766.41,6000],["2008-11-13",4557.36,4599.17,4557.36,4599.17,7200],["2008-11-14",4599.17,4599.17,4390.12,4599.17,20430],["2008-11-17",4390.12,4557.36,4390.12,4390.12,21430],["2008-11-18",4390.12,4557.36,4390.12,4557.36,800],["2008-11-19",4682.79,4724.6,4390.12,4390.12,2550],["2008-11-20",4599.17,4599.17,4599.17,4599.17,200],["2008-11-21",4390.12,4557.36,4390.12,4557.36,1500],["2008-11-24",4640.98,4640.98,4348.31,4348.31,5200],["2008-11-25",4222.87,4222.87,4222.87,4222.87,12180],["2008-11-26",4222.87,4306.49,4222.87,4306.49,800],["2008-11-27",4181.06,4348.31,4139.25,4348.31,10310],["2008-11-28",4264.68,4264.68,4264.68,4264.68,2000],["2008-12-01",4055.63,4181.06,4055.63,4097.44,9300],["2008-12-02",4013.82,4013.82,4013.82,4013.82,1290],["2008-12-03",4139.25,4139.25,4139.25,4139.25,3000],["2008-12-04",4181.06,4181.06,4181.06,4181.06,10],["2008-12-05",4222.87,4222.87,4222.87,4222.87,200],["2008-12-08",4222.87,4222.87,4222.87,4222.87,0],["2008-12-09",4222.87,4222.87,4222.87,4222.87,10],["2008-12-10",4222.87,4222.87,4222.87,4222.87,500],["2008-12-11",4013.82,4013.82,4013.82,4013.82,3250],["2008-12-12",4097.44,4097.44,4097.44,4097.44,1000],["2008-12-15",3972.01,4181.06,3930.2,4181.06,10810],["2008-12-16",4181.06,4181.06,4181.06,4181.06,0],["2008-12-17",4181.06,4181.06,4181.06,4181.06,100],["2008-12-18",4181.06,4181.06,4181.06,4181.06,0],["2008-12-19",3972.01,4139.25,3972.01,4139.25,2030],["2008-12-22",3972.01,3972.01,3972.01,3972.01,2200],["2008-12-23",3972.01,3972.01,3972.01,3972.01,0],["2008-12-24",4139.25,4139.25,4139.25,4139.25,600],["2008-12-25",3972.01,3972.01,3972.01,3972.01,300],["2008-12-26",3846.58,4013.82,3846.58,4013.82,300],["2008-12-29",4013.82,4013.82,4013.82,4013.82,0],["2008-12-30",3846.58,4055.63,3846.58,4013.82,2310],["2008-12-31",4139.25,4139.25,4139.25,4139.25,10],["2009-01-02",3972.01,3972.01,3972.01,3972.01,1400],["2009-01-05",3804.77,4097.44,3804.77,4097.44,110],["2009-01-06",4264.68,4264.68,4264.68,4264.68,210],["2009-01-07",4055.63,4473.74,4055.63,4055.63,2720],["2009-01-08",4181.06,4181.06,4181.06,4181.06,10],["2009-01-09",3972.01,3972.01,3972.01,3972.01,210],["2009-01-12",3930.2,4055.63,3930.2,4055.63,260],["2009-01-13",3888.39,4013.82,3888.39,4013.82,20],["2009-01-14",4013.82,4013.82,3888.39,3888.39,1380],["2009-01-15",3972.01,3972.01,3888.39,3888.39,7460],["2009-01-16",3930.2,3930.2,3930.2,3930.2,990],["2009-01-19",3930.2,3930.2,3930.2,3930.2,1670],["2009-01-20",3930.2,4097.44,3930.2,4097.44,540],["2009-01-21",4097.44,4097.44,4097.44,4097.44,200],["2009-01-22",4097.44,4097.44,4097.44,4097.44,10],["2009-01-23",3930.2,3930.2,3930.2,3930.2,10],["2009-02-02",4097.44,4097.44,4097.44,4097.44,30],["2009-02-03",3972.01,3972.01,3972.01,3972.01,10],["2009-02-04",3846.58,3846.58,3846.58,3846.58,460],["2009-02-05",3972.01,3972.01,3972.01,3972.01,10],["2009-02-06",3972.01,3972.01,3972.01,3972.01,10],["2009-02-09",3846.58,3846.58,3846.58,3846.58,590],["2009-02-10",3762.96,4013.82,3762.96,4013.82,510],["2009-02-11",3846.58,3846.58,3846.58,3846.58,100],["2009-02-12",4013.82,4013.82,3762.96,3762.96,2500],["2009-02-13",3930.2,3930.2,3595.71,3595.71,1110],["2009-02-16",3595.71,3721.15,3595.71,3721.15,1010],["2009-02-17",3553.9,3846.58,3553.9,3846.58,300],["2009-02-18",3846.58,3846.58,3846.58,3846.58,310],["2009-02-19",3846.58,3846.58,3679.34,3721.15,1000],["2009-02-20",3553.9,3637.52,3553.9,3595.71,5710],["2009-02-23",3428.47,3428.47,3428.47,3428.47,110],["2009-02-24",3303.04,3553.9,3261.23,3553.9,1270],["2009-02-25",3679.34,3679.34,3679.34,3679.34,10],["2009-02-26",3762.96,3762.96,3762.96,3762.96,10],["2009-02-27",3846.58,3846.58,3846.58,3846.58,510],["2009-03-02",3846.58,3846.58,3762.96,3762.96,150],["2009-03-03",3595.71,3930.2,3595.71,3930.2,1060],["2009-03-04",4013.82,4013.82,3762.96,3762.96,330],["2009-03-05",3930.2,3930.2,3930.2,3930.2,300],["2009-03-06",4013.82,4013.82,4013.82,4013.82,30],["2009-03-09",4097.44,4097.44,3846.58,3846.58,240],["2009-03-10",3721.15,3721.15,3721.15,3721.15,10],["2009-03-11",3721.15,3721.15,3553.9,3595.71,10550],["2009-03-12",3762.96,3762.96,3595.71,3762.96,1010],["2009-03-13",3721.15,3721.15,3637.52,3637.52,1160],["2009-03-16",3553.9,3804.77,3553.9,3804.77,1860],["2009-03-17",3888.39,3888.39,3804.77,3888.39,2300],["2009-03-18",3804.77,3972.01,3804.77,3804.77,220],["2009-03-19",3972.01,3972.01,3762.96,3930.2,2350],["2009-03-20",3804.77,3804.77,3804.77,3804.77,150],["2009-03-23",3972.01,3972.01,3679.34,3679.34,1300],["2009-03-24",3846.58,3846.58,3595.71,3846.58,45000],["2009-03-25",3679.34,3679.34,3679.34,3679.34,50000],["2009-03-26",3846.58,3846.58,3637.52,3846.58,24560],["2009-03-27",4013.82,4013.82,3762.96,4013.82,11380],["2009-03-30",3972.01,3972.01,3888.39,3888.39,1150],["2009-03-31",3846.58,3930.2,3721.15,3930.2,12210],["2009-04-01",3804.77,4097.44,3804.77,4055.63,16460],["2009-04-02",4222.87,4222.87,4222.87,4222.87,56390],["2009-04-03",4431.93,4431.93,4390.12,4431.93,71040],["2009-04-07",4640.98,4640.98,4640.98,4640.98,14820],["2009-04-08",4850.03,4850.03,4808.22,4850.03,107020],["2009-04-09",5059.09,5059.09,4850.03,4850.03,62380],["2009-04-10",4933.65,5017.28,4724.6,4933.65,25420],["2009-04-13",5017.28,5017.28,4933.65,4975.47,25190],["2009-04-14",4766.41,4850.03,4766.41,4766.41,82670],["2009-04-15",4557.36,4557.36,4557.36,4557.36,58340],["2009-04-16",4515.55,4766.41,4515.55,4766.41,44580],["2009-04-17",4975.47,4975.47,4557.36,4891.84,43870],["2009-04-20",4682.79,4850.03,4682.79,4682.79,21370],["2009-04-21",4473.74,4473.74,4473.74,4473.74,4840],["2009-04-22",4640.98,4682.79,4473.74,4473.74,33690],["2009-04-23",4473.74,4473.74,4306.49,4306.49,36910],["2009-04-24",4482.27,4482.27,4218.61,4218.61,19260],["2009-04-27",4394.38,4394.38,4218.61,4218.61,12390],["2009-04-28",4394.38,4394.38,4218.61,4262.55,9710],["2009-04-29",4394.38,4438.33,4218.61,4394.38,15120],["2009-05-04",4526.21,4614.1,4526.21,4614.1,47240],["2009-05-05",4789.88,4833.82,4614.1,4614.1,45160],["2009-05-06",4394.38,4701.99,4394.38,4570.16,15980],["2009-05-07",4306.49,4526.21,4306.49,4306.49,29570],["2009-05-08",4306.49,4394.38,4306.49,4394.38,8830],["2009-05-11",4482.27,4482.27,4394.38,4482.27,21870],["2009-05-12",4482.27,4570.16,4438.33,4570.16,19920],["2009-05-13",4658.05,4658.05,4350.44,4350.44,25190],["2009-05-14",4614.1,4614.1,4394.38,4526.21,29290],["2009-05-15",4614.1,4701.99,4526.21,4701.99,64540],["2009-05-18",4833.82,4921.71,4745.93,4921.71,83260],["2009-05-19",5141.43,5141.43,5141.43,5141.43,45390],["2009-05-20",5361.15,5361.15,5361.15,5361.15,33770],["2009-05-21",5624.81,5624.81,5624.81,5624.81,71960],["2009-05-22",5888.47,5888.47,5449.03,5844.53,360630],["2009-05-25",5844.53,6108.19,5580.87,6108.19,132810],["2009-05-26",6240.02,6240.02,6064.25,6152.14,88530],["2009-05-27",5932.42,6152.14,5844.53,5844.53,91670],["2009-05-28",5844.53,5844.53,5580.87,5712.7,54910],["2009-05-29",5888.47,5888.47,5712.7,5712.7,43830],["2009-06-01",5976.36,5976.36,5976.36,5976.36,165860],["2009-06-02",6240.02,6240.02,6240.02,6240.02,22700],["2009-06-03",6547.63,6547.63,6547.63,6547.63,25320],["2009-06-04",6855.24,6855.24,6855.24,6855.24,9650],["2009-06-05",7162.84,7162.84,7162.84,7162.84,11600],["2009-06-08",7514.39,7514.39,7514.39,7514.39,8450],["2009-06-09",7865.94,7865.94,7470.45,7865.94,346310],["2009-06-10",7514.39,7514.39,7514.39,7514.39,101760],["2009-06-11",7822.0,7865.94,7822.0,7865.94,163340],["2009-06-12",8217.5,8217.5,7865.94,8217.5,244750],["2009-06-15",7822.0,7822.0,7822.0,7822.0,94580],["2009-06-16",7470.45,7470.45,7470.45,7470.45,12550],["2009-06-17",7118.9,7822.0,7118.9,7822.0,158410],["2009-06-18",7514.39,8129.61,7514.39,7865.94,65110],["2009-06-19",8041.72,8041.72,7514.39,7690.17,108680],["2009-06-22",7470.45,7470.45,7338.62,7470.45,64950],["2009-06-23",7118.9,7118.9,7118.9,7118.9,140],["2009-06-24",7031.01,7470.45,7031.01,7470.45,101930],["2009-06-25",7470.45,7470.45,7118.9,7470.45,15930],["2009-06-26",7118.9,7162.84,7118.9,7118.9,67120],["2009-06-29",6855.24,7118.9,6767.35,6767.35,63250],["2009-06-30",6459.74,6591.57,6459.74,6459.74,54620],["2009-07-01",6152.14,6196.08,6152.14,6152.14,48490],["2009-07-02",6327.91,6459.74,5932.42,6371.85,39910],["2009-07-03",6064.25,6547.63,6064.25,6503.69,20180],["2009-07-06",6767.35,6811.29,6767.35,6811.29,11570],["2009-07-07",6591.57,6811.29,6591.57,6591.57,5210],["2009-07-08",6283.97,6767.35,6283.97,6283.97,37010],["2009-07-09",6196.08,6371.85,6196.08,6240.02,16950],["2009-07-10",6152.14,6240.02,6152.14,6152.14,51950],["2009-07-13",6064.25,6108.19,5932.42,6108.19,13100],["2009-07-14",5932.42,6152.14,5888.47,6152.14,15140],["2009-07-15",6240.02,6371.85,6152.14,6371.85,66760],["2009-07-16",6547.63,6547.63,6371.85,6415.8,6600],["2009-07-17",6196.08,6283.97,6152.14,6152.14,21920],["2009-07-20",5932.42,6283.97,5844.53,5844.53,55360],["2009-07-21",6020.3,6020.3,5844.53,5888.47,16650],["2009-07-22",5888.47,5976.36,5888.47,5932.42,3620],["2009-07-23",5932.42,5976.36,5756.64,5976.36,12900],["2009-07-24",6240.02,6240.02,6152.14,6240.02,53970],["2009-07-27",6240.02,6415.8,6152.14,6152.14,27770],["2009-07-28",5932.42,6108.19,5844.53,6108.19,42010],["2009-07-29",5932.42,6108.19,5844.53,6108.19,29580],["2009-07-30",5932.42,6064.25,5932.42,6064.25,6160],["2009-07-31",6152.14,6152.14,5932.42,6152.14,9630],["2009-08-03",6152.14,6196.08,6020.3,6196.08,9440],["2009-08-04",6459.74,6459.74,6240.02,6371.85,26420],["2009-08-05",6196.08,6371.85,6196.08,6371.85,12850],["2009-08-06",6459.74,6459.74,6371.85,6371.85,13000],["2009-08-07",6283.97,6591.57,6283.97,6459.74,6010],["2009-08-10",6591.57,6767.35,6503.69,6723.41,38390],["2009-08-11",6943.12,7031.01,6767.35,7031.01,262320],["2009-08-12",7382.56,7382.56,7162.84,7338.62,131300],["2009-08-13",7382.56,7382.56,6987.07,6987.07,59660],["2009-08-14",6767.35,6987.07,6679.46,6943.12,49740],["2009-08-17",6679.46,6811.29,6635.52,6679.46,69400],["2009-08-18",6503.69,6811.29,6459.74,6591.57,41420],["2009-08-19",6591.57,6899.18,6591.57,6899.18,26410],["2009-08-20",7206.79,7206.79,7031.01,7206.79,171510],["2009-08-21",7470.45,7470.45,7118.9,7250.73,116320],["2009-08-24",7162.84,7250.73,7118.9,7118.9,36040],["2009-08-25",6943.12,7118.9,6767.35,6899.18,52000],["2009-08-26",7031.01,7031.01,6811.29,6855.24,12880],["2009-08-27",7031.01,7162.84,6899.18,7162.84,102180],["2009-08-28",7514.39,7514.39,7514.39,7514.39,73420],["2009-08-31",7865.94,7865.94,7382.56,7646.23,119470],["2009-09-01",7646.23,7646.23,7470.45,7470.45,87430],["2009-09-03",7250.73,7426.51,7206.79,7250.73,74580],["2009-09-04",7602.28,7602.28,7470.45,7602.28,259680],["2009-09-07",7602.28,7646.23,7382.56,7646.23,47670],["2009-09-08",7997.78,7997.78,7690.17,7997.78,152440],["2009-09-09",7997.78,8085.66,7734.11,7909.89,97330],["2009-09-10",7822.0,7909.89,7646.23,7646.23,125700],["2009-09-11",7909.89,7909.89,7646.23,7865.94,167660],["2009-09-14",8217.5,8217.5,8217.5,8217.5,86680],["2009-09-15",8612.99,8612.99,8305.38,8525.1,286010],["2009-09-16",8129.61,8349.33,8129.61,8129.61,155670],["2009-09-17",7778.06,8129.61,7734.11,7822.0,175670],["2009-09-18",7778.06,7822.0,7690.17,7734.11,196670],["2009-09-21",8107.46,8107.46,7993.27,8107.46,91320],["2009-09-22",8507.12,8507.12,8450.02,8507.12,74640],["2009-09-23",8507.12,8507.12,8107.46,8164.55,71870],["2009-09-24",7936.17,8050.36,7821.98,7936.17,58520],["2009-09-25",7764.89,7936.17,7707.79,7936.17,36950],["2009-09-28",7936.17,7993.27,7707.79,7764.89,34640],["2009-09-29",7536.51,7764.89,7536.51,7650.7,56450],["2009-09-30",7650.7,7821.98,7650.7,7764.89,57800],["2009-10-01",7764.89,7764.89,7479.41,7479.41,27460],["2009-10-02",7136.85,7707.79,7136.85,7707.79,40520],["2009-10-05",7422.32,7707.79,7365.22,7422.32,25150],["2009-10-06",7422.32,7593.6,7422.32,7479.41,22150],["2009-10-07",7536.51,7707.79,7479.41,7593.6,22090],["2009-10-08",7593.6,7593.6,7365.22,7365.22,20380],["2009-10-09",7365.22,7536.51,7365.22,7479.41,27980],["2009-10-12",7650.7,7650.7,7422.32,7479.41,49010],["2009-10-13",7536.51,7536.51,7251.03,7251.03,40820],["2009-10-14",7536.51,7593.6,7251.03,7593.6,94070],["2009-10-15",7879.08,7936.17,7764.89,7936.17,94050],["2009-10-16",8050.36,8050.36,7764.89,8050.36,66980],["2009-10-19",8050.36,8050.36,7879.08,7993.27,53850],["2009-10-20",8164.55,8392.93,7993.27,8392.93,142580],["2009-10-21",8621.31,8792.59,8392.93,8792.59,126790],["2009-10-22",8678.4,8849.69,8450.02,8564.21,65990],["2009-10-23",8735.5,8792.59,8507.12,8507.12,100680],["2009-10-26",8107.46,8392.93,8107.46,8107.46,26710],["2009-10-27",7707.79,7821.98,7707.79,7707.79,32590],["2009-10-28",7764.89,7821.98,7536.51,7707.79,51570],["2009-10-29",7593.6,7593.6,7365.22,7365.22,46740],["2009-10-30",7365.22,7536.51,7308.13,7365.22,68890],["2009-11-02",7365.22,7365.22,7022.66,7022.66,26750],["2009-11-03",6680.09,7022.66,6680.09,6737.18,67290],["2009-11-04",6737.18,7022.66,6737.18,7022.66,44110],["2009-11-05",7365.22,7365.22,7365.22,7365.22,10800],["2009-11-06",7707.79,7707.79,7365.22,7365.22,50500],["2009-11-09",7136.85,7136.85,7079.75,7136.85,18470],["2009-11-10",6851.37,7193.94,6851.37,7193.94,29570],["2009-11-11",7422.32,7422.32,7193.94,7193.94,21290],["2009-11-12",7422.32,7422.32,7422.32,7422.32,8120],["2009-11-13",7193.94,7308.13,7079.75,7136.85,39870],["2009-11-16",7136.85,7308.13,7079.75,7079.75,12510],["2009-11-17",7079.75,7136.85,6851.37,7079.75,10450],["2009-11-18",7079.75,7079.75,7079.75,7079.75,7610],["2009-11-19",7079.75,7193.94,7079.75,7079.75,14360],["2009-11-20",7079.75,7193.94,7079.75,7079.75,6800],["2009-11-23",7079.75,7079.75,6851.37,7022.66,13520],["2009-11-24",6737.18,6851.37,6737.18,6851.37,22090],["2009-11-25",6680.09,6680.09,6508.8,6508.8,45920],["2009-11-26",6280.42,6680.09,6223.33,6280.42,27640],["2009-11-27",6052.04,6565.9,5994.95,6565.9,24620],["2009-11-30",6337.52,6794.28,6337.52,6794.28,10460],["2009-12-01",7022.66,7022.66,6794.28,6851.37,17800],["2009-12-02",6851.37,6851.37,6622.99,6622.99,4780],["2009-12-03",6394.61,6737.18,6394.61,6622.99,10620],["2009-12-04",6622.99,6622.99,6565.9,6565.9,19930],["2009-12-07",6622.99,6622.99,6565.9,6565.9,5410],["2009-12-08",6508.8,6565.9,6451.71,6451.71,9000],["2009-12-09",6280.42,6280.42,6166.23,6166.23,37250],["2009-12-10",5994.95,6052.04,5994.95,6052.04,8210],["2009-12-11",6052.04,6052.04,5880.76,5937.86,13660],["2009-12-14",5994.95,6223.33,5994.95,6223.33,13300],["2009-12-15",6394.61,6394.61,6394.61,6394.61,6760],["2009-12-16",6394.61,6394.61,6109.14,6109.14,1090],["2009-12-17",5880.76,6280.42,5880.76,6280.42,11100],["2009-12-18",6109.14,6508.8,6109.14,6508.8,21610],["2009-12-21",6280.42,6737.18,6280.42,6737.18,16610],["2009-12-22",6737.18,6737.18,6451.71,6508.8,7270],["2009-12-23",6565.9,6565.9,6280.42,6508.8,10110],["2009-12-24",6280.42,6737.18,6280.42,6737.18,6290],["2009-12-25",6565.9,6737.18,6508.8,6508.8,27490],["2009-12-28",6337.52,6508.8,6337.52,6508.8,13770],["2009-12-29",6508.8,6508.8,6394.61,6394.61,6170],["2009-12-30",6280.42,6565.9,6280.42,6565.9,14800],["2009-12-31",6737.18,6737.18,6337.52,6508.8,6610],["2010-01-04",6394.61,6794.28,6394.61,6737.18,35300],["2010-01-05",7022.66,7022.66,6851.37,6965.56,15860],["2010-01-06",6680.09,6965.56,6680.09,6851.37,13990],["2010-01-07",6622.99,7136.85,6622.99,7079.75,13580],["2010-01-08",7193.94,7193.94,6737.18,7022.66,37250],["2010-01-11",6851.37,6908.47,6851.37,6908.47,9010],["2010-01-12",6851.37,6851.37,6737.18,6737.18,39490],["2010-01-13",6737.18,6737.18,6565.9,6565.9,9200],["2010-01-14",6851.37,6851.37,6565.9,6794.28,14160],["2010-01-15",6794.28,6794.28,6565.9,6565.9,7510],["2010-01-18",6508.8,6565.9,6508.8,6565.9,3900],["2010-01-19",6451.71,6680.09,6451.71,6451.71,8900],["2010-01-20",6737.18,6737.18,6680.09,6680.09,140],["2010-01-21",6508.8,6565.9,6508.8,6508.8,8720],["2010-01-22",6565.9,6565.9,6394.61,6394.61,4010],["2010-01-25",6394.61,6394.61,6280.42,6280.42,9250],["2010-01-26",6565.9,6565.9,6565.9,6565.9,60],["2010-01-27",6565.9,6565.9,6451.71,6565.9,7830],["2010-01-28",6508.8,6508.8,6451.71,6451.71,4510],["2010-01-29",6451.71,6451.71,6337.52,6337.52,550],["2010-02-01",6565.9,6565.9,6565.9,6565.9,10],["2010-02-02",6337.52,6394.61,6337.52,6394.61,2620],["2010-02-03",6508.8,6508.8,6337.52,6337.52,3410],["2010-02-04",6394.61,6394.61,6280.42,6337.52,4700],["2010-02-05",6109.14,6223.33,6109.14,6109.14,9040],["2010-02-08",5823.67,6052.04,5823.67,6052.04,22190],["2010-02-09",6052.04,6052.04,5766.57,5766.57,13500],["2010-02-10",5766.57,5937.86,5766.57,5937.86,15850],["2010-02-11",5880.76,5880.76,5880.76,5880.76,12010],["2010-02-12",5937.86,5937.86,5766.57,5823.67,5150],["2010-02-22",5823.67,5880.76,5823.67,5880.76,15670],["2010-02-23",5937.86,5937.86,5766.57,5766.57,9410],["2010-02-24",5766.57,5823.67,5766.57,5766.57,14570],["2010-02-25",5766.57,5880.76,5766.57,5823.67,12740],["2010-02-26",5823.67,5937.86,5766.57,5937.86,19940],["2010-03-01",5823.67,5880.76,5766.57,5880.76,17030],["2010-03-02",5880.76,5880.76,5823.67,5880.76,14950],["2010-03-03",5766.57,5937.86,5766.57,5823.67,9170],["2010-03-04",5823.67,5880.76,5823.67,5880.76,15830],["2010-03-05",5880.76,5880.76,5823.67,5823.67,15500],["2010-03-08",5880.76,5880.76,5766.57,5823.67,13490],["2010-03-09",5823.67,5880.76,5823.67,5880.76,32330],["2010-03-10",5880.76,5937.86,5823.67,5937.86,24870],["2010-03-11",5937.86,6223.33,5937.86,6223.33,44460],["2010-03-12",6394.61,6394.61,6280.42,6280.42,24350],["2010-03-15",6508.8,6508.8,6166.23,6166.23,16810],["2010-03-16",6052.04,6052.04,5937.86,5994.95,24430],["2010-03-17",5823.67,5994.95,5709.48,5709.48,19520],["2010-03-18",5823.67,5994.95,5823.67,5937.86,20100],["2010-03-19",5994.95,5994.95,5937.86,5937.86,9780],["2010-03-22",5880.76,5937.86,5823.67,5880.76,6660],["2010-03-23",5880.76,5880.76,5823.67,5823.67,17450],["2010-03-24",5823.67,5937.86,5823.67,5937.86,10060],["2010-03-25",5937.86,5937.86,5823.67,5937.86,11730],["2010-03-26",5880.76,5880.76,5766.57,5766.57,7520],["2010-03-29",5937.86,5994.95,5823.67,5937.86,10920],["2010-03-30",5937.86,5937.86,5880.76,5880.76,10490],["2010-03-31",5766.57,5880.76,5766.57,5823.67,13280],["2010-04-01",5937.86,5937.86,5766.57,5880.76,1560],["2010-04-02",5994.95,5994.95,5823.67,5823.67,17720],["2010-04-05",5937.86,5937.86,5823.67,5880.76,10630],["2010-04-06",5880.76,5937.86,5880.76,5880.76,25010],["2010-04-07",5937.86,5994.95,5880.76,5880.76,15430],["2010-04-08",5937.86,5994.95,5880.76,5880.76,12840],["2010-04-09",5880.76,5880.76,5823.67,5880.76,11820],["2010-04-12",5880.76,5880.76,5880.76,5880.76,14890],["2010-04-13",5880.76,5880.76,5823.67,5880.76,16820],["2010-04-14",5937.86,5937.86,5709.48,5880.76,32140],["2010-04-15",5880.76,5880.76,5709.48,5880.76,18400],["2010-04-16",5823.67,5994.95,5766.57,5937.86,34220],["2010-04-19",6052.04,6052.04,5880.76,5994.95,20840],["2010-04-20",5994.95,5994.95,5937.86,5994.95,14430],["2010-04-21",6280.42,6280.42,6280.42,6280.42,20990],["2010-04-22",6565.9,6565.9,6565.9,6565.9,8830],["2010-04-26",6851.37,6851.37,6565.9,6794.28,187690],["2010-04-27",6565.9,6851.37,6508.8,6508.8,42350],["2010-04-28",6622.99,6680.09,6451.71,6680.09,30150],["2010-04-29",6737.18,6851.37,6680.09,6851.37,50210],["2010-05-04",7022.66,7193.94,6965.56,7193.94,110140],["2010-05-05",7365.22,7536.51,7308.13,7536.51,189990],["2010-05-06",7879.08,7879.08,7879.08,7879.08,138230],["2010-05-07",8221.65,8221.65,8221.65,8221.65,280340],["2010-05-10",8621.31,8621.31,7821.98,8564.21,338840],["2010-05-11",8564.21,8564.21,8164.55,8164.55,54300],["2010-05-12",7764.89,7764.89,7764.89,7764.89,11240],["2010-05-13",7422.32,7422.32,7422.32,7422.32,8620],["2010-05-14",7079.75,7079.75,7079.75,7079.75,37000],["2010-05-17",7079.75,7365.22,6737.18,7136.85,105250],["2010-05-18",6794.28,7136.85,6794.28,7079.75,30390],["2010-05-19",6851.37,6851.37,6737.18,6737.18,20400],["2010-05-20",6451.71,6737.18,6451.71,6737.18,61880],["2010-05-21",6451.71,6451.71,6451.71,6451.71,33160],["2010-05-24",6394.61,6737.18,6394.61,6737.18,19220],["2010-05-25",6851.37,6908.47,6680.09,6737.18,30600],["2010-05-26",6965.56,6965.56,6737.18,6794.28,37570],["2010-05-27",6622.99,6851.37,6565.9,6737.18,23610],["2010-05-28",6965.56,7022.66,6794.28,7022.66,135330],["2010-05-31",6908.47,7079.75,6794.28,6794.28,32210],["2010-06-01",6680.09,6965.56,6680.09,6851.37,25820],["2010-06-02",6794.28,6851.37,6622.99,6794.28,25660],["2010-06-03",6965.56,6965.56,6794.28,6851.37,26750],["2010-06-04",6908.47,6908.47,6680.09,6737.18,25780],["2010-06-07",6451.71,6680.09,6451.71,6622.99,38140],["2010-06-08",6565.9,6622.99,6508.8,6565.9,8400],["2010-06-09",6565.9,6565.9,6451.71,6565.9,21640],["2010-06-10",6451.71,6622.99,6451.71,6565.9,39200],["2010-06-11",6565.9,6851.37,6565.9,6851.37,57040],["2010-06-14",7079.75,7079.75,6851.37,6965.56,12170],["2010-06-15",7022.66,7022.66,6851.37,6908.47,23450],["2010-06-16",6851.37,7136.85,6851.37,6965.56,59330],["2010-06-17",7022.66,7251.03,6965.56,7251.03,85130],["2010-06-18",7593.6,7593.6,7593.6,7593.6,203430],["2010-06-21",7936.17,7936.17,7936.17,7936.17,94040],["2010-06-22",8278.74,8278.74,8050.36,8278.74,794180],["2010-06-23",8335.84,8678.4,8335.84,8678.4,324200],["2010-06-24",9078.07,9078.07,9078.07,9078.07,120820],["2010-06-25",9477.73,9477.73,9249.35,9477.73,640650],["2010-06-28",9534.83,9534.83,9020.97,9020.97,628700],["2010-06-29",9020.97,9420.64,9020.97,9420.64,156720],["2010-06-30",9078.07,9877.39,9078.07,9763.2,351100],["2010-07-01",9706.11,9763.2,9306.45,9306.45,142630],["2010-07-02",9306.45,9363.54,8849.69,8906.78,223270],["2010-07-05",8849.69,9192.26,8849.69,9078.07,122970],["2010-07-06",8735.5,8906.78,8678.4,8678.4,221090],["2010-07-07",8792.59,8792.59,8335.84,8335.84,167320],["2010-07-08",8678.4,8678.4,8335.84,8392.93,64330],["2010-07-09",8221.65,8450.02,8221.65,8278.74,43740],["2010-07-12",8507.12,8564.21,8107.46,8564.21,44640],["2010-07-13",8564.21,8849.69,8450.02,8450.02,74270],["2010-07-14",8564.21,8564.21,8392.93,8450.02,93670],["2010-07-15",8450.02,8507.12,8392.93,8450.02,36400],["2010-07-16",8450.02,8849.69,8392.93,8849.69,183980],["2010-07-19",8621.31,8963.88,8621.31,8621.31,101950],["2010-07-20",8792.59,8792.59,8564.21,8678.4,120870],["2010-07-21",8792.59,8792.59,8564.21,8564.21,52640],["2010-07-22",8564.21,8564.21,8278.74,8335.84,42300],["2010-07-23",8564.21,8564.21,8335.84,8335.84,23310],["2010-07-26",8278.74,8450.02,8107.46,8107.46,37630],["2010-07-27",8050.36,8107.46,7821.98,7821.98,64420],["2010-07-28",7936.17,7936.17,7650.7,7707.79,31650],["2010-07-29",7593.6,7936.17,7479.41,7650.7,32070],["2010-07-30",7650.7,7993.27,7650.7,7936.17,67970],["2010-08-02",8164.55,8221.65,7993.27,8164.55,50550],["2010-08-03",8164.55,8164.55,7936.17,7993.27,30030],["2010-08-04",7764.89,7764.89,7707.79,7764.89,28920],["2010-08-05",7821.98,7821.98,7650.7,7707.79,65850],["2010-08-06",7536.51,7650.7,7365.22,7650.7,106150],["2010-08-09",7422.32,7422.32,7308.13,7308.13,66710],["2010-08-10",7308.13,7308.13,6965.56,6965.56,139450],["2010-08-11",6851.37,7079.75,6680.09,6737.18,62120],["2010-08-12",6680.09,6680.09,6451.71,6451.71,134270],["2010-08-13",6337.52,6622.99,6337.52,6451.71,89930],["2010-08-16",6565.9,6737.18,6565.9,6737.18,42350],["2010-08-17",6737.18,6908.47,6622.99,6851.37,75510],["2010-08-18",6851.37,6851.37,6565.9,6565.9,23830],["2010-08-19",6680.09,6680.09,6565.9,6622.99,34260],["2010-08-20",6565.9,6565.9,6394.61,6508.8,55060],["2010-08-23",6508.8,6622.99,6508.8,6508.8,38880],["2010-08-24",6508.8,6508.8,6280.42,6337.52,52690],["2010-08-25",6109.14,6166.23,6052.04,6052.04,49660],["2010-08-26",6052.04,6052.04,5880.76,5994.95,129060],["2010-08-27",5994.95,6109.14,5823.67,6052.04,52740],["2010-08-30",6109.14,6337.52,6109.14,6337.52,22890],["2010-08-31",6508.8,6622.99,6394.61,6622.99,73600],["2010-09-01",6622.99,6622.99,6451.71,6622.99,31120],["2010-09-06",6794.28,6851.37,6737.18,6794.28,65610],["2010-09-07",6794.28,6851.37,6680.09,6794.28,65310],["2010-09-08",6622.99,6622.99,6508.8,6508.8,65660],["2010-09-09",6565.9,6622.99,6451.71,6622.99,59440],["2010-09-10",6565.9,6908.47,6508.8,6508.8,85350],["2010-09-13",6622.99,6622.99,6223.33,6223.33,45580],["2010-09-14",6280.42,6394.61,6223.33,6280.42,19760],["2010-09-15",6280.42,6280.42,6166.23,6166.23,99920],["2010-09-16",6166.23,6166.23,6109.14,6166.23,49360],["2010-09-17",6394.61,6451.71,6223.33,6451.71,57370],["2010-09-20",6394.61,6680.09,6394.61,6565.9,88960],["2010-09-21",6565.9,6565.9,6394.61,6394.61,83370],["2010-09-22",6394.61,6394.61,6280.42,6394.61,103460],["2010-09-23",6451.71,6451.71,6166.23,6280.42,46380],["2010-09-24",6280.42,6280.42,6166.23,6166.23,45480],["2010-09-27",6394.61,6394.61,6109.14,6109.14,23710],["2010-09-28",6109.14,6223.33,6052.04,6166.23,113020],["2010-09-29",6223.33,6223.33,5994.95,5994.95,53060],["2010-09-30",5994.95,6223.33,5994.95,5994.95,43250],["2010-10-01",5994.95,5994.95,5937.86,5937.86,14420],["2010-10-04",5937.86,5937.86,5709.48,5709.48,92380],["2010-10-05",5709.48,5823.67,5709.48,5823.67,73690],["2010-10-06",5880.76,5994.95,5880.76,5994.95,26130],["2010-10-07",6052.04,6052.04,5880.76,5937.86,102360],["2010-10-08",5937.86,5994.95,5880.76,5880.76,20110],["2010-10-11",5937.86,5937.86,5880.76,5937.86,6370],["2010-10-12",5937.86,5994.95,5880.76,5880.76,40100],["2010-10-13",5709.48,5937.86,5709.48,5880.76,14320],["2010-10-14",5937.86,5937.86,5823.67,5823.67,22220],["2010-10-15",5823.67,5880.76,5766.57,5766.57,17890],["2010-10-18",5823.67,5823.67,5766.57,5766.57,21450],["2010-10-19",5880.76,5880.76,5766.57,5823.67,48060],["2010-10-20",5709.48,5766.57,5595.29,5709.48,34080],["2010-10-21",5709.48,5766.57,5652.38,5652.38,23400],["2010-10-22",5652.38,5652.38,5481.1,5538.19,38580],["2010-10-25",5481.1,5481.1,5309.81,5309.81,38790],["2010-10-26",5538.19,5538.19,5195.62,5366.91,23550],["2010-10-27",5309.81,5366.91,5309.81,5309.81,4500],["2010-10-28",5195.62,5195.62,5138.53,5138.53,4000],["2010-10-29",5138.53,5252.72,5138.53,5252.72,25910],["2010-11-01",5366.91,5366.91,5138.53,5195.62,37320],["2010-11-02",5195.62,5195.62,5081.43,5081.43,22050],["2010-11-03",5138.53,5138.53,4967.24,5081.43,14710],["2010-11-04",5138.53,5138.53,5138.53,5138.53,10190],["2010-11-05",4967.24,5366.91,4967.24,5366.91,12200],["2010-11-08",5424.0,5481.1,5195.62,5366.91,9590],["2010-11-09",5195.62,5309.81,5138.53,5138.53,31470],["2010-11-10",5138.53,5138.53,5024.34,5138.53,14190],["2010-11-11",5024.34,5138.53,5024.34,5138.53,4180],["2010-11-12",5081.43,5081.43,4910.15,4910.15,25800],["2010-11-15",4681.77,5024.34,4681.77,4681.77,22220],["2010-11-16",4567.58,4624.68,4453.39,4624.68,33210],["2010-11-17",4624.68,4681.77,4453.39,4681.77,6300],["2010-11-18",4681.77,4795.96,4681.77,4681.77,12720],["2010-11-19",4853.05,4853.05,4681.77,4795.96,13710],["2010-11-22",4567.58,4624.68,4567.58,4624.68,9010],["2010-11-23",4567.58,4681.77,4567.58,4681.77,26130],["2010-11-24",4738.87,4795.96,4681.77,4738.87,14700],["2010-11-25",4853.05,4967.24,4795.96,4910.15,29900],["2010-11-26",4910.15,5081.43,4795.96,5081.43,25470],["2010-11-29",4910.15,5138.53,4910.15,5138.53,5960],["2010-11-30",5252.72,5366.91,5252.72,5309.81,58580],["2010-12-01",5138.53,5424.0,5138.53,5424.0,14470],["2010-12-02",5481.1,5538.19,5195.62,5538.19,12510],["2010-12-03",5766.57,5766.57,5424.0,5709.48,11600],["2010-12-06",5880.76,5937.86,5823.67,5937.86,19300],["2010-12-07",5652.38,5994.95,5652.38,5823.67,13540],["2010-12-08",5538.19,5538.19,5538.19,5538.19,7500],["2010-12-09",5309.81,5652.38,5309.81,5309.81,9460],["2010-12-10",5538.19,5538.19,5424.0,5538.19,25590],["2010-12-13",5538.19,5766.57,5366.91,5595.29,41570],["2010-12-14",5366.91,5538.19,5366.91,5366.91,26420],["2010-12-15",5424.0,5424.0,5138.53,5366.91,23260],["2010-12-16",5309.81,5366.91,5195.62,5195.62,910],["2010-12-17",5138.53,5309.81,5138.53,5309.81,8900],["2010-12-20",5195.62,5252.72,5195.62,5195.62,10250],["2010-12-21",5252.72,5252.72,5138.53,5252.72,22200],["2010-12-22",5195.62,5309.81,5138.53,5309.81,12240],["2010-12-23",5195.62,5252.72,5138.53,5252.72,2590],["2010-12-24",5081.43,5309.81,5081.43,5138.53,5640],["2010-12-27",5309.81,5309.81,5252.72,5309.81,2610],["2010-12-28",5252.72,5424.0,5195.62,5366.91,8510],["2010-12-29",5309.81,5309.81,5195.62,5309.81,13830],["2010-12-30",5081.43,5424.0,5081.43,5252.72,16530],["2010-12-31",5138.53,5252.72,5138.53,5252.72,11190],["2011-01-04",5252.72,5252.72,5138.53,5252.72,8830],["2011-01-05",5195.62,5252.72,5138.53,5252.72,6340],["2011-01-06",5195.62,5195.62,5138.53,5138.53,8730],["2011-01-07",5081.43,5195.62,5081.43,5081.43,11290],["2011-01-10",4967.24,5138.53,4967.24,5138.53,1440],["2011-01-11",5024.34,5024.34,5024.34,5024.34,3230],["2011-01-12",4967.24,5138.53,4967.24,5024.34,16450],["2011-01-13",4967.24,5138.53,4967.24,5138.53,7030],["2011-01-14",5138.53,5309.81,5081.43,5309.81,7410],["2011-01-17",5138.53,5309.81,5138.53,5309.81,6620],["2011-01-18",5309.81,5309.81,5195.62,5252.72,11960],["2011-01-19",5138.53,5195.62,5138.53,5195.62,6250],["2011-01-20",5195.62,5366.91,5138.53,5366.91,29710],["2011-01-21",5366.91,5366.91,5252.72,5309.81,11860],["2011-01-24",5195.62,5252.72,5138.53,5138.53,21630],["2011-01-25",5252.72,5252.72,5138.53,5252.72,69030],["2011-01-26",5081.43,5252.72,5081.43,5081.43,22230],["2011-01-27",5252.72,5252.72,5138.53,5138.53,3150],["2011-01-28",5252.72,5252.72,5195.62,5195.62,59000],["2011-02-08",5252.72,5252.72,5252.72,5252.72,6010],["2011-02-09",5252.72,5252.72,5195.62,5195.62,5370],["2011-02-10",5252.72,5252.72,5138.53,5252.72,16910],["2011-02-11",5309.81,5309.81,5252.72,5252.72,5140],["2011-02-14",5252.72,5481.1,5252.72,5481.1,26030],["2011-02-15",5538.19,5538.19,5366.91,5481.1,9830],["2011-02-16",5366.91,5424.0,5309.81,5424.0,12220],["2011-02-17",5366.91,5366.91,5252.72,5309.81,5560],["2011-02-18",5195.62,5309.81,5195.62,5195.62,23210],["2011-02-21",5138.53,5138.53,4967.24,4967.24,19860],["2011-02-22",4910.15,4910.15,4853.05,4910.15,13100],["2011-02-23",4681.77,5024.34,4681.77,5024.34,6100],["2011-02-24",4967.24,4967.24,4853.05,4910.15,19710],["2011-02-25",4967.24,5024.34,4967.24,5024.34,41170],["2011-02-28",5138.53,5138.53,5024.34,5138.53,21020],["2011-03-01",5252.72,5252.72,5024.34,5024.34,114820],["2011-03-02",5138.53,5195.62,5024.34,5138.53,45000],["2011-03-03",5138.53,5195.62,5081.43,5138.53,81000],["2011-03-04",5138.53,5138.53,5081.43,5081.43,58810],["2011-03-07",5081.43,5138.53,5024.34,5138.53,5500],["2011-03-08",5138.53,5138.53,5024.34,5024.34,7810],["2011-03-09",5252.72,5252.72,5252.72,5252.72,1160],["2011-03-10",5252.72,5252.72,5138.53,5195.62,3610],["2011-03-11",5138.53,5195.62,5138.53,5195.62,3800],["2011-03-14",5081.43,5081.43,5081.43,5081.43,5010],["2011-03-15",5024.34,5024.34,4967.24,5024.34,14320],["2011-03-16",5024.34,5195.62,4967.24,5195.62,18110],["2011-03-17",5090.31,5265.83,5090.31,5090.31,10050],["2011-03-18",5090.31,5090.31,5031.8,5090.31,105490],["2011-03-21",5324.34,5324.34,5148.82,5324.34,2190],["2011-03-22",5207.33,5265.83,5148.82,5265.83,7200],["2011-03-23",5207.33,5207.33,5148.82,5207.33,7100],["2011-03-24",5207.33,5207.33,5148.82,5148.82,9310],["2011-03-25",4914.78,5148.82,4914.78,5148.82,6200],["2011-03-28",5148.82,5148.82,4973.29,5148.82,12400],["2011-03-29",5090.31,5148.82,4973.29,5148.82,10200],["2011-03-30",5031.8,5148.82,5031.8,5148.82,1580],["2011-03-31",5148.82,5148.82,5148.82,5148.82,200],["2011-04-01",5090.31,5148.82,5090.31,5148.82,5200],["2011-04-04",5090.31,5148.82,5090.31,5148.82,3050],["2011-04-05",5148.82,5148.82,5148.82,5148.82,710],["2011-04-06",5148.82,5148.82,5148.82,5148.82,1000],["2011-04-07",5090.31,5148.82,5090.31,5148.82,2260],["2011-04-08",5031.8,5090.31,5031.8,5090.31,3000],["2011-04-13",5090.31,5148.82,5090.31,5090.31,16200],["2011-04-14",5148.82,5265.83,5148.82,5265.83,2000],["2011-04-15",5207.33,5207.33,5090.31,5207.33,9650],["2011-04-18",4973.29,5265.83,4973.29,5265.83,8480],["2011-04-19",5090.31,5148.82,5031.8,5148.82,6610],["2011-04-20",4914.78,5148.82,4914.78,5148.82,4780],["2011-04-21",5090.31,5148.82,4914.78,5090.31,13710],["2011-04-22",5031.8,5031.8,4856.27,4914.78,14700],["2011-04-25",5090.31,5090.31,5090.31,5090.31,100],["2011-04-26",4914.78,5031.8,4856.27,5031.8,7810],["2011-04-27",4914.78,5031.8,4797.76,5031.8,9700],["2011-04-28",4797.76,5031.8,4797.76,5031.8,9010],["2011-04-29",4973.29,5031.8,4973.29,5031.8,5500],["2011-05-04",4856.27,5031.8,4797.76,5031.8,8330],["2011-05-05",4797.76,5031.8,4797.76,5031.8,5920],["2011-05-06",4914.78,4973.29,4914.78,4973.29,1600],["2011-05-09",4739.25,5090.31,4739.25,5090.31,220],["2011-05-10",5090.31,5090.31,5090.31,5090.31,0],["2011-05-11",4856.27,5031.8,4856.27,5031.8,3520],["2011-05-12",4797.76,4914.78,4797.76,4914.78,7810],["2011-05-13",4914.78,4914.78,4739.25,4739.25,1340],["2011-05-16",4739.25,4739.25,4739.25,4739.25,500],["2011-05-17",4739.25,4739.25,4505.21,4505.21,20],["2011-05-18",4329.69,4505.21,4329.69,4505.21,7400],["2011-05-19",4329.69,4505.21,4329.69,4505.21,6310],["2011-05-20",4329.69,4563.72,4329.69,4563.72,3300],["2011-05-23",4388.2,4563.72,4388.2,4563.72,4100],["2011-05-24",4388.2,4388.2,4388.2,4388.2,9100],["2011-05-25",4212.67,4212.67,4212.67,4212.67,1000],["2011-05-26",4037.14,4095.65,4037.14,4037.14,11120],["2011-05-27",4095.65,4095.65,3861.61,3978.63,9560],["2011-05-30",3861.61,3978.63,3861.61,3978.63,4000],["2011-05-31",3920.12,3978.63,3861.61,3978.63,6300],["2011-06-01",3978.63,3978.63,3978.63,3978.63,2000],["2011-06-02",3920.12,4095.65,3920.12,4095.65,8220],["2011-06-03",4037.14,4037.14,3920.12,3920.12,84710],["2011-06-06",3744.59,3920.12,3744.59,3920.12,12620],["2011-06-07",4037.14,4037.14,3978.63,3978.63,1220],["2011-06-08",3861.61,3861.61,3803.1,3803.1,12580],["2011-06-09",3686.08,3686.08,3686.08,3686.08,9010],["2011-06-10",3803.1,3861.61,3686.08,3686.08,12620],["2011-06-13",3861.61,3861.61,3861.61,3861.61,4870],["2011-06-14",3978.63,4037.14,3978.63,4037.14,2420],["2011-06-15",4212.67,4212.67,3920.12,3920.12,13100],["2011-06-16",3744.59,4037.14,3744.59,4037.14,3110],["2011-06-17",4037.14,4037.14,4037.14,4037.14,500],["2011-06-20",3861.61,3861.61,3861.61,3861.61,960],["2011-06-21",3686.08,3861.61,3686.08,3861.61,24070],["2011-06-22",3686.08,3803.1,3686.08,3803.1,17780],["2011-06-23",3686.08,3744.59,3627.57,3686.08,14620],["2011-06-24",3744.59,3803.1,3744.59,3803.1,1710],["2011-06-27",3686.08,3686.08,3686.08,3686.08,3020],["2011-06-28",3686.08,3744.59,3510.56,3744.59,104640],["2011-06-29",3627.57,3920.12,3627.57,3920.12,930],["2011-06-30",3803.1,3861.61,3744.59,3744.59,5800],["2011-07-01",3627.57,3627.57,3627.57,3627.57,6000],["2011-07-04",3744.59,3744.59,3744.59,3744.59,2010],["2011-07-05",3803.1,3803.1,3686.08,3686.08,3960],["2011-07-06",3627.57,3803.1,3627.57,3803.1,1220],["2011-07-07",3803.1,3803.1,3686.08,3803.1,20030],["2011-07-08",3686.08,3803.1,3627.57,3803.1,21000],["2011-07-11",3627.57,3803.1,3627.57,3803.1,1610],["2011-07-12",3627.57,3803.1,3627.57,3803.1,11810],["2011-07-13",3686.08,3803.1,3686.08,3803.1,4000],["2011-07-14",3686.08,3803.1,3686.08,3803.1,5010],["2011-07-15",3627.57,3744.59,3627.57,3744.59,2830],["2011-07-18",3627.57,3627.57,3627.57,3627.57,5000],["2011-07-19",3627.57,3627.57,3627.57,3627.57,160],["2011-07-20",3627.57,3744.59,3569.07,3744.59,14540],["2011-07-21",3627.57,3744.59,3627.57,3744.59,7000],["2011-07-22",3627.57,3744.59,3627.57,3744.59,4000],["2011-07-25",3686.08,3803.1,3627.57,3803.1,3610],["2011-07-26",3686.08,3744.59,3686.08,3744.59,7000],["2011-07-27",3744.59,3744.59,3744.59,3744.59,1000],["2011-07-28",3686.08,3744.59,3627.57,3744.59,4010],["2011-07-29",3686.08,3686.08,3686.08,3686.08,2000],["2011-08-01",3686.08,3686.08,3686.08,3686.08,1500],["2011-08-02",3686.08,3686.08,3627.57,3686.08,4310],["2011-08-03",3627.57,3627.57,3627.57,3627.57,6000],["2011-08-04",3627.57,3744.59,3569.07,3744.59,13250],["2011-08-05",3744.59,3744.59,3627.57,3627.57,4190],["2011-08-08",3686.08,3686.08,3569.07,3569.07,4020],["2011-08-09",3510.56,3510.56,3452.05,3452.05,7820],["2011-08-10",3569.07,3569.07,3569.07,3569.07,510],["2011-08-11",3393.54,3393.54,3393.54,3393.54,1160],["2011-08-12",3510.56,3510.56,3510.56,3510.56,400],["2011-08-15",3393.54,3393.54,3335.03,3335.03,212500],["2011-08-16",3335.03,3335.03,3276.52,3335.03,16500],["2011-08-17",3335.03,3335.03,3335.03,3335.03,1200],["2011-08-18",3335.03,3393.54,3335.03,3393.54,5360],["2011-08-19",3393.54,3393.54,3335.03,3335.03,3300],["2011-08-22",3393.54,3393.54,3393.54,3393.54,210],["2011-08-23",3393.54,3393.54,3393.54,3393.54,1530],["2011-08-24",3452.05,3510.56,3452.05,3510.56,3560],["2011-08-25",3569.07,3627.57,3569.07,3627.57,2430],["2011-08-26",3627.57,3686.08,3627.57,3686.08,2660],["2011-08-29",3686.08,3686.08,3627.57,3627.57,4010],["2011-08-30",3686.08,3686.08,3569.07,3569.07,9020],["2011-08-31",3627.57,3686.08,3627.57,3686.08,6200],["2011-09-01",3510.56,3510.56,3510.56,3510.56,20],["2011-09-05",3335.03,3510.56,3335.03,3510.56,900],["2011-09-06",3510.56,3510.56,3510.56,3510.56,2000],["2011-09-07",3510.56,3510.56,3452.05,3510.56,10200],["2011-09-08",3510.56,3627.57,3510.56,3627.57,10030],["2011-09-09",3510.56,3744.59,3510.56,3686.08,2100],["2011-09-12",3861.61,3861.61,3861.61,3861.61,1800],["2011-09-13",3978.63,4037.14,3978.63,4037.14,1180],["2011-09-14",3978.63,4095.65,3920.12,3920.12,6440],["2011-09-15",3803.1,3803.1,3744.59,3744.59,10000],["2011-09-16",3627.57,3627.57,3627.57,3627.57,10],["2011-09-19",3452.05,3627.57,3452.05,3627.57,510],["2011-09-20",3686.08,3686.08,3627.57,3627.57,770],["2011-09-21",3569.07,3627.57,3569.07,3627.57,3020],["2011-09-22",3803.1,3803.1,3803.1,3803.1,2010],["2011-09-23",3686.08,3803.1,3686.08,3803.1,1910],["2011-09-26",3686.08,3803.1,3686.08,3803.1,5020],["2011-09-27",3627.57,3803.1,3627.57,3803.1,380],["2011-09-28",3744.59,3861.61,3686.08,3861.61,1100],["2011-09-29",3744.59,3803.1,3744.59,3803.1,1010],["2011-09-30",3744.59,3744.59,3744.59,3744.59,5000],["2011-10-03",3686.08,3686.08,3569.07,3569.07,11510],["2011-10-04",3510.56,3510.56,3510.56,3510.56,1010],["2011-10-05",3686.08,3686.08,3686.08,3686.08,10],["2011-10-06",3686.08,3686.08,3686.08,3686.08,1010],["2011-10-07",3686.08,3686.08,3686.08,3686.08,1690],["2011-10-10",3686.08,3686.08,3686.08,3686.08,170],["2011-10-11",3686.08,3686.08,3686.08,3686.08,3000],["2011-10-12",3627.57,3627.57,3627.57,3627.57,3990],["2011-10-13",3686.08,3686.08,3627.57,3627.57,11000],["2011-10-14",3627.57,3627.57,3627.57,3627.57,5000],["2011-10-17",3627.57,3627.57,3569.07,3569.07,5920],["2011-10-18",3510.56,3510.56,3510.56,3510.56,5000],["2011-10-19",3510.56,3510.56,3510.56,3510.56,0],["2011-10-20",3335.03,3569.07,3335.03,3569.07,690],["2011-10-21",3510.56,3569.07,3452.05,3452.05,5040],["2011-10-24",3510.56,3510.56,3510.56,3510.56,6000],["2011-10-25",3510.56,3510.56,3510.56,3510.56,0],["2011-10-26",3393.54,3510.56,3393.54,3510.56,3620],["2011-10-27",3510.56,3510.56,3510.56,3510.56,4580],["2011-10-28",3510.56,3510.56,3510.56,3510.56,0],["2011-10-31",3510.56,3510.56,3510.56,3510.56,1780],["2011-11-01",3510.56,3510.56,3510.56,3510.56,3520],["2011-11-02",3393.54,3393.54,3335.03,3335.03,111420],["2011-11-03",3452.05,3452.05,3452.05,3452.05,210],["2011-11-04",3452.05,3452.05,3452.05,3452.05,300],["2011-11-07",3452.05,3452.05,3452.05,3452.05,89350],["2011-11-08",3452.05,3452.05,3452.05,3452.05,90],["2011-11-09",3510.56,3569.07,3510.56,3569.07,2000],["2011-11-10",3569.07,3569.07,3569.07,3569.07,1000],["2011-11-11",3569.07,3569.07,3510.56,3510.56,4000],["2011-11-14",3510.56,3510.56,3393.54,3393.54,9270],["2011-11-15",3393.54,3393.54,3393.54,3393.54,20950],["2011-11-16",3510.56,3510.56,3452.05,3452.05,8700],["2011-11-17",3510.56,3510.56,3510.56,3510.56,390],["2011-11-18",3452.05,3510.56,3452.05,3452.05,6000],["2011-11-21",3510.56,3510.56,3510.56,3510.56,500],["2011-11-22",3452.05,3452.05,3452.05,3452.05,31350],["2011-11-23",3510.56,3510.56,3510.56,3510.56,4500],["2011-11-24",3510.56,3510.56,3510.56,3510.56,660],["2011-11-25",3686.08,3686.08,3686.08,3686.08,1000],["2011-11-28",3686.08,3686.08,3686.08,3686.08,0],["2011-11-29",3686.08,3861.61,3686.08,3861.61,110],["2011-11-30",3744.59,3744.59,3686.08,3686.08,2890],["2011-12-01",3686.08,3686.08,3686.08,3686.08,2000],["2011-12-02",3686.08,3686.08,3686.08,3686.08,0],["2011-12-05",3510.56,3803.1,3510.56,3803.1,1330],["2011-12-06",3803.1,3803.1,3803.1,3803.1,1930],["2011-12-07",3803.1,3803.1,3803.1,3803.1,2000],["2011-12-08",3803.1,3803.1,3803.1,3803.1,2630],["2011-12-09",3803.1,3803.1,3803.1,3803.1,3000],["2011-12-12",3803.1,3803.1,3803.1,3803.1,0],["2011-12-13",3803.1,3803.1,3803.1,3803.1,1940],["2011-12-14",3627.57,3920.12,3627.57,3920.12,7650],["2011-12-15",3744.59,3744.59,3744.59,3744.59,8000],["2011-12-16",3744.59,3744.59,3744.59,3744.59,0],["2011-12-19",3744.59,3744.59,3744.59,3744.59,1100],["2011-12-20",3686.08,3744.59,3686.08,3744.59,1520],["2011-12-21",3803.1,3803.1,3744.59,3744.59,900],["2011-12-22",3686.08,3686.08,3686.08,3686.08,500],["2011-12-23",3627.57,3627.57,3627.57,3627.57,1280],["2011-12-26",3627.57,3627.57,3627.57,3627.57,5000],["2011-12-27",3569.07,3627.57,3569.07,3627.57,5970],["2011-12-28",3627.57,3627.57,3627.57,3627.57,0],["2011-12-29",3627.57,3627.57,3627.57,3627.57,2800],["2011-12-30",3627.57,3627.57,3627.57,3627.57,910],["2012-01-03",3627.57,3627.57,3627.57,3627.57,4000],["2012-01-04",3627.57,3627.57,3627.57,3627.57,2000],["2012-01-05",3627.57,3627.57,3627.57,3627.57,3500],["2012-01-06",3627.57,3627.57,3627.57,3627.57,3000],["2012-01-09",3627.57,3744.59,3627.57,3744.59,400],["2012-01-10",3686.08,3861.61,3686.08,3861.61,160],["2012-01-11",3861.61,3861.61,3861.61,3861.61,0],["2012-01-12",3744.59,3744.59,3744.59,3744.59,1500],["2012-01-13",3744.59,3744.59,3744.59,3744.59,0],["2012-01-16",3686.08,3920.12,3686.08,3920.12,1010],["2012-01-17",4037.14,4037.14,4037.14,4037.14,100],["2012-01-18",4037.14,4037.14,4037.14,4037.14,0],["2012-01-19",3920.12,4212.67,3920.12,4212.67,1110],["2012-01-20",4212.67,4212.67,4212.67,4212.67,0],["2012-01-30",4329.69,4329.69,4329.69,4329.69,410],["2012-01-31",4329.69,4329.69,4329.69,4329.69,1500],["2012-02-01",4329.69,4329.69,4329.69,4329.69,0],["2012-02-02",4446.7,4446.7,4446.7,4446.7,10],["2012-02-03",4329.69,4329.69,4271.18,4271.18,7000],["2012-02-06",4154.16,4154.16,4154.16,4154.16,2530],["2012-02-07",4154.16,4329.69,4037.14,4329.69,8010],["2012-02-08",4329.69,4329.69,4329.69,4329.69,0],["2012-02-09",4446.7,4446.7,4446.7,4446.7,10],["2012-02-10",4329.69,4446.7,4271.18,4446.7,3010],["2012-02-13",4271.18,4563.72,4271.18,4563.72,6010],["2012-02-14",4388.2,4388.2,4388.2,4388.2,1000],["2012-02-15",4271.18,4271.18,4212.67,4212.67,3000],["2012-02-16",4095.65,4095.65,4037.14,4037.14,2740],["2012-02-17",4212.67,4212.67,4212.67,4212.67,130],["2012-02-20",4095.65,4212.67,4095.65,4212.67,97602],["2012-02-21",4095.65,4095.65,4095.65,4095.65,180],["2012-02-22",4037.14,4037.14,4037.14,4037.14,500],["2012-02-23",4037.14,4212.67,4037.14,4212.67,1940],["2012-02-24",4095.65,4095.65,4095.65,4095.65,1000],["2012-02-27",4095.65,4154.16,4095.65,4154.16,3430],["2012-02-28",4095.65,4095.65,4095.65,4095.65,2030],["2012-02-29",4095.65,4095.65,4037.14,4037.14,8500],["2012-03-01",4095.65,4095.65,4037.14,4037.14,4500],["2012-03-02",4037.14,4212.67,4037.14,4212.67,10580],["2012-03-05",4271.18,4388.2,4271.18,4388.2,5490],["2012-03-06",4271.18,4563.72,4271.18,4563.72,3730],["2012-03-07",4622.23,4622.23,4622.23,4622.23,100],["2012-03-08",4622.23,4622.23,4622.23,4622.23,0],["2012-03-09",4446.7,4797.76,4446.7,4797.76,1020],["2012-03-12",4563.72,4563.72,4563.72,4563.72,1000],["2012-03-13",4563.72,4563.72,4388.2,4388.2,1000],["2012-03-14",4271.18,4271.18,4212.67,4212.67,1740],["2012-03-15",4271.18,4271.18,4271.18,4271.18,10],["2012-03-16",4095.65,4095.65,4095.65,4095.65,2000],["2012-03-19",4095.65,4095.65,4095.65,4095.65,0],["2012-03-20",4037.14,4037.14,4037.14,4037.14,380],["2012-03-21",4037.14,4037.14,4037.14,4037.14,110],["2012-03-22",4037.14,4037.14,4037.14,4037.14,10],["2012-03-23",3978.63,3978.63,3978.63,3978.63,90],["2012-03-26",4154.16,4154.16,4154.16,4154.16,740],["2012-03-27",4271.18,4271.18,4271.18,4271.18,10],["2012-03-28",4095.65,4095.65,4095.65,4095.65,340],["2012-03-29",3920.12,3920.12,3920.12,3920.12,260],["2012-03-30",3920.12,3920.12,3920.12,3920.12,50],["2012-04-03",3920.12,3920.12,3920.12,3920.12,0],["2012-04-04",3920.12,3920.12,3920.12,3920.12,360],["2012-04-05",3920.12,4095.65,3920.12,4095.65,3400],["2012-04-06",3978.63,4095.65,3978.63,3978.63,9020],["2012-04-09",3978.63,3978.63,3978.63,3978.63,1000],["2012-04-10",4037.14,4037.14,3978.63,3978.63,2970],["2012-04-11",3978.63,3978.63,3978.63,3978.63,1000],["2012-04-12",3978.63,4154.16,3978.63,4154.16,2180],["2012-04-13",4095.65,4095.65,4037.14,4037.14,3200],["2012-04-16",4037.14,4212.67,4037.14,4037.14,12050],["2012-04-17",4037.14,4037.14,4037.14,4037.14,2400],["2012-04-18",4037.14,4212.67,4037.14,4212.67,230],["2012-04-19",4095.65,4095.65,4095.65,4095.65,2000],["2012-04-20",4095.65,4095.65,4095.65,4095.65,2100],["2012-04-23",4095.65,4095.65,4095.65,4095.65,0],["2012-04-24",4212.67,4212.67,4212.67,4212.67,1100],["2012-04-25",4154.16,4329.69,4037.14,4329.69,6210],["2012-04-26",4446.7,4446.7,4446.7,4446.7,1600],["2012-04-27",4446.7,4563.72,4446.7,4563.72,2020],["2012-05-02",4446.7,4446.7,4388.2,4388.2,3100],["2012-05-03",4271.18,4329.69,4212.67,4329.69,9020],["2012-05-04",4154.16,4212.67,4154.16,4212.67,10010],["2012-05-07",4212.67,4212.67,4212.67,4212.67,340],["2012-05-08",4212.67,4212.67,4212.67,4212.67,10],["2012-05-09",4212.67,4212.67,4212.67,4212.67,60],["2012-05-10",4037.14,4212.67,4037.14,4212.67,40],["2012-05-11",4095.65,4212.67,4095.65,4212.67,5480],["2012-05-14",4271.18,4271.18,4212.67,4212.67,1010],["2012-05-15",4095.65,4212.67,4095.65,4212.67,1330],["2012-05-16",4095.65,4212.67,4095.65,4212.67,1050],["2012-05-17",4212.67,4212.67,4212.67,4212.67,0],["2012-05-18",4095.65,4271.18,4095.65,4271.18,20],["2012-05-21",4271.18,4271.18,4095.65,4095.65,6010],["2012-05-22",4095.65,4095.65,4037.14,4095.65,4330],["2012-05-23",4095.65,4095.65,4095.65,4095.65,1000],["2012-05-24",4095.65,4095.65,4095.65,4095.65,2000],["2012-05-25",4212.67,4212.67,4212.67,4212.67,50],["2012-05-28",4037.14,4212.67,4037.14,4212.67,20],["2012-05-29",4212.67,4212.67,4212.67,4212.67,10],["2012-05-30",4037.14,4212.67,4037.14,4212.67,20],["2012-05-31",4037.14,4212.67,4037.14,4212.67,20],["2012-06-01",4037.14,4212.67,4037.14,4212.67,620],["2012-06-04",4037.14,4154.16,4037.14,4154.16,400],["2012-06-05",4154.16,4154.16,4154.16,4154.16,0],["2012-06-06",4271.18,4271.18,4271.18,4271.18,10],["2012-06-07",4271.18,4271.18,4271.18,4271.18,0],["2012-06-08",4446.7,4446.7,4446.7,4446.7,10],["2012-06-11",4446.7,4446.7,4446.7,4446.7,0],["2012-06-12",4388.2,4388.2,4388.2,4388.2,10],["2012-06-13",4505.21,4505.21,4505.21,4505.21,10],["2012-06-14",4505.21,4505.21,4505.21,4505.21,0],["2012-06-15",4680.74,4680.74,4680.74,4680.74,10],["2012-06-18",4680.74,4680.74,4680.74,4680.74,0],["2012-06-19",4680.74,4680.74,4680.74,4680.74,0],["2012-06-20",4680.74,4680.74,4680.74,4680.74,0],["2012-06-21",4856.27,4856.27,4856.27,4856.27,10],["2012-06-22",5090.31,5090.31,5090.31,5090.31,10],["2012-06-25",5090.31,5090.31,5090.31,5090.31,0],["2012-06-26",5090.31,5090.31,5090.31,5090.31,0],["2012-06-27",5090.31,5090.31,5090.31,5090.31,0],["2012-06-28",5090.31,5090.31,5090.31,5090.31,0],["2012-06-29",4856.27,5324.34,4856.27,5324.34,40],["2012-07-02",5324.34,5324.34,5324.34,5324.34,0],["2012-07-03",5324.34,5324.34,5324.34,5324.34,0],["2012-07-04",5324.34,5324.34,5324.34,5324.34,0],["2012-07-05",5090.31,5090.31,5090.31,5090.31,10],["2012-07-06",5090.31,5090.31,5090.31,5090.31,0],["2012-07-09",5090.31,5090.31,5090.31,5090.31,0],["2012-07-10",5090.31,5090.31,5090.31,5090.31,10],["2012-07-11",5090.31,5090.31,5090.31,5090.31,0],["2012-07-12",5090.31,5090.31,5090.31,5090.31,0],["2012-07-13",5090.31,5090.31,5090.31,5090.31,0],["2012-07-16",5090.31,5090.31,5090.31,5090.31,0],["2012-07-17",5090.31,5090.31,5090.31,5090.31,0],["2012-07-18",5090.31,5090.31,5090.31,5090.31,0],["2012-07-19",5090.31,5090.31,5090.31,5090.31,0],["2012-07-20",5090.31,5265.83,4856.27,5265.83,20],["2012-07-23",5265.83,5265.83,5265.83,5265.83,0],["2012-07-24",5265.83,5265.83,5265.83,5265.83,0],["2012-07-25",5265.83,5265.83,5265.83,5265.83,0],["2012-07-26",5265.83,5265.83,5265.83,5265.83,0],["2012-07-27",5265.83,5265.83,5265.83,5265.83,0],["2012-07-30",5265.83,5265.83,5265.83,5265.83,0],["2012-07-31",5031.8,5031.8,5031.8,5031.8,10],["2012-08-01",5031.8,5031.8,5031.8,5031.8,0],["2012-08-02",5031.8,5031.8,5031.8,5031.8,0],["2012-08-03",4797.76,4797.76,4797.76,4797.76,2010],["2012-08-06",4797.76,4797.76,4797.76,4797.76,0],["2012-08-07",4563.72,4563.72,4563.72,4563.72,40],["2012-08-08",4388.2,4388.2,4388.2,4388.2,1000],["2012-08-09",4212.67,4212.67,4212.67,4212.67,100],["2012-08-10",4037.14,4037.14,4037.14,4037.14,100],["2012-08-13",4212.67,4212.67,4212.67,4212.67,10],["2012-08-14",4037.14,4095.65,4037.14,4095.65,6070],["2012-08-15",3920.12,3920.12,3920.12,3920.12,210],["2012-08-16",3920.12,3920.12,3920.12,3920.12,0],["2012-08-17",3920.12,3920.12,3920.12,3920.12,0],["2012-08-20",3920.12,3920.12,3920.12,3920.12,2340],["2012-08-21",3744.59,3744.59,3744.59,3744.59,140],["2012-08-22",3569.07,3569.07,3569.07,3569.07,510],["2012-08-23",3393.54,3393.54,3393.54,3393.54,1860],["2012-08-24",3393.54,3393.54,3393.54,3393.54,0],["2012-08-27",3393.54,3393.54,3393.54,3393.54,0],["2012-08-28",3335.03,3335.03,3335.03,3335.03,140],["2012-08-29",3335.03,3335.03,3335.03,3335.03,0],["2012-08-30",3335.03,3335.03,3335.03,3335.03,0],["2012-08-31",3452.05,3452.05,3452.05,3452.05,50],["2012-09-04",3335.03,3335.03,3335.03,3335.03,500],["2012-09-05",3335.03,3452.05,3335.03,3452.05,5500],["2012-09-06",3452.05,3452.05,3452.05,3452.05,0],["2012-09-07",3452.05,3452.05,3452.05,3452.05,0],["2012-09-10",3452.05,3569.07,3452.05,3569.07,160],["2012-09-11",3452.05,3452.05,3452.05,3452.05,50],["2012-09-12",3452.05,3452.05,3452.05,3452.05,0],["2012-09-13",3452.05,3452.05,3452.05,3452.05,550],["2012-09-14",3510.56,3510.56,3510.56,3510.56,10],["2012-09-17",3510.56,3510.56,3510.56,3510.56,2000],["2012-09-18",3510.56,3510.56,3510.56,3510.56,6480],["2012-09-19",3510.56,3510.56,3510.56,3510.56,0],["2012-09-20",3510.56,3510.56,3510.56,3510.56,0],["2012-09-21",3510.56,3510.56,3510.56,3510.56,385620],["2012-09-24",3510.56,3510.56,3510.56,3510.56,0],["2012-09-25",3686.08,3686.08,3335.03,3335.03,920],["2012-09-26",3218.01,3218.01,3218.01,3218.01,2410],["2012-09-27",3218.01,3218.01,3218.01,3218.01,0],["2012-09-28",3335.03,3335.03,3335.03,3335.03,150],["2012-10-01",3218.01,3218.01,3218.01,3218.01,100],["2012-10-02",3335.03,3335.03,3335.03,3335.03,4470],["2012-10-03",3335.03,3335.03,3335.03,3335.03,0],["2012-10-04",3335.03,3335.03,3335.03,3335.03,0],["2012-10-05",3452.05,3452.05,3335.03,3335.03,2360],["2012-10-08",3335.03,3335.03,3335.03,3335.03,0],["2012-10-09",3335.03,3335.03,3335.03,3335.03,0],["2012-10-10",3335.03,3335.03,3335.03,3335.03,0],["2012-10-11",3393.54,3393.54,3393.54,3393.54,200],["2012-10-12",3393.54,3393.54,3393.54,3393.54,5000],["2012-10-15",3393.54,3393.54,3393.54,3393.54,5000],["2012-10-16",3393.54,3393.54,3393.54,3393.54,0],["2012-10-17",3393.54,3393.54,3393.54,3393.54,50],["2012-10-18",3510.56,3510.56,3510.56,3510.56,500],["2012-10-19",3510.56,3510.56,3510.56,3510.56,300],["2012-10-22",3510.56,3510.56,3510.56,3510.56,0],["2012-10-23",3510.56,3510.56,3510.56,3510.56,0],["2012-10-24",3452.05,3627.57,3452.05,3627.57,550],["2012-10-25",3627.57,3627.57,3627.57,3627.57,0],["2012-10-26",3803.1,3803.1,3803.1,3803.1,10],["2012-10-29",3803.1,3803.1,3803.1,3803.1,0],["2012-10-30",3803.1,3803.1,3803.1,3803.1,0],["2012-10-31",3627.57,3627.57,3627.57,3627.57,10],["2012-11-01",3452.05,3452.05,3452.05,3452.05,10],["2012-11-02",3452.05,3452.05,3452.05,3452.05,0],["2012-11-05",3452.05,3452.05,3452.05,3452.05,0],["2012-11-06",3452.05,3452.05,3452.05,3452.05,0],["2012-11-07",3393.54,3393.54,3393.54,3393.54,210],["2012-11-08",3393.54,3393.54,3393.54,3393.54,0],["2012-11-09",3510.56,3510.56,3510.56,3510.56,300],["2012-11-12",3686.08,3686.08,3393.54,3393.54,110],["2012-11-13",3510.56,3510.56,3510.56,3510.56,2000],["2012-11-14",3686.08,3686.08,3510.56,3686.08,2050],["2012-11-15",3686.08,3803.1,3686.08,3803.1,2010],["2012-11-16",3861.61,3861.61,3861.61,3861.61,20],["2012-11-19",3803.1,3861.61,3803.1,3861.61,680],["2012-11-20",3861.61,3861.61,3861.61,3861.61,10],["2012-11-21",3861.61,3861.61,3861.61,3861.61,0],["2012-11-22",3861.61,3861.61,3803.1,3861.61,4010],["2012-11-23",3861.61,3861.61,3861.61,3861.61,10],["2012-11-26",3803.1,3803.1,3803.1,3803.1,2000],["2012-11-27",3803.1,3803.1,3803.1,3803.1,3020],["2012-11-28",3627.57,3627.57,3627.57,3627.57,40],["2012-11-29",3627.57,3627.57,3627.57,3627.57,20],["2012-11-30",3627.57,3627.57,3510.56,3510.56,3100],["2012-12-03",3510.56,3686.08,3510.56,3686.08,900],["2012-12-04",3510.56,3510.56,3510.56,3510.56,3280],["2012-12-05",3510.56,3686.08,3510.56,3686.08,250],["2012-12-06",3803.1,3803.1,3803.1,3803.1,10],["2012-12-07",3803.1,3803.1,3803.1,3803.1,0],["2012-12-10",3803.1,3803.1,3803.1,3803.1,0],["2012-12-11",3803.1,3803.1,3803.1,3803.1,2000],["2012-12-12",3803.1,3803.1,3803.1,3803.1,1390],["2012-12-13",3803.1,3861.61,3803.1,3861.61,20],["2012-12-14",3861.61,3861.61,3861.61,3861.61,10],["2012-12-17",4037.14,4037.14,4037.14,4037.14,10],["2012-12-18",4037.14,4037.14,4037.14,4037.14,0],["2012-12-19",4037.14,4037.14,4037.14,4037.14,0],["2012-12-20",4212.67,4212.67,4212.67,4212.67,10],["2012-12-21",4212.67,4212.67,4212.67,4212.67,0],["2012-12-24",4037.14,4037.14,4037.14,4037.14,150],["2012-12-25",4095.65,4095.65,4095.65,4095.65,10],["2012-12-26",4095.65,4095.65,4095.65,4095.65,0],["2012-12-27",3920.12,4095.65,3920.12,4095.65,120],["2012-12-28",4095.65,4095.65,4095.65,4095.65,0],["2013-01-02",4095.65,4095.65,4095.65,4095.65,0],["2013-01-03",3920.12,3920.12,3920.12,3920.12,70],["2013-01-04",3920.12,3920.12,3920.12,3920.12,10],["2013-01-07",3803.1,3803.1,3803.1,3803.1,2020],["2013-01-08",3627.57,3686.08,3627.57,3686.08,60],["2013-01-09",3686.08,3686.08,3686.08,3686.08,110],["2013-01-10",3510.56,3686.08,3510.56,3686.08,2180],["2013-01-11",3686.08,3686.08,3686.08,3686.08,0],["2013-01-14",3686.08,3686.08,3686.08,3686.08,0],["2013-01-15",3803.1,3861.61,3803.1,3861.61,10000],["2013-01-16",3861.61,4095.65,3803.1,4095.65,230],["2013-01-17",4095.65,4095.65,4095.65,4095.65,0],["2013-01-18",4095.65,4095.65,4095.65,4095.65,2000],["2013-01-21",4095.65,4095.65,4095.65,4095.65,0],["2013-01-22",4271.18,4271.18,4271.18,4271.18,10],["2013-01-23",4563.72,4563.72,4505.21,4505.21,20],["2013-01-24",4505.21,4505.21,4505.21,4505.21,10],["2013-01-25",4212.67,4505.21,4212.67,4505.21,830],["2013-01-28",4212.67,4212.67,4212.67,4212.67,2060],["2013-01-29",3920.12,3920.12,3920.12,3920.12,80],["2013-01-30",3686.08,3686.08,3686.08,3686.08,1500],["2013-01-31",3452.05,3452.05,3452.05,3452.05,1020],["2013-02-01",3686.08,3686.08,3686.08,3686.08,10],["2013-02-04",3686.08,3686.08,3686.08,3686.08,0],["2013-02-05",3686.08,3686.08,3686.08,3686.08,0],["2013-02-06",3920.12,3920.12,3452.05,3452.05,2430],["2013-02-07",3218.01,3218.01,3218.01,3218.01,1400],["2013-02-08",3218.01,3218.01,3218.01,3218.01,0],["2013-02-18",3393.54,3393.54,3393.54,3393.54,50],["2013-02-19",3627.57,3627.57,3393.54,3627.57,1460],["2013-02-20",3803.1,3803.1,3803.1,3803.1,1010],["2013-02-21",3569.07,3803.1,3569.07,3803.1,1880],["2013-02-22",3803.1,3803.1,3803.1,3803.1,0],["2013-02-25",3803.1,3920.12,3569.07,3920.12,2180],["2013-02-26",3920.12,3920.12,3920.12,3920.12,0],["2013-02-27",3920.12,3920.12,3920.12,3920.12,0],["2013-02-28",3920.12,3920.12,3920.12,3920.12,0],["2013-03-01",3686.08,3920.12,3686.08,3744.59,5000],["2013-03-04",3744.59,3744.59,3744.59,3744.59,70],["2013-03-05",3744.59,3744.59,3744.59,3744.59,0],["2013-03-06",3744.59,3744.59,3744.59,3744.59,5000],["2013-03-07",3744.59,3744.59,3744.59,3744.59,30],["2013-03-08",3744.59,3744.59,3744.59,3744.59,70],["2013-03-11",3744.59,3744.59,3744.59,3744.59,0],["2013-03-12",3978.63,3978.63,3803.1,3803.1,20],["2013-03-13",3920.12,3920.12,3803.1,3920.12,2110],["2013-03-14",3920.12,3920.12,3920.12,3920.12,0],["2013-03-15",3920.12,3920.12,3920.12,3920.12,0],["2013-03-18",3803.1,3920.12,3744.59,3744.59,3020],["2013-03-19",3744.59,3744.59,3744.59,3744.59,0],["2013-03-20",3744.59,3744.59,3744.59,3744.59,0],["2013-03-21",3744.59,3744.59,3744.59,3744.59,0],["2013-03-22",3744.59,3744.59,3744.59,3744.59,0],["2013-03-25",3744.59,3744.59,3744.59,3744.59,0],["2013-03-26",3744.59,3744.59,3744.59,3744.59,0],["2013-03-27",3744.59,3744.59,3744.59,3744.59,0],["2013-03-28",3744.59,3744.59,3744.59,3744.59,0],["2013-03-29",3744.59,3744.59,3744.59,3744.59,0],["2013-04-01",3803.1,3803.1,3803.1,3803.1,2000],["2013-04-02",3803.1,3803.1,3803.1,3803.1,0],["2013-04-03",3803.1,3803.1,3803.1,3803.1,630],["2013-04-04",3803.1,3803.1,3803.1,3803.1,0],["2013-04-05",3569.07,3569.07,3569.07,3569.07,30],["2013-04-08",3569.07,3569.07,3569.07,3569.07,0],["2013-04-09",3393.54,3393.54,3393.54,3393.54,100],["2013-04-10",3393.54,3393.54,3393.54,3393.54,0],["2013-04-11",3393.54,3393.54,3393.54,3393.54,0],["2013-04-12",3393.54,3393.54,3393.54,3393.54,0],["2013-04-15",3393.54,3393.54,3393.54,3393.54,0],["2013-04-16",3393.54,3393.54,3393.54,3393.54,0],["2013-04-17",3393.54,3393.54,3393.54,3393.54,0],["2013-04-18",3393.54,3393.54,3393.54,3393.54,200],["2013-04-22",3627.57,3627.57,3627.57,3627.57,1000],["2013-04-23",3627.57,3627.57,3627.57,3627.57,0],["2013-04-24",3627.57,3627.57,3627.57,3627.57,0],["2013-04-25",3627.57,3627.57,3627.57,3627.57,0],["2013-04-26",3627.57,3627.57,3627.57,3627.57,16110],["2013-05-02",3627.57,3627.57,3627.57,3627.57,0],["2013-05-03",3627.57,3627.57,3627.57,3627.57,0],["2013-05-06",3627.57,3627.57,3627.57,3627.57,0],["2013-05-07",3627.57,3627.57,3627.57,3627.57,0],["2013-05-08",3627.57,3627.57,3627.57,3627.57,0],["2013-05-09",3627.57,3627.57,3627.57,3627.57,0],["2013-05-10",3627.57,3627.57,3627.57,3627.57,0],["2013-05-13",3627.57,3627.57,3627.57,3627.57,0],["2013-05-14",3627.57,3627.57,3393.54,3393.54,10],["2013-05-15",3393.54,3393.54,3159.5,3159.5,380],["2013-05-16",3159.5,3159.5,3159.5,3159.5,0],["2013-05-17",3159.5,3159.5,3159.5,3159.5,0],["2013-05-20",3159.5,3159.5,3159.5,3159.5,0],["2013-05-21",3159.5,3159.5,3159.5,3159.5,0],["2013-05-22",3159.5,3159.5,3159.5,3159.5,0],["2013-05-23",3159.5,3159.5,3159.5,3159.5,0],["2013-05-24",3159.5,3159.5,3159.5,3159.5,0],["2013-05-27",3159.5,3159.5,3159.5,3159.5,0],["2013-05-28",3159.5,3276.52,3159.5,3276.52,2000],["2013-05-29",3276.52,3276.52,3276.52,3276.52,1890],["2013-05-30",3276.52,3276.52,3276.52,3276.52,0],["2013-05-31",3276.52,3276.52,3276.52,3276.52,0],["2013-06-03",3276.52,3276.52,3276.52,3276.52,0],["2013-06-04",3276.52,3276.52,3276.52,3276.52,0],["2013-06-05",3276.52,3452.05,3276.52,3452.05,10],["2013-06-06",3452.05,3452.05,3452.05,3452.05,0],["2013-06-07",3452.05,3686.08,3452.05,3686.08,100],["2013-06-10",3686.08,3686.08,3686.08,3686.08,2000],["2013-06-11",3686.08,3686.08,3686.08,3686.08,500],["2013-06-12",3686.08,3686.08,3686.08,3686.08,0],["2013-06-13",3686.08,3920.12,3686.08,3920.12,10],["2013-06-14",3920.12,3920.12,3920.12,3920.12,0],["2013-06-17",3920.12,3920.12,3920.12,3920.12,0],["2013-06-18",3920.12,3920.12,3920.12,3920.12,0],["2013-06-19",3920.12,4154.16,3920.12,4154.16,200],["2013-06-20",4154.16,4154.16,4154.16,4154.16,560],["2013-06-21",4154.16,4388.2,4154.16,4388.2,2000],["2013-06-24",4388.2,4388.2,4095.65,4095.65,10],["2013-06-25",4095.65,4095.65,4095.65,4095.65,0],["2013-06-26",4095.65,4095.65,4095.65,4095.65,0],["2013-06-27",4095.65,4329.69,4095.65,4329.69,2000],["2013-06-28",4329.69,4622.23,4329.69,4622.23,2000],["2013-07-01",4622.23,4622.23,4622.23,4622.23,0],["2013-07-02",4622.23,4622.23,4622.23,4622.23,0],["2013-07-03",4622.23,4622.23,4622.23,4622.23,0],["2013-07-04",4622.23,4622.23,4622.23,4622.23,0],["2013-07-05",4622.23,4622.23,4329.69,4329.69,10],["2013-07-08",4329.69,4329.69,4329.69,4329.69,0],["2013-07-09",4329.69,4329.69,4329.69,4329.69,0],["2013-07-10",4329.69,4388.2,4329.69,4388.2,1280],["2013-07-11",4388.2,4388.2,4388.2,4388.2,2000],["2013-07-12",4388.2,4388.2,4388.2,4388.2,0],["2013-07-15",4388.2,4388.2,4388.2,4388.2,0],["2013-07-16",4388.2,4388.2,4329.69,4329.69,1000],["2013-07-17",4329.69,4329.69,4329.69,4329.69,2000],["2013-07-18",4329.69,4329.69,4329.69,4329.69,100],["2013-07-19",4329.69,4329.69,4329.69,4329.69,2000],["2013-07-22",4329.69,4329.69,4329.69,4329.69,0],["2013-07-23",4329.69,4329.69,4329.69,4329.69,0],["2013-07-24",4329.69,4329.69,4329.69,4329.69,0],["2013-07-25",4329.69,4329.69,4329.69,4329.69,0],["2013-07-26",4329.69,4329.69,4329.69,4329.69,0],["2013-07-29",4329.69,4329.69,4329.69,4329.69,0],["2013-07-30",4329.69,4329.69,4329.69,4329.69,0],["2013-07-31",4329.69,4329.69,4329.69,4329.69,0],["2013-08-01",4329.69,4329.69,4329.69,4329.69,0],["2013-08-02",4329.69,4329.69,4329.69,4329.69,500],["2013-08-05",4329.69,4329.69,4329.69,4329.69,3000],["2013-08-06",4329.69,4329.69,4329.69,4329.69,2620],["2013-08-07",4329.69,4329.69,4329.69,4329.69,7550],["2013-08-08",4329.69,4329.69,4329.69,4329.69,0],["2013-08-09",4329.69,4329.69,4329.69,4329.69,5000],["2013-08-12",4329.69,4329.69,4329.69,4329.69,2000],["2013-08-13",4329.69,4329.69,4329.69,4329.69,0],["2013-08-14",4329.69,4329.69,4329.69,4329.69,0],["2013-08-15",4329.69,4329.69,4329.69,4329.69,10],["2013-08-16",4329.69,4329.69,4329.69,4329.69,3000],["2013-08-19",4329.69,4329.69,4329.69,4329.69,0],["2013-08-20",4329.69,4329.69,4329.69,4329.69,0],["2013-08-21",4329.69,4329.69,4329.69,4329.69,0],["2013-08-22",4329.69,4329.69,4329.69,4329.69,0],["2013-08-23",4329.69,4329.69,4329.69,4329.69,0],["2013-08-26",4329.69,4329.69,4329.69,4329.69,0],["2013-08-27",4329.69,4329.69,4329.69,4329.69,0],["2013-08-28",4329.69,4329.69,4329.69,4329.69,0],["2013-08-29",4329.69,4329.69,4329.69,4329.69,1200],["2013-08-30",4329.69,4329.69,4329.69,4329.69,0],["2013-09-03",4329.69,4329.69,4329.69,4329.69,0],["2013-09-04",4329.69,4329.69,4329.69,4329.69,0],["2013-09-05",4329.69,4329.69,4329.69,4329.69,0],["2013-09-06",4329.69,4329.69,4329.69,4329.69,0],["2013-09-09",4329.69,4329.69,4329.69,4329.69,0],["2013-09-10",4329.69,4329.69,4329.69,4329.69,0],["2013-09-11",4329.69,4329.69,4329.69,4329.69,0],["2013-09-12",4329.69,4329.69,4329.69,4329.69,0],["2013-09-13",4329.69,4329.69,4329.69,4329.69,0],["2013-09-16",4329.69,4329.69,4329.69,4329.69,0],["2013-09-17",4329.69,4329.69,4329.69,4329.69,0],["2013-09-18",4329.69,4329.69,4329.69,4329.69,0],["2013-09-19",4329.69,4329.69,4329.69,4329.69,0],["2013-09-20",4329.69,4329.69,4329.69,4329.69,0],["2013-09-23",4329.69,4329.69,4329.69,4329.69,0],["2013-09-24",4329.69,4329.69,4329.69,4329.69,0],["2013-09-25",4037.14,4037.14,4037.14,4037.14,1550],["2013-09-26",4037.14,4037.14,4037.14,4037.14,0],["2013-09-27",4037.14,4037.14,4037.14,4037.14,0],["2013-09-30",4037.14,4037.14,3803.1,3803.1,610],["2013-10-01",3803.1,3803.1,3803.1,3803.1,0],["2013-10-02",3803.1,3803.1,3803.1,3803.1,0],["2013-10-03",3803.1,3803.1,3803.1,3803.1,0],["2013-10-04",3803.1,3803.1,3803.1,3803.1,0],["2013-10-07",3803.1,3803.1,3803.1,3803.1,0],["2013-10-08",3803.1,3803.1,3803.1,3803.1,0],["2013-10-09",3803.1,3803.1,3803.1,3803.1,0],["2013-10-10",3803.1,3803.1,3803.1,3803.1,0],["2013-10-11",3803.1,3803.1,3803.1,3803.1,0],["2013-10-14",3803.1,3803.1,3803.1,3803.1,0],["2013-10-15",3803.1,3803.1,3569.07,3569.07,10],["2013-10-16",3569.07,3569.07,3569.07,3569.07,0],["2013-10-17",3569.07,3569.07,3569.07,3569.07,0],["2013-10-18",3569.07,3569.07,3569.07,3569.07,0],["2013-10-21",3569.07,3569.07,3569.07,3569.07,0],["2013-10-22",3569.07,3569.07,3569.07,3569.07,0],["2013-10-23",3335.03,3335.03,3335.03,3335.03,3000],["2013-10-24",3335.03,3335.03,3335.03,3335.03,0],["2013-10-25",3159.5,3159.5,3159.5,3159.5,10],["2013-10-28",2983.97,2983.97,2983.97,2983.97,110],["2013-10-29",2808.45,2808.45,2808.45,2808.45,1000],["2013-10-30",2808.45,2808.45,2808.45,2808.45,0],["2013-10-31",2632.92,2632.92,2632.92,2632.92,2900],["2013-11-01",2808.45,2808.45,2808.45,2808.45,500],["2013-11-04",2983.97,2983.97,2983.97,2983.97,620],["2013-11-05",3159.5,3159.5,3159.5,3159.5,500],["2013-11-06",3335.03,3335.03,3335.03,3335.03,500],["2013-11-07",3335.03,3335.03,3335.03,3335.03,700],["2013-11-08",3335.03,3335.03,3335.03,3335.03,0],["2013-11-11",3335.03,3335.03,3335.03,3335.03,0],["2013-11-12",3510.56,3510.56,3510.56,3510.56,1000],["2013-11-13",3510.56,3510.56,3510.56,3510.56,250],["2013-11-14",3510.56,3510.56,3510.56,3510.56,0],["2013-11-15",3510.56,3510.56,3510.56,3510.56,0],["2013-11-18",3510.56,3510.56,3510.56,3510.56,0],["2013-11-19",3627.57,3627.57,3627.57,3627.57,390],["2013-11-20",3627.57,3627.57,3627.57,3627.57,1000],["2013-11-21",3627.57,3627.57,3627.57,3627.57,0],["2013-11-22",3627.57,3627.57,3627.57,3627.57,0],["2013-11-25",3744.59,3744.59,3744.59,3744.59,1000],["2013-11-26",3744.59,3744.59,3744.59,3744.59,520],["2013-11-27",3744.59,3744.59,3744.59,3744.59,0],["2013-11-28",3744.59,3744.59,3744.59,3744.59,1000],["2013-11-29",3744.59,3744.59,3744.59,3744.59,0],["2013-12-02",3803.1,3803.1,3803.1,3803.1,1000],["2013-12-03",3861.61,3861.61,3861.61,3861.61,1000],["2013-12-04",3861.61,3861.61,3861.61,3861.61,0],["2013-12-05",3861.61,3861.61,3861.61,3861.61,0],["2013-12-06",3861.61,3861.61,3861.61,3861.61,0],["2013-12-09",3861.61,3861.61,3861.61,3861.61,0],["2013-12-10",3920.12,3920.12,3920.12,3920.12,10],["2013-12-11",3920.12,3920.12,3920.12,3920.12,1000],["2013-12-12",3920.12,3920.12,3920.12,3920.12,0],["2013-12-13",3920.12,3920.12,3920.12,3920.12,0],["2013-12-16",3978.63,3978.63,3978.63,3978.63,990],["2013-12-17",3978.63,3978.63,3978.63,3978.63,0],["2013-12-18",3978.63,3978.63,3978.63,3978.63,0],["2013-12-19",3978.63,3978.63,3978.63,3978.63,0],["2013-12-20",3978.63,3978.63,3978.63,3978.63,0],["2013-12-23",4095.65,4095.65,4095.65,4095.65,1000],["2013-12-24",4095.65,4095.65,4095.65,4095.65,0],["2013-12-25",4095.65,4095.65,4095.65,4095.65,1000],["2013-12-26",4095.65,4095.65,4095.65,4095.65,0],["2013-12-27",4095.65,4095.65,4095.65,4095.65,0],["2013-12-30",4095.65,4095.65,4095.65,4095.65,1010],["2013-12-31",4095.65,4095.65,4095.65,4095.65,990],["2014-01-02",4095.65,4095.65,4095.65,4095.65,0],["2014-01-03",4095.65,4095.65,4095.65,4095.65,0],["2014-01-06",4154.16,4154.16,4154.16,4154.16,1000],["2014-01-07",4154.16,4154.16,4154.16,4154.16,1000],["2014-01-08",4154.16,4154.16,4154.16,4154.16,1000],["2014-01-09",4154.16,4154.16,4154.16,4154.16,0],["2014-01-10",4154.16,4154.16,4154.16,4154.16,0],["2014-01-13",4154.16,4154.16,4154.16,4154.16,0],["2014-01-14",4212.67,4212.67,4212.67,4212.67,1000],["2014-01-15",4212.67,4212.67,4212.67,4212.67,1000],["2014-01-16",4212.67,4212.67,4212.67,4212.67,1000],["2014-01-17",4212.67,4212.67,4212.67,4212.67,0],["2014-01-20",4212.67,4212.67,4212.67,4212.67,1000],["2014-01-21",4212.67,4212.67,4212.67,4212.67,1000],["2014-01-22",4212.67,4212.67,4212.67,4212.67,1000],["2014-01-23",4095.65,4212.67,4095.65,4212.67,1500],["2014-01-24",4212.67,4212.67,4212.67,4212.67,0],["2014-01-27",4212.67,4212.67,4212.67,4212.67,0],["2014-02-06",4212.67,4212.67,4212.67,4212.67,1000],["2014-02-07",4212.67,4212.67,4212.67,4212.67,0],["2014-02-10",4212.67,4212.67,4212.67,4212.67,0],["2014-02-11",4212.67,4212.67,4212.67,4212.67,2000],["2014-02-12",4212.67,4212.67,3920.12,3920.12,2570],["2014-02-13",3978.63,3978.63,3686.08,3686.08,1500],["2014-02-14",3686.08,3686.08,3686.08,3686.08,2530],["2014-02-17",3920.12,3920.12,3510.56,3510.56,1510],["2014-02-18",3510.56,3510.56,3510.56,3510.56,1100],["2014-02-19",3335.03,3335.03,3335.03,3335.03,1500],["2014-02-20",3218.01,3218.01,3218.01,3218.01,10],["2014-02-21",3218.01,3218.01,3218.01,3218.01,500],["2014-02-24",3393.54,3393.54,3393.54,3393.54,1240],["2014-02-25",3393.54,3510.56,3218.01,3510.56,920],["2014-02-26",3452.05,3452.05,3452.05,3452.05,150],["2014-02-27",3218.01,3218.01,3218.01,3218.01,1520],["2014-02-28",3218.01,3218.01,3218.01,3218.01,1500],["2014-03-03",3393.54,3393.54,3393.54,3393.54,1500],["2014-03-04",3393.54,3627.57,3393.54,3627.57,1430],["2014-03-05",3744.59,3744.59,3744.59,3744.59,990],["2014-03-06",3510.56,3744.59,3510.56,3744.59,2000],["2014-03-07",3627.57,3978.63,3627.57,3978.63,120],["2014-03-10",3978.63,3978.63,3978.63,3978.63,1910],["2014-03-11",3744.59,4037.14,3744.59,4037.14,1160],["2014-03-12",4037.14,4037.14,4037.14,4037.14,870],["2014-03-13",4037.14,4037.14,4037.14,4037.14,2000],["2014-03-14",3978.63,4037.14,3978.63,4037.14,2170],["2014-03-17",4037.14,4037.14,4037.14,4037.14,2000],["2014-03-18",4037.14,4037.14,4037.14,4037.14,1000],["2014-03-19",4037.14,4037.14,4037.14,4037.14,1000],["2014-03-20",4095.65,4095.65,4095.65,4095.65,100],["2014-03-21",3978.63,4037.14,3978.63,4037.14,1410],["2014-03-24",4212.67,4212.67,4212.67,4212.67,10],["2014-03-25",4388.2,4388.2,3978.63,3978.63,1210],["2014-03-26",3978.63,3978.63,3978.63,3978.63,940],["2014-03-27",4212.67,4212.67,4212.67,4212.67,10],["2014-03-28",4037.14,4037.14,4037.14,4037.14,1000],["2014-03-31",4037.14,4037.14,4037.14,4037.14,0],["2014-04-01",3803.1,4037.14,3803.1,4037.14,2200],["2014-04-02",4037.14,4037.14,4037.14,4037.14,2010],["2014-04-03",4037.14,4037.14,4037.14,4037.14,400],["2014-04-04",4095.65,4095.65,4037.14,4037.14,550],["2014-04-07",4037.14,4037.14,3978.63,3978.63,23380],["2014-04-08",3978.63,3978.63,3978.63,3978.63,2510],["2014-04-10",3978.63,3978.63,3978.63,3978.63,2000],["2014-04-11",3978.63,3978.63,3978.63,3978.63,2000],["2014-04-14",3744.59,3920.12,3744.59,3920.12,20],["2014-04-15",3920.12,3920.12,3920.12,3920.12,0],["2014-04-16",3920.12,3920.12,3920.12,3920.12,0],["2014-04-17",3920.12,3920.12,3920.12,3920.12,0],["2014-04-18",3920.12,3920.12,3803.1,3803.1,2400],["2014-04-21",3803.1,3803.1,3803.1,3803.1,0],["2014-04-22",3803.1,3803.1,3803.1,3803.1,0],["2014-04-23",3803.1,3803.1,3803.1,3803.1,0],["2014-04-24",3686.08,3686.08,3627.57,3627.57,2000],["2014-04-25",3569.07,3569.07,3569.07,3569.07,1000],["2014-04-28",3803.1,3803.1,3803.1,3803.1,30],["2014-04-29",3803.1,3803.1,3803.1,3803.1,0],["2014-05-05",3803.1,3803.1,3803.1,3803.1,0],["2014-05-06",3803.1,3803.1,3803.1,3803.1,0],["2014-05-07",3803.1,3803.1,3803.1,3803.1,0],["2014-05-08",3803.1,3803.1,3803.1,3803.1,0],["2014-05-09",3803.1,3803.1,3803.1,3803.1,0],["2014-05-12",3803.1,3803.1,3803.1,3803.1,0],["2014-05-13",3569.07,3686.08,3569.07,3686.08,1680],["2014-05-14",3686.08,3686.08,3686.08,3686.08,0],["2014-05-15",3686.08,3686.08,3686.08,3686.08,0],["2014-05-16",3686.08,3686.08,3686.08,3686.08,0],["2014-05-19",3686.08,3686.08,3686.08,3686.08,0],["2014-05-20",3686.08,3686.08,3686.08,3686.08,0],["2014-05-21",3686.08,3686.08,3686.08,3686.08,0],["2014-05-22",3686.08,3686.08,3686.08,3686.08,0],["2014-05-23",3686.08,3686.08,3686.08,3686.08,190],["2014-05-26",3686.08,3686.08,3686.08,3686.08,0],["2014-05-27",3686.08,3686.08,3686.08,3686.08,0],["2014-05-28",3686.08,3686.08,3686.08,3686.08,0],["2014-05-29",3686.08,3686.08,3686.08,3686.08,0],["2014-05-30",3686.08,3686.08,3686.08,3686.08,0],["2014-06-02",3686.08,3686.08,3686.08,3686.08,0],["2014-06-03",3686.08,3686.08,3686.08,3686.08,0],["2014-06-04",3686.08,3686.08,3686.08,3686.08,0],["2014-06-05",3686.08,3686.08,3686.08,3686.08,0],["2014-06-06",3686.08,3686.08,3686.08,3686.08,0],["2014-06-09",3686.08,3686.08,3686.08,3686.08,0],["2014-06-10",3686.08,3686.08,3686.08,3686.08,0],["2014-06-11",3510.56,3510.56,3510.56,3510.56,500],["2014-06-12",3510.56,3510.56,3510.56,3510.56,0],["2014-06-13",3510.56,3510.56,3510.56,3510.56,0],["2014-06-16",3510.56,3510.56,3510.56,3510.56,150],["2014-06-17",3510.56,3510.56,3510.56,3510.56,20],["2014-06-18",3510.56,3510.56,3510.56,3510.56,0],["2014-06-19",3510.56,3510.56,3510.56,3510.56,440],["2014-06-20",3510.56,3510.56,3510.56,3510.56,0],["2014-06-23",3510.56,3510.56,3510.56,3510.56,0],["2014-06-24",3510.56,3510.56,3510.56,3510.56,0],["2014-06-25",3510.56,3510.56,3510.56,3510.56,0],["2014-06-26",3510.56,3510.56,3510.56,3510.56,0],["2014-06-27",3510.56,3510.56,3510.56,3510.56,20],["2014-06-30",3510.56,3510.56,3510.56,3510.56,0],["2014-07-01",3510.56,3510.56,3510.56,3510.56,0],["2014-07-02",3510.56,3510.56,3510.56,3510.56,0],["2014-07-03",3510.56,3510.56,3510.56,3510.56,0],["2014-07-04",3510.56,3510.56,3510.56,3510.56,0],["2014-07-07",3510.56,3510.56,3510.56,3510.56,0],["2014-07-08",3510.56,3510.56,3510.56,3510.56,0],["2014-07-09",3510.56,3510.56,3510.56,3510.56,1000],["2014-07-10",3452.05,3452.05,3452.05,3452.05,260],["2014-07-11",3452.05,3452.05,3452.05,3452.05,0],["2014-07-14",3452.05,3452.05,3452.05,3452.05,0],["2014-07-15",3452.05,3452.05,3452.05,3452.05,1840],["2014-07-16",3569.07,3627.57,3569.07,3627.57,40],["2014-07-17",3627.57,3627.57,3627.57,3627.57,0],["2014-07-18",3627.57,3627.57,3627.57,3627.57,0],["2014-07-21",3452.05,3452.05,3452.05,3452.05,180],["2014-07-22",3452.05,3452.05,3452.05,3452.05,0],["2014-07-23",3452.05,3452.05,3452.05,3452.05,3450],["2014-07-24",3452.05,3452.05,3452.05,3452.05,0],["2014-07-25",3452.05,3452.05,3452.05,3452.05,0],["2014-07-28",3452.05,3452.05,3452.05,3452.05,0],["2014-07-29",3452.05,3452.05,3452.05,3452.05,0],["2014-07-30",3452.05,3452.05,3452.05,3452.05,0],["2014-07-31",3452.05,3452.05,3452.05,3452.05,0],["2014-08-01",3452.05,3452.05,3452.05,3452.05,0],["2014-08-04",3335.03,3686.08,3335.03,3686.08,30],["2014-08-05",3686.08,3686.08,3686.08,3686.08,0],["2014-08-06",3686.08,3686.08,3686.08,3686.08,0],["2014-08-07",3452.05,3452.05,3452.05,3452.05,30],["2014-08-08",3452.05,3452.05,3452.05,3452.05,0],["2014-08-11",3452.05,3452.05,3452.05,3452.05,0],["2014-08-12",3452.05,3452.05,3452.05,3452.05,330],["2014-08-13",3452.05,3452.05,3452.05,3452.05,100],["2014-08-14",3452.05,3452.05,3452.05,3452.05,0],["2014-08-15",3686.08,3686.08,3686.08,3686.08,1000],["2014-08-18",3686.08,3686.08,3686.08,3686.08,1200],["2014-08-19",3452.05,3452.05,3452.05,3452.05,10],["2014-08-20",3452.05,3452.05,3452.05,3452.05,0],["2014-08-21",3452.05,3452.05,3452.05,3452.05,0],["2014-08-22",3452.05,3452.05,3452.05,3452.05,0],["2014-08-25",3452.05,3452.05,3452.05,3452.05,0],["2014-08-26",3452.05,3452.05,3452.05,3452.05,0],["2014-08-27",3393.54,3393.54,3393.54,3393.54,1000],["2014-08-28",3393.54,3393.54,3393.54,3393.54,0],["2014-08-29",3218.01,3218.01,3218.01,3218.01,5000],["2014-09-03",3393.54,3393.54,3393.54,3393.54,10],["2014-09-04",3393.54,3393.54,3393.54,3393.54,0],["2014-09-05",3218.01,3627.57,3218.01,3335.03,2910],["2014-09-08",3510.56,3510.56,3510.56,3510.56,1440],["2014-09-09",3686.08,3686.08,3686.08,3686.08,1000],["2014-09-10",3510.56,3627.57,3452.05,3452.05,5010],["2014-09-11",3627.57,3627.57,3627.57,3627.57,2000],["2014-09-12",3686.08,3686.08,3686.08,3686.08,2000],["2014-09-15",3686.08,3686.08,3686.08,3686.08,0],["2014-09-16",3686.08,3686.08,3686.08,3686.08,1000],["2014-09-17",3686.08,3686.08,3686.08,3686.08,0],["2014-09-18",3686.08,3686.08,3686.08,3686.08,0],["2014-09-19",3510.56,3686.08,3510.56,3686.08,2010],["2014-09-22",3686.08,3686.08,3686.08,3686.08,0],["2014-09-23",3920.12,3920.12,3920.12,3920.12,10],["2014-09-24",3920.12,3920.12,3920.12,3920.12,0],["2014-09-25",3978.63,4154.16,3978.63,4154.16,50],["2014-09-26",4095.65,4095.65,4095.65,4095.65,10],["2014-09-29",4329.69,4329.69,4329.69,4329.69,10],["2014-09-30",4329.69,4329.69,4329.69,4329.69,0],["2014-10-01",4329.69,4329.69,4329.69,4329.69,0],["2014-10-02",4329.69,4622.23,4329.69,4622.23,20],["2014-10-03",4388.2,4914.78,4388.2,4914.78,520],["2014-10-06",4914.78,4914.78,4914.78,4914.78,0],["2014-10-07",4622.23,4680.74,4622.23,4680.74,240],["2014-10-08",4563.72,4563.72,4563.72,4563.72,10],["2014-10-09",4563.72,4563.72,4563.72,4563.72,500],["2014-10-10",4563.72,4563.72,4563.72,4563.72,0],["2014-10-13",4563.72,4563.72,4563.72,4563.72,0],["2014-10-14",4856.27,4856.27,4856.27,4856.27,110],["2014-10-15",4856.27,4856.27,4856.27,4856.27,0],["2014-10-16",4856.27,4856.27,4856.27,4856.27,0],["2014-10-17",4563.72,5148.82,4563.72,5148.82,20],["2014-10-20",5148.82,5441.36,5148.82,5441.36,1140],["2014-10-21",5441.36,5441.36,5441.36,5441.36,0],["2014-10-22",5441.36,5441.36,5441.36,5441.36,1000],["2014-10-23",5441.36,5441.36,5441.36,5441.36,0],["2014-10-24",5675.4,5792.42,5675.4,5792.42,70],["2014-10-27",5792.42,6084.96,5792.42,6084.96,20],["2014-10-28",6084.96,6084.96,6084.96,6084.96,320],["2014-10-29",6143.47,6143.47,6084.96,6143.47,1200],["2014-10-30",6143.47,6143.47,6143.47,6143.47,0],["2014-10-31",6143.47,6143.47,6143.47,6143.47,0],["2014-11-03",6436.02,6436.02,6436.02,6436.02,10],["2014-11-04",6436.02,6436.02,6436.02,6436.02,0],["2014-11-05",6436.02,6436.02,6436.02,6436.02,0],["2014-11-06",6436.02,6436.02,6436.02,6436.02,0],["2014-11-07",6436.02,6436.02,6436.02,6436.02,0],["2014-11-10",6436.02,6436.02,6436.02,6436.02,0],["2014-11-11",6026.46,6026.46,6026.46,6026.46,100],["2014-11-12",5616.89,6026.46,5616.89,6026.46,20],["2014-11-13",5616.89,5616.89,5616.89,5616.89,10],["2014-11-14",5616.89,5967.95,5265.83,5967.95,2380],["2014-11-17",5967.95,5967.95,5967.95,5967.95,0],["2014-11-18",5967.95,5967.95,5967.95,5967.95,0],["2014-11-19",5967.95,5967.95,5967.95,5967.95,0],["2014-11-20",5967.95,5967.95,5967.95,5967.95,10],["2014-11-21",5967.95,5967.95,5967.95,5967.95,0],["2014-11-24",5967.95,5967.95,5967.95,5967.95,0],["2014-11-25",5967.95,5967.95,5967.95,5967.95,0],["2014-11-26",5850.93,5850.93,5558.38,5558.38,420],["2014-11-27",5558.38,5558.38,5558.38,5558.38,820],["2014-11-28",5558.38,5558.38,5558.38,5558.38,0],["2014-12-01",5558.38,5558.38,5558.38,5558.38,1000],["2014-12-02",5558.38,5792.42,5558.38,5792.42,3000],["2014-12-03",5792.42,5792.42,5792.42,5792.42,0],["2014-12-04",5792.42,5792.42,5792.42,5792.42,0],["2014-12-05",5792.42,5792.42,5792.42,5792.42,0],["2014-12-08",5792.42,5792.42,5792.42,5792.42,10],["2014-12-09",5792.42,5792.42,5792.42,5792.42,0],["2014-12-10",5441.36,5441.36,5441.36,5441.36,10],["2014-12-11",5441.36,5441.36,5441.36,5441.36,0],["2014-12-12",5441.36,5441.36,5441.36,5441.36,0],["2014-12-15",5090.31,5090.31,5090.31,5090.31,20],["2014-12-16",4739.25,5441.36,4739.25,5441.36,1710],["2014-12-17",5558.38,5558.38,5558.38,5558.38,20],["2014-12-18",5558.38,5558.38,5558.38,5558.38,0],["2014-12-19",5909.44,5909.44,5909.44,5909.44,10],["2014-12-22",5909.44,5909.44,5909.44,5909.44,0],["2014-12-23",5499.87,5499.87,5499.87,5499.87,20],["2014-12-24",5499.87,5499.87,5499.87,5499.87,0],["2014-12-25",5499.87,5499.87,5499.87,5499.87,0],["2014-12-26",5850.93,5850.93,5850.93,5850.93,10],["2014-12-29",5850.93,5850.93,5850.93,5850.93,0],["2014-12-30",5850.93,5850.93,5850.93,5850.93,0],["2014-12-31",6143.47,6143.47,6143.47,6143.47,1880],["2015-01-05",6143.47,6143.47,6143.47,6143.47,0],["2015-01-06",6143.47,6143.47,6143.47,6143.47,0],["2015-01-07",6143.47,6143.47,6143.47,6143.47,0],["2015-01-08",5733.91,5733.91,5733.91,5733.91,2820],["2015-01-09",5558.38,5558.38,5558.38,5558.38,1000],["2015-01-12",5558.38,5558.38,5558.38,5558.38,0],["2015-01-13",5909.44,5909.44,5909.44,5909.44,20],["2015-01-14",5909.44,5909.44,5909.44,5909.44,0],["2015-01-15",5499.87,5909.44,5499.87,5909.44,8480],["2015-01-16",6319.0,6319.0,6319.0,6319.0,20],["2015-01-19",6319.0,6319.0,6319.0,6319.0,0],["2015-01-20",6319.0,6319.0,6319.0,6319.0,0],["2015-01-21",6319.0,6319.0,6319.0,6319.0,0],["2015-01-22",6319.0,6319.0,6319.0,6319.0,0],["2015-01-23",6319.0,6319.0,6319.0,6319.0,0],["2015-01-26",6319.0,6319.0,6319.0,6319.0,0],["2015-01-27",6319.0,6319.0,6319.0,6319.0,0],["2015-01-28",6319.0,6319.0,6319.0,6319.0,0],["2015-01-29",6728.57,6728.57,6728.57,6728.57,10],["2015-01-30",6728.57,6728.57,6728.57,6728.57,0],["2015-02-02",6728.57,6728.57,6728.57,6728.57,0],["2015-02-03",6260.49,7196.64,6260.49,7196.64,100],["2015-02-04",6962.6,6962.6,6962.6,6962.6,10],["2015-02-05",6962.6,6962.6,6904.09,6904.09,200],["2015-02-06",6553.04,6553.04,6553.04,6553.04,10],["2015-02-09",6436.02,6436.02,6436.02,6436.02,10],["2015-02-10",6260.49,6260.49,6260.49,6260.49,100],["2015-02-11",6084.96,6084.96,6084.96,6084.96,100],["2015-02-12",6377.51,6377.51,5675.4,5675.4,20],["2015-02-13",6026.46,6026.46,5324.34,5967.95,210],["2015-02-24",5850.93,5850.93,5850.93,5850.93,10],["2015-02-25",5850.93,5850.93,5850.93,5850.93,0],["2015-02-26",5850.93,6084.96,5850.93,6084.96,20],["2015-02-27",6084.96,6084.96,6084.96,6084.96,0],["2015-03-02",6084.96,6084.96,6084.96,6084.96,0],["2015-03-03",5792.42,5792.42,5792.42,5792.42,10],["2015-03-04",5792.42,5792.42,5792.42,5792.42,0],["2015-03-05",5792.42,5792.42,5792.42,5792.42,0],["2015-03-06",6143.47,6143.47,6143.47,6143.47,10],["2015-03-09",5733.91,5733.91,5733.91,5733.91,200],["2015-03-10",5382.85,5382.85,5382.85,5382.85,560],["2015-03-11",5031.8,5733.91,5031.8,5733.91,400],["2015-03-12",5733.91,5733.91,5733.91,5733.91,0],["2015-03-13",5733.91,5733.91,5733.91,5733.91,0],["2015-03-16",5382.85,5382.85,5382.85,5382.85,1000],["2015-03-17",5031.8,5031.8,5031.8,5031.8,6820],["2015-03-18",5031.8,5031.8,5031.8,5031.8,0],["2015-03-19",5031.8,5031.8,5031.8,5031.8,370],["2015-03-20",5031.8,5031.8,5031.8,5031.8,0],["2015-03-23",5031.8,5031.8,5031.8,5031.8,0],["2015-03-24",5382.85,5382.85,5382.85,5382.85,10],["2015-03-25",5031.8,5031.8,5031.8,5031.8,10],["2015-03-26",5031.8,5031.8,5031.8,5031.8,0],["2015-03-27",5031.8,5031.8,5031.8,5031.8,0],["2015-03-30",5031.8,5031.8,5031.8,5031.8,0],["2015-03-31",5324.34,5324.34,5324.34,5324.34,10],["2015-04-01",5265.83,5265.83,5265.83,5265.83,10],["2015-04-02",5265.83,5265.83,5265.83,5265.83,0],["2015-04-03",5265.83,5265.83,5265.83,5265.83,0],["2015-04-06",5265.83,5265.83,5265.83,5265.83,0],["2015-04-07",5265.83,5265.83,5265.83,5265.83,0],["2015-04-08",5265.83,5265.83,5265.83,5265.83,0],["2015-04-09",5616.89,5616.89,5616.89,5616.89,10],["2015-04-10",5265.83,5265.83,5265.83,5265.83,10],["2015-04-13",4914.78,4914.78,4914.78,4914.78,20],["2015-04-14",4622.23,4622.23,4622.23,4622.23,10],["2015-04-15",4622.23,4622.23,4622.23,4622.23,0],["2015-04-16",4329.69,4914.78,4329.69,4388.2,40],["2015-04-17",4388.2,4680.74,4388.2,4680.74,110],["2015-04-20",4680.74,4680.74,4680.74,4680.74,0],["2015-04-21",4680.74,4680.74,4680.74,4680.74,0],["2015-04-22",4680.74,4680.74,4680.74,4680.74,0],["2015-04-23",4680.74,4680.74,4680.74,4680.74,0],["2015-04-24",4973.29,4973.29,4973.29,4973.29,10],["2015-04-27",4680.74,4680.74,4680.74,4680.74,170],["2015-05-04",4680.74,4680.74,4680.74,4680.74,0],["2015-05-05",4680.74,4680.74,4680.74,4680.74,0],["2015-05-06",4680.74,4680.74,4680.74,4680.74,0],["2015-05-07",4680.74,4680.74,4680.74,4680.74,0],["2015-05-08",4973.29,4973.29,4505.21,4505.21,1950],["2015-05-11",4505.21,4505.21,4505.21,4505.21,0],["2015-05-12",4505.21,4505.21,4505.21,4505.21,10],["2015-05-13",4505.21,4505.21,4505.21,4505.21,0],["2015-05-14",4505.21,4505.21,4505.21,4505.21,0],["2015-05-15",4505.21,4505.21,4505.21,4505.21,0],["2015-05-18",4505.21,4505.21,4505.21,4505.21,0],["2015-05-19",4388.2,4388.2,4388.2,4388.2,1440],["2015-05-20",4388.2,4388.2,4388.2,4388.2,0],["2015-05-21",4388.2,4388.2,4388.2,4388.2,0],["2015-05-22",4563.72,4563.72,4563.72,4563.72,500],["2015-05-25",4563.72,4563.72,4563.72,4563.72,0],["2015-05-26",4329.69,4329.69,4329.69,4329.69,1500],["2015-05-27",4329.69,4329.69,4329.69,4329.69,0],["2015-05-28",4329.69,4329.69,4329.69,4329.69,0],["2015-05-29",4329.69,4329.69,4329.69,4329.69,1110],["2015-06-01",4329.69,4329.69,4329.69,4329.69,0],["2015-06-02",4329.69,4329.69,4329.69,4329.69,0],["2015-06-03",4329.69,4329.69,4329.69,4329.69,0],["2015-06-04",4329.69,4329.69,4329.69,4329.69,0],["2015-06-05",4329.69,4329.69,4329.69,4329.69,0],["2015-06-08",4329.69,4329.69,4329.69,4329.69,0],["2015-06-09",4329.69,4329.69,4329.69,4329.69,18000],["2015-06-10",4329.69,4329.69,4329.69,4329.69,0],["2015-06-11",4329.69,4329.69,4329.69,4329.69,0],["2015-06-12",4212.67,4212.67,4212.67,4212.67,400],["2015-06-15",4271.18,4271.18,4271.18,4271.18,10],["2015-06-16",4271.18,4271.18,4271.18,4271.18,0],["2015-06-17",4271.18,4271.18,4271.18,4271.18,0],["2015-06-18",4271.18,4271.18,4271.18,4271.18,0],["2015-06-19",4271.18,4271.18,4271.18,4271.18,0],["2015-06-22",4271.18,4271.18,4271.18,4271.18,0],["2015-06-23",4154.16,4154.16,4154.16,4154.16,200],["2015-06-24",4154.16,4154.16,4154.16,4154.16,0],["2015-06-25",4154.16,4154.16,4154.16,4154.16,0],["2015-06-26",4095.65,4095.65,4095.65,4095.65,500],["2015-06-29",4095.65,4095.65,4095.65,4095.65,0],["2015-06-30",4095.65,4095.65,4095.65,4095.65,0],["2015-07-01",4271.18,4271.18,4271.18,4271.18,2400],["2015-07-02",4271.18,4271.18,4271.18,4271.18,0],["2015-07-03",4563.72,4563.72,4563.72,4563.72,10],["2015-07-06",4563.72,4563.72,4563.72,4563.72,0],["2015-07-07",4563.72,4563.72,4563.72,4563.72,0],["2015-07-08",4563.72,4563.72,4563.72,4563.72,0],["2015-07-09",4563.72,4563.72,4563.72,4563.72,0],["2015-07-10",4563.72,4563.72,4563.72,4563.72,0],["2015-07-13",4856.27,4856.27,4856.27,4856.27,430],["2015-07-14",5031.8,5031.8,5031.8,5031.8,10],["2015-07-15",5265.83,5265.83,5265.83,5265.83,10],["2015-07-16",5265.83,5265.83,5265.83,5265.83,0],["2015-07-17",5265.83,5265.83,5265.83,5265.83,0],["2015-07-20",5265.83,5265.83,5265.83,5265.83,0],["2015-07-21",5616.89,5616.89,5616.89,5616.89,10],["2015-07-22",5616.89,5616.89,5616.89,5616.89,0],["2015-07-23",5265.83,5558.38,5265.83,5558.38,1010],["2015-07-24",5207.33,5207.33,5207.33,5207.33,500],["2015-07-27",5207.33,5207.33,5207.33,5207.33,0],["2015-07-28",5207.33,5207.33,5207.33,5207.33,0],["2015-07-29",5558.38,5558.38,5558.38,5558.38,10],["2015-07-30",5558.38,5558.38,5558.38,5558.38,0],["2015-07-31",5558.38,5558.38,5558.38,5558.38,0],["2015-08-03",5558.38,5558.38,5558.38,5558.38,0],["2015-08-04",5558.38,5558.38,5558.38,5558.38,0],["2015-08-05",5558.38,5558.38,5558.38,5558.38,0],["2015-08-06",5558.38,5558.38,5558.38,5558.38,0],["2015-08-07",5558.38,5558.38,5558.38,5558.38,0],["2015-08-10",5558.38,5558.38,5558.38,5558.38,0],["2015-08-11",5558.38,5558.38,5558.38,5558.38,0],["2015-08-12",5558.38,5558.38,5558.38,5558.38,0],["2015-08-13",5558.38,5558.38,5558.38,5558.38,0],["2015-08-14",5558.38,5558.38,5558.38,5558.38,0],["2015-08-17",5909.44,5909.44,5909.44,5909.44,10],["2015-08-18",5909.44,5909.44,5909.44,5909.44,0],["2015-08-19",5909.44,5909.44,5909.44,5909.44,0],["2015-08-20",5499.87,5499.87,5499.87,5499.87,100],["2015-08-21",5499.87,5499.87,5499.87,5499.87,0],["2015-08-24",5148.82,5148.82,5148.82,5148.82,1050],["2015-08-25",4797.76,4797.76,4797.76,4797.76,100],["2015-08-26",4797.76,4797.76,4797.76,4797.76,0],["2015-08-27",4797.76,4797.76,4797.76,4797.76,0],["2015-08-28",4797.76,4797.76,4797.76,4797.76,0],["2015-08-31",4563.72,4563.72,4563.72,4563.72,2980],["2015-09-01",4563.72,4563.72,4563.72,4563.72,0],["2015-09-03",4563.72,4563.72,4563.72,4563.72,0],["2015-09-04",4563.72,4563.72,4563.72,4563.72,0],["2015-09-07",4563.72,4563.72,4563.72,4563.72,0],["2015-09-08",4563.72,4563.72,4563.72,4563.72,0],["2015-09-09",4563.72,4563.72,4563.72,4563.72,0],["2015-09-10",4563.72,4563.72,4563.72,4563.72,0],["2015-09-11",4563.72,4563.72,4563.72,4563.72,0],["2015-09-14",4563.72,4563.72,4563.72,4563.72,0],["2015-09-15",4563.72,4563.72,4563.72,4563.72,0],["2015-09-16",4563.72,4563.72,4563.72,4563.72,0],["2015-09-17",4563.72,4563.72,4563.72,4563.72,0],["2015-09-18",4563.72,4563.72,4563.72,4563.72,0],["2015-09-21",4563.72,4563.72,4563.72,4563.72,0],["2015-09-22",4563.72,4563.72,4563.72,4563.72,0],["2015-09-23",4563.72,4563.72,4563.72,4563.72,0],["2015-09-24",4563.72,4563.72,4563.72,4563.72,0],["2015-09-25",4563.72,4563.72,4563.72,4563.72,0],["2015-09-28",4563.72,4563.72,4563.72,4563.72,0],["2015-09-29",4442.02,4442.02,4442.02,4442.02,420],["2015-09-30",4137.78,4137.78,4137.78,4137.78,370],["2015-10-01",4137.78,4137.78,4137.78,4137.78,1470],["2015-10-02",4137.78,4137.78,4137.78,4137.78,0],["2015-10-05",4137.78,4137.78,4137.78,4137.78,0],["2015-10-06",4137.78,4137.78,3955.23,3955.23,1510],["2015-10-07",3955.23,3955.23,3955.23,3955.23,0],["2015-10-08",3955.23,3955.23,3955.23,3955.23,0],["2015-10-09",4198.63,4198.63,3955.23,3955.23,2490],["2015-10-12",3955.23,3955.23,3955.23,3955.23,0],["2015-10-13",3955.23,3955.23,3955.23,3955.23,0],["2015-10-14",3955.23,3955.23,3955.23,3955.23,0],["2015-10-15",3955.23,3955.23,3955.23,3955.23,0],["2015-10-16",3955.23,3955.23,3955.23,3955.23,0],["2015-10-19",3955.23,3955.23,3955.23,3955.23,20],["2015-10-20",3955.23,3955.23,3955.23,3955.23,0],["2015-10-21",3955.23,3955.23,3955.23,3955.23,0],["2015-10-22",3955.23,3955.23,3955.23,3955.23,0],["2015-10-23",3955.23,3955.23,3955.23,3955.23,1100],["2015-10-26",3955.23,3955.23,3955.23,3955.23,0],["2015-10-27",3955.23,3955.23,3955.23,3955.23,0],["2015-10-28",3955.23,3955.23,3955.23,3955.23,0],["2015-10-29",3955.23,3955.23,3955.23,3955.23,0],["2015-10-30",3955.23,3955.23,3955.23,3955.23,0],["2015-11-02",3955.23,3955.23,3955.23,3955.23,0],["2015-11-03",3955.23,3955.23,3955.23,3955.23,0],["2015-11-04",3955.23,3955.23,3955.23,3955.23,0],["2015-11-05",3955.23,3955.23,3955.23,3955.23,0],["2015-11-06",3833.53,3833.53,3833.53,3833.53,10],["2015-11-09",3833.53,3833.53,3833.53,3833.53,0],["2015-11-10",4076.93,4076.93,4076.93,4076.93,10],["2015-11-11",4076.93,4076.93,4076.93,4076.93,0],["2015-11-12",4076.93,4076.93,4076.93,4076.93,30270],["2015-11-13",4076.93,4076.93,4076.93,4076.93,0],["2015-11-16",4259.48,4259.48,4259.48,4259.48,190],["2015-11-17",4259.48,4259.48,4259.48,4259.48,0],["2015-11-18",4259.48,4259.48,4259.48,4259.48,250],["2015-11-19",4259.48,4259.48,4259.48,4259.48,0],["2015-11-20",4259.48,4259.48,4259.48,4259.48,0],["2015-11-23",4320.32,4381.17,4320.32,4381.17,20],["2015-11-24",4381.17,4381.17,4381.17,4381.17,0],["2015-11-25",4381.17,4381.17,4381.17,4381.17,0],["2015-11-26",4381.17,4381.17,4381.17,4381.17,0],["2015-11-27",4381.17,4381.17,4381.17,4381.17,10],["2015-11-30",4381.17,4381.17,4381.17,4381.17,0],["2015-12-01",4563.72,4563.72,4563.72,4563.72,30],["2015-12-02",4563.72,4563.72,4563.72,4563.72,0],["2015-12-03",4563.72,4563.72,4563.72,4563.72,10],["2015-12-04",4867.97,4867.97,4867.97,4867.97,30],["2015-12-07",4928.82,4928.82,4928.82,4928.82,10],["2015-12-08",5233.07,5233.07,5233.07,5233.07,20],["2015-12-09",5293.92,5293.92,5293.92,5293.92,40],["2015-12-10",5354.77,5598.17,5354.77,5598.17,130],["2015-12-11",5415.62,5415.62,5415.62,5415.62,10],["2015-12-14",5719.87,5719.87,5719.87,5719.87,30],["2015-12-15",5780.72,5780.72,5780.72,5780.72,10],["2015-12-16",6145.81,6145.81,6084.96,6145.81,130],["2015-12-17",6571.76,6571.76,6389.21,6571.76,250],["2015-12-18",6997.71,6997.71,6997.71,6997.71,410],["2015-12-21",7423.66,7423.66,6510.91,6997.71,2100],["2015-12-22",7423.66,7423.66,7301.96,7301.96,30],["2015-12-23",6815.16,7058.56,6815.16,7058.56,40],["2015-12-24",7362.81,7362.81,6936.86,7241.11,1020],["2015-12-25",7241.11,7241.11,7241.11,7241.11,0],["2015-12-28",7241.11,7241.11,7241.11,7241.11,0],["2015-12-29",7241.11,7241.11,7241.11,7241.11,0],["2015-12-30",7241.11,7241.11,7241.11,7241.11,0],["2015-12-31",7667.06,7667.06,7667.06,7667.06,10],["2016-01-04",7667.06,7667.06,7667.06,7667.06,0],["2016-01-05",7667.06,7667.06,7667.06,7667.06,0],["2016-01-06",7667.06,7667.06,7667.06,7667.06,0],["2016-01-07",7667.06,7667.06,7667.06,7667.06,0],["2016-01-08",7667.06,7667.06,7667.06,7667.06,0],["2016-01-11",8032.15,8032.15,8032.15,8032.15,10],["2016-01-12",8032.15,8032.15,8032.15,8032.15,0],["2016-01-13",8032.15,8032.15,8032.15,8032.15,0],["2016-01-14",8032.15,8032.15,8032.15,8032.15,0],["2016-01-15",8032.15,8032.15,8032.15,8032.15,0],["2016-01-18",8032.15,8032.15,8032.15,8032.15,0],["2016-01-19",8032.15,8032.15,8032.15,8032.15,0],["2016-01-20",7484.51,7484.51,7484.51,7484.51,230],["2016-01-21",7484.51,7484.51,7484.51,7484.51,0],["2016-01-22",7484.51,7484.51,7484.51,7484.51,0],["2016-01-25",6997.71,6997.71,6997.71,6997.71,10],["2016-01-26",6510.91,6510.91,6510.91,6510.91,510],["2016-01-27",6084.96,6084.96,6084.96,6084.96,460],["2016-01-28",6084.96,6084.96,6084.96,6084.96,0],["2016-01-29",5659.02,5659.02,5659.02,5659.02,10],["2016-02-01",5659.02,5659.02,5659.02,5659.02,120],["2016-02-02",5293.92,5293.92,5293.92,5293.92,10],["2016-02-03",4989.67,4989.67,4989.67,4989.67,10],["2016-02-04",4746.27,4746.27,4746.27,4746.27,10],["2016-02-05",4502.87,4502.87,4502.87,4502.87,10],["2016-02-15",4807.12,4807.12,4259.48,4259.48,90],["2016-02-16",4076.93,4076.93,4076.93,4076.93,10],["2016-02-17",4076.93,4076.93,4076.93,4076.93,0],["2016-02-18",3894.38,4137.78,3894.38,4137.78,260],["2016-02-19",3894.38,4381.17,3894.38,4381.17,2210],["2016-02-22",4076.93,4685.42,4076.93,4685.42,80],["2016-02-23",4381.17,4381.17,4381.17,4381.17,10],["2016-02-24",4137.78,4137.78,4137.78,4137.78,10],["2016-02-25",4137.78,4137.78,4137.78,4137.78,0],["2016-02-26",4381.17,4381.17,4381.17,4381.17,10],["2016-02-29",4076.93,4685.42,4076.93,4685.42,210],["2016-03-01",4989.67,4989.67,4989.67,4989.67,50],["2016-03-02",5172.22,5293.92,5172.22,5293.92,1470],["2016-03-03",5293.92,5293.92,5293.92,5293.92,100],["2016-03-04",5172.22,5172.22,4928.82,4928.82,200],["2016-03-07",4928.82,4928.82,4928.82,4928.82,0],["2016-03-08",4928.82,4928.82,4928.82,4928.82,10],["2016-03-09",4928.82,4928.82,4928.82,4928.82,0],["2016-03-10",5233.07,5233.07,5233.07,5233.07,10],["2016-03-11",4867.97,4867.97,4867.97,4867.97,10],["2016-03-14",4563.72,5111.37,4563.72,5111.37,20],["2016-03-15",4807.12,5233.07,4807.12,4807.12,30],["2016-03-16",4502.87,4807.12,4502.87,4563.72,90],["2016-03-17",4259.48,4259.48,4259.48,4259.48,10],["2016-03-18",4502.87,4502.87,4502.87,4502.87,50],["2016-03-21",4807.12,4807.12,4807.12,4807.12,10],["2016-03-22",4807.12,4807.12,4807.12,4807.12,0],["2016-03-23",4563.72,5111.37,4563.72,5111.37,880],["2016-03-24",4807.12,5293.92,4807.12,4807.12,350],["2016-03-25",4807.12,4807.12,4807.12,4807.12,0],["2016-03-28",4807.12,4807.12,4807.12,4807.12,0],["2016-03-29",4563.72,4563.72,4563.72,4563.72,60],["2016-03-30",4685.42,4685.42,4685.42,4685.42,8110],["2016-03-31",4685.42,4685.42,4685.42,4685.42,20],["2016-04-01",4989.67,4989.67,4563.72,4563.72,330],["2016-04-04",4867.97,4867.97,4502.87,4502.87,1220],["2016-04-05",4807.12,4807.12,4807.12,4807.12,1000000],["2016-04-06",5111.37,5111.37,4807.12,5111.37,546100],["2016-04-07",5415.62,5415.62,5415.62,5415.62,70],["2016-04-08",5780.72,5780.72,5780.72,5780.72,4230],["2016-04-11",6084.96,6084.96,5537.32,5537.32,160],["2016-04-12",5902.42,5902.42,5902.42,5902.42,10],["2016-04-13",6267.51,6267.51,5902.42,6267.51,420],["2016-04-14",6693.46,6693.46,6693.46,6693.46,6080],["2016-04-15",7119.41,7119.41,6754.31,7119.41,12460],["2016-04-19",6632.61,6632.61,6632.61,6632.61,2120],["2016-04-20",6206.66,6206.66,6206.66,6206.66,500],["2016-04-21",5780.72,6632.61,5780.72,6632.61,290],["2016-04-22",6936.86,6936.86,6936.86,6936.86,10],["2016-04-25",6997.71,6997.71,6997.71,6997.71,10],["2016-04-26",7241.11,7241.11,7241.11,7241.11,10],["2016-04-27",7241.11,7423.66,6754.31,7423.66,50],["2016-04-28",6936.86,6936.86,6936.86,6936.86,3990],["2016-04-29",7119.41,7119.41,7119.41,7119.41,30],["2016-05-04",6632.61,6632.61,6632.61,6632.61,10],["2016-05-05",6693.46,6693.46,6206.66,6206.66,340],["2016-05-06",5780.72,5963.27,5780.72,5963.27,1070],["2016-05-09",5963.27,5963.27,5963.27,5963.27,10],["2016-05-10",5963.27,5963.27,5963.27,5963.27,0],["2016-05-11",6328.36,6328.36,6206.66,6206.66,40],["2016-05-12",6571.76,6571.76,6571.76,6571.76,10],["2016-05-13",6206.66,6206.66,6206.66,6206.66,150],["2016-05-16",5780.72,6632.61,5780.72,6632.61,1790],["2016-05-17",6997.71,6997.71,6997.71,6997.71,20],["2016-05-18",7301.96,7301.96,6510.91,6510.91,560],["2016-05-19",6084.96,6936.86,6084.96,6936.86,500],["2016-05-20",7058.56,7058.56,7058.56,7058.56,40],["2016-05-23",7499.72,7499.72,7373.67,7373.67,20],["2016-05-24",7373.67,7373.67,7373.67,7373.67,0],["2016-05-25",6869.49,6869.49,6869.49,6869.49,260],["2016-05-26",6869.49,6869.49,6428.33,6428.33,20],["2016-05-27",5987.17,6617.4,5987.17,6617.4,1010],["2016-05-30",6176.24,7058.56,6176.24,7058.56,1020],["2016-05-31",6995.54,7499.72,6995.54,7499.72,30],["2016-06-01",7499.72,7499.72,7499.72,7499.72,0],["2016-06-02",7499.72,7499.72,7499.72,7499.72,0],["2016-06-03",6995.54,7499.72,6995.54,7499.72,100],["2016-06-06",7499.72,7499.72,7499.72,7499.72,0],["2016-06-07",6995.54,6995.54,6995.54,6995.54,100],["2016-06-08",6554.38,6554.38,6554.38,6554.38,430],["2016-06-09",6113.22,6995.54,6113.22,6995.54,3340],["2016-06-10",6554.38,6554.38,6554.38,6554.38,690],["2016-06-13",6554.38,6554.38,6113.22,6113.22,910],["2016-06-14",6491.35,6491.35,5735.08,6491.35,1180],["2016-06-15",6050.19,6050.19,6050.19,6050.19,1120],["2016-06-16",5924.15,6050.19,5672.06,5672.06,11920],["2016-06-17",5672.06,5672.06,5672.06,5672.06,1170],["2016-06-20",5861.12,5861.12,5861.12,5861.12,10],["2016-06-21",5861.12,5861.12,5546.01,5546.01,11070],["2016-06-22",5546.01,5546.01,5546.01,5546.01,400],["2016-06-23",5798.1,5798.1,5735.08,5735.08,140],["2016-06-24",5735.08,5735.08,5419.96,5419.96,2130],["2016-06-27",5672.06,5672.06,5672.06,5672.06,10],["2016-06-28",5356.94,5356.94,5356.94,5356.94,90],["2016-06-29",5041.83,5546.01,5041.83,5546.01,2010],["2016-06-30",5798.1,5798.1,5293.92,5293.92,100],["2016-07-01",5482.99,5482.99,5482.99,5482.99,10],["2016-07-04",5482.99,5672.06,5167.87,5672.06,2620],["2016-07-05",5987.17,5987.17,5924.15,5987.17,1010],["2016-07-06",5609.03,5609.03,5609.03,5609.03,10],["2016-07-07",5419.96,5987.17,5419.96,5987.17,7740],["2016-07-08",5672.06,5672.06,5672.06,5672.06,1010],["2016-07-11",5672.06,5672.06,5672.06,5672.06,0],["2016-07-12",5861.12,5924.15,5861.12,5861.12,890],["2016-07-13",6050.19,6050.19,6050.19,6050.19,1000],["2016-07-14",5861.12,5861.12,5861.12,5861.12,50],["2016-07-15",6050.19,6050.19,6050.19,6050.19,100],["2016-07-18",6050.19,6050.19,6050.19,6050.19,960],["2016-07-19",6050.19,6050.19,6050.19,6050.19,0],["2016-07-20",6050.19,6050.19,6050.19,6050.19,0],["2016-07-21",5672.06,6050.19,5672.06,6050.19,1140],["2016-07-22",5924.15,5924.15,5924.15,5924.15,350],["2016-07-25",5861.12,5861.12,5861.12,5861.12,24700],["2016-07-26",5861.12,5861.12,5861.12,5861.12,2680],["2016-07-27",5861.12,5861.12,5861.12,5861.12,0],["2016-07-28",5861.12,5861.12,5861.12,5861.12,0],["2016-07-29",5861.12,5861.12,5861.12,5861.12,6280],["2016-08-01",5861.12,5861.12,5861.12,5861.12,0],["2016-08-02",5546.01,5546.01,5546.01,5546.01,1580],["2016-08-03",5546.01,5546.01,5546.01,5546.01,0],["2016-08-04",5546.01,5546.01,5546.01,5546.01,0],["2016-08-05",5546.01,5546.01,5546.01,5546.01,0],["2016-08-08",5546.01,5546.01,5546.01,5546.01,0],["2016-08-09",5609.03,5609.03,5609.03,5609.03,10],["2016-08-10",5230.9,5798.1,5230.9,5798.1,1480],["2016-08-11",5419.96,5798.1,5419.96,5798.1,7030],["2016-08-12",5798.1,6050.19,5798.1,6050.19,360],["2016-08-15",5924.15,6428.33,5672.06,5735.08,1520],["2016-08-16",5735.08,5861.12,5735.08,5861.12,780],["2016-08-17",5672.06,5672.06,5609.03,5609.03,40],["2016-08-18",5609.03,5609.03,5609.03,5609.03,20],["2016-08-19",5861.12,5861.12,5356.94,5356.94,850],["2016-08-22",5609.03,5609.03,5609.03,5609.03,50],["2016-08-23",5609.03,5609.03,5609.03,5609.03,340],["2016-08-24",5546.01,5609.03,5546.01,5609.03,30],["2016-08-25",5609.03,5609.03,5609.03,5609.03,0],["2016-08-26",5672.06,5672.06,5672.06,5672.06,10],["2016-08-29",5861.12,5861.12,5735.08,5735.08,190],["2016-08-30",5672.06,5735.08,5546.01,5546.01,570],["2016-08-31",5609.03,5609.03,5609.03,5609.03,70],["2016-09-01",5609.03,5672.06,5546.01,5672.06,210],["2016-09-05",5735.08,5735.08,5735.08,5735.08,10],["2016-09-06",5735.08,5735.08,5735.08,5735.08,0],["2016-09-07",5735.08,5735.08,5735.08,5735.08,0],["2016-09-08",5735.08,5735.08,5735.08,5735.08,0],["2016-09-09",5356.94,5798.1,5356.94,5798.1,20],["2016-09-12",5609.03,5609.03,5609.03,5609.03,50],["2016-09-13",5230.9,5999.77,5218.29,5999.77,1040],["2016-09-14",5987.17,6396.82,5987.17,6302.28,1320],["2016-09-15",6743.44,6743.44,6295.98,6680.42,410],["2016-09-16",6214.05,6743.44,6214.05,6743.44,510],["2016-09-19",6743.44,6743.44,6743.44,6743.44,0],["2016-09-20",6743.44,6743.44,6743.44,6743.44,0],["2016-09-21",6277.08,6277.08,6277.08,6277.08,3180],["2016-09-22",5987.17,6711.93,5987.17,6711.93,210],["2016-09-23",6617.4,6617.4,6302.28,6302.28,2590],["2016-09-26",6743.44,6743.44,6743.44,6743.44,10],["2016-09-27",6743.44,6743.44,6743.44,6743.44,0],["2016-09-28",6743.44,6743.44,6743.44,6743.44,0],["2016-09-29",6302.28,6302.28,6302.28,6302.28,1380],["2016-09-30",6302.28,6302.28,6302.28,6302.28,0],["2016-10-03",6302.28,6302.28,6302.28,6302.28,0],["2016-10-04",6302.28,6302.28,6302.28,6302.28,0],["2016-10-05",6302.28,6302.28,6302.28,6302.28,0],["2016-10-06",6302.28,6302.28,6302.28,6302.28,0],["2016-10-07",6302.28,6302.28,6302.28,6302.28,0],["2016-10-10",5861.12,6491.35,5861.12,5861.12,440],["2016-10-11",5987.17,6270.77,5987.17,6270.77,200],["2016-10-12",6680.42,6680.42,6428.33,6428.33,50],["2016-10-13",6176.24,6837.98,6176.24,6428.33,1270],["2016-10-14",6428.33,6428.33,5980.87,5980.87,100],["2016-10-17",5571.22,5571.22,5571.22,5571.22,10],["2016-10-18",5186.78,5955.66,5186.78,5955.66,60],["2016-10-19",6270.77,6270.77,5539.71,6239.26,100],["2016-10-20",6396.82,6396.82,5861.12,5861.12,100],["2016-10-21",5861.12,5861.12,5861.12,5861.12,0],["2016-10-24",6270.77,6270.77,6264.47,6270.77,1780],["2016-10-25",6302.28,6302.28,6302.28,6302.28,550],["2016-10-26",6302.28,6302.28,6302.28,6302.28,1270],["2016-10-27",5861.12,6302.28,5861.12,6302.28,70],["2016-10-28",6302.28,6302.28,6302.28,6302.28,0],["2016-10-31",6302.28,6365.31,6302.28,6365.31,1110],["2016-11-01",6365.31,6365.31,6365.31,6365.31,0],["2016-11-02",6302.28,6302.28,6302.28,6302.28,1000],["2016-11-03",6302.28,6302.28,6302.28,6302.28,0],["2016-11-04",6302.28,6302.28,6302.28,6302.28,1000],["2016-11-07",6302.28,6302.28,6302.28,6302.28,0],["2016-11-08",6302.28,6302.28,6302.28,6302.28,0],["2016-11-09",6302.28,6302.28,6302.28,6302.28,0],["2016-11-10",5861.12,5861.12,5861.12,5861.12,10],["2016-11-11",5861.12,5861.12,5861.12,5861.12,0],["2016-11-14",5861.12,5861.12,5861.12,5861.12,0],["2016-11-15",5861.12,5861.12,5861.12,5861.12,0],["2016-11-16",5861.12,5861.12,5861.12,5861.12,0],["2016-11-17",5861.12,5861.12,5861.12,5861.12,0],["2016-11-18",5861.12,5861.12,5861.12,5861.12,60],["2016-11-21",5924.15,5924.15,5924.15,5924.15,50],["2016-11-22",5924.15,5924.15,5924.15,5924.15,0],["2016-11-23",5924.15,5924.15,5924.15,5924.15,0],["2016-11-24",5924.15,5924.15,5924.15,5924.15,0],["2016-11-25",5924.15,5924.15,5924.15,5924.15,0],["2016-11-28",5924.15,5924.15,5924.15,5924.15,0],["2016-11-29",5924.15,5924.15,5924.15,5924.15,0],["2016-11-30",5924.15,5924.15,5924.15,5924.15,0],["2016-12-01",5987.17,5987.17,5987.17,5987.17,50],["2016-12-02",5987.17,5987.17,5987.17,5987.17,0],["2016-12-05",5987.17,5987.17,5987.17,5987.17,0],["2016-12-06",5987.17,5987.17,5987.17,5987.17,0],["2016-12-07",5987.17,5987.17,5987.17,5987.17,0],["2016-12-08",5987.17,5987.17,5987.17,5987.17,0],["2016-12-09",5987.17,5987.17,5571.22,5571.22,1240],["2016-12-12",5955.66,5955.66,5955.66,5955.66,10],["2016-12-13",5955.66,5955.66,5955.66,5955.66,0],["2016-12-14",5987.17,6365.31,5539.71,5539.71,40],["2016-12-15",5546.01,5924.15,5546.01,5924.15,20],["2016-12-16",5987.17,6333.8,5987.17,6333.8,20],["2016-12-19",5892.64,6743.44,5892.64,6743.44,20],["2016-12-20",6277.08,7184.6,6277.08,6743.44,40],["2016-12-21",6277.08,7153.09,6277.08,7153.09,20],["2016-12-22",7153.09,7562.74,7153.09,7562.74,20],["2016-12-23",7058.56,7783.32,7058.56,7058.56,30],["2016-12-26",6585.89,6585.89,6585.89,6585.89,10],["2016-12-27",6585.89,6995.54,6585.89,6995.54,20],["2016-12-28",6932.51,7405.18,6522.86,6522.86,1730],["2016-12-29",6069.1,6069.1,6069.1,6069.1,10],["2016-12-30",5646.85,6069.1,5646.85,6069.1,20],["2017-01-03",6459.84,6459.84,5646.85,5646.85,40],["2017-01-04",5356.94,5356.94,5356.94,5356.94,50],["2017-01-05",4985.11,4985.11,4985.11,4985.11,10],["2017-01-06",4638.48,4638.48,4638.48,4638.48,10],["2017-01-09",4726.71,4959.9,4726.71,4959.9,370],["2017-01-10",5306.52,5306.52,5306.52,5306.52,640],["2017-01-11",4978.8,4978.8,4978.8,4978.8,10],["2017-01-12",4959.9,4959.9,4959.9,4959.9,10],["2017-01-13",4959.9,4959.9,4959.9,4959.9,10],["2017-01-16",4959.9,4959.9,4959.9,4959.9,0],["2017-01-17",4959.9,4959.9,4959.9,4959.9,10],["2017-01-18",4959.9,4959.9,4959.9,4959.9,0],["2017-01-19",4959.9,4959.9,4959.9,4959.9,0],["2017-01-20",4959.9,4959.9,4959.9,4959.9,0],["2017-01-23",4959.9,4959.9,4959.9,4959.9,0],["2017-01-24",4959.9,4959.9,4959.9,4959.9,0],["2017-01-25",4632.18,4632.18,4632.18,4632.18,10],["2017-02-02",4411.6,4411.6,4411.6,4411.6,10],["2017-02-03",4720.41,4720.41,4720.41,4720.41,100],["2017-02-06",4720.41,4720.41,4720.41,4720.41,0],["2017-02-07",4720.41,4720.41,4720.41,4720.41,0],["2017-02-08",4726.71,4726.71,4537.64,4537.64,70],["2017-02-09",4852.76,4852.76,4789.74,4789.74,1710],["2017-02-10",4789.74,5123.76,4789.74,5123.76,410],["2017-02-13",5476.69,5476.69,5476.69,5476.69,10],["2017-02-14",5098.55,5848.52,5098.55,5798.1,1430],["2017-02-15",5798.1,6201.45,5394.76,6012.38,12470],["2017-02-16",5596.43,6283.38,5596.43,5596.43,260],["2017-02-17",5205.69,5419.96,5205.69,5419.96,620],["2017-02-20",5419.96,5419.96,5419.96,5419.96,0],["2017-02-21",5388.45,5419.96,5388.45,5419.96,2410],["2017-02-22",5451.48,5451.48,5230.9,5451.48,2500],["2017-02-23",5419.96,5419.96,5419.96,5419.96,10],["2017-02-24",5419.96,5419.96,5419.96,5419.96,3000],["2017-02-27",5419.96,5419.96,5419.96,5419.96,3000],["2017-02-28",5419.96,5419.96,5419.96,5419.96,15030],["2017-03-01",5482.99,5482.99,5482.99,5482.99,10],["2017-03-02",5167.87,5167.87,5167.87,5167.87,30],["2017-03-03",5419.96,5419.96,5419.96,5419.96,260],["2017-03-06",5419.96,5419.96,5419.96,5419.96,0],["2017-03-07",5419.96,5419.96,5419.96,5419.96,2950],["2017-03-08",5041.83,5419.96,5041.83,5419.96,12940],["2017-03-09",5041.83,5419.96,5041.83,5419.96,1810],["2017-03-10",5419.96,5419.96,5419.96,5419.96,0],["2017-03-13",5048.13,5048.13,5048.13,5048.13,2920],["2017-03-14",5401.06,5401.06,5401.06,5401.06,680],["2017-03-15",5772.89,5772.89,5772.89,5772.89,580],["2017-03-16",5369.55,6176.24,5369.55,6113.22,1720],["2017-03-17",6113.22,6113.22,6113.22,6113.22,0],["2017-03-20",6176.24,6176.24,6176.24,6176.24,10],["2017-03-21",6176.24,6176.24,6176.24,6176.24,20],["2017-03-22",6176.24,6302.28,6176.24,6295.98,270],["2017-03-23",5999.77,6302.28,5999.77,6302.28,1070],["2017-03-24",5892.64,6302.28,5892.64,6302.28,80],["2017-03-27",5892.64,6302.28,5861.12,6302.28,2230],["2017-03-28",6302.28,6302.28,6239.26,6239.26,1290],["2017-03-29",6302.28,6302.28,6302.28,6302.28,70],["2017-03-30",6302.28,6302.28,6302.28,6302.28,0],["2017-03-31",6302.28,6302.28,6302.28,6302.28,210],["2017-04-03",6302.28,6302.28,6302.28,6302.28,0],["2017-04-04",6302.28,6302.28,6302.28,6302.28,3030],["2017-04-05",6302.28,6302.28,6302.28,6302.28,1600],["2017-04-07",6302.28,6302.28,6302.28,6302.28,2000],["2017-04-10",6302.28,6302.28,6302.28,6302.28,0],["2017-04-11",6302.28,6302.28,6302.28,6302.28,400],["2017-04-12",6365.31,6365.31,6365.31,6365.31,20],["2017-04-13",6365.31,6396.82,6365.31,6396.82,3870],["2017-04-14",6617.4,6806.47,6617.4,6806.47,7290],["2017-04-17",6869.49,6869.49,6869.49,6869.49,300],["2017-04-18",6869.49,6869.49,6869.49,6869.49,0],["2017-04-19",6932.51,6932.51,6932.51,6932.51,10],["2017-04-20",6932.51,6932.51,6806.47,6806.47,1500],["2017-04-21",6806.47,6806.47,6806.47,6806.47,2000],["2017-04-24",6806.47,6806.47,6806.47,6806.47,500],["2017-04-25",6806.47,6806.47,6806.47,6806.47,500],["2017-04-26",6806.47,6806.47,6806.47,6806.47,0],["2017-04-27",6869.49,6869.49,6869.49,6869.49,10],["2017-04-28",6869.49,6869.49,6869.49,6869.49,0],["2017-05-03",6932.51,6932.51,6932.51,6932.51,10],["2017-05-04",6932.51,6932.51,6932.51,6932.51,0],["2017-05-05",6932.51,6932.51,6932.51,6932.51,900],["2017-05-08",6932.51,6932.51,6932.51,6932.51,0],["2017-05-09",6932.51,6932.51,6932.51,6932.51,140],["2017-05-10",6932.51,6932.51,6932.51,6932.51,0],["2017-05-11",6932.51,6932.51,6932.51,6932.51,500],["2017-05-12",6869.49,6869.49,6869.49,6869.49,700],["2017-05-15",6396.82,6396.82,6396.82,6396.82,0],["2017-05-16",6396.82,6396.82,6396.82,6396.82,0],["2017-05-17",6396.82,6396.82,6396.82,6396.82,0],["2017-05-18",6396.82,6396.82,6396.82,6396.82,0],["2017-05-19",5974.57,5974.57,5974.57,5974.57,30],["2017-05-22",5558.62,5987.17,5558.62,5987.17,3880],["2017-05-23",6302.28,6302.28,6302.28,6302.28,510],["2017-05-24",6302.28,6302.28,6302.28,6302.28,1000],["2017-05-25",5987.17,6176.24,5987.17,5987.17,510],["2017-05-26",5987.17,5987.17,5987.17,5987.17,0],["2017-05-29",5987.17,5987.17,5987.17,5987.17,0],["2017-05-30",5672.06,5672.06,5672.06,5672.06,10],["2017-05-31",6069.1,6069.1,6069.1,6069.1,250],["2017-06-01",6069.1,6069.1,6069.1,6069.1,0],["2017-06-02",6069.1,6069.1,6069.1,6069.1,0],["2017-06-05",6069.1,6069.1,6069.1,6069.1,100],["2017-06-06",6069.1,6069.1,6069.1,6069.1,0],["2017-06-07",6069.1,6069.1,6069.1,6069.1,0],["2017-06-08",6069.1,6069.1,6069.1,6069.1,0],["2017-06-09",6544.84,6544.84,6544.84,6544.84,0],["2017-06-12",6544.84,6544.84,6544.84,6544.84,0],["2017-06-13",6456.49,6456.49,6456.49,6456.49,10],["2017-06-14",6898.25,6898.25,6898.25,6898.25,510],["2017-06-15",7373.99,7373.99,7340.01,7340.01,210],["2017-06-16",7849.73,7849.73,7136.12,7136.12,20],["2017-06-19",7136.12,7136.12,7136.12,7136.12,100],["2017-06-20",7136.12,7136.12,7136.12,7136.12,210],["2017-06-21",7543.9,7543.9,7136.12,7136.12,270],["2017-06-22",7136.12,7136.12,7136.12,7136.12,10],["2017-06-23",7136.12,7136.12,7136.12,7136.12,0],["2017-06-26",6796.3,7136.12,6639.99,7136.12,270],["2017-06-27",7136.12,7136.12,7136.12,7136.12,520],["2017-06-28",7136.12,7136.12,7136.12,7136.12,0],["2017-06-29",7136.12,7136.12,7136.12,7136.12,1000],["2017-06-30",7136.12,7136.12,7136.12,7136.12,1020],["2017-07-03",6796.3,7136.12,6639.99,7136.12,1120],["2017-07-04",7136.12,7136.12,7136.12,7136.12,1010],["2017-07-05",7136.12,7136.12,7136.12,7136.12,1000],["2017-07-06",7136.12,7136.12,7136.12,7136.12,0],["2017-07-07",7136.12,7136.12,7136.12,7136.12,1140],["2017-07-10",7136.12,7136.12,7136.12,7136.12,0],["2017-07-11",7136.12,7136.12,7136.12,7136.12,4320],["2017-07-12",7340.01,7340.01,7340.01,7340.01,10],["2017-07-13",7340.01,7340.01,7340.01,7340.01,0],["2017-07-14",7340.01,7340.01,7340.01,7340.01,390],["2017-07-17",6830.29,7340.01,6830.29,7340.01,810],["2017-07-18",7340.01,7340.01,7340.01,7340.01,100],["2017-07-19",7340.01,7340.01,7340.01,7340.01,0],["2017-07-20",7340.01,7340.01,7340.01,7340.01,440],["2017-07-21",6830.29,7815.75,6830.29,7815.75,3490],["2017-07-24",7815.75,7815.75,7815.75,7815.75,0],["2017-07-25",7815.75,7815.75,7815.75,7815.75,0],["2017-07-26",7475.94,7475.94,7475.94,7475.94,790],["2017-07-27",7475.94,7475.94,7475.94,7475.94,980],["2017-07-28",7475.94,7475.94,7475.94,7475.94,0],["2017-07-31",7475.94,7475.94,7475.94,7475.94,0],["2017-08-01",7475.94,7475.94,7475.94,7475.94,0],["2017-08-02",6966.21,6966.21,6966.21,6966.21,700],["2017-08-03",6966.21,6966.21,6966.21,6966.21,0],["2017-08-04",6966.21,6966.21,6966.21,6966.21,0],["2017-08-07",7238.06,7238.06,7238.06,7238.06,640],["2017-08-08",7238.06,7238.06,7238.06,7238.06,400],["2017-08-09",7238.06,7238.06,7238.06,7238.06,0],["2017-08-10",7238.06,7238.06,7238.06,7238.06,0],["2017-08-11",7238.06,7238.06,7238.06,7238.06,0],["2017-08-14",7238.06,7238.06,7238.06,7238.06,0],["2017-08-15",7238.06,7238.06,7238.06,7238.06,0],["2017-08-16",7238.06,7238.06,7238.06,7238.06,0],["2017-08-17",7238.06,7238.06,7238.06,7238.06,0],["2017-08-18",7238.06,7238.06,7238.06,7238.06,0],["2017-08-21",6748.73,6748.73,6748.73,6748.73,10],["2017-08-22",6748.73,6748.73,6748.73,6748.73,0],["2017-08-23",6748.73,6748.73,6748.73,6748.73,0],["2017-08-24",6748.73,6748.73,6748.73,6748.73,0],["2017-08-25",6796.3,6796.3,6796.3,6796.3,570],["2017-08-28",6796.3,6796.3,6796.3,6796.3,0],["2017-08-29",6796.3,6796.3,6796.3,6796.3,0],["2017-08-30",6796.3,6796.3,6796.3,6796.3,0],["2017-08-31",6320.56,6320.56,6320.56,6320.56,10],["2017-09-01",6320.56,6320.56,6320.56,6320.56,0],["2017-09-05",6320.56,6320.56,6320.56,6320.56,0],["2017-09-06",6762.32,6762.32,6762.32,6762.32,100],["2017-09-07",6313.77,6313.77,6313.77,6313.77,10],["2017-09-08",6755.53,6755.53,6755.53,6755.53,100],["2017-09-11",6755.53,7136.12,6755.53,7136.12,110],["2017-09-12",7136.12,7136.12,7136.12,7136.12,0],["2017-09-13",7136.12,7136.12,7136.12,7136.12,0],["2017-09-14",7136.12,7136.12,7136.12,7136.12,0],["2017-09-15",7136.12,7136.12,7136.12,7136.12,0],["2017-09-18",7407.97,7543.9,6639.99,7543.9,30],["2017-09-19",7543.9,7543.9,7543.9,7543.9,0],["2017-09-20",7543.9,7543.9,7543.9,7543.9,10410],["2017-09-21",7543.9,7543.9,7543.9,7543.9,0],["2017-09-22",7543.9,7543.9,7543.9,7543.9,0],["2017-09-25",7543.9,7543.9,7543.9,7543.9,0],["2017-09-26",7815.75,7815.75,7815.75,7815.75,40],["2017-09-27",7815.75,7815.75,7815.75,7815.75,0],["2017-09-28",7815.75,7815.75,7815.75,7815.75,0],["2017-09-29",7272.05,8121.58,7272.05,8121.58,110],["2017-10-02",8121.58,8121.58,8121.58,8121.58,0],["2017-10-03",8121.58,8121.58,8121.58,8121.58,0],["2017-10-04",8121.58,8121.58,8121.58,8121.58,0],["2017-10-05",8529.36,8529.36,8529.36,8529.36,10],["2017-10-06",8529.36,8529.36,8529.36,8529.36,0],["2017-10-09",8529.36,8529.36,8529.36,8529.36,0],["2017-10-10",8529.36,8529.36,8529.36,8529.36,0],["2017-10-11",8529.36,8529.36,8529.36,8529.36,0],["2017-10-12",8529.36,8529.36,8529.36,8529.36,0],["2017-10-13",8529.36,8529.36,8529.36,8529.36,0],["2017-10-16",8529.36,8529.36,8529.36,8529.36,0],["2017-10-17",8529.36,8529.36,8529.36,8529.36,0],["2017-10-18",8155.57,8155.57,8155.57,8155.57,1000],["2017-10-19",8155.57,8155.57,8155.57,8155.57,780],["2017-10-20",8155.57,8155.57,8155.57,8155.57,0],["2017-10-23",8155.57,8155.57,8155.57,8155.57,0],["2017-10-24",8155.57,8155.57,8155.57,8155.57,0],["2017-10-25",8155.57,8155.57,8155.57,8155.57,0],["2017-10-26",8155.57,8155.57,8155.57,8155.57,1000],["2017-10-27",8155.57,8155.57,8155.57,8155.57,500],["2017-10-30",8155.57,8155.57,8155.57,8155.57,0],["2017-10-31",8155.57,8155.57,8155.57,8155.57,0],["2017-11-01",8155.57,8155.57,8155.57,8155.57,0],["2017-11-02",8155.57,8155.57,8155.57,8155.57,0],["2017-11-03",8155.57,8155.57,8155.57,8155.57,0],["2017-11-06",8155.57,8155.57,8155.57,8155.57,860],["2017-11-07",8155.57,8155.57,8155.57,8155.57,1000],["2017-11-08",8155.57,8155.57,8155.57,8155.57,0],["2017-11-09",7815.75,7815.75,7815.75,7815.75,74020],["2017-11-10",7815.75,7815.75,7815.75,7815.75,0],["2017-11-13",7815.75,7815.75,7815.75,7815.75,0],["2017-11-14",7815.75,7815.75,7815.75,7815.75,0],["2017-11-15",7815.75,7815.75,7815.75,7815.75,0],["2017-11-16",7815.75,7815.75,7815.75,7815.75,70],["2017-11-17",7815.75,7815.75,7815.75,7815.75,0],["2017-11-20",8291.49,8291.49,8291.49,8291.49,10],["2017-11-21",8291.49,8291.49,8291.49,8291.49,0],["2017-11-22",8291.49,8291.49,8291.49,8291.49,0],["2017-11-23",8291.49,8291.49,8291.49,8291.49,0],["2017-11-24",8291.49,8291.49,8291.49,8291.49,0],["2017-11-27",8155.57,8155.57,8155.57,8155.57,300],["2017-11-28",8155.57,8155.57,8155.57,8155.57,0],["2017-11-29",8155.57,8155.57,8155.57,8155.57,0],["2017-11-30",8155.57,8155.57,8155.57,8155.57,0],["2017-12-01",8291.49,8291.49,8291.49,8291.49,490],["2017-12-04",8291.49,8291.49,8291.49,8291.49,1000],["2017-12-05",8291.49,8291.49,8291.49,8291.49,0],["2017-12-06",8495.38,8495.38,8495.38,8495.38,10],["2017-12-07",8495.38,8495.38,8495.38,8495.38,0],["2017-12-08",8495.38,8495.38,8495.38,8495.38,0],["2017-12-11",8495.38,8495.38,8495.38,8495.38,0],["2017-12-12",9039.09,9039.09,9039.09,9039.09,10],["2017-12-13",9039.09,9039.09,9039.09,9039.09,0],["2017-12-14",8495.38,8495.38,8495.38,8495.38,470],["2017-12-15",7917.69,7917.69,7917.69,7917.69,10],["2017-12-18",7917.69,7917.69,7917.69,7917.69,0],["2017-12-19",8155.57,8155.57,8155.57,8155.57,2000],["2017-12-20",8155.57,8155.57,8155.57,8155.57,10],["2017-12-21",8155.57,8155.57,8155.57,8155.57,0],["2017-12-22",8155.57,8155.57,8155.57,8155.57,0],["2017-12-25",8155.57,8155.57,8155.57,8155.57,0],["2017-12-26",7611.86,8155.57,7611.86,8155.57,890],["2017-12-27",8155.57,8155.57,8155.57,8155.57,0],["2017-12-28",8155.57,8155.57,8155.57,8155.57,0],["2017-12-29",7611.86,8155.57,7611.86,8155.57,18010],["2018-01-02",8155.57,8155.57,8155.57,8155.57,0],["2018-01-03",8155.57,8155.57,8155.57,8155.57,0],["2018-01-04",7713.81,7713.81,7713.81,7713.81,10],["2018-01-05",7713.81,7713.81,7713.81,7713.81,0],["2018-01-08",8223.53,8223.53,8223.53,8223.53,10],["2018-01-09",8767.23,8767.23,8767.23,8767.23,10],["2018-01-10",8767.23,8767.23,8767.23,8767.23,0],["2018-01-11",8155.57,8155.57,8155.57,8155.57,10],["2018-01-12",8495.38,8495.38,8495.38,8495.38,40],["2018-01-15",8495.38,8495.38,7917.69,7917.69,240],["2018-01-16",7917.69,7917.69,7917.69,7917.69,0],["2018-01-17",8087.6,8087.6,8087.6,8087.6,10],["2018-01-18",7543.9,7543.9,7543.9,7543.9,10],["2018-01-19",7136.12,7170.1,7136.12,7170.1,40],["2018-01-22",7170.1,7170.1,7170.1,7170.1,0],["2018-01-25",6673.97,6673.97,6673.97,6673.97,10],["2018-01-26",6211.82,7136.12,6211.82,6232.21,40],["2018-01-29",6667.17,6667.17,6667.17,6667.17,820],["2018-01-30",7102.14,7102.14,7102.14,7102.14,30],["2018-01-31",7102.14,7136.12,6619.6,7136.12,30],["2018-02-01",7136.12,7136.12,7136.12,7136.12,0],["2018-02-02",7136.12,7136.12,6639.99,6639.99,20],["2018-02-05",7102.14,7102.14,6177.84,7102.14,150],["2018-02-06",7102.14,7102.14,7102.14,7102.14,0],["2018-02-07",6606.01,7577.88,6606.01,7136.12,840],["2018-02-08",7136.12,7136.12,7136.12,7136.12,840],["2018-02-09",7136.12,7136.12,7136.12,7136.12,50],["2018-02-12",6639.99,6639.99,6639.99,6639.99,10],["2018-02-13",6796.3,6796.3,6796.3,6796.3,10],["2018-02-21",7272.05,7272.05,7272.05,7272.05,100],["2018-02-22",7475.94,7475.94,7475.94,7475.94,10],["2018-02-23",7475.94,7475.94,7475.94,7475.94,0],["2018-02-26",7475.94,7475.94,7475.94,7475.94,120],["2018-02-27",7475.94,7475.94,7475.94,7475.94,0],["2018-02-28",7475.94,7475.94,7475.94,7475.94,0],["2018-03-01",7475.94,7475.94,7475.94,7475.94,0],["2018-03-02",7475.94,7475.94,7475.94,7475.94,0],["2018-03-05",7475.94,7475.94,7475.94,7475.94,0],["2018-03-06",7475.94,7475.94,7475.94,7475.94,230],["2018-03-07",6966.21,7475.94,6966.21,7475.94,120],["2018-03-08",6966.21,6966.21,6966.21,6966.21,10],["2018-03-09",7441.95,7441.95,7441.95,7441.95,10],["2018-03-12",7441.95,7441.95,7441.95,7441.95,0],["2018-03-13",6932.23,6932.23,6932.23,6932.23,10],["2018-03-14",6932.23,6932.23,6932.23,6932.23,0],["2018-03-15",6932.23,6932.23,6932.23,6932.23,0],["2018-03-16",6449.69,6449.69,6449.69,6449.69,10],["2018-03-19",6898.25,6898.25,6898.25,6898.25,30],["2018-03-20",6898.25,6898.25,6898.25,6898.25,0],["2018-03-21",6415.71,7373.99,6415.71,7373.99,20],["2018-03-22",7373.99,7373.99,7373.99,7373.99,0],["2018-03-23",7373.99,7373.99,7373.99,7373.99,0],["2018-03-26",7373.99,7373.99,7373.99,7373.99,0],["2018-03-27",7815.75,7815.75,7815.75,7815.75,10],["2018-03-28",7815.75,7815.75,7815.75,7815.75,0],["2018-03-29",7815.75,7815.75,7815.75,7815.75,0],["2018-03-30",7815.75,7815.75,7815.75,7815.75,0],["2018-04-02",7815.75,7815.75,7815.75,7815.75,0],["2018-04-03",7815.75,7815.75,7815.75,7815.75,0],["2018-04-04",7815.75,7815.75,7815.75,7815.75,0],["2018-04-05",7815.75,7815.75,7815.75,7815.75,30],["2018-04-06",7815.75,7815.75,7815.75,7815.75,1500],["2018-04-09",7815.75,7815.75,7340.01,7340.01,70],["2018-04-10",7475.94,7475.94,7475.94,7475.94,17000],["2018-04-11",7543.9,7543.9,7136.12,7543.9,8380],["2018-04-12",7068.16,7068.16,7068.16,7068.16,2000],["2018-04-13",7475.94,7475.94,7475.94,7475.94,2010],["2018-04-16",7136.12,7475.94,7136.12,7475.94,5510],["2018-04-17",7306.03,7475.94,7170.1,7475.94,12720],["2018-04-18",7475.94,7475.94,7475.94,7475.94,0],["2018-04-19",7475.94,7475.94,7475.94,7475.94,0],["2018-04-20",7475.94,7475.94,7475.94,7475.94,0],["2018-04-23",7441.95,7441.95,7441.95,7441.95,10],["2018-04-24",7441.95,7441.95,7441.95,7441.95,0],["2018-04-26",7441.95,7441.95,7441.95,7441.95,0],["2018-04-27",7441.95,7441.95,7441.95,7441.95,0],["2018-05-02",7441.95,7441.95,7441.95,7441.95,0],["2018-05-03",7441.95,7441.95,7441.95,7441.95,0],["2018-05-04",7407.97,7441.95,7407.97,7441.95,60],["2018-05-07",7136.12,7136.12,7136.12,7136.12,10],["2018-05-08",7136.12,7136.12,7136.12,7136.12,210],["2018-05-09",7611.86,7611.86,7611.86,7611.86,100],["2018-05-10",7611.86,7611.86,7611.86,7611.86,0],["2018-05-11",7611.86,7611.86,7611.86,7611.86,0],["2018-05-14",7611.86,7611.86,7611.86,7611.86,70],["2018-05-15",7611.86,7611.86,7611.86,7611.86,0],["2018-05-16",7611.86,7611.86,7611.86,7611.86,10],["2018-05-17",7611.86,7611.86,7611.86,7611.86,0],["2018-05-18",7951.68,7951.68,7951.68,7951.68,40],["2018-05-21",7951.68,7951.68,7951.68,7951.68,0],["2018-05-22",7951.68,7951.68,7951.68,7951.68,0],["2018-05-23",7951.68,7951.68,7951.68,7951.68,0],["2018-05-24",7951.68,7951.68,7951.68,7951.68,0],["2018-05-25",7951.68,7951.68,7951.68,7951.68,0],["2018-05-28",7951.68,7951.68,7951.68,7951.68,0],["2018-05-29",7951.68,7951.68,7951.68,7951.68,0],["2018-05-30",7951.68,7951.68,7951.68,7951.68,0],["2018-05-31",7951.68,7951.68,7951.68,7951.68,0],["2018-06-01",7951.68,7951.68,7951.68,7951.68,0],["2018-06-04",7951.68,7951.68,7951.68,7951.68,0],["2018-06-05",7951.68,7951.68,7951.68,7951.68,0],["2018-06-06",7951.68,7951.68,7951.68,7951.68,0],["2018-06-07",7951.68,7951.68,7951.68,7951.68,0],["2018-06-08",7951.68,7951.68,7951.68,7951.68,0],["2018-06-11",7454.7,8484.15,7419.2,8484.15,320],["2018-06-12",8945.64,8945.64,8945.64,8945.64,10],["2018-06-13",8945.64,9371.62,8945.64,9371.62,30],["2018-06-14",9229.62,10010.59,9229.62,10010.59,20],["2018-06-15",9939.6,10685.07,9336.12,9336.12,30],["2018-06-18",8697.15,9939.6,8697.15,9939.6,20],["2018-06-19",9265.12,10259.08,9265.12,10259.08,20],["2018-06-20",10614.07,10614.07,10614.07,10614.07,10],["2018-06-21",10614.07,10614.07,10614.07,10614.07,0],["2018-06-22",9904.1,11146.55,9904.1,11146.55,20],["2018-06-25",11146.55,11146.55,11146.55,11146.55,0],["2018-06-26",10401.08,11856.52,10401.08,11856.52,20],["2018-06-27",11040.05,12389.0,11040.05,11040.05,40],["2018-06-28",10294.58,11785.52,10294.58,11785.52,20],["2018-06-29",10969.05,12566.49,10969.05,12566.49,40],["2018-07-02",12566.49,12566.49,12566.49,12566.49,0],["2018-07-03",11714.52,13382.96,11714.52,13382.96,20],["2018-07-04",12459.99,13808.94,12459.99,12459.99,290],["2018-07-05",12459.99,12459.99,12459.99,12459.99,0],["2018-07-06",12459.99,12459.99,12459.99,12459.99,0],["2018-07-09",12459.99,12459.99,12459.99,12459.99,0],["2018-07-10",12459.99,12459.99,12459.99,12459.99,0],["2018-07-11",12459.99,12459.99,12459.99,12459.99,0],["2018-07-12",11608.03,11608.03,11608.03,11608.03,10],["2018-07-13",11608.03,11608.03,11608.03,11608.03,0],["2018-07-16",11608.03,11608.03,11608.03,11608.03,0],["2018-07-17",11608.03,11608.03,11608.03,11608.03,0],["2018-07-18",11608.03,11608.03,11608.03,11608.03,0],["2018-07-19",10827.06,10827.06,10827.06,10827.06,10],["2018-07-20",10827.06,10827.06,10827.06,10827.06,0],["2018-07-23",10081.59,10081.59,10081.59,10081.59,30],["2018-07-24",9407.12,9407.12,9407.12,9407.12,10],["2018-07-25",9407.12,9407.12,9407.12,9407.12,0],["2018-07-26",9407.12,9407.12,9407.12,9407.12,0],["2018-07-27",9407.12,9407.12,9407.12,9407.12,0],["2018-07-30",9407.12,9407.12,9407.12,9407.12,0],["2018-07-31",9407.12,9407.12,9407.12,9407.12,0],["2018-08-01",9158.63,9158.63,9158.63,9158.63,100],["2018-08-02",8519.65,8519.65,8519.65,8519.65,20],["2018-08-03",7951.68,7951.68,7951.68,7951.68,700],["2018-08-06",7419.2,7951.68,7419.2,7419.2,60],["2018-08-07",7916.18,7916.18,6900.92,6900.92,40],["2018-08-08",7383.7,7383.7,7099.71,7099.71,1280],["2018-08-09",6751.83,7561.19,6751.83,7561.19,220],["2018-08-10",7035.81,8022.67,7035.81,7035.81,4810],["2018-08-13",6545.93,7490.2,6545.93,7490.2,20],["2018-08-14",6971.92,7987.17,6971.92,7987.17,140],["2018-08-15",7987.17,8519.65,7987.17,8519.65,20],["2018-08-16",7951.68,9087.63,7951.68,7951.68,15190],["2018-08-17",7419.2,7951.68,7419.2,7951.68,1000],["2018-08-20",7951.68,7951.68,7951.68,7951.68,0],["2018-08-21",7951.68,7951.68,7951.68,7951.68,2380],["2018-08-22",7951.68,7951.68,7951.68,7951.68,0],["2018-08-23",7951.68,7951.68,7951.68,7951.68,2000],["2018-08-24",7951.68,7951.68,7667.69,7951.68,7000],["2018-08-27",7809.68,7809.68,7419.2,7419.2,8010],["2018-08-28",6900.92,7809.68,6900.92,7809.68,3240],["2018-08-29",7809.68,7809.68,7809.68,7809.68,2000],["2018-08-30",7809.68,7809.68,7809.68,7809.68,0],["2018-08-31",7277.2,7277.2,7277.2,7277.2,5330],["2018-09-04",7277.2,7277.2,7277.2,7277.2,0],["2018-09-05",7277.2,7277.2,7277.2,7277.2,0],["2018-09-06",7277.2,7277.2,7277.2,7277.2,0],["2018-09-07",7774.18,7774.18,7774.18,7774.18,430],["2018-09-10",7241.71,8306.66,7241.71,8306.66,1010],["2018-09-11",8874.64,8874.64,8874.64,8874.64,10],["2018-09-12",8874.64,9478.11,8874.64,9442.62,100],["2018-09-13",9442.62,10046.09,9442.62,10046.09,20],["2018-09-14",9371.62,10259.08,9371.62,10259.08,150],["2018-09-17",10259.08,10259.08,10259.08,10259.08,0],["2018-09-18",9549.11,10969.05,9549.11,10969.05,190],["2018-09-19",10969.05,10969.05,10969.05,10969.05,0],["2018-09-20",10223.58,10223.58,10223.58,10223.58,150],["2018-09-21",10223.58,10223.58,10223.58,10223.58,0],["2018-09-24",10223.58,10223.58,10223.58,10223.58,0],["2018-09-25",10223.58,10223.58,10223.58,10223.58,0],["2018-09-26",9513.61,9513.61,9513.61,9513.61,10],["2018-09-27",8874.64,8874.64,8874.64,8874.64,210],["2018-09-28",8874.64,8874.64,8271.16,8271.16,510],["2018-10-01",7703.19,7703.19,7703.19,7703.19,190],["2018-10-02",7703.19,7703.19,7703.19,7703.19,700],["2018-10-03",7525.69,7525.69,7525.69,7525.69,2000],["2018-10-04",7525.69,7525.69,7525.69,7525.69,0],["2018-10-05",7525.69,7525.69,7525.69,7525.69,700],["2018-10-08",7525.69,7525.69,7525.69,7525.69,140],["2018-10-09",7525.69,7525.69,7525.69,7525.69,0],["2018-10-10",7525.69,7525.69,7525.69,7525.69,0],["2018-10-11",7099.71,7099.71,7000.32,7000.32,1770],["2018-10-12",7099.71,7099.71,7099.71,7099.71,70],["2018-10-15",7099.71,7099.71,7099.71,7099.71,0],["2018-10-16",6602.73,7099.71,6602.73,7099.71,660],["2018-10-17",6602.73,7099.71,6602.73,7099.71,288127],["2018-10-18",6602.73,6602.73,6602.73,6602.73,10],["2018-10-19",6141.25,7064.21,6141.25,6148.35,1030],["2018-10-22",5757.87,6574.33,5757.87,6574.33,190],["2018-10-23",6119.95,7028.71,6119.95,7028.71,30],["2018-10-24",7028.71,7490.2,7028.71,7454.7,170],["2018-10-25",7454.7,7454.7,7454.7,7454.7,180],["2018-10-26",7454.7,7454.7,7454.7,7454.7,0],["2018-10-29",6936.42,7454.7,6936.42,7454.7,50],["2018-10-30",7454.7,7454.7,7454.7,7454.7,0],["2018-10-31",7454.7,7454.7,7454.7,7454.7,0],["2018-11-01",6936.42,6936.42,6936.42,6936.42,10],["2018-11-02",6936.42,6936.42,6936.42,6936.42,10],["2018-11-05",6936.42,6936.42,6936.42,6936.42,0],["2018-11-06",6453.64,6453.64,6453.64,6453.64,10],["2018-11-07",6900.92,6900.92,6900.92,6900.92,10],["2018-11-08",6900.92,6900.92,6900.92,6900.92,0],["2018-11-09",6900.92,6900.92,6900.92,6900.92,0],["2018-11-12",6418.14,7383.7,6418.14,7383.7,20],["2018-11-13",7383.7,7383.7,7383.7,7383.7,0],["2018-11-14",7383.7,7383.7,7383.7,7383.7,0],["2018-11-15",6893.82,6893.82,6893.82,6893.82,10],["2018-11-16",6893.82,6893.82,6893.82,6893.82,0],["2018-11-19",6893.82,6893.82,6893.82,6893.82,0],["2018-11-20",6418.14,6418.14,6418.14,6418.14,10],["2018-11-21",6865.42,6865.42,6865.42,6865.42,10],["2018-11-22",6865.42,6865.42,6865.42,6865.42,0],["2018-11-23",6396.84,7312.7,6396.84,7312.7,20],["2018-11-26",7312.7,7312.7,7312.7,7312.7,0],["2018-11-27",7312.7,7312.7,7312.7,7312.7,0],["2018-11-28",6801.52,6801.52,6801.52,6801.52,10],["2018-11-29",6801.52,6801.52,6801.52,6801.52,0],["2018-11-30",6801.52,6801.52,6801.52,6801.52,190],["2018-12-03",6325.84,7277.2,6325.84,7277.2,20],["2018-12-04",7277.2,7277.2,7277.2,7277.2,0],["2018-12-05",6893.82,6893.82,6893.82,6893.82,10],["2018-12-06",6425.24,6425.24,6425.24,6425.24,10],["2018-12-07",6872.52,6872.52,6872.52,6872.52,10],["2018-12-10",6396.84,6396.84,6396.84,6396.84,10],["2018-12-11",6467.84,6844.12,6467.84,6844.12,20],["2018-12-12",6375.54,6375.54,6375.54,6375.54,10],["2018-12-13",5942.46,5942.46,5942.46,5942.46,10],["2018-12-14",5530.67,6354.24,5530.67,6354.24,220],["2018-12-17",5914.06,6389.74,5914.06,6389.74,110],["2018-12-18",6389.74,6389.74,5942.46,5942.46,20],["2018-12-19",5942.46,5942.46,5942.46,5942.46,0],["2018-12-20",5537.77,5537.77,5537.77,5537.77,10],["2018-12-21",5161.49,5921.16,5161.49,5161.49,70],["2018-12-24",4827.8,4827.8,4827.8,4827.8,110],["2018-12-25",4501.22,5161.49,4501.22,5161.49,3510],["2018-12-26",5161.49,5516.48,5161.49,5516.48,20],["2018-12-27",5899.86,5899.86,5899.86,5899.86,10],["2018-12-28",5899.86,6311.64,5899.86,6311.64,190],["2019-01-02",6751.83,6751.83,6751.83,6751.83,1010],["2019-01-03",7206.21,7206.21,7206.21,7206.21,100],["2019-01-04",7703.19,7703.19,6702.13,7596.69,210],["2019-01-07",7596.69,8058.17,7071.31,8058.17,40],["2019-01-08",8058.17,8058.17,8058.17,8058.17,0],["2019-01-09",8448.66,8448.66,8448.66,8448.66,10],["2019-01-10",8555.15,8555.15,8555.15,8555.15,10],["2019-01-11",8555.15,8555.15,8555.15,8555.15,10],["2019-01-14",8555.15,8555.15,8555.15,8555.15,0],["2019-01-15",8555.15,8555.15,8555.15,8555.15,0],["2019-01-16",8555.15,8555.15,8555.15,8555.15,0],["2019-01-17",8555.15,8555.15,8555.15,8555.15,0],["2019-01-18",8555.15,8555.15,8555.15,8555.15,0],["2019-01-21",8555.15,8555.15,8555.15,8555.15,0],["2019-01-22",8555.15,8555.15,8555.15,8555.15,0],["2019-01-23",8555.15,8555.15,8555.15,8555.15,0],["2019-01-24",7987.17,7987.17,7987.17,7987.17,10],["2019-01-25",7454.7,7454.7,7454.7,7454.7,10],["2019-01-28",6936.42,7845.18,6936.42,7845.18,220],["2019-01-29",7312.7,7845.18,7312.7,7845.18,20],["2019-01-30",7312.7,7845.18,7312.7,7845.18,20],["2019-01-31",7312.7,8342.16,7312.7,8342.16,230],["2019-02-01",8519.65,8519.65,7774.18,8519.65,30],["2019-02-11",7951.68,7951.68,7951.68,7951.68,580],["2019-02-12",7951.68,8484.15,7419.2,8448.66,260],["2019-02-13",8448.66,8448.66,8448.66,8448.66,0],["2019-02-14",7880.68,8413.16,7880.68,8413.16,110],["2019-02-15",8413.16,8413.16,8413.16,8413.16,0],["2019-02-18",8555.15,8555.15,8555.15,8555.15,10],["2019-02-19",8555.15,8555.15,8555.15,8555.15,0],["2019-02-20",8555.15,8555.15,8555.15,8555.15,0],["2019-02-21",7987.17,7987.17,7987.17,7987.17,20],["2019-02-22",7454.7,7987.17,7454.7,7454.7,1150],["2019-02-25",7454.7,7454.7,7454.7,7454.7,490],["2019-02-26",7703.19,7703.19,7703.19,7703.19,10],["2019-02-27",7703.19,7703.19,7703.19,7703.19,0],["2019-02-28",7703.19,7703.19,7703.19,7703.19,0],["2019-03-01",7703.19,7703.19,7703.19,7703.19,0],["2019-03-04",7703.19,7703.19,7703.19,7703.19,0],["2019-03-05",7703.19,7703.19,7703.19,7703.19,0],["2019-03-06",8235.66,8235.66,8235.66,8235.66,10],["2019-03-07",7667.69,7667.69,7667.69,7667.69,600],["2019-03-08",7667.69,7667.69,7135.21,7135.21,790],["2019-03-11",6638.23,7064.21,6638.23,7064.21,260],["2019-03-12",6673.73,7170.71,6673.73,7170.71,350],["2019-03-13",7170.71,7170.71,7170.71,7170.71,0],["2019-03-14",6680.83,6680.83,6680.83,6680.83,10],["2019-03-15",6680.83,6680.83,6680.83,6680.83,0],["2019-03-18",6680.83,6680.83,6680.83,6680.83,0],["2019-03-19",6680.83,6680.83,6680.83,6680.83,0],["2019-03-20",6219.35,7135.21,6219.35,7135.21,190],["2019-03-21",7135.21,7135.21,7135.21,7135.21,0],["2019-03-22",7135.21,7135.21,7135.21,7135.21,0],["2019-03-25",7135.21,7135.21,7135.21,7135.21,0],["2019-03-26",6673.73,6673.73,6673.73,6673.73,10],["2019-03-27",7135.21,7135.21,7135.21,7135.21,310],["2019-03-28",7135.21,7135.21,7135.21,7135.21,0],["2019-03-29",7135.21,7135.21,7135.21,7135.21,0],["2019-04-01",7135.21,7135.21,7135.21,7135.21,0],["2019-04-02",7135.21,7135.21,7135.21,7135.21,0],["2019-04-03",7135.21,7135.21,7135.21,7135.21,0],["2019-04-04",7135.21,7135.21,7135.21,7135.21,0],["2019-04-05",7632.19,7632.19,7632.19,7632.19,10],["2019-04-08",7099.71,7809.68,7099.71,7809.68,20],["2019-04-09",8342.16,8342.16,8342.16,8342.16,40],["2019-04-10",8342.16,8910.14,8342.16,8910.14,60],["2019-04-11",8910.14,8910.14,8910.14,8910.14,50],["2019-04-12",8910.14,8910.14,8910.14,8910.14,0],["2019-04-16",8910.14,8910.14,8910.14,8910.14,0],["2019-04-17",8910.14,8910.14,8910.14,8910.14,0],["2019-04-18",8590.65,8590.65,8555.15,8590.65,90],["2019-04-19",8590.65,8590.65,8590.65,8590.65,300],["2019-04-22",8590.65,8590.65,8590.65,8590.65,0],["2019-04-23",8519.65,9158.63,8519.65,9158.63,140],["2019-04-24",8519.65,8519.65,8519.65,8519.65,670],["2019-04-25",8519.65,8519.65,8519.65,8519.65,0],["2019-04-26",8519.65,8519.65,8519.65,8519.65,460],["2019-05-02",8768.14,8768.14,8768.14,8768.14,20],["2019-05-03",8768.14,8768.14,8768.14,8768.14,0],["2019-05-06",8590.65,8803.64,8590.65,8803.64,1060],["2019-05-07",8803.64,8803.64,8803.64,8803.64,0],["2019-05-08",8803.64,8803.64,8803.64,8803.64,40],["2019-05-09",8519.65,8519.65,8519.65,8519.65,10],["2019-05-10",8519.65,8519.65,8519.65,8519.65,10],["2019-05-13",8519.65,8519.65,8519.65,8519.65,0],["2019-05-14",8519.65,8519.65,8519.65,8519.65,1400],["2019-05-15",8519.65,8519.65,8519.65,8519.65,0],["2019-05-16",8519.65,8519.65,8519.65,8519.65,0],["2019-05-17",8519.65,8519.65,8519.65,8519.65,0],["2019-05-20",8519.65,8519.65,8519.65,8519.65,0],["2019-05-21",8519.65,8519.65,8519.65,8519.65,0],["2019-05-22",8519.65,8519.65,8519.65,8519.65,0],["2019-05-23",8803.64,8803.64,8803.64,8803.64,10],["2019-05-24",8803.64,8803.64,8803.64,8803.64,0],["2019-05-27",8803.64,8803.64,8803.64,8803.64,0],["2019-05-28",8803.64,8803.64,8803.64,8803.64,40],["2019-05-29",8803.64,8803.64,8803.64,8803.64,0],["2019-05-30",8803.64,8803.64,8803.64,8803.64,0],["2019-05-31",8803.64,8803.64,8803.64,8803.64,0],["2019-06-03",9407.12,9407.12,9407.12,9407.12,10],["2019-06-04",9407.12,9407.12,9407.12,9407.12,0],["2019-06-05",9407.12,9407.12,9407.12,9407.12,0],["2019-06-06",9229.62,9229.62,9229.62,9229.62,10],["2019-06-07",9229.62,9229.62,9229.62,9229.62,0],["2019-06-10",9229.62,9229.62,9229.62,9229.62,0],["2019-06-11",9229.62,9229.62,9229.62,9229.62,0],["2019-06-12",9229.62,9229.62,9229.62,9229.62,0],["2019-06-13",9229.62,9229.62,9229.62,9229.62,0],["2019-06-14",9229.62,9229.62,9229.62,9229.62,0],["2019-06-17",8874.64,8874.64,8874.64,8874.64,10],["2019-06-18",8874.64,8874.64,8874.64,8874.64,0],["2019-06-19",8874.64,8874.64,8874.64,8874.64,0],["2019-06-20",8874.64,8874.64,8874.64,8874.64,0],["2019-06-21",8732.64,8803.64,8732.64,8803.64,40],["2019-06-24",8803.64,8803.64,8803.64,8803.64,0],["2019-06-25",8803.64,8803.64,8803.64,8803.64,0],["2019-06-26",8803.64,8803.64,8803.64,8803.64,0],["2019-06-27",8803.64,8803.64,8803.64,8803.64,0],["2019-06-28",8803.64,8803.64,8803.64,8803.64,0],["2019-07-01",8803.64,8803.64,8803.64,8803.64,30],["2019-07-02",8803.64,8803.64,8803.64,8803.64,0],["2019-07-03",8803.64,8803.64,8803.64,8803.64,0],["2019-07-04",8803.64,8803.64,8803.64,8803.64,0],["2019-07-05",8874.64,8874.64,8874.64,8874.64,100],["2019-07-08",8874.64,8874.64,8874.64,8874.64,10],["2019-07-09",8874.64,8874.64,8874.64,8874.64,140],["2019-07-10",8874.64,8874.64,8874.64,8874.64,0],["2019-07-11",8874.64,8874.64,8874.64,8874.64,0],["2019-07-12",8874.64,8874.64,8874.64,8874.64,0],["2019-07-15",8874.64,8874.64,8874.64,8874.64,0],["2019-07-16",8874.64,8874.64,8874.64,8874.64,0],["2019-07-17",8874.64,8874.64,8874.64,8874.64,0],["2019-07-18",8874.64,8874.64,8874.64,8874.64,150],["2019-07-19",8874.64,8874.64,8874.64,8874.64,0],["2019-07-22",8874.64,8874.64,8874.64,8874.64,0],["2019-07-23",8874.64,8874.64,8874.64,8874.64,0],["2019-07-24",9471.25,9471.25,9471.25,9471.25,10],["2019-07-25",9471.25,9471.25,9471.25,9471.25,1200],["2019-07-26",9471.25,9471.25,9471.25,9471.25,0],["2019-07-29",9471.25,9471.25,9471.25,9471.25,0],["2019-07-30",10105.16,10105.16,10105.16,10105.16,10],["2019-07-31",10105.16,10105.16,10105.16,10105.16,0],["2019-08-01",10105.16,10105.16,10105.16,10105.16,0],["2019-08-02",10105.16,10105.16,10105.16,10105.16,0],["2019-08-05",10105.16,10105.16,10105.16,10105.16,0],["2019-08-06",10105.16,10105.16,10105.16,10105.16,0],["2019-08-07",10105.16,10105.16,10105.16,10105.16,0],["2019-08-08",10105.16,10105.16,10105.16,10105.16,0],["2019-08-09",9433.96,9433.96,9433.96,9433.96,10],["2019-08-12",9433.96,9433.96,9433.96,9433.96,0],["2019-08-13",9433.96,9433.96,9433.96,9433.96,0],["2019-08-14",9433.96,9433.96,9433.96,9433.96,0],["2019-08-15",9433.96,9433.96,9433.96,9433.96,0],["2019-08-16",9433.96,9433.96,9433.96,9433.96,0],["2019-08-19",9433.96,9433.96,9433.96,9433.96,0],["2019-08-20",8800.06,8800.06,8800.06,8800.06,50],["2019-08-21",8800.06,8800.06,8800.06,8800.06,0],["2019-08-22",8800.06,8800.06,8800.06,8800.06,0],["2019-08-23",8800.06,8800.06,8800.06,8800.06,0],["2019-08-26",8949.22,8949.22,8949.22,8949.22,110],["2019-08-27",8949.22,8949.22,8949.22,8949.22,1150],["2019-08-28",8949.22,8949.22,8949.22,8949.22,0],["2019-08-29",8949.22,8949.22,8949.22,8949.22,0],["2019-08-30",8949.22,8949.22,8949.22,8949.22,0],["2019-09-03",8949.22,8949.22,8949.22,8949.22,0],["2019-09-04",8949.22,8949.22,8949.22,8949.22,0],["2019-09-05",8352.6,8352.6,8352.6,8352.6,10],["2019-09-06",8911.93,8911.93,8911.93,8911.93,100],["2019-09-09",8911.93,8911.93,8911.93,8911.93,0],["2019-09-10",8911.93,8911.93,8911.93,8911.93,0],["2019-09-11",8911.93,8911.93,8911.93,8911.93,0],["2019-09-12",8911.93,8911.93,8911.93,8911.93,0],["2019-09-13",8911.93,8911.93,8911.93,8911.93,0],["2019-09-16",8949.22,8949.22,8949.22,8949.22,100],["2019-09-17",8949.22,8949.22,8949.22,8949.22,0],["2019-09-18",8949.22,8949.22,8949.22,8949.22,0],["2019-09-19",8949.22,8949.22,8949.22,8949.22,0],["2019-09-20",8949.22,8949.22,8949.22,8949.22,0],["2019-09-23",8949.22,8949.22,8949.22,8949.22,0],["2019-09-24",8949.22,8949.22,8949.22,8949.22,0],["2019-09-25",8949.22,8949.22,8949.22,8949.22,0],["2019-09-26",8949.22,8949.22,8949.22,8949.22,0],["2019-09-27",8949.22,8949.22,8949.22,8949.22,0],["2019-09-30",8949.22,8949.22,8949.22,8949.22,0],["2019-10-01",8949.22,8949.22,8949.22,8949.22,0],["2019-10-02",8949.22,8949.22,8949.22,8949.22,0],["2019-10-03",8949.22,8949.22,8949.22,8949.22,0],["2019-10-04",8949.22,8949.22,8949.22,8949.22,0],["2019-10-07",8949.22,8949.22,8949.22,8949.22,0],["2019-10-08",8949.22,8949.22,8949.22,8949.22,1000],["2019-10-09",8949.22,8949.22,8949.22,8949.22,0],["2019-10-10",8949.22,8949.22,8949.22,8949.22,0],["2019-10-11",8949.22,8949.22,8949.22,8949.22,0],["2019-10-14",8949.22,8949.22,8949.22,8949.22,0],["2019-10-15",8949.22,8949.22,8949.22,8949.22,0],["2019-10-16",8949.22,8949.22,8949.22,8949.22,0],["2019-10-17",8949.22,8949.22,8949.22,8949.22,0],["2019-10-18",8949.22,8949.22,8949.22,8949.22,0],["2019-10-21",8949.22,9545.83,8949.22,9545.83,14830],["2019-10-22",9545.83,9545.83,9545.83,9545.83,0],["2019-10-23",9545.83,9545.83,9545.83,9545.83,0],["2019-10-24",9545.83,9545.83,9545.83,9545.83,4500],["2019-10-25",10067.87,10067.87,10067.87,10067.87,20],["2019-10-28",10067.87,10067.87,10067.87,10067.87,0],["2019-10-29",10067.87,10067.87,10067.87,10067.87,0],["2019-10-30",10067.87,10067.87,10067.87,10067.87,0],["2019-10-31",10067.87,10067.87,10067.87,10067.87,0],["2019-11-01",10067.87,10067.87,10067.87,10067.87,0],["2019-11-04",10067.87,10067.87,10067.87,10067.87,0],["2019-11-05",10067.87,10067.87,10067.87,10067.87,0],["2019-11-06",10067.87,10067.87,10067.87,10067.87,0],["2019-11-07",10067.87,10067.87,10067.87,10067.87,0],["2019-11-08",10067.87,10067.87,10067.87,10067.87,0],["2019-11-11",9694.98,9694.98,9694.98,9694.98,10],["2019-11-12",9694.98,9694.98,9694.98,9694.98,0],["2019-11-13",9694.98,9694.98,9694.98,9694.98,430],["2019-11-14",9694.98,9694.98,9694.98,9694.98,0],["2019-11-15",9694.98,9694.98,9694.98,9694.98,0],["2019-11-18",9694.98,9694.98,9694.98,9694.98,0],["2019-11-19",9694.98,9694.98,9694.98,9694.98,0],["2019-11-20",9694.98,9694.98,9694.98,9694.98,0],["2019-11-21",9694.98,9694.98,9694.98,9694.98,0],["2019-11-22",9694.98,9694.98,9694.98,9694.98,0],["2019-11-25",9694.98,9694.98,9694.98,9694.98,0],["2019-11-26",9694.98,9694.98,9694.98,9694.98,0],["2019-11-27",9694.98,9694.98,9694.98,9694.98,0],["2019-11-28",10067.87,10067.87,10067.87,10067.87,200],["2019-11-29",10067.87,10067.87,10067.87,10067.87,100],["2019-12-02",10067.87,10067.87,10067.87,10067.87,0],["2019-12-03",10067.87,10067.87,10067.87,10067.87,0],["2019-12-04",10067.87,10067.87,10067.87,10067.87,0],["2019-12-05",10067.87,10067.87,10067.87,10067.87,0],["2019-12-06",10067.87,10067.87,10067.87,10067.87,0],["2019-12-09",10067.87,10067.87,10067.87,10067.87,0],["2019-12-10",10067.87,10067.87,10067.87,10067.87,0],["2019-12-11",10067.87,10067.87,10067.87,10067.87,0],["2019-12-12",10067.87,10067.87,10067.87,10067.87,0],["2019-12-13",10067.87,10067.87,10067.87,10067.87,0],["2019-12-16",10067.87,10067.87,10067.87,10067.87,0],["2019-12-17",10067.87,10067.87,10067.87,10067.87,0],["2019-12-18",10067.87,10067.87,10067.87,10067.87,0],["2019-12-19",10067.87,10067.87,10067.87,10067.87,0],["2019-12-20",10067.87,10067.87,10067.87,10067.87,0],["2019-12-23",10067.87,10067.87,10067.87,10067.87,0],["2019-12-24",10067.87,10067.87,10067.87,10067.87,10],["2019-12-25",10067.87,10067.87,10067.87,10067.87,0],["2019-12-26",10067.87,10067.87,10067.87,10067.87,0],["2019-12-27",10067.87,10067.87,10067.87,10067.87,0],["2019-12-30",10067.87,10067.87,10067.87,10067.87,0],["2019-12-31",10067.87,10067.87,10067.87,10067.87,0],["2020-01-02",10067.87,10067.87,10067.87,10067.87,0],["2020-01-03",10067.87,10067.87,10067.87,10067.87,0],["2020-01-06",10067.87,10067.87,10067.87,10067.87,0],["2020-01-07",10067.87,10067.87,10067.87,10067.87,0],["2020-01-08",10067.87,10067.87,10067.87,10067.87,0],["2020-01-09",10067.87,10067.87,10067.87,10067.87,0],["2020-01-10",10067.87,10067.87,10067.87,10067.87,0],["2020-01-13",10067.87,10067.87,10067.87,10067.87,0],["2020-01-14",10067.87,10067.87,10067.87,10067.87,0],["2020-01-15",10067.87,10067.87,10067.87,10067.87,0],["2020-01-16",10067.87,10067.87,10067.87,10067.87,0],["2020-01-17",10067.87,10067.87,10067.87,10067.87,0],["2020-01-20",10067.87,10067.87,10067.87,10067.87,0],["2020-01-21",10440.75,10440.75,10440.75,10440.75,10],["2020-01-22",10440.75,10440.75,10440.75,10440.75,0],["2020-01-30",9732.27,9732.27,9732.27,9732.27,30],["2020-01-31",9732.27,9732.27,9732.27,9732.27,10],["2020-02-03",9061.08,9061.08,9061.08,9061.08,10],["2020-02-04",9694.98,9694.98,9694.98,9694.98,1000],["2020-02-05",9694.98,9694.98,9694.98,9694.98,0],["2020-02-06",9694.98,9694.98,9694.98,9694.98,0],["2020-02-07",10366.17,10366.17,10366.17,10366.17,10],["2020-02-10",11074.65,11074.65,11074.65,11074.65,10],["2020-02-11",11074.65,11074.65,11074.65,11074.65,0],["2020-02-12",11074.65,11074.65,11074.65,11074.65,10],["2020-02-13",11074.65,11074.65,11074.65,11074.65,0],["2020-02-14",10328.89,10328.89,10328.89,10328.89,250],["2020-02-17",9657.7,9657.7,9657.7,9657.7,10],["2020-02-18",9657.7,9657.7,9657.7,9657.7,0],["2020-02-19",9657.7,9657.7,9657.7,9657.7,0],["2020-02-20",9657.7,9657.7,9657.7,9657.7,4000],["2020-02-21",9657.7,9657.7,9657.7,9657.7,0],["2020-02-24",8986.5,8986.5,8986.5,8986.5,10],["2020-02-25",8986.5,8986.5,8986.5,8986.5,0],["2020-02-26",8986.5,8986.5,8986.5,8986.5,0],["2020-02-27",9471.25,9471.25,9471.25,9471.25,10],["2020-02-28",9471.25,9471.25,9471.25,9471.25,0],["2020-03-02",9471.25,9471.25,9471.25,9471.25,0],["2020-03-03",8874.64,8874.64,8874.64,8874.64,10],["2020-03-04",8278.02,9471.25,8278.02,9471.25,230],["2020-03-05",9471.25,9471.25,9471.25,9471.25,0],["2020-03-06",8837.35,9471.25,8837.35,9471.25,60],["2020-03-09",9471.25,9471.25,9471.25,9471.25,0],["2020-03-10",9471.25,9471.25,9471.25,9471.25,0],["2020-03-11",9471.25,9471.25,9471.25,9471.25,0],["2020-03-12",9471.25,9471.25,9471.25,9471.25,0],["2020-03-13",9471.25,9471.25,9471.25,9471.25,800],["2020-03-16",8837.35,8837.35,8837.35,8837.35,10],["2020-03-17",8837.35,8837.35,8837.35,8837.35,0],["2020-03-18",8837.35,8837.35,8837.35,8837.35,0],["2020-03-19",8240.74,8240.74,8240.74,8240.74,4010],["2020-03-20",7681.41,8800.06,7681.41,8800.06,30],["2020-03-23",8800.06,8800.06,8800.06,8800.06,0],["2020-03-24",8800.06,8800.06,8800.06,8800.06,0],["2020-03-25",8800.06,8800.06,8800.06,8800.06,0],["2020-03-26",8800.06,9396.68,8800.06,9396.68,30],["2020-03-27",9396.68,9396.68,9396.68,9396.68,0],["2020-03-30",8949.22,8949.22,8949.22,8949.22,10],["2020-03-31",8352.6,9098.37,8352.6,9098.37,20],["2020-04-01",9098.37,9098.37,9098.37,9098.37,0],["2020-04-03",9694.98,9694.98,9694.98,9694.98,10],["2020-04-06",9844.14,9844.14,9135.66,9135.66,40],["2020-04-07",9769.56,9769.56,9694.98,9694.98,40],["2020-04-08",9694.98,9694.98,9694.98,9694.98,0],["2020-04-09",9694.98,9694.98,9694.98,9694.98,0],["2020-04-10",10366.17,10366.17,10366.17,10366.17,10],["2020-04-13",11037.37,11074.65,11037.37,11074.65,20],["2020-04-14",11783.13,11783.13,11783.13,11783.13,30],["2020-04-15",10962.79,10962.79,10962.79,10962.79,10],["2020-04-16",10962.79,10962.79,10962.79,10962.79,0],["2020-04-17",10962.79,10962.79,10962.79,10962.79,0],["2020-04-20",10962.79,10962.79,10962.79,10962.79,0],["2020-04-21",10962.79,10962.79,10962.79,10962.79,0],["2020-04-22",11559.4,11559.4,11559.4,11559.4,10],["2020-04-23",11559.4,11559.4,11559.4,11559.4,0],["2020-04-24",11559.4,11559.4,11559.4,11559.4,0],["2020-04-27",11559.4,11559.4,11559.4,11559.4,0],["2020-04-28",11559.4,11559.4,11559.4,11559.4,0],["2020-04-29",11559.4,11559.4,11559.4,11559.4,0],["2020-05-04",11559.4,11559.4,11559.4,11559.4,0],["2020-05-05",11559.4,11559.4,11559.4,11559.4,0],["2020-05-06",11559.4,11559.4,11559.4,11559.4,0],["2020-05-07",11559.4,11559.4,11559.4,11559.4,0],["2020-05-08",11559.4,11559.4,11559.4,11559.4,0],["2020-05-11",11559.4,11559.4,11559.4,11559.4,0],["2020-05-12",11559.4,11559.4,11559.4,11559.4,0],["2020-05-13",11559.4,11559.4,11559.4,11559.4,0],["2020-05-14",11559.4,11559.4,11559.4,11559.4,0],["2020-05-15",11559.4,11559.4,11559.4,11559.4,0],["2020-05-18",11559.4,11559.4,11559.4,11559.4,0],["2020-05-19",11559.4,11559.4,11559.4,11559.4,0],["2020-05-20",10776.35,10776.35,10776.35,10776.35,120],["2020-05-21",10776.35,10776.35,10776.35,10776.35,0],["2020-05-22",10030.58,10030.58,10030.58,10030.58,10],["2020-05-25",10030.58,10030.58,10030.58,10030.58,0],["2020-05-26",10030.58,10030.58,10030.58,10030.58,0],["2020-05-27",10030.58,10030.58,10030.58,10030.58,0],["2020-05-28",10030.58,10030.58,10030.58,10030.58,0],["2020-05-29",10030.58,10030.58,10030.58,10030.58,0],["2020-06-01",10030.58,10030.58,10030.58,10030.58,0],["2020-06-02",10030.58,10030.58,10030.58,10030.58,0],["2020-06-03",10030.58,10030.58,10030.58,10030.58,0],["2020-06-04",10440.75,10440.75,10440.75,10440.75,10],["2020-06-05",10813.64,10813.64,10813.64,10813.64,10],["2020-06-08",10813.64,11037.37,10813.64,10813.64,90],["2020-06-09",10067.87,10067.87,10067.87,10067.87,10],["2020-06-10",10067.87,10067.87,10067.87,10067.87,0],["2020-06-11",10067.87,10067.87,10067.87,10067.87,100],["2020-06-12",10067.87,10067.87,10067.87,10067.87,0],["2020-06-15",10067.87,10067.87,10067.87,10067.87,0],["2020-06-16",10067.87,10067.87,10067.87,10067.87,0],["2020-06-17",10067.87,10067.87,10067.87,10067.87,0],["2020-06-18",10067.87,10067.87,10067.87,10067.87,0],["2020-06-19",10067.87,10067.87,10067.87,10067.87,0],["2020-06-22",10067.87,10067.87,10067.87,10067.87,0],["2020-06-23",9396.68,9396.68,9396.68,9396.68,10],["2020-06-24",9396.68,9396.68,9396.68,9396.68,100],["2020-06-25",9396.68,9396.68,9396.68,9396.68,0],["2020-06-26",9396.68,9396.68,9396.68,9396.68,0],["2020-06-29",9396.68,9396.68,9396.68,9396.68,0],["2020-06-30",9396.68,9396.68,9396.68,9396.68,0],["2020-07-01",9396.68,9396.68,9396.68,9396.68,0],["2020-07-02",9396.68,9396.68,9396.68,9396.68,0],["2020-07-03",9396.68,9396.68,9396.68,9396.68,0],["2020-07-06",9396.68,9396.68,9396.68,9396.68,0],["2020-07-07",9396.68,9396.68,9396.68,9396.68,0],["2020-07-08",9396.68,9396.68,9396.68,9396.68,0],["2020-07-09",8762.77,8762.77,8762.77,8762.77,80],["2020-07-10",8762.77,8762.77,8762.77,8762.77,0],["2020-07-13",9359.39,9359.39,9359.39,9359.39,100],["2020-07-14",9359.39,9359.39,9359.39,9359.39,0],["2020-07-15",9359.39,9359.39,9359.39,9359.39,0],["2020-07-16",9359.39,9359.39,9359.39,9359.39,0],["2020-07-17",9359.39,9359.39,9359.39,9359.39,0],["2020-07-20",9359.39,9359.39,9359.39,9359.39,0],["2020-07-21",9359.39,9359.39,9359.39,9359.39,0],["2020-07-22",9359.39,9359.39,9359.39,9359.39,0],["2020-07-23",9359.39,9359.39,9359.39,9359.39,0],["2020-07-24",9359.39,9359.39,9359.39,9359.39,0],["2020-07-27",9359.39,9359.39,9359.39,9359.39,0],["2020-07-28",9359.39,9359.39,9359.39,9359.39,0],["2020-07-29",9359.39,9359.39,9359.39,9359.39,0],["2020-07-30",9359.39,9359.39,9359.39,9359.39,0],["2020-07-31",9912.26,9912.26,9912.26,9912.26,0],["2020-08-03",9991.25,9991.25,9991.25,9991.25,30],["2020-08-04",10662.59,10662.59,10662.59,10662.59,10],["2020-08-05",11373.43,11373.43,11373.43,11373.43,4000],["2020-08-06",11373.43,11373.43,11373.43,11373.43,0],["2020-08-07",11373.43,11373.43,11373.43,11373.43,0],["2020-08-10",11373.43,11373.43,11373.43,11373.43,0],["2020-08-11",11373.43,11373.43,11373.43,11373.43,0],["2020-08-12",11373.43,11373.43,11373.43,11373.43,0],["2020-08-13",11373.43,11373.43,11373.43,11373.43,0],["2020-08-14",11373.43,11373.43,11373.43,11373.43,80],["2020-08-17",10583.61,10583.61,10583.61,10583.61,3010],["2020-08-18",9951.75,9951.75,9951.75,9951.75,10],["2020-08-19",9319.9,9319.9,9319.9,9319.9,4000],["2020-08-20",9319.9,9319.9,9319.9,9319.9,0],["2020-08-21",9319.9,9319.9,9319.9,9319.9,200],["2020-08-24",9319.9,9319.9,9319.9,9319.9,0],["2020-08-25",9319.9,9319.9,9319.9,9319.9,0],["2020-08-26",9319.9,9319.9,9319.9,9319.9,0],["2020-08-27",9319.9,9319.9,9319.9,9319.9,0],["2020-08-28",9319.9,9319.9,9319.9,9319.9,0],["2020-08-31",9319.9,9319.9,9319.9,9319.9,0],["2020-09-01",9319.9,9319.9,9319.9,9319.9,0],["2020-09-03",8688.04,8688.04,8688.04,8688.04,100],["2020-09-04",9280.41,9280.41,9280.41,9280.41,10],["2020-09-07",9280.41,9280.41,9280.41,9280.41,10],["2020-09-08",9280.41,9280.41,9280.41,9280.41,310],["2020-09-09",9280.41,9280.41,9280.41,9280.41,0],["2020-09-10",8648.55,9280.41,8648.55,9280.41,20],["2020-09-11",9280.41,9280.41,9280.41,9280.41,0],["2020-09-14",9280.41,9280.41,9280.41,9280.41,0],["2020-09-15",8727.53,8727.53,8727.53,8727.53,10],["2020-09-16",8727.53,8727.53,8727.53,8727.53,0],["2020-09-17",8135.16,8135.16,8135.16,8135.16,10],["2020-09-18",7582.29,7582.29,7582.29,7582.29,10],["2020-09-21",7582.29,7582.29,7582.29,7582.29,0],["2020-09-22",7582.29,7582.29,7582.29,7582.29,0],["2020-09-23",7053.11,7053.11,7053.11,7053.11,10],["2020-09-24",7053.11,7053.11,7053.11,7053.11,0],["2020-09-25",7124.19,7124.19,7116.29,7116.29,100],["2020-09-28",7116.29,7116.29,7116.29,7116.29,0],["2020-09-29",7116.29,7116.29,7116.29,7116.29,0],["2020-09-30",7061.01,7061.01,7061.01,7061.01,10],["2020-10-01",7061.01,7061.01,7061.01,7061.01,0],["2020-10-02",7061.01,7061.01,7061.01,7061.01,0],["2020-10-05",7550.7,7550.7,7550.7,7550.7,0],["2020-10-06",7534.9,8056.18,7534.9,8056.18,60],["2020-10-07",7558.59,8609.06,7558.59,8609.06,800],["2020-10-08",8609.06,8924.99,8609.06,8924.99,1000],["2020-10-09",8924.99,8924.99,8924.99,8924.99,2910],["2020-10-12",8846.0,8924.99,8846.0,8924.99,930],["2020-10-13",8924.99,8924.99,8924.99,8924.99,800],["2020-10-14",9082.95,9082.95,9082.95,9082.95,930],["2020-10-15",9082.95,9082.95,9082.95,9082.95,820],["2020-10-16",9082.95,9082.95,9082.95,9082.95,820],["2020-10-19",9082.95,9082.95,9082.95,9082.95,820],["2020-10-20",9082.95,9082.95,9082.95,9082.95,930],["2020-10-21",9082.95,9082.95,9082.95,9082.95,930],["2020-10-22",9082.95,9082.95,8767.02,9082.95,1890],["2020-10-23",9082.95,9082.95,9082.95,9082.95,820],["2020-10-26",9082.95,9082.95,9082.95,9082.95,930],["2020-10-27",9082.95,9082.95,9082.95,9082.95,230],["2020-10-28",9082.95,9082.95,9082.95,9082.95,820],["2020-10-29",9082.95,9082.95,9082.95,9082.95,820],["2020-10-30",9477.86,9477.86,9477.86,9477.86,70],["2020-11-02",9477.86,9477.86,9477.86,9477.86,0],["2020-11-03",9477.86,9477.86,9477.86,9477.86,1530],["2020-11-04",9477.86,9477.86,9477.86,9477.86,0],["2020-11-05",9477.86,9477.86,9477.86,9477.86,0],["2020-11-06",9477.86,9477.86,9477.86,9477.86,0],["2020-11-09",9477.86,9477.86,9477.86,9477.86,0],["2020-11-10",9477.86,9477.86,9477.86,9477.86,0],["2020-11-11",9477.86,9477.86,9477.86,9477.86,310],["2020-11-12",9477.86,9477.86,9477.86,9477.86,0],["2020-11-13",9477.86,9477.86,9477.86,9477.86,0],["2020-11-16",9477.86,9477.86,9477.86,9477.86,0],["2020-11-17",9477.86,9477.86,9477.86,9477.86,0],["2020-11-18",9477.86,9477.86,9477.86,9477.86,0],["2020-11-19",9477.86,9477.86,9477.86,9477.86,0],["2020-11-20",9477.86,9477.86,9477.86,9477.86,0],["2020-11-23",9477.86,9477.86,9477.86,9477.86,0],["2020-11-24",9477.86,9477.86,9477.86,9477.86,0],["2020-11-25",9477.86,9477.86,9477.86,9477.86,0],["2020-11-26",9477.86,9477.86,9477.86,9477.86,0],["2020-11-27",9477.86,9477.86,9477.86,9477.86,0],["2020-11-30",9477.86,9477.86,9477.86,9477.86,0],["2020-12-01",9477.86,9477.86,9477.86,9477.86,0],["2020-12-02",9477.86,9477.86,9477.86,9477.86,0],["2020-12-03",9477.86,9477.86,9477.86,9477.86,0],["2020-12-04",9477.86,9477.86,9477.86,9477.86,0],["2020-12-07",9477.86,9477.86,9477.86,9477.86,0],["2020-12-08",9872.77,9872.77,9872.77,9872.77,20],["2020-12-09",10504.63,10504.63,10504.63,10504.63,20],["2020-12-10",10504.63,10504.63,10504.63,10504.63,0],["2020-12-11",10504.63,10504.63,10504.63,10504.63,0],["2020-12-14",10504.63,10504.63,10504.63,10504.63,0],["2020-12-15",10504.63,10504.63,10504.63,10504.63,0],["2020-12-16",9793.79,9793.79,9793.79,9793.79,10],["2020-12-17",9793.79,9793.79,9793.79,9793.79,0],["2020-12-18",9793.79,9793.79,9793.79,9793.79,0],["2020-12-21",9793.79,9793.79,9793.79,9793.79,0],["2020-12-22",9793.79,9793.79,9793.79,9793.79,0],["2020-12-23",10267.68,10346.67,10267.68,10346.67,440],["2020-12-24",10346.67,10346.67,10346.67,10346.67,0],["2020-12-25",10267.68,10267.68,10267.68,10267.68,2460],["2020-12-28",10267.68,10267.68,10267.68,10267.68,0],["2020-12-29",9556.84,9556.84,9556.84,9556.84,10],["2020-12-30",9556.84,9556.84,9556.84,9556.84,0],["2020-12-31",8924.99,9872.77,8924.99,9872.77,60],["2021-01-04",9872.77,9872.77,9872.77,9872.77,0],["2021-01-05",9872.77,9872.77,9872.77,9872.77,3000],["2021-01-06",9872.77,9872.77,9872.77,9872.77,1300],["2021-01-07",9872.77,9872.77,9872.77,9872.77,0],["2021-01-08",9872.77,9872.77,9872.77,9872.77,0],["2021-01-11",9872.77,9872.77,9872.77,9872.77,0],["2021-01-12",9872.77,9872.77,9872.77,9872.77,0],["2021-01-13",9872.77,9872.77,9872.77,9872.77,0],["2021-01-14",9872.77,9872.77,9872.77,9872.77,0],["2021-01-15",9872.77,9872.77,9872.77,9872.77,0],["2021-01-18",9872.77,9872.77,9872.77,9872.77,0],["2021-01-19",9872.77,9872.77,9872.77,9872.77,0],["2021-01-20",9872.77,9872.77,9872.77,9872.77,0],["2021-01-21",9872.77,9872.77,9872.77,9872.77,0],["2021-01-22",9872.77,9872.77,9872.77,9872.77,0],["2021-01-25",9872.77,9872.77,9872.77,9872.77,0],["2021-01-26",9872.77,9872.77,9872.77,9872.77,0],["2021-01-27",9872.77,9872.77,9872.77,9872.77,0],["2021-01-28",9872.77,9872.77,9872.77,9872.77,0],["2021-01-29",9872.77,9872.77,9872.77,9872.77,0],["2021-02-01",9872.77,9872.77,9872.77,9872.77,0],["2021-02-02",9872.77,9872.77,9872.77,9872.77,0],["2021-02-03",9872.77,9872.77,9872.77,9872.77,0],["2021-02-04",9872.77,9872.77,9872.77,9872.77,0],["2021-02-05",9872.77,9872.77,9872.77,9872.77,0],["2021-02-08",9872.77,9872.77,9872.77,9872.77,0],["2021-02-09",9872.77,9872.77,9872.77,9872.77,0],["2021-02-17",9872.77,9872.77,9872.77,9872.77,0],["2021-02-18",9872.77,9872.77,9872.77,9872.77,0],["2021-02-19",9872.77,9872.77,9872.77,9872.77,0],["2021-02-22",9872.77,9872.77,9872.77,9872.77,0],["2021-02-23",9872.77,9872.77,9872.77,9872.77,0],["2021-02-24",9872.77,9872.77,9872.77,9872.77,0],["2021-02-25",9872.77,9872.77,9872.77,9872.77,100],["2021-02-26",9872.77,9872.77,9872.77,9872.77,100],["2021-03-01",9872.77,9872.77,9872.77,9872.77,0],["2021-03-02",9872.77,9872.77,9872.77,9872.77,0],["2021-03-03",10544.12,10544.12,10544.12,10544.12,100],["2021-03-04",11254.96,11254.96,11254.96,11254.96,1000],["2021-03-05",11254.96,11254.96,11057.5,11057.5,2100],["2021-03-08",11057.5,11057.5,11057.5,11057.5,0],["2021-03-09",11057.5,11057.5,11057.5,11057.5,0],["2021-03-10",11057.5,11057.5,11057.5,11057.5,0],["2021-03-11",11057.5,11057.5,11057.5,11057.5,0],["2021-03-12",11057.5,11057.5,11057.5,11057.5,0],["2021-03-15",10662.59,10662.59,10662.59,10662.59,2000],["2021-03-16",10662.59,10662.59,10662.59,10662.59,600],["2021-03-17",10662.59,10662.59,10662.59,10662.59,100],["2021-03-18",10662.59,10662.59,10662.59,10662.59,0],["2021-03-19",10662.59,10662.59,10662.59,10662.59,0],["2021-03-22",10662.59,10662.59,10662.59,10662.59,0],["2021-03-23",10662.59,10662.59,10662.59,10662.59,0],["2021-03-24",10662.59,10662.59,10662.59,10662.59,0],["2021-03-25",10662.59,10662.59,10662.59,10662.59,0],["2021-03-26",10662.59,10662.59,10662.59,10662.59,0],["2021-03-29",9951.75,9951.75,9951.75,9951.75,100],["2021-03-30",10267.68,10267.68,10267.68,10267.68,1000],["2021-03-31",10267.68,10267.68,10267.68,10267.68,0],["2021-04-01",10267.68,10267.68,10267.68,10267.68,0],["2021-04-02",10267.68,10267.68,10267.68,10267.68,0],["2021-04-05",10267.68,10267.68,10267.68,10267.68,0],["2021-04-06",10267.68,10267.68,10267.68,10267.68,0],["2021-04-07",10267.68,10267.68,10267.68,10267.68,0],["2021-04-08",10267.68,10267.68,10267.68,10267.68,0],["2021-04-09",10267.68,10267.68,10267.68,10267.68,0],["2021-04-12",10267.68,10267.68,10267.68,10267.68,0],["2021-04-13",10267.68,10267.68,10267.68,10267.68,0],["2021-04-14",10267.68,10267.68,10267.68,10267.68,0],["2021-04-15",10267.68,10267.68,10267.68,10267.68,0],["2021-04-16",10267.68,10267.68,10267.68,10267.68,0],["2021-04-19",10267.68,10267.68,10267.68,10267.68,0],["2021-04-20",10267.68,10267.68,10267.68,10267.68,0],["2021-04-22",10267.68,10267.68,10267.68,10267.68,0],["2021-04-23",10267.68,10267.68,10267.68,10267.68,0],["2021-04-26",10267.68,10267.68,10267.68,10267.68,0],["2021-04-27",10267.68,10267.68,10267.68,10267.68,400],["2021-04-28",10267.68,10267.68,10267.68,10267.68,0],["2021-04-29",10267.68,10267.68,10267.68,10267.68,0],["2021-05-04",10662.59,10662.59,10662.59,10662.59,100],["2021-05-05",10662.59,10662.59,10662.59,10662.59,0],["2021-05-06",10662.59,10662.59,10662.59,10662.59,0],["2021-05-07",11373.43,11373.43,10662.59,10662.59,12900],["2021-05-10",10662.59,10662.59,10662.59,10662.59,0],["2021-05-11",10662.59,10662.59,10662.59,10662.59,0],["2021-05-12",10662.59,10662.59,10662.59,10662.59,0],["2021-05-13",10662.59,10662.59,10662.59,10662.59,0],["2021-05-14",10662.59,10662.59,10662.59,10662.59,0],["2021-05-17",10662.59,10662.59,10662.59,10662.59,5000],["2021-05-18",10662.59,10662.59,10662.59,10662.59,4000],["2021-05-19",11373.43,11373.43,10662.59,10662.59,3100],["2021-05-20",11373.43,11373.43,10662.59,10662.59,5100],["2021-05-21",10662.59,10662.59,10662.59,10662.59,4300],["2021-05-24",11373.43,11373.43,10662.59,10662.59,4700],["2021-05-25",11373.43,11373.43,10662.59,10662.59,4100],["2021-05-26",10662.59,10662.59,10662.59,10662.59,4000],["2021-05-27",10662.59,10662.59,10662.59,10662.59,0],["2021-05-28",11245.71,11245.71,11245.71,11245.71,1000],["2021-05-31",11245.71,11245.71,11245.71,11245.71,4000],["2021-06-01",11245.71,11245.71,11245.71,11245.71,0],["2021-06-02",11245.71,11245.71,11245.71,11245.71,4000],["2021-06-03",11245.71,11245.71,11245.71,11245.71,10000],["2021-06-04",11245.71,11245.71,11245.71,11245.71,10000],["2021-06-07",11245.71,11245.71,11245.71,11245.71,0],["2021-06-08",11245.71,11245.71,11245.71,11245.71,0],["2021-06-09",11245.71,11245.71,11245.71,11245.71,0],["2021-06-10",11245.71,11245.71,11245.71,11245.71,0],["2021-06-11",11245.71,11245.71,11245.71,11245.71,0],["2021-06-14",11245.71,11245.71,11245.71,11245.71,0],["2021-06-15",11245.71,11245.71,11245.71,11245.71,0],["2021-06-16",11245.71,11245.71,11245.71,11245.71,0],["2021-06-17",11245.71,11245.71,11245.71,11245.71,0],["2021-06-18",11245.71,11245.71,11245.71,11245.71,0],["2021-06-21",11245.71,11245.71,11245.71,11245.71,0],["2021-06-22",11245.71,11245.71,11245.71,11245.71,0],["2021-06-23",11245.71,11245.71,11245.71,11245.71,0],["2021-06-24",11245.71,11245.71,11245.71,11245.71,0],["2021-06-25",11995.42,11995.42,11995.42,11995.42,100],["2021-06-28",11995.42,11995.42,11995.42,11995.42,0],["2021-06-29",11995.42,11995.42,11995.42,11995.42,0],["2021-06-30",11995.42,11995.42,11995.42,11995.42,0],["2021-07-01",11995.42,11995.42,11995.42,11995.42,0],["2021-07-02",11995.42,11995.42,11995.42,11995.42,0],["2021-07-05",11995.42,11995.42,11995.42,11995.42,0],["2021-07-06",11995.42,11995.42,11995.42,11995.42,0],["2021-07-07",11995.42,11995.42,11995.42,11995.42,0],["2021-07-08",11995.42,11995.42,11995.42,11995.42,0],["2021-07-09",11995.42,11995.42,11995.42,11995.42,0],["2021-07-12",11995.42,11995.42,11995.42,11995.42,0],["2021-07-13",11995.42,11995.42,11995.42,11995.42,0],["2021-07-14",11995.42,11995.42,11995.42,11995.42,0],["2021-07-15",11162.41,11162.41,11162.41,11162.41,100],["2021-07-16",11912.12,11912.12,11912.12,11912.12,500],["2021-07-19",11912.12,11912.12,11912.12,11912.12,0],["2021-07-20",11912.12,11912.12,11912.12,11912.12,0],["2021-07-21",11912.12,11912.12,11912.12,11912.12,0],["2021-07-22",11079.11,11912.12,11079.11,11912.12,1100],["2021-07-23",11828.82,11828.82,11828.82,11828.82,500],["2021-07-26",11828.82,11828.82,11828.82,11828.82,0],["2021-07-27",11828.82,11828.82,11828.82,11828.82,0],["2021-07-28",11828.82,11828.82,11828.82,11828.82,500],["2021-07-29",11828.82,11828.82,11828.82,11828.82,500],["2021-07-30",11828.82,11828.82,11828.82,11828.82,0],["2021-08-02",11828.82,11828.82,11828.82,11828.82,400],["2021-08-03",11828.82,11828.82,11828.82,11828.82,400],["2021-08-04",11828.82,11828.82,11828.82,11828.82,400],["2021-08-05",11828.82,11828.82,11662.22,11662.22,600],["2021-08-06",11662.22,11662.22,11662.22,11662.22,0],["2021-08-09",11662.22,11662.22,11662.22,11662.22,0],["2021-08-10",11662.22,11662.22,11662.22,11662.22,0],["2021-08-11",11662.22,11662.22,11662.22,11662.22,0],["2021-08-12",11662.22,11662.22,11662.22,11662.22,0],["2021-08-13",11662.22,11662.22,11662.22,11662.22,0],["2021-08-16",11662.22,11662.22,11662.22,11662.22,0],["2021-08-17",11662.22,11662.22,11662.22,11662.22,0],["2021-08-18",11662.22,11662.22,11662.22,11662.22,0],["2021-08-19",11662.22,11662.22,11662.22,11662.22,0],["2021-08-20",11662.22,11662.22,11662.22,11662.22,200],["2021-08-23",11662.22,11662.22,11662.22,11662.22,0],["2021-08-24",11662.22,11662.22,11662.22,11662.22,0],["2021-08-25",11662.22,11662.22,11662.22,11662.22,0],["2021-08-26",11662.22,11662.22,11662.22,11662.22,0],["2021-08-27",11662.22,11662.22,11662.22,11662.22,0],["2021-08-30",11662.22,11662.22,11662.22,11662.22,0],["2021-08-31",11662.22,11662.22,11662.22,11662.22,0],["2021-09-01",11662.22,11662.22,11662.22,11662.22,0],["2021-09-06",11662.22,11662.22,11662.22,11662.22,0],["2021-09-07",11662.22,11662.22,11662.22,11662.22,1400],["2021-09-08",11662.22,11662.22,11662.22,11662.22,0],["2021-09-09",11662.22,11662.22,11662.22,11662.22,0],["2021-09-10",11662.22,11662.22,11662.22,11662.22,0],["2021-09-13",11662.22,11662.22,11662.22,11662.22,0],["2021-09-14",11662.22,11662.22,11662.22,11662.22,0],["2021-09-15",11662.22,11662.22,11662.22,11662.22,0],["2021-09-16",11662.22,11662.22,11662.22,11662.22,0],["2021-09-17",11662.22,11662.22,11662.22,11662.22,0],["2021-09-20",11662.22,11662.22,11662.22,11662.22,0],["2021-09-21",11662.22,11662.22,11662.22,11662.22,0],["2021-09-22",11662.22,11662.22,11662.22,11662.22,0],["2021-09-23",11662.22,11662.22,11662.22,11662.22,0],["2021-09-24",11662.22,11662.22,11662.22,11662.22,0],["2021-09-27",11662.22,11662.22,11662.22,11662.22,0],["2021-09-28",11662.22,11662.22,11662.22,11662.22,0],["2021-09-29",11662.22,11662.22,11662.22,11662.22,0],["2021-09-30",11662.22,11662.22,11662.22,11662.22,0],["2021-10-01",12453.58,12453.58,10870.85,12411.93,15700],["2021-10-04",12911.74,12911.74,12911.74,12911.74,1000],["2021-10-05",12037.07,12037.07,12037.07,12037.07,100],["2021-10-06",11995.42,11995.42,11995.42,11995.42,2000],["2021-10-07",11662.22,11662.22,11662.22,11662.22,2000],["2021-10-08",11662.22,11662.22,11662.22,11662.22,0],["2021-10-11",11662.22,11662.22,11662.22,11662.22,0],["2021-10-12",11662.22,11662.22,11662.22,11662.22,0],["2021-10-13",11662.22,11662.22,11662.22,11662.22,2000],["2021-10-14",11662.22,11662.22,11662.22,11662.22,4800],["2021-10-15",11662.22,11662.22,11662.22,11662.22,4000],["2021-10-18",11662.22,11662.22,11662.22,11662.22,0],["2021-10-19",11662.22,11662.22,11662.22,11662.22,0],["2021-10-20",11662.22,11662.22,11662.22,11662.22,0],["2021-10-21",11662.22,11662.22,11662.22,11662.22,0],["2021-10-22",11662.22,11662.22,11662.22,11662.22,0],["2021-10-25",11662.22,11662.22,11662.22,11662.22,0],["2021-10-26",11662.22,11662.22,11662.22,11662.22,0],["2021-10-27",12453.58,12453.58,12453.58,12453.58,100],["2021-10-28",11828.82,11828.82,11828.82,11828.82,2000],["2021-10-29",11912.12,11912.12,11828.82,11828.82,3200],["2021-11-01",11828.82,11828.82,11828.82,11828.82,1400],["2021-11-02",11828.82,11828.82,11828.82,11828.82,0],["2021-11-03",12620.19,12620.19,11828.82,11995.42,3900],["2021-11-04",11995.42,11995.42,11995.42,11995.42,0],["2021-11-05",11995.42,11995.42,11995.42,11995.42,0],["2021-11-08",11995.42,11995.42,11995.42,11995.42,0],["2021-11-09",11995.42,11995.42,11995.42,11995.42,1800],["2021-11-10",11995.42,11995.42,11995.42,11995.42,0],["2021-11-11",11995.42,11995.42,11995.42,11995.42,0],["2021-11-12",12828.44,12828.44,11995.42,12828.44,10900],["2021-11-15",13328.25,13411.55,13244.95,13411.55,17500],["2021-11-16",13411.55,13411.55,13411.55,13411.55,100],["2021-11-17",13411.55,13411.55,13411.55,13411.55,0],["2021-11-18",13411.55,13411.55,13411.55,13411.55,0],["2021-11-19",13494.85,13494.85,13494.85,13494.85,100],["2021-11-22",13494.85,13661.46,13494.85,13661.46,17000],["2021-11-23",13661.46,13661.46,13661.46,13661.46,0],["2021-11-24",13661.46,13661.46,13661.46,13661.46,0],["2021-11-25",13703.11,13744.76,13703.11,13744.76,12900],["2021-11-26",13744.76,13744.76,13744.76,13744.76,2000],["2021-11-29",13578.15,13744.76,13578.15,13744.76,1100],["2021-11-30",13828.06,13828.06,13828.06,13828.06,1000],["2021-12-01",13828.06,13828.06,13828.06,13828.06,0],["2021-12-02",12870.09,12870.09,12870.09,12870.09,100],["2021-12-03",13744.76,13744.76,13744.76,13744.76,200],["2021-12-06",13744.76,13744.76,13744.76,13744.76,0],["2021-12-07",13744.76,13744.76,13744.76,13744.76,0],["2021-12-08",13578.15,13578.15,13578.15,13578.15,100],["2021-12-09",13578.15,13578.15,13578.15,13578.15,0],["2021-12-10",13578.15,13578.15,13578.15,13578.15,0],["2021-12-13",13578.15,13578.15,13578.15,13578.15,0],["2021-12-14",13578.15,13578.15,13578.15,13578.15,0],["2021-12-15",13578.15,13578.15,13578.15,13578.15,0],["2021-12-16",13578.15,13578.15,13578.15,13578.15,0],["2021-12-17",13578.15,13578.15,13578.15,13578.15,0],["2021-12-20",13578.15,13578.15,13578.15,13578.15,0],["2021-12-21",13578.15,13578.15,13578.15,13578.15,0],["2021-12-22",13578.15,13578.15,13578.15,13578.15,0],["2021-12-23",13578.15,13578.15,13578.15,13578.15,0],["2021-12-24",13578.15,13578.15,13578.15,13578.15,0],["2021-12-27",13578.15,13578.15,13578.15,13578.15,0],["2021-12-28",13578.15,13578.15,13578.15,13578.15,0],["2021-12-29",13578.15,13578.15,13578.15,13578.15,0],["2021-12-30",13578.15,13578.15,13578.15,13578.15,0],["2021-12-31",14411.17,14411.17,14411.17,14411.17,200],["2022-01-04",14994.28,14994.28,14744.38,14744.38,5100],["2022-01-05",14744.38,14744.38,14744.38,14744.38,100],["2022-01-06",14744.38,14744.38,14744.38,14744.38,100],["2022-01-07",14744.38,14744.38,14744.38,14744.38,0],["2022-01-10",14744.38,14744.38,14744.38,14744.38,0],["2022-01-11",14994.28,14994.28,14994.28,14994.28,7300],["2022-01-12",14994.28,14994.28,14994.28,14994.28,0],["2022-01-13",14994.28,14994.28,14994.28,14994.28,0],["2022-01-14",14994.28,14994.28,14994.28,14994.28,0],["2022-01-17",14994.28,14994.28,14994.28,14994.28,0],["2022-01-18",14994.28,14994.28,14994.28,14994.28,0],["2022-01-19",14994.28,14994.28,14994.28,14994.28,0],["2022-01-20",14994.28,14994.28,14994.28,14994.28,0],["2022-01-21",14994.28,14994.28,14994.28,14994.28,0],["2022-01-24",14994.28,14994.28,14994.28,14994.28,0],["2022-01-25",14994.28,14994.28,14994.28,14994.28,0],["2022-01-26",14994.28,14994.28,14994.28,14994.28,0],["2022-01-27",13994.66,13994.66,13994.66,13994.66,100],["2022-01-28",13994.66,13994.66,13994.66,13994.66,0],["2022-02-07",13994.66,13994.66,13994.66,13994.66,0],["2022-02-08",13994.66,13994.66,13994.66,13994.66,0],["2022-02-09",13328.25,13328.25,13328.25,13328.25,100],["2022-02-10",12661.84,12661.84,12661.84,12661.84,100],["2022-02-11",11995.42,11995.42,11995.42,11995.42,100],["2022-02-14",11329.01,11495.61,11329.01,11329.01,1100],["2022-02-15",10954.15,10954.15,10912.5,10912.5,1200],["2022-02-16",11662.22,11662.22,11662.22,11662.22,5100],["2022-02-17",11662.22,11662.22,11662.22,11662.22,100],["2022-02-18",11995.42,11995.42,11079.11,11079.11,300],["2022-02-21",11079.11,11079.11,11079.11,11079.11,0],["2022-02-22",11828.82,11828.82,11120.76,11120.76,1100],["2022-02-23",11120.76,11120.76,11120.76,11120.76,0],["2022-02-24",11120.76,11120.76,11120.76,11120.76,0],["2022-02-25",10412.69,10496.0,10412.69,10496.0,10100],["2022-02-28",11162.41,11162.41,10246.09,10496.0,10400],["2022-03-01",10829.2,10829.2,10829.2,10829.2,100200],["2022-03-02",10829.2,10829.2,10829.2,10829.2,0],["2022-03-03",10954.15,11578.92,10912.5,11578.92,400],["2022-03-04",11578.92,11578.92,11578.92,11578.92,0],["2022-03-07",11578.92,11578.92,11578.92,11578.92,1000],["2022-03-08",11578.92,11578.92,11578.92,11578.92,0],["2022-03-09",11578.92,11578.92,11578.92,11578.92,0],["2022-03-10",11578.92,11578.92,11578.92,11578.92,0],["2022-03-11",11578.92,11578.92,11578.92,11578.92,0],["2022-03-14",11578.92,11578.92,11578.92,11578.92,0],["2022-03-15",11578.92,11578.92,11578.92,11578.92,0],["2022-03-16",11578.92,11578.92,11578.92,11578.92,0],["2022-03-17",11578.92,11578.92,11578.92,11578.92,0],["2022-03-18",11578.92,11578.92,11578.92,11578.92,0],["2022-03-21",11578.92,11578.92,11578.92,11578.92,0],["2022-03-22",11537.27,11537.27,11537.27,11537.27,100],["2022-03-23",12078.73,12328.63,12078.73,12328.63,600],["2022-03-24",13161.65,13161.65,13161.65,13161.65,6200],["2022-03-25",13161.65,13161.65,13161.65,13161.65,0],["2022-03-28",12495.23,14077.96,12495.23,14077.96,200],["2022-03-29",14077.96,14077.96,14077.96,14077.96,0],["2022-03-30",14077.96,14077.96,14077.96,14077.96,0],["2022-03-31",14077.96,14077.96,14077.96,14077.96,0],["2022-04-01",14077.96,14077.96,14077.96,14077.96,0],["2022-04-04",14161.26,14161.26,14161.26,14161.26,200],["2022-04-05",14161.26,14161.26,14161.26,14161.26,0],["2022-04-06",14161.26,14161.26,14161.26,14161.26,0],["2022-04-07",13203.3,13203.3,13203.3,13203.3,100],["2022-04-08",12286.98,12328.63,12286.98,12286.98,600],["2022-04-12",12286.98,12286.98,12286.98,12286.98,500],["2022-04-13",11453.96,11453.96,11453.96,11453.96,100],["2022-04-14",10787.55,12245.33,10745.9,12245.33,2100],["2022-04-15",11412.31,13078.34,11412.31,13078.34,200],["2022-04-18",13078.34,13078.34,13078.34,13078.34,0],["2022-04-19",12203.68,12203.68,12203.68,12203.68,1200],["2022-04-20",11370.66,11370.66,11370.66,11370.66,100],["2022-04-21",10662.6,12162.03,10662.6,12162.03,200],["2022-04-22",11329.01,12162.03,11329.01,12162.03,300],["2022-04-25",12953.39,12953.39,12536.88,12536.88,300],["2022-04-26",12870.09,12870.09,12870.09,12870.09,100],["2022-04-27",12870.09,12870.09,12870.09,12870.09,0],["2022-04-28",11995.42,13703.11,11995.42,13703.11,400],["2022-04-29",13703.11,13703.11,13703.11,13703.11,0],["2022-05-04",12745.14,12745.14,12745.14,12745.14,100],["2022-05-05",11870.47,13453.2,11870.47,11870.47,1500],["2022-05-06",11870.47,11870.47,11870.47,11870.47,0],["2022-05-09",11870.47,11870.47,11870.47,11870.47,0],["2022-05-10",11870.47,11870.47,11870.47,11870.47,0],["2022-05-11",11870.47,11870.47,11870.47,11870.47,0],["2022-05-12",11870.47,11870.47,11870.47,11870.47,0],["2022-05-13",11162.41,11162.41,11162.41,11162.41,1000],["2022-05-16",11162.41,11162.41,11162.41,11162.41,0],["2022-05-17",11162.41,11162.41,11162.41,11162.41,0],["2022-05-18",10412.69,10412.69,10412.69,10412.69,600],["2022-05-19",10412.69,10412.69,10412.69,10412.69,0],["2022-05-20",10412.69,10412.69,10412.69,10412.69,0],["2022-05-23",10121.14,10121.14,10121.14,10121.14,500],["2022-05-24",10121.14,10121.14,10121.14,10121.14,0],["2022-05-25",10412.69,10412.69,10412.69,10412.69,300],["2022-05-26",10037.84,10037.84,10037.84,10037.84,100],["2022-05-27",9621.33,9621.33,9621.33,9621.33,100],["2022-05-30",10287.74,10287.74,10287.74,10287.74,100],["2022-05-31",10704.25,10704.25,10704.25,10704.25,1000],["2022-06-01",10121.14,10121.14,10121.14,10121.14,100],["2022-06-02",10121.14,10121.14,10121.14,10121.14,100],["2022-06-03",9538.03,10829.2,9538.03,10162.79,400],["2022-06-06",9538.03,9538.03,9454.73,9454.73,200],["2022-06-07",9454.73,9454.73,9454.73,9454.73,0],["2022-06-08",9246.47,10079.49,9246.47,10079.49,500],["2022-06-09",10745.9,10745.9,10745.9,10745.9,100],["2022-06-10",10745.9,10745.9,10745.9,10745.9,0],["2022-06-13",9996.19,11495.61,9996.19,11495.61,1300],["2022-06-14",12286.98,12286.98,12286.98,12286.98,100],["2022-06-15",12286.98,12286.98,12286.98,12286.98,0],["2022-06-16",12453.58,12453.58,12078.73,12453.58,400],["2022-06-17",12453.58,12453.58,12453.58,12453.58,0],["2022-06-20",13244.95,13244.95,13244.95,13244.95,100],["2022-06-21",13244.95,13244.95,13244.95,13244.95,0],["2022-06-22",13244.95,13244.95,13244.95,13244.95,0],["2022-06-23",13244.95,13244.95,13244.95,13244.95,0],["2022-06-24",13244.95,13244.95,13244.95,13244.95,0],["2022-06-27",13244.95,13244.95,13244.95,13244.95,0],["2022-06-28",13244.95,13244.95,13244.95,13244.95,0],["2022-06-29",13244.95,13244.95,13244.95,13244.95,0],["2022-06-30",14161.26,14161.26,13244.95,13244.95,300],["2022-07-01",14119.61,14119.61,14119.61,14119.61,100],["2022-07-04",14119.61,14119.61,14119.61,14119.61,0],["2022-07-05",14119.61,14119.61,14119.61,14119.61,0],["2022-07-06",14119.61,14119.61,14119.61,14119.61,0],["2022-07-07",14119.61,14119.61,14119.61,14119.61,0],["2022-07-08",14119.61,14119.61,14119.61,14119.61,0],["2022-07-11",14119.61,14119.61,14119.61,14119.61,0],["2022-07-12",14119.61,14119.61,14119.61,14119.61,0],["2022-07-13",13161.65,13161.65,13161.65,13161.65,300],["2022-07-14",12245.33,12245.33,12245.33,12245.33,600],["2022-07-15",11412.31,11412.31,11412.31,11412.31,1200],["2022-07-18",10745.9,10745.9,10620.95,10620.95,1000],["2022-07-19",10620.95,10620.95,10620.95,10620.95,0],["2022-07-20",9996.19,11329.01,9996.19,11329.01,200],["2022-07-21",10620.95,10620.95,10620.95,10620.95,100],["2022-07-22",10537.65,11245.71,10537.65,11245.71,1100],["2022-07-25",10496.0,11995.42,10496.0,11995.42,200],["2022-07-26",12453.58,12453.58,12453.58,12453.58,200],["2022-07-27",12745.14,12745.14,12745.14,12745.14,100],["2022-07-28",12745.14,12745.14,12745.14,12745.14,0],["2022-07-29",12745.14,12745.14,12745.14,12745.14,0],["2022-08-01",13578.15,13578.15,11870.47,11870.47,2900],["2022-08-02",12495.23,12495.23,12495.23,12495.23,100],["2022-08-03",11620.57,12328.63,11620.57,12328.63,200],["2022-08-04",12286.98,13119.99,12286.98,12786.79,700],["2022-08-05",12786.79,12786.79,12786.79,12786.79,0],["2022-08-08",12786.79,12786.79,12786.79,12786.79,0],["2022-08-09",11912.12,11912.12,11912.12,11912.12,500],["2022-08-10",11120.76,12411.93,11079.11,11204.06,1000],["2022-08-11",11204.06,11204.06,11204.06,11204.06,0],["2022-08-12",11204.06,11204.06,11204.06,11204.06,0],["2022-08-15",10704.25,10704.25,10579.3,10579.3,200],["2022-08-16",10620.95,10620.95,10579.3,10579.3,300],["2022-08-17",10620.95,10620.95,10579.3,10579.3,300],["2022-08-18",10579.3,10579.3,10579.3,10579.3,0],["2022-08-19",10745.9,10829.2,10745.9,10829.2,300],["2022-08-22",10829.2,10829.2,10829.2,10829.2,100],["2022-08-23",10995.81,10995.81,10995.81,10995.81,100],["2022-08-24",10995.81,11079.11,10995.81,10995.81,300],["2022-08-25",10995.81,11037.46,10995.81,11037.46,600],["2022-08-26",11037.46,11037.46,11037.46,11037.46,0],["2022-08-29",11037.46,11037.46,11037.46,11037.46,0],["2022-08-30",11037.46,11037.46,11037.46,11037.46,0],["2022-08-31",11037.46,11037.46,11037.46,11037.46,0],["2022-09-05",11037.46,11037.46,11037.46,11037.46,1000],["2022-09-06",11037.46,11037.46,11037.46,11037.46,0],["2022-09-07",11037.46,11037.46,11037.46,11037.46,0],["2022-09-08",11037.46,11037.46,11037.46,11037.46,0],["2022-09-09",11037.46,11037.46,11037.46,11037.46,0],["2022-09-12",11037.46,11037.46,11037.46,11037.46,0],["2022-09-13",11037.46,11037.46,11037.46,11037.46,0],["2022-09-14",11037.46,11037.46,11037.46,11037.46,0],["2022-09-15",11037.46,11037.46,11037.46,11037.46,0],["2022-09-16",11037.46,11037.46,11037.46,11037.46,0],["2022-09-19",11037.46,11037.46,11037.46,11037.46,0],["2022-09-20",10329.39,10537.65,10329.39,10537.65,400],["2022-09-21",10537.65,10537.65,10537.65,10537.65,0],["2022-09-22",10537.65,10537.65,10537.65,10537.65,0],["2022-09-23",10537.65,10537.65,9871.23,9871.23,1100],["2022-09-26",9871.23,9871.23,9871.23,9871.23,0],["2022-09-27",9871.23,9871.23,9871.23,9871.23,0],["2022-09-28",9871.23,9871.23,9871.23,9871.23,0],["2022-09-29",10454.35,10537.65,10454.35,10537.65,300],["2022-09-30",10537.65,10537.65,10537.65,10537.65,200],["2022-10-03",10537.65,10537.65,10537.65,10537.65,0],["2022-10-04",10537.65,10537.65,10537.65,10537.65,0],["2022-10-05",10537.65,10537.65,10537.65,10537.65,0],["2022-10-06",10537.65,10537.65,10537.65,10537.65,0],["2022-10-07",11245.71,11245.71,10537.65,10537.65,1100],["2022-10-10",10537.65,10537.65,10537.65,10537.65,1000],["2022-10-11",10537.65,10537.65,10537.65,10537.65,1000],["2022-10-12",10537.65,10537.65,10537.65,10537.65,0],["2022-10-13",10537.65,10537.65,10537.65,10537.65,0],["2022-10-14",10537.65,10537.65,10537.65,10537.65,0],["2022-10-17",10537.65,10537.65,10537.65,10537.65,0],["2022-10-18",10537.65,10537.65,10537.65,10537.65,1000],["2022-10-19",10537.65,10537.65,10537.65,10537.65,300],["2022-10-20",10537.65,10537.65,10537.65,10537.65,0],["2022-10-21",10537.65,10537.65,10537.65,10537.65,0],["2022-10-24",9829.58,11245.71,9829.58,11245.71,2100],["2022-10-25",11245.71,11245.71,11245.71,11245.71,0],["2022-10-26",10496.0,10496.0,10496.0,10496.0,1100],["2022-10-27",10496.0,10496.0,10496.0,10496.0,0],["2022-10-28",10496.0,10496.0,10496.0,10496.0,1000],["2022-10-31",10496.0,10496.0,10496.0,10496.0,1000],["2022-11-01",11162.41,11162.41,11162.41,11162.41,100],["2022-11-02",10412.69,10412.69,10412.69,10412.69,900],["2022-11-03",10412.69,10412.69,10412.69,10412.69,0],["2022-11-04",10412.69,10412.69,10412.69,10412.69,0],["2022-11-07",10412.69,10412.69,10412.69,10412.69,1000],["2022-11-08",9704.63,9704.63,9704.63,9704.63,100],["2022-11-09",9038.22,10371.04,9038.22,10371.04,1200],["2022-11-10",10371.04,10371.04,10371.04,10371.04,0],["2022-11-11",10371.04,10371.04,9662.98,9662.98,1200],["2022-11-14",9662.98,9662.98,9662.98,9662.98,0],["2022-11-15",9038.22,10329.39,9038.22,9079.87,300],["2022-11-16",9079.87,9079.87,9079.87,9079.87,0],["2022-11-17",9079.87,9079.87,9079.87,9079.87,100],["2022-11-18",8455.11,9704.63,8455.11,9704.63,200],["2022-11-21",9038.22,10371.04,9038.22,10371.04,200],["2022-11-22",10371.04,10371.04,10371.04,10371.04,0],["2022-11-23",9662.98,9662.98,9662.98,9662.98,100],["2022-11-24",9038.22,10329.39,9038.22,10329.39,1100],["2022-11-25",10329.39,11037.46,9704.63,9704.63,1200],["2022-11-28",9704.63,9704.63,9704.63,9704.63,0],["2022-11-29",9704.63,9704.63,9704.63,9704.63,0],["2022-11-30",9704.63,9704.63,9704.63,9704.63,0],["2022-12-01",9704.63,9704.63,9704.63,9704.63,0],["2022-12-02",9204.82,9204.82,9204.82,9204.82,100],["2022-12-05",9371.42,9371.42,8663.36,9204.82,5600],["2022-12-06",9204.82,9204.82,9204.82,9204.82,0],["2022-12-07",9204.82,9204.82,9204.82,9204.82,0],["2022-12-08",9829.58,9829.58,9829.58,9829.58,1800],["2022-12-09",9288.12,9288.12,9288.12,9288.12,100],["2022-12-12",9288.12,9288.12,9288.12,9288.12,0],["2022-12-13",9288.12,9288.12,9288.12,9288.12,0],["2022-12-14",9288.12,9288.12,9288.12,9288.12,0],["2022-12-15",9288.12,9288.12,9288.12,9288.12,0],["2022-12-16",8663.36,9912.89,8663.36,9912.89,1400],["2022-12-19",9912.89,9912.89,9912.89,9912.89,2500],["2022-12-20",9912.89,9912.89,9912.89,9912.89,800],["2022-12-21",9288.12,9912.89,9288.12,9288.12,3200],["2022-12-22",9288.12,9288.12,9288.12,9288.12,0],["2022-12-23",9288.12,9288.12,9288.12,9288.12,0],["2022-12-26",8663.36,9912.89,8663.36,9912.89,900],["2022-12-27",10287.74,10287.74,10287.74,10287.74,100],["2022-12-28",9579.68,9579.68,9579.68,9579.68,100],["2022-12-29",8913.27,10246.09,8913.27,10246.09,400],["2022-12-30",10246.09,10246.09,10246.09,10246.09,0],["2023-01-03",10204.44,10246.09,9579.68,9579.68,1100],["2023-01-04",9579.68,9579.68,9579.68,9579.68,440000],["2023-01-05",8913.27,8913.27,8913.27,8913.27,100100],["2023-01-06",8913.27,8913.27,8913.27,8913.27,0],["2023-01-09",9496.38,9496.38,9496.38,9496.38,100],["2023-01-10",10079.49,10079.49,10079.49,10079.49,200],["2023-01-11",10079.49,10079.49,10079.49,10079.49,100],["2023-01-12",10329.39,10412.69,10079.49,10079.49,4200],["2023-01-13",10079.49,10079.49,10079.49,10079.49,0],["2023-01-16",10079.49,10079.49,10079.49,10079.49,3000],["2023-01-17",10079.49,10079.49,10079.49,10079.49,0],["2023-01-18",10079.49,10079.49,10079.49,10079.49,0],["2023-01-19",10079.49,10079.49,10079.49,10079.49,0],["2023-01-27",10079.49,10079.49,10079.49,10079.49,0],["2023-01-30",10662.6,10745.9,10079.49,10079.49,5200],["2023-01-31",10079.49,10079.49,10079.49,10079.49,0],["2023-02-01",10079.49,10662.6,10079.49,10162.79,4900],["2023-02-02",10162.79,10162.79,10162.79,10162.79,100],["2023-02-03",10162.79,10162.79,10162.79,10162.79,0],["2023-02-06",10162.79,10162.79,10162.79,10162.79,0],["2023-02-07",10162.79,10162.79,10162.79,10162.79,0],["2023-02-08",10162.79,10162.79,10162.79,10162.79,0],["2023-02-09",10162.79,10162.79,10162.79,10162.79,0],["2023-02-10",10162.79,10162.79,10162.79,10162.79,1000],["2023-02-13",10162.79,10162.79,10162.79,10162.79,0],["2023-02-14",10162.79,10162.79,10162.79,10162.79,1000],["2023-02-15",10745.9,10745.9,10162.79,10162.79,3100],["2023-02-16",10162.79,10162.79,10162.79,10162.79,0],["2023-02-17",10745.9,10745.9,10745.9,10745.9,5000],["2023-02-20",10745.9,10745.9,10745.9,10745.9,0],["2023-02-21",10745.9,10745.9,10745.9,10745.9,0],["2023-02-22",10745.9,10745.9,10412.69,10412.69,1100],["2023-02-23",10412.69,10412.69,10412.69,10412.69,0],["2023-02-24",10412.69,10412.69,10412.69,10412.69,0],["2023-02-27",10412.69,10412.69,10412.69,10412.69,2000],["2023-02-28",10412.69,10412.69,10412.69,10412.69,2000],["2023-03-01",10412.69,10412.69,10412.69,10412.69,0],["2023-03-02",10412.69,10412.69,10412.69,10412.69,2000],["2023-03-03",10412.69,10454.35,10412.69,10454.35,2100],["2023-03-06",10662.6,10662.6,10454.35,10454.35,2100],["2023-03-07",10454.35,10454.35,10454.35,10454.35,0],["2023-03-08",10412.69,10412.69,10412.69,10412.69,100],["2023-03-09",10412.69,10412.69,10412.69,10412.69,1000],["2023-03-10",11120.76,11120.76,11120.76,11120.76,2000],["2023-03-13",11120.76,11120.76,11120.76,11120.76,0],["2023-03-14",11120.76,11120.76,11120.76,11120.76,0],["2023-03-15",11120.76,11120.76,10371.04,10371.04,4000],["2023-03-16",10371.04,10371.04,10371.04,10371.04,1200],["2023-03-17",10371.04,10371.04,10371.04,10371.04,0],["2023-03-20",10371.04,10371.04,10371.04,10371.04,0],["2023-03-21",10371.04,10371.04,10371.04,10371.04,0],["2023-03-22",10371.04,10371.04,10371.04,10371.04,0],["2023-03-23",10371.04,10371.04,10371.04,10371.04,0],["2023-03-24",10371.04,10371.04,10371.04,10371.04,2000],["2023-03-27",10371.04,10371.04,10371.04,10371.04,0],["2023-03-28",10371.04,10371.04,10371.04,10371.04,2000],["2023-03-29",10371.04,10371.04,10371.04,10371.04,0],["2023-03-30",10371.04,10371.04,10371.04,10371.04,0],["2023-03-31",10371.04,10371.04,10371.04,10371.04,0],["2023-04-03",10371.04,10371.04,10371.04,10371.04,0],["2023-04-04",10662.6,10662.6,10662.6,10662.6,1000],["2023-04-05",10662.6,10662.6,10662.6,10662.6,0],["2023-04-06",10662.6,10662.6,10662.6,10662.6,2000],["2023-04-07",10662.6,10662.6,10662.6,10662.6,0],["2023-04-10",10662.6,10662.6,10662.6,10662.6,1000],["2023-04-11",10662.6,10662.6,10662.6,10662.6,1000],["2023-04-12",10662.6,10662.6,10662.6,10662.6,0],["2023-04-13",10662.6,10662.6,10662.6,10662.6,0],["2023-04-14",10662.6,10662.6,10662.6,10662.6,0],["2023-04-17",11120.76,11120.76,11120.76,11120.76,1500],["2023-04-18",11120.76,11120.76,11120.76,11120.76,0],["2023-04-19",11120.76,11120.76,11120.76,11120.76,100],["2023-04-20",11120.76,11120.76,11120.76,11120.76,0],["2023-04-21",11662.22,11662.22,11662.22,11662.22,2700],["2023-04-24",11662.22,11662.22,11662.22,11662.22,100],["2023-04-25",11662.22,11662.22,11662.22,11662.22,0],["2023-04-26",11662.22,11662.22,11662.22,11662.22,1000],["2023-04-27",11662.22,11662.22,11662.22,11662.22,0],["2023-04-28",11662.22,11662.22,11662.22,11662.22,0],["2023-05-04",11662.22,11662.22,11662.22,11662.22,0],["2023-05-05",11662.22,11662.22,11662.22,11662.22,0],["2023-05-08",11662.22,11662.22,11662.22,11662.22,0],["2023-05-09",11662.22,11662.22,11662.22,11662.22,0],["2023-05-10",11662.22,11662.22,11662.22,11662.22,0],["2023-05-11",11662.22,11662.22,11662.22,11662.22,0],["2023-05-12",11662.22,11662.22,11662.22,11662.22,1000],["2023-05-15",11662.22,11662.22,11662.22,11662.22,0],["2023-05-16",11662.22,11662.22,11662.22,11662.22,0],["2023-05-17",11662.22,11662.22,11662.22,11662.22,0],["2023-05-18",11662.22,11662.22,11662.22,11662.22,0],["2023-05-19",11662.22,11662.22,11662.22,11662.22,0],["2023-05-22",11745.52,11745.52,11745.52,11745.52,400],["2023-05-23",11745.52,11745.52,11745.52,11745.52,0],["2023-05-24",11745.52,11745.52,11745.52,11745.52,500],["2023-05-25",11745.52,11745.52,11745.52,11745.52,0],["2023-05-26",11787.17,11787.17,11787.17,11787.17,1000],["2023-05-29",11828.82,11828.82,11828.82,11828.82,200],["2023-05-30",11828.82,11828.82,11828.82,11828.82,0],["2023-05-31",11870.47,11870.47,11870.47,11870.47,300],["2023-06-01",11870.47,11870.47,11870.47,11870.47,0],["2023-06-02",11870.47,11870.47,11870.47,11870.47,0],["2023-06-05",11912.12,11912.12,11912.12,11912.12,200],["2023-06-06",11912.12,11912.12,11912.12,11912.12,300],["2023-06-07",11912.12,11995.42,11912.12,11995.42,2800],["2023-06-08",11995.42,11995.42,11995.42,11995.42,0],["2023-06-09",11995.42,11995.42,11995.42,11995.42,200],["2023-06-12",12536.88,12536.88,12120.38,12120.38,400],["2023-06-13",12120.38,12120.38,12120.38,12120.38,0],["2023-06-14",12162.03,12162.03,12162.03,12162.03,300],["2023-06-15",12162.03,12162.03,12162.03,12162.03,200],["2023-06-16",12162.03,12162.03,12162.03,12162.03,0],["2023-06-19",12162.03,12203.68,12162.03,12203.68,500],["2023-06-20",12203.68,12203.68,12203.68,12203.68,300],["2023-06-21",12245.33,12245.33,12203.68,12203.68,3000],["2023-06-22",12203.68,12203.68,12203.68,12203.68,0],["2023-06-23",12245.33,12245.33,12245.33,12245.33,400],["2023-06-26",12245.33,12286.98,12245.33,12286.98,600],["2023-06-27",12286.98,12286.98,12286.98,12286.98,0],["2023-06-28",12286.98,12286.98,12286.98,12286.98,0],["2023-06-29",12328.63,12328.63,12328.63,12328.63,300],["2023-06-30",12328.63,12328.63,12328.63,12328.63,700],["2023-07-03",12370.28,12911.74,12370.28,12911.74,400],["2023-07-04",12911.74,12911.74,12911.74,12911.74,1200],["2023-07-05",12911.74,12911.74,12911.74,12911.74,1000],["2023-07-06",13790.09,13790.09,12911.74,12911.74,1100],["2023-07-07",12911.74,12911.74,12911.74,12911.74,0],["2023-07-10",12911.74,12911.74,12911.74,12911.74,0],["2023-07-11",12911.74,12911.74,12911.74,12911.74,1000],["2023-07-12",12911.74,12999.58,12911.74,12999.58,1200],["2023-07-13",12999.58,12999.58,12999.58,12999.58,400],["2023-07-14",13087.41,13087.41,13087.41,13087.41,100],["2023-07-17",13087.41,13087.41,13087.41,13087.41,400],["2023-07-18",13087.41,13087.41,13087.41,13087.41,0],["2023-07-19",13087.41,13131.33,13087.41,13131.33,500],["2023-07-20",13175.25,13175.25,13175.25,13175.25,500],["2023-07-21",13219.16,13219.16,13175.25,13175.25,2000],["2023-07-24",13219.16,13219.16,13175.25,13175.25,2000],["2023-07-25",13263.08,13263.08,13175.25,13175.25,1500],["2023-07-26",13350.92,13350.92,13219.16,13219.16,1500],["2023-07-27",13263.08,13263.08,13219.16,13219.16,2500],["2023-07-28",13263.08,13263.08,13219.16,13219.16,2700],["2023-07-31",13219.16,13219.16,13219.16,13219.16,0],["2023-08-01",13263.08,13263.08,13263.08,13263.08,100],["2023-08-02",13263.08,13263.08,13263.08,13263.08,0],["2023-08-03",13263.08,13263.08,13263.08,13263.08,0],["2023-08-04",13263.08,13263.08,13263.08,13263.08,0],["2023-08-07",13263.08,13263.08,13263.08,13263.08,0],["2023-08-08",13307.0,13307.0,13263.08,13263.08,30000],["2023-08-09",13263.08,13263.08,13263.08,13263.08,0],["2023-08-10",13263.08,13263.08,13263.08,13263.08,0],["2023-08-11",13263.08,13263.08,13263.08,13263.08,0],["2023-08-14",13263.08,13263.08,13263.08,13263.08,0],["2023-08-15",13263.08,13263.08,13263.08,13263.08,0],["2023-08-16",13350.92,13350.92,13350.92,13350.92,30000],["2023-08-17",13350.92,13350.92,13350.92,13350.92,0],["2023-08-18",13350.92,13350.92,13350.92,13350.92,0],["2023-08-21",13350.92,13350.92,13350.92,13350.92,0],["2023-08-22",13350.92,13350.92,13350.92,13350.92,0],["2023-08-23",13350.92,13350.92,13350.92,13350.92,0],["2023-08-24",13350.92,13350.92,13350.92,13350.92,0],["2023-08-25",13350.92,13350.92,13350.92,13350.92,0],["2023-08-28",13350.92,13350.92,13350.92,13350.92,0],["2023-08-29",13350.92,13350.92,13350.92,13350.92,100],["2023-08-30",13350.92,13350.92,13350.92,13350.92,0],["2023-08-31",13350.92,13350.92,13350.92,13350.92,0],["2023-09-05",13350.92,13350.92,13350.92,13350.92,0],["2023-09-06",14053.6,14053.6,14053.6,14053.6,100],["2023-09-07",14053.6,14053.6,14053.6,14053.6,0],["2023-09-08",14053.6,14053.6,14053.6,14053.6,0],["2023-09-11",14053.6,14053.6,14053.6,14053.6,0],["2023-09-12",14053.6,14053.6,14053.6,14053.6,0],["2023-09-13",14492.77,14492.77,14492.77,14492.77,300],["2023-09-14",15371.12,15371.12,15371.12,15371.12,900],["2023-09-15",15371.12,15371.12,15371.12,15371.12,0],["2023-09-18",15371.12,15371.12,15371.12,15371.12,0],["2023-09-19",15371.12,15371.12,15371.12,15371.12,0],["2023-09-20",15371.12,15371.12,15371.12,15371.12,0],["2023-09-21",15371.12,15371.12,15371.12,15371.12,0],["2023-09-22",15371.12,15371.12,15371.12,15371.12,0],["2023-09-25",15371.12,15371.12,15371.12,15371.12,0],["2023-09-26",15371.12,15371.12,15371.12,15371.12,0],["2023-09-27",15371.12,15371.12,15371.12,15371.12,0],["2023-09-28",15371.12,15371.12,15371.12,15371.12,0],["2023-09-29",15371.12,15371.12,15371.12,15371.12,0],["2023-10-02",15371.12,15371.12,15371.12,15371.12,0],["2023-10-03",15371.12,15371.12,15371.12,15371.12,0],["2023-10-04",15371.12,15371.12,15371.12,15371.12,0],["2023-10-05",15371.12,15371.12,15371.12,15371.12,0],["2023-10-06",15371.12,15371.12,15371.12,15371.12,0],["2023-10-09",15371.12,15371.12,15371.12,15371.12,0],["2023-10-10",15371.12,15371.12,15371.12,15371.12,0],["2023-10-11",15371.12,15371.12,15371.12,15371.12,0],["2023-10-12",15371.12,15371.12,15371.12,15371.12,0],["2023-10-13",16249.47,16249.47,16249.47,16249.47,200],["2023-10-16",17347.41,17347.41,17347.41,17347.41,200],["2023-10-17",17347.41,17347.41,17347.41,17347.41,0],["2023-10-18",17347.41,17347.41,17347.41,17347.41,0],["2023-10-19",17347.41,17347.41,17347.41,17347.41,0],["2023-10-20",17347.41,17347.41,17347.41,17347.41,0],["2023-10-23",17347.41,17347.41,17347.41,17347.41,0],["2023-10-24",17347.41,17347.41,17347.41,17347.41,0],["2023-10-25",17347.41,17347.41,17347.41,17347.41,0],["2023-10-26",17127.82,17127.82,17127.82,17127.82,3000],["2023-10-27",17566.99,17566.99,17391.32,17391.32,1000],["2023-10-30",17391.32,17391.32,17391.32,17391.32,0],["2023-10-31",17391.32,17391.32,17391.32,17391.32,0],["2023-11-01",17391.32,17391.32,17391.32,17391.32,0],["2023-11-02",17391.32,17391.32,17391.32,17391.32,0],["2023-11-03",17391.32,17391.32,17391.32,17391.32,0],["2023-11-06",17391.32,17391.32,17391.32,17391.32,0],["2023-11-07",17391.32,17391.32,17391.32,17391.32,0],["2023-11-08",17391.32,17391.32,17391.32,17391.32,0],["2023-11-09",17391.32,17391.32,17391.32,17391.32,0],["2023-11-10",17391.32,17391.32,17391.32,17391.32,0],["2023-11-13",17391.32,17391.32,17391.32,17391.32,0],["2023-11-14",17391.32,17391.32,17391.32,17391.32,1900],["2023-11-15",17391.32,17391.32,17391.32,17391.32,0],["2023-11-16",17391.32,17391.32,17391.32,17391.32,0],["2023-11-17",17391.32,17391.32,17391.32,17391.32,0],["2023-11-20",17391.32,17391.32,17391.32,17391.32,0],["2023-11-21",17391.32,17391.32,17391.32,17391.32,0],["2023-11-22",17391.32,17391.32,17391.32,17391.32,0],["2023-11-23",17391.32,17391.32,17391.32,17391.32,0],["2023-11-24",18269.67,18269.67,18269.67,18269.67,300],["2023-11-27",18269.67,18269.67,18269.67,18269.67,0],["2023-11-28",18269.67,18269.67,18269.67,18269.67,0],["2023-11-29",18269.67,18269.67,18269.67,18269.67,0],["2023-11-30",19323.69,19323.69,17479.16,18006.17,1600],["2023-12-01",19235.86,19235.86,19235.86,19235.86,300],["2023-12-04",19235.86,19235.86,19235.86,19235.86,300],["2023-12-05",20202.04,20202.04,20202.04,20202.04,100],["2023-12-06",20202.04,20202.04,20202.04,20202.04,0],["2023-12-07",20202.04,20202.04,20202.04,20202.04,0],["2023-12-08",20202.04,20202.04,20202.04,20202.04,300],["2023-12-11",20202.04,20202.04,20202.04,20202.04,0],["2023-12-12",20202.04,20202.04,20202.04,20202.04,0],["2023-12-13",20202.04,20202.04,20202.04,20202.04,0],["2023-12-14",20202.04,20202.04,20202.04,20202.04,0],["2023-12-15",20202.04,20202.04,20202.04,20202.04,0],["2023-12-18",20202.04,20202.04,20202.04,20202.04,0],["2023-12-19",20202.04,20202.04,20202.04,20202.04,0],["2023-12-20",19762.87,19762.87,19762.87,19762.87,100],["2023-12-21",19762.87,19762.87,19762.87,19762.87,0],["2023-12-22",19762.87,19762.87,19762.87,19762.87,0],["2023-12-25",19762.87,19762.87,19762.87,19762.87,0],["2023-12-26",19762.87,19762.87,19762.87,19762.87,0],["2023-12-27",19762.87,19762.87,19762.87,19762.87,0],["2023-12-28",19762.87,19762.87,19762.87,19762.87,0],["2023-12-29",19762.87,19762.87,19762.87,19762.87,0],["2024-01-02",19762.87,19762.87,19762.87,19762.87,0],["2024-01-03",19762.87,19762.87,19762.87,19762.87,100],["2024-01-04",19762.87,19762.87,19762.87,19762.87,0],["2024-01-05",19762.87,19762.87,19762.87,19762.87,0],["2024-01-08",19762.87,19762.87,19762.87,19762.87,0],["2024-01-09",19762.87,19762.87,19762.87,19762.87,0],["2024-01-10",19762.87,19762.87,19762.87,19762.87,0],["2024-01-11",18445.34,18445.34,18445.34,18445.34,2000],["2024-01-12",18445.34,18445.34,18445.34,18445.34,0],["2024-01-15",18445.34,18445.34,18445.34,18445.34,0],["2024-01-16",18445.34,18445.34,18445.34,18445.34,0],["2024-01-17",18445.34,18445.34,18445.34,18445.34,0],["2024-01-18",18445.34,18445.34,18445.34,18445.34,0],["2024-01-19",18445.34,18445.34,18445.34,18445.34,0],["2024-01-22",18445.34,18445.34,18445.34,18445.34,0],["2024-01-23",18445.34,18445.34,18445.34,18445.34,0],["2024-01-24",18445.34,18445.34,18445.34,18445.34,0],["2024-01-25",18445.34,18445.34,18445.34,18445.34,0],["2024-01-26",18445.34,18445.34,18445.34,18445.34,0],["2024-01-29",18445.34,18445.34,18445.34,18445.34,0],["2024-01-30",18445.34,18445.34,18445.34,18445.34,0],["2024-01-31",18445.34,18445.34,18445.34,18445.34,0],["2024-02-01",18445.34,18445.34,18445.34,18445.34,0],["2024-02-02",18445.34,18445.34,18445.34,18445.34,0],["2024-02-05",18445.34,18445.34,18445.34,18445.34,0],["2024-02-06",18445.34,18445.34,18445.34,18445.34,0],["2024-02-07",18445.34,18445.34,18445.34,18445.34,0],["2024-02-15",18445.34,18445.34,18445.34,18445.34,0],["2024-02-16",18445.34,18445.34,18445.34,18445.34,0],["2024-02-19",18445.34,18445.34,18445.34,18445.34,0],["2024-02-20",18445.34,18445.34,18445.34,18445.34,0],["2024-02-21",18445.34,18445.34,18445.34,18445.34,0],["2024-02-22",18445.34,18445.34,18445.34,18445.34,0],["2024-02-23",18445.34,18445.34,18445.34,18445.34,0],["2024-02-26",18445.34,18445.34,18445.34,18445.34,0],["2024-02-27",18445.34,18445.34,18445.34,18445.34,3800],["2024-02-28",18445.34,18445.34,18445.34,18445.34,0],["2024-02-29",18445.34,18445.34,18445.34,18445.34,300],["2024-03-01",18445.34,18445.34,18445.34,18445.34,0],["2024-03-04",18445.34,18445.34,18445.34,18445.34,0],["2024-03-05",18445.34,18445.34,18445.34,18445.34,100],["2024-03-06",18445.34,18445.34,18445.34,18445.34,0],["2024-03-07",18445.34,18445.34,18445.34,18445.34,0],["2024-03-08",18445.34,18445.34,18445.34,18445.34,200],["2024-03-11",18445.34,18445.34,18445.34,18445.34,0],["2024-03-12",18445.34,18445.34,18445.34,18445.34,0],["2024-03-13",18445.34,18445.34,18445.34,18445.34,0],["2024-03-14",18445.34,18445.34,18445.34,18445.34,0],["2024-03-15",18445.34,18445.34,18445.34,18445.34,0],["2024-03-18",18445.34,18445.34,18445.34,18445.34,100],["2024-03-19",18445.34,18445.34,18445.34,18445.34,0],["2024-03-20",18445.34,18445.34,18445.34,18445.34,0],["2024-03-21",18445.34,18445.34,18445.34,18445.34,0],["2024-03-22",18445.34,18445.34,18445.34,18445.34,0],["2024-03-25",18445.34,18445.34,18445.34,18445.34,0],["2024-03-26",18445.34,18445.34,18445.34,18445.34,0],["2024-03-27",18445.34,18445.34,18445.34,18445.34,0],["2024-03-28",18445.34,18445.34,18445.34,18445.34,0],["2024-03-29",18445.34,18445.34,18445.34,18445.34,0],["2024-04-01",18445.34,18445.34,18445.34,18445.34,0],["2024-04-02",18445.34,18445.34,18445.34,18445.34,0],["2024-04-03",17215.65,17215.65,17215.65,17215.65,200],["2024-04-04",17215.65,17215.65,17215.65,17215.65,0],["2024-04-05",17215.65,17215.65,17215.65,17215.65,0],["2024-04-08",17215.65,17215.65,17215.65,17215.65,0],["2024-04-09",18357.51,18357.51,18357.51,18357.51,100],["2024-04-10",18357.51,18357.51,18357.51,18357.51,0],["2024-04-11",18357.51,18357.51,18357.51,18357.51,0],["2024-04-12",18357.51,18357.51,18357.51,18357.51,200],["2024-04-15",18357.51,18357.51,18357.51,18357.51,0],["2024-04-16",18357.51,18357.51,18357.51,18357.51,0],["2024-04-17",18357.51,18357.51,18357.51,18357.51,0],["2024-04-19",18357.51,18357.51,18357.51,18357.51,0],["2024-04-22",18357.51,18357.51,18357.51,18357.51,0],["2024-04-23",18357.51,18357.51,18357.51,18357.51,0],["2024-04-24",18357.51,18357.51,18357.51,18357.51,0],["2024-04-25",18357.51,18357.51,18357.51,18357.51,0],["2024-04-26",18357.51,18357.51,18357.51,18357.51,0],["2024-05-02",18357.51,18357.51,18357.51,18357.51,0],["2024-05-03",18357.51,18357.51,18357.51,18357.51,0],["2024-05-06",18357.51,18357.51,18357.51,18357.51,0],["2024-05-07",18357.51,18357.51,18357.51,18357.51,0],["2024-05-08",18357.51,18357.51,18357.51,18357.51,0],["2024-05-09",18357.51,18357.51,18357.51,18357.51,0],["2024-05-10",18357.51,18357.51,18357.51,18357.51,0],["2024-05-13",18357.51,18357.51,18357.51,18357.51,0],["2024-05-14",18357.51,18357.51,18357.51,18357.51,0],["2024-05-15",18357.51,18357.51,18357.51,18357.51,0],["2024-05-16",18357.51,18357.51,18357.51,18357.51,0],["2024-05-17",18357.51,18357.51,18357.51,18357.51,0],["2024-05-20",18357.51,18357.51,18357.51,18357.51,0],["2024-05-21",18357.51,18357.51,18357.51,18357.51,0],["2024-05-22",18357.51,18357.51,18357.51,18357.51,0],["2024-05-23",18357.51,18357.51,18357.51,18357.51,0],["2024-05-24",18357.51,18357.51,18357.51,18357.51,0],["2024-05-27",19631.12,19631.12,19631.12,19631.12,100],["2024-05-28",19631.12,19631.12,19631.12,19631.12,0],["2024-05-29",18269.67,18269.67,18269.67,18269.67,100],["2024-05-30",18269.67,18269.67,18269.67,18269.67,0],["2024-05-31",18269.67,18269.67,18269.67,18269.67,0],["2024-06-03",18269.67,18269.67,18269.67,18269.67,0],["2024-06-04",18269.67,18269.67,18269.67,18269.67,0],["2024-06-05",18269.67,18269.67,18269.67,18269.67,0],["2024-06-06",18269.67,18269.67,18269.67,18269.67,0],["2024-06-07",18269.67,18269.67,18269.67,18269.67,0],["2024-06-10",18269.67,18269.67,18269.67,18269.67,0],["2024-06-11",18269.67,18269.67,18269.67,18269.67,0],["2024-06-12",18269.67,18269.67,18269.67,18269.67,0],["2024-06-13",18269.67,18269.67,18269.67,18269.67,0],["2024-06-14",18269.67,18269.67,18269.67,18269.67,0],["2024-06-17",18269.67,18269.67,18269.67,18269.67,0],["2024-06-18",18269.67,18269.67,18269.67,18269.67,0],["2024-06-19",18269.67,18269.67,18269.67,18269.67,0],["2024-06-20",18269.67,18269.67,18269.67,18269.67,0],["2024-06-21",18269.67,18269.67,18269.67,18269.67,0],["2024-06-24",18269.67,18269.67,18269.67,18269.67,0],["2024-06-25",18269.67,18269.67,18269.67,18269.67,0],["2024-06-26",18269.67,18269.67,18269.67,18269.67,0],["2024-06-27",18269.67,18269.67,18269.67,18269.67,0],["2024-06-28",18269.67,18269.67,18269.67,18269.67,0],["2024-07-01",18269.67,18269.67,18269.67,18269.67,0],["2024-07-02",18269.67,18269.67,18269.67,18269.67,0],["2024-07-03",17171.74,17171.74,17171.74,17171.74,2400],["2024-07-04",17171.74,17171.74,17171.74,17171.74,0],["2024-07-05",17171.74,17171.74,17171.74,17171.74,0],["2024-07-08",17171.74,17171.74,17171.74,17171.74,0],["2024-07-09",17171.74,17171.74,17171.74,17171.74,0],["2024-07-10",17171.74,17171.74,17171.74,17171.74,0],["2024-07-11",17171.74,17171.74,17171.74,17171.74,0],["2024-07-12",17171.74,17171.74,17171.74,17171.74,0],["2024-07-15",17171.74,17171.74,17171.74,17171.74,0],["2024-07-16",17171.74,17171.74,17171.74,17171.74,0],["2024-07-17",17171.74,17171.74,17171.74,17171.74,0],["2024-07-18",17171.74,17171.74,17171.74,17171.74,0],["2024-07-19",17171.74,17171.74,17171.74,17171.74,0],["2024-07-22",17171.74,17171.74,17171.74,17171.74,0],["2024-07-23",17171.74,17171.74,17171.74,17171.74,0],["2024-07-24",17171.74,17171.74,17171.74,17171.74,0],["2024-07-25",17171.74,17171.74,17171.74,17171.74,0],["2024-07-26",17904.4,17904.4,17904.4,17904.4,0],["2024-07-29",17904.4,17904.4,17904.4,17904.4,0],["2024-07-30",17904.4,17904.4,17904.4,17904.4,0],["2024-07-31",17904.4,17904.4,17904.4,17904.4,0],["2024-08-01",17904.4,17904.4,17904.4,17904.4,0],["2024-08-02",17904.4,17904.4,17904.4,17904.4,0],["2024-08-05",17904.4,17904.4,17904.4,17904.4,0],["2024-08-06",17904.4,17904.4,17904.4,17904.4,0],["2024-08-07",17904.4,17904.4,17904.4,17904.4,0],["2024-08-08",17904.4,17904.4,17904.4,17904.4,0],["2024-08-09",17904.4,17904.4,17904.4,17904.4,0],["2024-08-12",17904.4,17904.4,17904.4,17904.4,0],["2024-08-13",16026.95,16026.95,15981.16,15981.16,1600],["2024-08-14",15981.16,15981.16,15981.16,15981.16,0],["2024-08-15",15981.16,17080.15,14882.17,17080.15,6600],["2024-08-16",17080.15,17080.15,17080.15,17080.15,0],["2024-08-19",17080.15,17080.15,17080.15,17080.15,0],["2024-08-20",16484.87,16484.87,16484.87,16484.87,100],["2024-08-21",17583.86,17583.86,17583.86,17583.86,802630],["2024-08-22",18224.94,18224.94,18224.94,18224.94,100],["2024-08-23",19461.3,19461.3,19461.3,19461.3,100],["2024-08-26",20789.25,20789.25,18133.35,18133.35,1900],["2024-08-27",19323.93,19323.93,18041.77,19323.93,700],["2024-08-28",20651.88,20651.88,17995.98,17995.98,3100],["2024-08-29",17995.98,17995.98,17995.98,17995.98,0],["2024-08-30",16759.62,18179.15,16759.62,18179.15,200],["2024-09-04",16942.78,16942.78,16942.78,16942.78,200],["2024-09-05",16942.78,16942.78,15798.0,15798.0,1000],["2024-09-06",15798.0,15798.0,15798.0,15798.0,0],["2024-09-09",15798.0,15798.0,15798.0,15798.0,0],["2024-09-10",16484.87,16484.87,16484.87,16484.87,100],["2024-09-11",16484.87,16484.87,16484.87,16484.87,0],["2024-09-12",15340.09,15340.09,15340.09,15340.09,100],["2024-09-13",16393.29,16393.29,16393.29,16393.29,100],["2024-09-16",16393.29,16393.29,16393.29,16393.29,0],["2024-09-17",17354.9,17354.9,17354.9,17354.9,100],["2024-09-18",17354.9,17354.9,17354.9,17354.9,0],["2024-09-19",17354.9,17354.9,17354.9,17354.9,0],["2024-09-20",17354.9,17354.9,17354.9,17354.9,0],["2024-09-23",16484.87,16484.87,16484.87,16484.87,300],["2024-09-24",16026.95,16026.95,16026.95,16026.95,300],["2024-09-25",14973.75,15569.04,14973.75,15569.04,700],["2024-09-26",15569.04,16576.45,14561.63,16576.45,1700],["2024-09-27",17629.65,17629.65,17629.65,17629.65,100],["2024-09-30",16439.08,16439.08,16439.08,16439.08,300],["2024-10-01",17492.28,17492.28,17492.28,17492.28,100],["2024-10-02",16301.7,16301.7,16301.7,16301.7,300],["2024-10-03",16393.29,16393.29,16393.29,16393.29,1000],["2024-10-04",16393.29,16393.29,16393.29,16393.29,100],["2024-10-07",16393.29,16393.29,16393.29,16393.29,0],["2024-10-08",16393.29,16393.29,16393.29,16393.29,0],["2024-10-09",16393.29,16393.29,16393.29,16393.29,0],["2024-10-10",15248.5,15248.5,15248.5,15248.5,100],["2024-10-11",15294.29,15294.29,15248.5,15248.5,500],["2024-10-14",16301.7,16301.7,16301.7,16301.7,100],["2024-10-15",16301.7,16301.7,16301.7,16301.7,0],["2024-10-16",16301.7,16301.7,16301.7,16301.7,0],["2024-10-17",16301.7,16301.7,16301.7,16301.7,0],["2024-10-18",16301.7,16301.7,16301.7,16301.7,0],["2024-10-21",16301.7,16301.7,16301.7,16301.7,0],["2024-10-22",16301.7,16301.7,16301.7,16301.7,0],["2024-10-23",16301.7,16301.7,16301.7,16301.7,0],["2024-10-24",17354.9,17354.9,17354.9,17354.9,100],["2024-10-25",17354.9,17354.9,17354.9,17354.9,0],["2024-10-28",16164.33,18453.89,16164.33,18453.89,300],["2024-10-29",17171.74,17171.74,17171.74,17171.74,400],["2024-10-30",17171.74,17171.74,17171.74,17171.74,0],["2024-10-31",17171.74,17171.74,17171.74,17171.74,0],["2024-11-01",17171.74,17171.74,17171.74,17171.74,0],["2024-11-04",17171.74,17171.74,17171.74,17171.74,0],["2024-11-05",15981.16,15981.16,15981.16,15981.16,200],["2024-11-06",15981.16,15981.16,15981.16,15981.16,0],["2024-11-07",15981.16,15981.16,15981.16,15981.16,0],["2024-11-08",15981.16,15981.16,15981.16,15981.16,0],["2024-11-11",15981.16,15981.16,15981.16,15981.16,0],["2024-11-12",15981.16,15981.16,15981.16,15981.16,0],["2024-11-13",14927.96,17080.15,14927.96,17080.15,4400],["2024-11-14",18270.73,18270.73,17080.15,18270.73,3600],["2024-11-15",19186.55,19232.35,17034.36,19232.35,4400],["2024-11-18",19507.09,20560.29,19232.35,20560.29,2800],["2024-11-19",20560.29,20560.29,20560.29,20560.29,0],["2024-11-20",20560.29,20560.29,20560.29,20560.29,0],["2024-11-21",20560.29,20560.29,20560.29,20560.29,0],["2024-11-22",19140.76,19140.76,19140.76,19140.76,200],["2024-11-25",17812.82,17812.82,17812.82,17812.82,100],["2024-11-26",17812.82,17812.82,17812.82,17812.82,0],["2024-11-27",17812.82,17812.82,17812.82,17812.82,0],["2024-11-28",17812.82,17812.82,17812.82,17812.82,0],["2024-11-29",17400.69,17400.69,17400.69,17400.69,2300],["2024-12-02",16210.12,16210.12,16210.12,16210.12,1600],["2024-12-03",15202.71,15202.71,15111.13,15111.13,2400],["2024-12-04",15111.13,15111.13,14057.93,15111.13,4500],["2024-12-05",14836.38,14836.38,14836.38,14836.38,300],["2024-12-06",14836.38,15523.25,14836.38,14836.38,1500],["2024-12-09",15569.04,15569.04,15569.04,15569.04,1300],["2024-12-10",15569.04,15569.04,15569.04,15569.04,2300],["2024-12-11",15569.04,15569.04,15569.04,15569.04,500],["2024-12-12",15569.04,15569.04,15569.04,15569.04,0],["2024-12-13",15569.04,15569.04,15569.04,15569.04,0],["2024-12-16",15569.04,15569.04,15569.04,15569.04,0],["2024-12-17",15569.04,15569.04,15569.04,15569.04,0],["2024-12-18",15569.04,15569.04,15569.04,15569.04,500],["2024-12-19",15569.04,15569.04,15569.04,15569.04,0],["2024-12-20",15569.04,15569.04,15569.04,15569.04,0],["2024-12-23",15569.04,15569.04,15569.04,15569.04,100],["2024-12-24",15569.04,15569.04,15569.04,15569.04,0],["2024-12-25",15569.04,15569.04,15569.04,15569.04,1900],["2024-12-26",16622.24,16622.24,16622.24,16622.24,100],["2024-12-27",17767.02,17767.02,17767.02,17767.02,100],["2024-12-30",19003.39,19003.39,19003.39,19003.39,100],["2024-12-31",19003.39,19003.39,19003.39,19003.39,0],["2025-01-02",19003.39,19003.39,19003.39,19003.39,0],["2025-01-03",19003.39,19003.39,19003.39,19003.39,0],["2025-01-06",17675.44,17675.44,17675.44,17675.44,100],["2025-01-07",17675.44,17675.44,17675.44,17675.44,0],["2025-01-08",17675.44,17675.44,17675.44,17675.44,0],["2025-01-09",17675.44,17675.44,17675.44,17675.44,0],["2025-01-10",17675.44,17675.44,17675.44,17675.44,0],["2025-01-13",17675.44,17675.44,17675.44,17675.44,0],["2025-01-14",17675.44,17675.44,17675.44,17675.44,0],["2025-01-15",17675.44,17675.44,17675.44,17675.44,0],["2025-01-16",17675.44,17675.44,17675.44,17675.44,0],["2025-01-17",17675.44,17675.44,17675.44,17675.44,0],["2025-01-20",17675.44,17675.44,17675.44,17675.44,0],["2025-01-21",17675.44,17675.44,17675.44,17675.44,0],["2025-01-22",17675.44,17675.44,17675.44,17675.44,0],["2025-01-23",17675.44,17675.44,17675.44,17675.44,0],["2025-01-24",17675.44,17675.44,17675.44,17675.44,0],["2025-02-03",17675.44,17675.44,17675.44,17675.44,0],["2025-02-04",17675.44,18133.35,17400.69,17400.69,2000],["2025-02-05",17400.69,17400.69,17400.69,17400.69,500],["2025-02-06",17400.69,17400.69,17400.69,17400.69,0],["2025-02-07",17400.69,17400.69,17400.69,17400.69,0],["2025-02-10",17400.69,17400.69,17400.69,17400.69,0],["2025-02-11",17400.69,17400.69,17400.69,17400.69,0],["2025-02-12",17400.69,17400.69,17400.69,17400.69,0],["2025-02-13",17400.69,17400.69,17400.69,17400.69,0],["2025-02-14",17400.69,17400.69,17400.69,17400.69,0],["2025-02-17",17400.69,17400.69,17400.69,17400.69,0],["2025-02-18",17400.69,17400.69,17400.69,17400.69,0],["2025-02-19",17400.69,17400.69,17400.69,17400.69,0],["2025-02-20",17400.69,17400.69,17400.69,17400.69,0],["2025-02-21",17400.69,17400.69,17400.69,17400.69,0],["2025-02-24",17400.69,17400.69,17400.69,17400.69,0],["2025-02-25",17400.69,17400.69,17400.69,17400.69,0],["2025-02-26",17400.69,17400.69,17400.69,17400.69,0],["2025-02-27",17400.69,17400.69,17400.69,17400.69,0],["2025-02-28",17400.69,17400.69,17400.69,17400.69,0],["2025-03-03",17400.69,17400.69,17400.69,17400.69,100],["2025-03-04",17400.69,17400.69,17400.69,17400.69,0],["2025-03-05",17400.69,17400.69,17400.69,17400.69,0],["2025-03-06",16210.12,16210.12,16210.12,16210.12,100],["2025-03-07",16210.12,16210.12,16210.12,16210.12,0],["2025-03-10",16210.12,16210.12,16210.12,16210.12,0],["2025-03-11",16210.12,16210.12,16210.12,16210.12,0],["2025-03-12",16210.12,16210.12,16210.12,16210.12,0],["2025-03-13",16210.12,16210.12,16210.12,16210.12,0],["2025-03-14",15569.04,15569.04,15569.04,15569.04,300],["2025-03-17",15569.04,15569.04,15569.04,15569.04,0],["2025-03-18",15569.04,15569.04,15569.04,15569.04,0],["2025-03-19",15569.04,15569.04,14561.63,14561.63,600],["2025-03-20",14561.63,14561.63,14561.63,14561.63,0],["2025-03-21",14561.63,14561.63,14561.63,14561.63,0],["2025-03-24",13554.22,14470.05,13554.22,14470.05,200],["2025-03-25",14470.05,14470.05,14470.05,14470.05,0],["2025-03-26",14470.05,14470.05,14470.05,14470.05,0],["2025-03-27",13645.81,13645.81,13645.81,13645.81,100],["2025-03-28",12729.98,13737.39,12729.98,13737.39,1600],["2025-03-31",14699.01,14699.01,14699.01,14699.01,100],["2025-04-01",13737.39,15706.42,13737.39,15706.42,2500],["2025-04-02",15569.04,15569.04,15569.04,15569.04,100],["2025-04-03",15569.04,15569.04,15569.04,15569.04,500],["2025-04-04",15569.04,15569.04,15569.04,15569.04,500],["2025-04-08",15569.04,15569.04,15569.04,15569.04,500],["2025-04-09",15569.04,15569.04,15569.04,15569.04,500],["2025-04-10",15569.04,15569.04,15569.04,15569.04,0],["2025-04-11",15569.04,15569.04,15569.04,15569.04,400],["2025-04-14",15569.04,15569.04,15569.04,15569.04,0],["2025-04-15",15569.04,15569.04,15569.04,15569.04,0],["2025-04-16",15569.04,15569.04,15569.04,15569.04,0],["2025-04-17",15569.04,15569.04,15569.04,15569.04,0],["2025-04-18",15569.04,15569.04,15569.04,15569.04,0],["2025-04-21",15569.04,15569.04,15569.04,15569.04,0],["2025-04-22",15569.04,15569.04,15569.04,15569.04,2000],["2025-04-23",15569.04,15569.04,15569.04,15569.04,0],["2025-04-24",15569.04,15569.04,15569.04,15569.04,0],["2025-04-25",15569.04,15569.04,15569.04,15569.04,0],["2025-04-28",15569.04,15569.04,15569.04,15569.04,0],["2025-04-29",15569.04,15569.04,15569.04,15569.04,0],["2025-05-05",15569.04,15569.04,15569.04,15569.04,0],["2025-05-06",15569.04,15569.04,15569.04,15569.04,0],["2025-05-07",15569.04,15569.04,15569.04,15569.04,0],["2025-05-08",15569.04,15569.04,15569.04,15569.04,100],["2025-05-09",15569.04,15569.04,15569.04,15569.04,0],["2025-05-12",15569.04,15569.04,15569.04,15569.04,0],["2025-05-13",15569.04,15569.04,15569.04,15569.04,0],["2025-05-14",15569.04,15569.04,15569.04,15569.04,0],["2025-05-15",15569.04,15569.04,15569.04,15569.04,0],["2025-05-16",15569.04,15569.04,15569.04,15569.04,0],["2025-05-19",15569.04,15569.04,15569.04,15569.04,0],["2025-05-20",15569.04,15569.04,15569.04,15569.04,0],["2025-05-21",16118.54,16118.54,16118.54,16118.54,1000],["2025-05-22",16118.54,16118.54,16118.54,16118.54,0],["2025-05-23",16118.54,16118.54,16118.54,16118.54,0],["2025-05-26",16118.54,16118.54,16118.54,16118.54,0],["2025-05-27",16118.54,16118.54,16118.54,16118.54,0],["2025-05-28",16118.54,16118.54,16118.54,16118.54,0],["2025-05-29",16118.54,16118.54,16118.54,16118.54,0],["2025-05-30",16118.54,16118.54,16118.54,16118.54,0],["2025-06-02",16118.54,16118.54,16118.54,16118.54,0],["2025-06-03",16118.54,16118.54,16118.54,16118.54,0],["2025-06-04",16118.54,16118.54,16118.54,16118.54,0],["2025-06-05",16118.54,16118.54,16118.54,16118.54,0],["2025-06-06",16118.54,16118.54,16118.54,16118.54,0],["2025-06-09",16118.54,16118.54,16118.54,16118.54,0],["2025-06-10",16118.54,16118.54,16118.54,16118.54,0],["2025-06-11",16118.54,16118.54,16118.54,16118.54,0],["2025-06-12",16118.54,16118.54,16118.54,16118.54,0],["2025-06-13",16118.54,16118.54,16118.54,16118.54,0],["2025-06-16",16118.54,16118.54,16118.54,16118.54,0],["2025-06-17",16118.54,16118.54,16118.54,16118.54,0],["2025-06-18",16118.54,16118.54,16118.54,16118.54,0],["2025-06-19",16118.54,16118.54,16118.54,16118.54,0],["2025-06-20",16118.54,16118.54,16118.54,16118.54,0],["2025-06-23",16118.54,16118.54,16118.54,16118.54,0],["2025-06-24",16118.54,16118.54,16118.54,16118.54,0],["2025-06-25",16118.54,16118.54,16118.54,16118.54,0],["2025-06-26",16118.54,16118.54,16118.54,16118.54,0],["2025-06-27",16118.54,16118.54,16118.54,16118.54,0],["2025-06-30",16118.54,16118.54,16118.54,16118.54,0],["2025-07-01",16118.54,16118.54,16118.54,16118.54,0],["2025-07-02",17125.95,17125.95,17125.95,17125.95,100],["2025-07-03",17125.95,17125.95,17125.95,17125.95,0],["2025-07-04",17125.95,17125.95,17125.95,17125.95,0],["2025-07-07",17125.95,17125.95,17125.95,17125.95,0],["2025-07-08",17125.95,17125.95,17125.95,17125.95,0],["2025-07-09",17125.95,17125.95,17125.95,17125.95,0],["2025-07-10",17125.95,17125.95,17125.95,17125.95,0],["2025-07-11",17125.95,17125.95,17125.95,17125.95,0],["2025-07-14",17125.95,17125.95,17125.95,17125.95,0],["2025-07-15",17125.95,17125.95,17125.95,17125.95,0],["2025-07-16",17221.62,17221.62,17221.62,17221.62,500],["2025-07-17",17221.62,17221.62,17221.62,17221.62,0],["2025-07-18",17317.3,17317.3,17317.3,17317.3,100],["2025-07-21",17317.3,17317.3,17317.3,17317.3,0],["2025-07-22",17317.3,17317.3,17317.3,17317.3,0],["2025-07-23",17317.3,17317.3,17317.3,17317.3,0],["2025-07-24",17317.3,17317.3,17317.3,17317.3,0],["2025-07-25",17317.3,17317.3,17317.3,17317.3,0],["2025-07-28",17317.3,17317.3,17317.3,17317.3,0],["2025-07-29",17317.3,17317.3,17317.3,17317.3,0],["2025-07-30",17412.97,17412.97,17412.97,17412.97,5000],["2025-07-31",17412.97,17412.97,17412.97,17412.97,0],["2025-08-01",17700.0,17700.0,17700.0,17700.0,100],["2025-08-04",17700.0,17700.0,17700.0,17700.0,0],["2025-08-05",17700.0,17700.0,17700.0,17700.0,0],["2025-08-06",17700.0,17700.0,17700.0,17700.0,0],["2025-08-07",17700.0,17700.0,17700.0,17700.0,0],["2025-08-08",17700.0,17700.0,17700.0,17700.0,0],["2025-08-11",17700.0,17700.0,17700.0,17700.0,0],["2025-08-12",17700.0,17700.0,17700.0,17700.0,0],["2025-08-13",17700.0,17700.0,17700.0,17700.0,0],["2025-08-14",17700.0,17700.0,17700.0,17700.0,0],["2025-08-15",17700.0,17700.0,17700.0,17700.0,0],["2025-08-18",17700.0,17700.0,17700.0,17700.0,0],["2025-08-19",17700.0,17700.0,17700.0,17700.0,0],["2025-08-20",17700.0,17700.0,17700.0,17700.0,0],["2025-08-21",17700.0,17700.0,17700.0,17700.0,0],["2025-08-22",17700.0,17700.0,17700.0,17700.0,0],["2025-08-25",17700.0,17700.0,17700.0,17700.0,0],["2025-08-26",17700.0,17700.0,17700.0,17700.0,0],["2025-08-27",17700.0,18895.95,17700.0,18895.95,400],["2025-08-28",18895.95,18895.95,18895.95,18895.95,0],["2025-08-29",20091.89,20187.57,20091.89,20187.57,400],["2025-09-03",20187.57,20187.57,20187.57,20187.57,0],["2025-09-04",20187.57,20187.57,20187.57,20187.57,0],["2025-09-05",20187.57,20187.57,20187.57,20187.57,0],["2025-09-08",20187.57,20187.57,20187.57,20187.57,200],["2025-09-09",20187.57,20187.57,20187.57,20187.57,0],["2025-09-10",20187.57,20187.57,20187.57,20187.57,0],["2025-09-11",21574.86,21574.86,21527.03,21527.03,300],["2025-09-12",21527.03,21527.03,21527.03,21527.03,0],["2025-09-15",21527.03,21527.03,21527.03,21527.03,0],["2025-09-16",21527.03,23010.0,21527.03,23010.0,25300],["2025-09-17",24588.65,24588.65,24588.65,24588.65,80900],["2025-09-18",26262.97,26262.97,24349.46,26167.3,9900],["2025-09-19",27745.95,27745.95,24349.46,24684.32,20200],["2025-09-22",24636.49,24636.49,22962.16,22962.16,8500],["2025-09-23",21383.51,21383.51,21383.51,21383.51,12600],["2025-09-24",19900.54,19900.54,19900.54,19900.54,18300],["2025-09-25",18513.24,18513.24,18513.24,18513.24,17400],["2025-09-26",17221.62,17269.46,17221.62,17221.62,24100],["2025-09-29",16025.68,16073.51,16025.68,16073.51,7800],["2025-09-30",16073.51,16073.51,16025.68,16025.68,400],["2025-10-01",16025.68,16025.68,14973.24,14973.24,800],["2025-10-02",14351.35,15834.32,14160.0,15834.32,9400],["2025-10-03",15882.16,15882.16,15738.65,15882.16,2500],["2025-10-06",15882.16,15882.16,15308.11,15786.49,3200],["2025-10-07",14734.05,15738.65,14734.05,15738.65,2000],["2025-10-08",15738.65,15738.65,15690.81,15738.65,2500],["2025-10-09",15738.65,15738.65,15738.65,15738.65,0],["2025-10-10",15690.81,15738.65,15690.81,15738.65,300],["2025-10-13",15690.81,15690.81,15690.81,15690.81,300],["2025-10-14",14638.38,15642.97,14638.38,15642.97,500],["2025-10-15",15308.11,15308.11,15308.11,15308.11,2100],["2025-10-16",15308.11,15308.11,15308.11,15308.11,100],["2025-10-17",14351.35,15786.49,14351.35,15738.65,900],["2025-10-20",15738.65,15738.65,15738.65,15738.65,0],["2025-10-21",15738.65,15738.65,15738.65,15738.65,0],["2025-10-22",15738.65,15738.65,15738.65,15738.65,0],["2025-10-23",15738.65,15738.65,15738.65,15738.65,0],["2025-10-24",15738.65,15738.65,15738.65,15738.65,0],["2025-10-27",15403.78,15403.78,14638.38,14638.38,4800],["2025-10-28",15116.76,15642.97,15116.76,15642.97,700],["2025-10-29",15308.11,15642.97,15308.11,15642.97,700],["2025-10-30",15642.97,15642.97,15642.97,15642.97,0],["2025-10-31",15308.11,15308.11,15308.11,15308.11,1000],["2025-11-03",14351.35,14925.41,14351.35,14925.41,1400],["2025-11-04",14064.32,14064.32,13968.65,13968.65,3000],["2025-11-05",14064.32,14064.32,14064.32,14064.32,100],["2025-11-06",14351.35,15021.08,14351.35,15021.08,1000],["2025-11-07",15021.08,15021.08,15021.08,15021.08,2000],["2025-11-10",15021.08,15021.08,14064.32,14351.35,600],["2025-11-11",14351.35,14351.35,14351.35,14351.35,0],["2025-11-12",14351.35,14351.35,14351.35,14351.35,0],["2025-11-13",14351.35,14351.35,14351.35,14351.35,0],["2025-11-14",14351.35,14351.35,14351.35,14351.35,100],["2025-11-17",14351.35,14351.35,14351.35,14351.35,0],["2025-11-18",14351.35,14351.35,14351.35,14351.35,0],["2025-11-19",14542.7,14542.7,14542.7,14542.7,100],["2025-11-20",14542.7,14542.7,14542.7,14542.7,0],["2025-11-21",14542.7,14542.7,14542.7,14542.7,0],["2025-11-24",14734.05,14734.05,14734.05,14734.05,900],["2025-11-25",14542.7,14734.05,14542.7,14734.05,1000],["2025-11-26",14925.41,14925.41,14925.41,14925.41,200],["2025-11-27",14925.41,14925.41,14925.41,14925.41,0],["2025-11-28",15116.76,15116.76,15116.76,15116.76,1000],["2025-12-01",15116.76,15116.76,15116.76,15116.76,100],["2025-12-02",15116.76,15116.76,15116.76,15116.76,300],["2025-12-03",15116.76,15116.76,15116.76,15116.76,1000],["2025-12-04",15116.76,15116.76,15116.76,15116.76,0],["2025-12-05",15116.76,15116.76,15116.76,15116.76,0],["2025-12-08",15116.76,15116.76,15116.76,15116.76,1000],["2025-12-09",14160.0,15116.76,14160.0,15116.76,1400],["2025-12-10",15212.43,15212.43,15212.43,15212.43,1000],["2025-12-11",15212.43,15212.43,15212.43,15212.43,1000],["2025-12-12",15212.43,15212.43,15212.43,15212.43,600],["2025-12-15",15212.43,15212.43,15212.43,15212.43,0],["2025-12-16",15212.43,15212.43,15212.43,15212.43,0],["2025-12-17",15260.27,15308.11,15260.27,15308.11,400],["2025-12-18",15308.11,15308.11,15308.11,15308.11,0],["2025-12-19",15308.11,15308.11,15308.11,15308.11,0],["2025-12-22",15499.46,15499.46,15499.46,15499.46,500],["2025-12-23",15499.46,15499.46,15499.46,15499.46,500],["2025-12-24",15499.46,15499.46,15499.46,15499.46,0],["2025-12-25",15308.11,15308.11,15308.11,15308.11,1000],["2025-12-26",15308.11,15308.11,15308.11,15308.11,0],["2025-12-29",15308.11,15308.11,15308.11,15308.11,0],["2025-12-30",15308.11,15308.11,15308.11,15308.11,0],["2025-12-31",15308.11,15308.11,15308.11,15308.11,0],["2026-01-05",15308.11,15308.11,15308.11,15308.11,0],["2026-01-06",15308.11,15308.11,15308.11,15308.11,0],["2026-01-07",15308.11,15308.11,15308.11,15308.11,0],["2026-01-08",15308.11,15308.11,15308.11,15308.11,0],["2026-01-09",15308.11,15308.11,15308.11,15308.11,0],["2026-01-12",15308.11,15308.11,15308.11,15308.11,0],["2026-01-13",15308.11,15308.11,15308.11,15308.11,0],["2026-01-14",15308.11,15308.11,15308.11,15308.11,0],["2026-01-15",15308.11,15308.11,15308.11,15308.11,400],["2026-01-16",15308.11,15308.11,15308.11,15308.11,1700],["2026-01-19",15308.11,15308.11,15308.11,15308.11,0],["2026-01-20",15308.11,15308.11,15308.11,15308.11,0],["2026-01-21",15308.11,15308.11,15308.11,15308.11,1000],["2026-01-22",15260.27,15260.27,15260.27,15260.27,1300],["2026-01-23",15260.27,15260.27,15260.27,15260.27,0],["2026-01-26",15260.27,15260.27,15260.27,15260.27,0],["2026-01-27",15260.27,15260.27,15260.27,15260.27,0],["2026-01-28",15260.27,15260.27,15260.27,15260.27,0],["2026-01-29",15260.27,15260.27,15260.27,15260.27,0],["2026-01-30",15260.27,15260.27,15260.27,15260.27,0],["2026-02-02",15260.27,15260.27,15260.27,15260.27,0],["2026-02-03",16312.7,16312.7,16312.7,16312.7,100],["2026-02-04",16312.7,16312.7,16312.7,16312.7,0],["2026-02-05",17221.62,17221.62,17173.78,17173.78,300],["2026-02-06",17173.78,17173.78,17173.78,17173.78,0],["2026-02-09",17173.78,17173.78,17173.78,17173.78,0],["2026-02-10",17173.78,17173.78,17173.78,17173.78,0],["2026-02-11",17173.78,17173.78,17173.78,17173.78,0],["2026-02-12",17173.78,17173.78,17173.78,17173.78,0],["2026-02-13",17173.78,17173.78,17173.78,17173.78,0],["2026-02-23",17173.78,17173.78,17173.78,17173.78,0],["2026-02-24",17173.78,17173.78,17173.78,17173.78,0],["2026-02-25",17173.78,17173.78,17173.78,17173.78,0],["2026-02-26",17173.78,17173.78,17173.78,17173.78,0],["2026-02-27",17173.78,17173.78,17173.78,17173.78,0],["2026-03-02",17173.78,17173.78,17173.78,17173.78,0],["2026-03-03",17173.78,17173.78,17173.78,17173.78,0],["2026-03-04",17173.78,17173.78,17173.78,17173.78,0],["2026-03-05",17173.78,17173.78,17173.78,17173.78,0],["2026-03-06",17173.78,17173.78,17173.78,17173.78,0],["2026-03-09",17173.78,17173.78,17173.78,17173.78,0],["2026-03-10",17173.78,17173.78,17173.78,17173.78,0],["2026-03-11",17173.78,17173.78,17173.78,17173.78,0],["2026-03-12",15977.84,15977.84,15977.84,15977.84,2200],["2026-03-13",15977.84,15977.84,15977.84,15977.84,0],["2026-03-16",15977.84,15977.84,15977.84,15977.84,3000],["2026-03-17",15977.84,15977.84,15977.84,15977.84,0],["2026-03-18",15977.84,15977.84,15977.84,15977.84,2000],["2026-03-19",15977.84,15977.84,15977.84,15977.84,0],["2026-03-20",15977.84,15977.84,15977.84,15977.84,0],["2026-03-23",15882.16,15882.16,15882.16,15882.16,1000],["2026-03-24",15834.32,15834.32,15786.49,15786.49,2400],["2026-03-25",15786.49,15786.49,15786.49,15786.49,0],["2026-03-26",15786.49,15786.49,15786.49,15786.49,0],["2026-03-27",15786.49,15786.49,15786.49,15786.49,0],["2026-03-30",15786.49,15786.49,15786.49,15786.49,0],["2026-03-31",15786.49,15786.49,15786.49,15786.49,0],["2026-04-01",15786.49,15786.49,15786.49,15786.49,0],["2026-04-02",15786.49,15786.49,15786.49,15786.49,0],["2026-04-03",15786.49,15786.49,15786.49,15786.49,0],["2026-04-06",15786.49,15786.49,15786.49,15786.49,0],["2026-04-07",15786.49,15786.49,15786.49,15786.49,0],["2026-04-08",15786.49,15786.49,15786.49,15786.49,0],["2026-04-09",15786.49,15786.49,15786.49,15786.49,0],["2026-04-10",15786.49,15786.49,15786.49,15786.49,0],["2026-04-13",15786.49,15786.49,15786.49,15786.49,0],["2026-04-14",15786.49,15786.49,15786.49,15786.49,0],["2026-04-15",15786.49,15786.49,15786.49,15786.49,0],["2026-04-16",15786.49,15786.49,15786.49,15786.49,0],["2026-04-17",15786.49,15786.49,15786.49,15786.49,0],["2026-04-20",15786.49,15786.49,15786.49,15786.49,0],["2026-04-21",15786.49,15786.49,15786.49,15786.49,0],["2026-04-22",15786.49,15786.49,15786.49,15786.49,0],["2026-04-23",15786.49,15786.49,15786.49,15786.49,0],["2026-04-24",15786.49,15786.49,15786.49,15786.49,0],["2026-04-28",15786.49,15786.49,15786.49,15786.49,0],["2026-04-29",15786.49,15786.49,15786.49,15786.49,0],["2026-05-04",16886.76,16886.76,16886.76,16886.76,100],["2026-05-05",16886.76,16886.76,16886.76,16886.76,0],["2026-05-06",16886.76,16886.76,16886.76,16886.76,400],["2026-05-07",16886.76,16886.76,16886.76,16886.76,0],["2026-05-08",16886.76,16886.76,16886.76,16886.76,0],["2026-05-11",16886.76,16886.76,16886.76,16886.76,0],["2026-05-12",16886.76,16886.76,16886.76,16886.76,0],["2026-05-13",16886.76,16886.76,16886.76,16886.76,0],["2026-05-14",16886.76,16886.76,16886.76,16886.76,0],["2026-05-15",16886.76,16886.76,16886.76,16886.76,0],["2026-05-18",16886.76,16886.76,16886.76,16886.76,0],["2026-05-19",16886.76,16886.76,16886.76,16886.76,0],["2026-05-20",16886.76,16886.76,16886.76,16886.76,0],["2026-05-21",16886.76,16886.76,16886.76,16886.76,0],["2026-05-22",16886.76,16886.76,16886.76,16886.76,0],["2026-05-25",16886.76,16886.76,16886.76,16886.76,0],["2026-05-26",16886.76,16886.76,16886.76,16886.76,0],["2026-05-27",16886.76,16886.76,16886.76,16886.76,0],["2026-05-28",16886.76,16886.76,16886.76,16886.76,0],["2026-05-29",16886.76,16886.76,16886.76,16886.76,0],["2026-06-01",16886.76,16886.76,16886.76,16886.76,300],["2026-06-02",16886.76,16886.76,16886.76,16886.76,0],["2026-06-03",16886.76,16886.76,16886.76,16886.76,1800],["2026-06-04",16886.76,16886.76,16886.76,16886.76,0],["2026-06-05",16886.76,16886.76,16886.76,16886.76,0],["2026-06-08",16886.76,16886.76,16886.76,16886.76,0],["2026-06-09",16886.76,16886.76,16886.76,16886.76,0],["2026-06-10",16886.76,16886.76,16886.76,16886.76,0],["2026-06-11",16886.76,16886.76,16886.76,16886.76,0],["2026-06-12",16886.76,16886.76,16886.76,16886.76,0],["2026-06-15",16886.76,16886.76,16886.76,16886.76,0],["2026-06-16",16886.76,16886.76,16886.76,16886.76,0],["2026-06-17",16886.76,16886.76,16886.76,16886.76,0],["2026-06-18",16886.76,16886.76,16886.76,16886.76,0],["2026-06-19",16886.76,16886.76,16886.76,16886.76,0],["2026-06-22",16886.76,16886.76,16886.76,16886.76,0],["2026-06-23",16886.76,16886.76,16886.76,16886.76,0],["2026-06-24",16886.76,16886.76,16886.76,16886.76,0],["2026-06-25",16886.76,16886.76,16886.76,16886.76,0],["2026-06-26",16886.76,16886.76,16886.76,16886.76,0],["2026-06-29",16886.76,16886.76,16886.76,16886.76,0],["2026-06-30",16886.76,16886.76,16886.76,16886.76,0],["2026-07-01",17747.84,17747.84,17700.0,17700.0,200],["2026-07-02",17700.0,17700.0,17700.0,17700.0,0],["2026-07-03",17700.0,17700.0,17700.0,17700.0,0],["2026-07-06",17500.0,17500.0,17500.0,17500.0,300],["2026-07-07",17500.0,17500.0,17500.0,17500.0,0],["2026-07-08",17500.0,17500.0,17500.0,17500.0,200],["2026-07-09",17500.0,17500.0,17500.0,17500.0,0],["2026-07-10",17500.0,17500.0,17500.0,17500.0,0],["2026-07-13",17500.0,17500.0,17500.0,17500.0,0],["2026-07-14",17500.0,17500.0,17500.0,17500.0,0],["2026-07-15",17500.0,17500.0,17500.0,17500.0,0],["2026-07-16",17500.0,17500.0,17500.0,17500.0,100],["2026-07-17",17500.0,17500.0,17500.0,17500.0,0],["2026-07-20",17500.0,17500.0,17500.0,17500.0,0],["2026-07-21",18000.0,18000.0,18000.0,18000.0,200],["2026-07-22",18000.0,18000.0,18000.0,18000.0,0],["2026-07-23",18000.0,18000.0,18000.0,18000.0,0],["2026-07-24",18000.0,18000.0,18000.0,18000.0,500],["2026-07-27",18000.0,18000.0,18000.0,18000.0,0],["2026-07-28",18000.0,18000.0,18000.0,18000.0,0],["2026-07-29",18000.0,18000.0,18000.0,18000.0,0],["2026-07-30",18000.0,18000.0,18000.0,18000.0,0],["2026-07-31",18000.0,18000.0,18000.0,18000.0,0],["2026-08-03",18000.0,18000.0,18000.0,18000.0,0],["2026-08-04",18000.0,18000.0,18000.0,18000.0,0],["2026-08-05",17900.0,18000.0,17900.0,18000.0,400],["2026-08-06",18200.0,18200.0,18200.0,18200.0,400],["2026-08-07",18200.0,18200.0,18200.0,18200.0,0],["2026-08-10",18200.0,18200.0,18200.0,18200.0,200],["2026-08-11",18200.0,18200.0,18200.0,18200.0,200],["2026-08-12",18200.0,18200.0,18200.0,18200.0,0],["2026-08-13",18200.0,18200.0,18200.0,18200.0,500],["2026-08-14",18200.0,18200.0,18200.0,18200.0,0],["2026-08-17",18200.0,18200.0,18200.0,18200.0,0],["2026-08-18",18200.0,18200.0,18200.0,18200.0,0],["2026-08-19",18200.0,18200.0,18200.0,18200.0,0],["2026-08-20",18200.0,18200.0,18200.0,18200.0,0],["2026-08-21",16950.0,16950.0,16950.0,16950.0,2100],["2026-08-24",16950.0,16950.0,16950.0,16950.0,0],["2026-08-25",16950.0,16950.0,16950.0,16950.0,0],["2026-08-26",16950.0,16950.0,16950.0,16950.0,0],["2026-08-27",16950.0,16950.0,16950.0,16950.0,200],["2026-08-28",16950.0,16950.0,16950.0,16950.0,0],["2026-09-03",16950.0,16950.0,16950.0,16950.0,0],["2026-09-04",16950.0,16950.0,16950.0,16950.0,0],["2026-09-07",16950.0,16950.0,16950.0,16950.0,0],["2026-09-08",15800.0,15800.0,15800.0,15800.0,100],["2026-09-09",15800.0,15800.0,15800.0,15800.0,0],["2026-09-10",15800.0,15800.0,15800.0,15800.0,0],["2026-09-11",15800.0,15800.0,15800.0,15800.0,0],["2026-09-14",15800.0,15800.0,15800.0,15800.0,0],["2026-09-15",15800.0,15800.0,15800.0,15800.0,0],["2026-09-16",15800.0,15800.0,15800.0,15800.0,0],["2026-09-17",15800.0,15800.0,15800.0,15800.0,0],["2026-09-18",15800.0,15800.0,15800.0,15800.0,0],["2026-09-21",15800.0,15800.0,15800.0,15800.0,0],["2026-09-22",15800.0,15800.0,15800.0,15800.0,0],["2026-09-23",15800.0,15800.0,15800.0,15800.0,0],["2026-09-24",15800.0,15800.0,15800.0,15800.0,0],["2026-09-25",15800.0,15800.0,15800.0,15800.0,100],["2026-09-28",15800.0,15800.0,15800.0,15800.0,0],["2026-09-29",15800.0,15800.0,15800.0,15800.0,0],["2026-09-30",15800.0,15800.0,15800.0,15800.0,0],["2026-10-01",15800.0,15800.0,15800.0,15800.0,0],["2026-10-02",15800.0,15800.0,15800.0,15800.0,0],["2026-10-05",15800.0,15800.0,15800.0,15800.0,0],["2026-10-06",15800.0,15800.0,15800.0,15800.0,0],["2026-10-07",15800.0,15800.0,15800.0,15800.0,0],["2026-10-08",15800.0,15800.0,15800.0,15800.0,0],["2026-10-09",15800.0,15800.0,15800.0,15800.0,0],["2026-10-12",16900.0,16900.0,16900.0,16900.0,300]]}