{"sym":"HBD","index":false,"bars":[["2006-12-29",3437.07,3437.07,3437.07,3437.07,2000],["2007-01-02",3608.92,3608.92,3608.92,3608.92,1720],["2007-01-03",3780.78,3780.78,3780.78,3780.78,4920],["2007-01-04",3964.09,3964.09,3964.09,3964.09,6530],["2007-01-05",4158.85,4158.85,4158.85,4158.85,7210],["2007-01-08",4239.05,4239.05,4239.05,4239.05,3920],["2007-01-09",4181.77,4181.77,4181.77,4181.77,750],["2007-01-10",4124.48,4124.48,4124.48,4124.48,5600],["2007-01-11",3918.26,3918.26,3918.26,3918.26,280],["2007-01-12",3723.49,3723.49,3723.49,3723.49,10],["2007-01-16",3540.18,3540.18,3540.18,3540.18,500],["2007-01-22",3540.18,3540.18,3540.18,3540.18,0],["2007-01-23",3368.33,3368.33,3368.33,3368.33,210],["2007-01-24",3368.33,3368.33,3207.93,3207.93,1100],["2007-01-25",3368.33,3368.33,3368.33,3368.33,100],["2007-01-31",3462.55,3462.55,3462.55,3462.55,0],["2007-02-01",3462.55,3462.55,3462.55,3462.55,290],["2007-02-02",3450.77,3450.77,3450.77,3450.77,290],["2007-02-05",3450.77,3450.77,3415.44,3415.44,1390],["2007-02-06",3415.44,3415.44,3415.44,3415.44,2100],["2007-02-07",3415.44,3533.21,3297.66,3533.21,11970],["2007-02-08",3533.21,3592.1,3509.66,3509.66,2900],["2007-02-09",3474.32,3474.32,3427.21,3474.32,3300],["2007-02-12",3321.22,3321.22,3321.22,3321.22,2000],["2007-02-13",3356.55,3474.32,3356.55,3356.55,1300],["2007-02-14",3509.66,3509.66,3509.66,3509.66,3350],["2007-02-15",3533.21,3533.21,3533.21,3533.21,3100],["2007-02-26",3650.98,3709.87,3650.98,3709.87,10250],["2007-02-27",3886.53,3886.53,3886.53,3886.53,24820],["2007-02-28",4016.08,4016.08,4016.08,4016.08,13670],["2007-03-01",4063.19,4063.19,4063.19,4063.19,2980],["2007-03-02",4063.19,4063.19,4063.19,4063.19,4840],["2007-03-05",4063.19,4263.41,4063.19,4263.41,16120],["2007-03-06",4357.63,4475.4,4357.63,4475.4,29620],["2007-03-07",4699.17,4699.17,4699.17,4699.17,26200],["2007-03-08",4828.72,4922.94,4828.72,4922.94,52990],["2007-03-09",5146.71,5146.71,5146.71,5146.71,29980],["2007-03-12",5358.7,5394.03,5358.7,5394.03,2800],["2007-03-13",5629.58,5629.58,5629.58,5629.58,27820],["2007-03-14",5629.58,5629.58,5358.7,5358.7,14140],["2007-03-15",5358.7,5358.7,5099.6,5099.6,7360],["2007-03-16",5064.27,5064.27,4852.28,4852.28,6020],["2007-03-19",4852.28,4852.28,4828.72,4828.72,10060],["2007-03-20",4887.61,5064.27,4887.61,4887.61,16820],["2007-03-21",4946.49,5064.27,4946.49,4946.49,20730],["2007-03-22",4946.49,4946.49,4828.72,4828.72,7790],["2007-03-23",4593.17,4593.17,4593.17,4593.17,1440],["2007-03-26",4593.17,4593.17,4369.4,4369.4,4450],["2007-03-27",4157.41,4157.41,4157.41,4157.41,740],["2007-03-28",4004.3,4004.3,4004.3,4004.3,700],["2007-03-29",4004.3,4122.08,3886.53,4122.08,2550],["2007-03-30",4322.29,4322.29,4322.29,4322.29,3030],["2007-04-02",4534.29,4534.29,4534.29,4534.29,4430],["2007-04-03",4758.06,4758.06,4758.06,4758.06,32350],["2007-04-04",4758.06,4758.06,4758.06,4758.06,14050],["2007-04-05",4710.95,4758.06,4710.95,4710.95,11190],["2007-04-06",4534.29,4710.95,4534.29,4534.29,4720],["2007-04-09",4357.63,4357.63,4310.52,4357.63,2970],["2007-04-10",4145.63,4239.85,4145.63,4145.63,8200],["2007-04-11",4122.08,4122.08,4004.3,4122.08,2790],["2007-04-12",4122.08,4122.08,4122.08,4122.08,820],["2007-04-13",4122.08,4122.08,4122.08,4122.08,3080],["2007-04-16",4004.3,4122.08,4004.3,4004.3,750],["2007-04-17",3804.09,3804.09,3804.09,3804.09,1940],["2007-04-18",3804.09,3992.53,3768.76,3992.53,2380],["2007-04-19",4004.3,4180.97,4004.3,4004.3,9890],["2007-04-20",3804.09,4004.3,3804.09,3804.09,1320],["2007-04-23",3804.09,3804.09,3804.09,3804.09,1100],["2007-04-24",3792.31,3804.09,3792.31,3792.31,3370],["2007-04-25",3768.76,3768.76,3768.76,3768.76,1060],["2007-05-02",3827.64,3886.53,3827.64,3886.53,900],["2007-05-03",3780.53,3886.53,3768.76,3780.53,2910],["2007-05-04",3615.65,3709.87,3615.65,3615.65,920],["2007-05-07",3615.65,3768.76,3592.1,3768.76,2110],["2007-05-08",3674.54,3886.53,3674.54,3674.54,4630],["2007-05-09",3709.87,3827.64,3709.87,3827.64,5080],["2007-05-10",3650.98,3827.64,3639.21,3650.98,2600],["2007-05-11",3650.98,3827.64,3650.98,3827.64,4230],["2007-05-14",3768.76,3945.42,3709.87,3768.76,1370],["2007-05-15",3768.76,3827.64,3768.76,3768.76,2950],["2007-05-16",3650.98,3709.87,3650.98,3650.98,2650],["2007-05-17",3650.98,3709.87,3650.98,3709.87,2550],["2007-05-18",3650.98,3709.87,3650.98,3650.98,610],["2007-05-21",3650.98,3827.64,3650.98,3827.64,8460],["2007-05-22",4016.08,4016.08,4016.08,4016.08,2230],["2007-05-23",4216.3,4216.3,4216.3,4216.3,8810],["2007-05-24",4416.51,4416.51,4416.51,4416.51,32310],["2007-05-25",4475.4,4534.29,4475.4,4475.4,30510],["2007-05-28",4475.4,4675.61,4475.4,4475.4,18760],["2007-05-29",4357.63,4475.4,4298.74,4357.63,1760],["2007-05-30",4145.63,4298.74,4145.63,4145.63,2700],["2007-05-31",4145.63,4345.85,4145.63,4345.85,5290],["2007-06-01",4534.29,4557.84,4534.29,4557.84,36640],["2007-06-04",4710.95,4781.61,4710.95,4781.61,97370],["2007-06-05",5005.38,5017.16,5005.38,5017.16,94890],["2007-06-06",5264.48,5264.48,5264.48,5264.48,87820],["2007-06-07",5264.48,5523.59,5264.48,5264.48,86500],["2007-06-08",5005.38,5005.38,5005.38,5005.38,12590],["2007-06-11",4946.49,4946.49,4758.06,4758.06,3010],["2007-06-12",4522.51,4522.51,4522.51,4522.51,19450],["2007-06-13",4522.51,4746.28,4522.51,4746.28,62760],["2007-06-14",4746.28,4746.28,4616.73,4616.73,24810],["2007-06-15",4616.73,4746.28,4534.29,4746.28,17800],["2007-06-18",4746.28,4746.28,4616.73,4616.73,9590],["2007-06-19",4616.73,4616.73,4498.95,4593.17,12940],["2007-06-20",4593.17,4593.17,4593.17,4593.17,19830],["2007-06-21",4534.29,4534.29,4487.18,4487.18,9950],["2007-06-22",4416.51,4416.51,4298.74,4298.74,19540],["2007-06-25",4298.74,4475.4,4180.97,4475.4,16560],["2007-06-26",4475.4,4475.4,4475.4,4475.4,11350],["2007-06-27",4475.4,4475.4,4475.4,4475.4,4200],["2007-06-28",4475.4,4475.4,4357.63,4357.63,14380],["2007-06-29",4357.63,4357.63,4251.63,4298.74,5150],["2007-07-02",4298.74,4357.63,4086.75,4122.08,3400],["2007-07-03",4086.75,4086.75,3921.86,3921.86,17680],["2007-07-04",3921.86,4110.3,3921.86,4110.3,5210],["2007-07-05",4110.3,4110.3,3933.64,3933.64,8500],["2007-07-06",3933.64,3957.2,3933.64,3957.2,10300],["2007-07-09",4004.3,4004.3,4004.3,4004.3,8310],["2007-07-10",4063.19,4180.97,4063.19,4180.97,7040],["2007-07-11",4298.74,4298.74,4298.74,4298.74,13000],["2007-07-12",4298.74,4298.74,4122.08,4122.08,6770],["2007-07-13",4180.97,4239.85,4180.97,4180.97,10600],["2007-07-16",4180.97,4180.97,4004.3,4004.3,3240],["2007-07-17",4004.3,4180.97,4004.3,4180.97,6870],["2007-07-18",4169.19,4169.19,4122.08,4122.08,6900],["2007-07-19",4298.74,4322.29,4298.74,4322.29,31120],["2007-07-20",4534.29,4534.29,4534.29,4534.29,19470],["2007-07-23",4534.29,4534.29,4322.29,4322.29,15270],["2007-07-24",4286.96,4286.96,4145.63,4286.96,8200],["2007-07-25",4286.96,4286.96,4216.3,4216.3,9870],["2007-07-26",4122.08,4122.08,4039.64,4039.64,12730],["2007-07-27",4039.64,4122.08,4016.08,4122.08,13250],["2007-07-30",4004.3,4004.3,3921.86,3945.42,28290],["2007-07-31",3957.2,4086.75,3957.2,3957.2,2470],["2007-08-01",3957.2,4063.19,3945.42,4063.19,5010],["2007-08-02",4086.75,4110.3,4004.3,4004.3,7830],["2007-08-03",4004.3,4004.3,3945.42,3945.42,10880],["2007-08-06",3945.42,3945.42,3898.31,3898.31,14830],["2007-08-07",3898.31,4039.64,3898.31,4039.64,4160],["2007-08-08",4098.52,4098.52,3945.42,3957.2,5760],["2007-08-09",3957.2,3968.97,3945.42,3945.42,18550],["2007-08-10",3756.98,3780.53,3756.98,3768.76,4000],["2007-08-13",3804.09,3827.64,3768.76,3768.76,13420],["2007-08-14",3792.31,3886.53,3792.31,3792.31,6370],["2007-08-15",3792.31,3827.64,3792.31,3827.64,1500],["2007-08-16",3827.64,3886.53,3768.76,3768.76,3250],["2007-08-17",3768.76,3827.64,3768.76,3827.64,5950],["2007-08-20",3792.31,3804.09,3674.54,3674.54,11500],["2007-08-21",3674.54,3768.76,3674.54,3686.32,10500],["2007-08-22",3733.43,3815.87,3733.43,3768.76,3920],["2007-08-23",3768.76,3768.76,3650.98,3745.2,1800],["2007-08-24",3745.2,3768.76,3709.87,3709.87,18320],["2007-08-27",3709.87,3768.76,3709.87,3709.87,5530],["2007-08-28",3674.54,3756.98,3650.98,3674.54,3150],["2007-08-29",3650.98,3709.87,3650.98,3709.87,2460],["2007-08-30",3886.53,3886.53,3721.65,3768.76,16290],["2007-08-31",3886.53,3910.09,3839.42,3910.09,28430],["2007-09-04",3839.42,4004.3,3839.42,4004.3,13630],["2007-09-05",4004.3,4004.3,3839.42,3839.42,7940],["2007-09-06",3839.42,3862.98,3839.42,3862.98,4310],["2007-09-07",3862.98,3898.31,3862.98,3898.31,9750],["2007-09-10",3898.31,4004.3,3898.31,4004.3,20050],["2007-09-11",3804.09,4204.52,3804.09,4204.52,52220],["2007-09-12",4216.3,4216.3,4004.3,4063.19,28520],["2007-09-13",4004.3,4027.86,4004.3,4004.3,10630],["2007-09-14",3910.09,4004.3,3910.09,4004.3,7800],["2007-09-17",4004.3,4016.08,4004.3,4004.3,9800],["2007-09-18",4004.3,4004.3,3957.2,3957.2,23830],["2007-09-19",4074.97,4074.97,3957.2,4004.3,21740],["2007-09-20",4004.3,4063.19,4004.3,4027.86,27790],["2007-09-21",4063.19,4063.19,4027.86,4027.86,32050],["2007-09-24",4086.75,4228.07,4027.86,4228.07,28440],["2007-09-25",4428.29,4428.29,4357.63,4428.29,88160],["2007-09-26",4640.28,4640.28,4428.29,4593.17,110300],["2007-09-27",4475.4,4487.18,4416.51,4475.4,61370],["2007-09-28",4475.4,4581.4,4416.51,4534.29,33320],["2007-10-01",4675.61,4710.95,4593.17,4640.28,39640],["2007-10-02",4593.17,4593.17,4475.4,4475.4,34500],["2007-10-03",4475.4,4475.4,4416.51,4416.51,23200],["2007-10-04",4416.51,4416.51,4357.63,4404.74,30650],["2007-10-05",4416.51,4593.17,4416.51,4475.4,22380],["2007-10-08",4522.51,4534.29,4475.4,4475.4,27970],["2007-10-09",4699.17,4699.17,4593.17,4652.06,79680],["2007-10-10",4710.95,4875.83,4710.95,4875.83,100080],["2007-10-11",5111.38,5111.38,5005.38,5111.38,120910],["2007-10-12",5299.82,5299.82,5264.48,5276.26,125050],["2007-10-15",5276.26,5358.7,5276.26,5358.7,118570],["2007-10-16",5476.48,5617.8,5476.48,5617.8,124040],["2007-10-17",5888.68,5888.68,5888.68,5888.68,63780],["2007-10-18",6183.12,6183.12,6183.12,6183.12,84760],["2007-10-19",5876.91,5888.68,5876.91,5876.91,161230],["2007-10-22",5594.25,5594.25,5594.25,5594.25,54420],["2007-10-23",5417.59,5865.13,5417.59,5865.13,134730],["2007-10-24",5865.13,5888.68,5770.91,5888.68,77060],["2007-10-25",5770.91,6006.46,5770.91,6006.46,98330],["2007-10-26",5829.8,5888.68,5770.91,5770.91,39010],["2007-10-29",5888.68,5888.68,5535.36,5535.36,33200],["2007-10-30",5535.36,5653.14,5535.36,5535.36,12730],["2007-10-31",5535.36,5582.47,5417.59,5535.36,13750],["2007-11-01",5323.37,5594.25,5323.37,5535.36,32360],["2007-11-02",5476.48,5594.25,5476.48,5535.36,38590],["2007-11-05",5653.14,5653.14,5535.36,5653.14,20060],["2007-11-06",5535.36,5594.25,5535.36,5594.25,11380],["2007-11-07",5323.37,5653.14,5323.37,5594.25,7880],["2007-11-08",5476.48,5594.25,5476.48,5476.48,10000],["2007-11-09",5417.59,5417.59,5358.7,5358.7,12690],["2007-11-12",5123.15,5158.49,5099.6,5099.6,22190],["2007-11-13",4852.28,4852.28,4852.28,4852.28,18210],["2007-11-14",4769.83,5064.27,4769.83,5064.27,19060],["2007-11-15",5064.27,5064.27,4946.49,4946.49,6300],["2007-11-16",4710.95,4946.49,4710.95,4946.49,16330],["2007-11-19",5182.04,5182.04,5182.04,5182.04,110],["2007-11-20",4922.94,5005.38,4922.94,4922.94,7810],["2007-11-21",4922.94,4946.49,4710.95,4946.49,3150],["2007-11-22",4946.49,4946.49,4828.72,4828.72,2540],["2007-11-23",4828.72,4828.72,4710.95,4710.95,5500],["2007-11-26",4828.72,4946.49,4828.72,4946.49,12040],["2007-11-27",5064.27,5064.27,4887.61,4934.72,16900],["2007-11-28",4840.5,4946.49,4840.5,4946.49,2410],["2007-11-29",4840.5,4946.49,4840.5,4934.72,5570],["2007-11-30",5170.26,5170.26,5158.49,5170.26,24650],["2007-12-03",5417.59,5417.59,5299.82,5417.59,67710],["2007-12-04",5676.69,5676.69,5476.48,5653.14,81230],["2007-12-05",5417.59,5535.36,5394.03,5535.36,21180],["2007-12-06",5476.48,5535.36,5417.59,5417.59,9650],["2007-12-07",5417.59,5653.14,5417.59,5535.36,31130],["2007-12-10",5441.14,5570.69,5441.14,5535.36,23660],["2007-12-11",5535.36,5535.36,5476.48,5476.48,34890],["2007-12-12",5429.37,5523.59,5429.37,5476.48,12350],["2007-12-13",5323.37,5417.59,5299.82,5299.82,7250],["2007-12-14",5111.38,5417.59,5111.38,5123.15,6010],["2007-12-17",5240.93,5240.93,5240.93,5240.93,1010],["2007-12-18",5005.38,5382.26,5005.38,5382.26,3120],["2007-12-19",5382.26,5500.03,5358.7,5488.25,4460],["2007-12-20",5476.48,5476.48,5217.37,5217.37,4850],["2007-12-21",5005.38,5217.37,5005.38,5217.37,6450],["2007-12-24",5240.93,5240.93,5182.04,5217.37,5540],["2007-12-25",5346.92,5346.92,5040.71,5040.71,3750],["2007-12-26",5040.71,5052.49,5005.38,5017.16,5060],["2007-12-27",4922.94,5005.38,4922.94,4946.49,9420],["2007-12-28",4946.49,4946.49,4887.61,4887.61,9680],["2008-01-02",4887.61,4887.61,4710.95,4710.95,4520],["2008-01-03",4604.95,4710.95,4498.95,4498.95,12600],["2008-01-04",4345.85,4498.95,4345.85,4498.95,21200],["2008-01-07",4498.95,4498.95,4357.63,4498.95,34590],["2008-01-08",4428.29,4710.95,4428.29,4498.95,8610],["2008-01-09",4475.4,4593.17,4475.4,4593.17,11150],["2008-01-10",4416.51,4593.17,4416.51,4475.4,10850],["2008-01-11",4593.17,4593.17,4298.74,4593.17,1090],["2008-01-14",4416.51,4416.51,4369.4,4369.4,10250],["2008-01-15",4157.41,4239.85,4157.41,4157.41,10400],["2008-01-16",4357.63,4357.63,4239.85,4357.63,9480],["2008-01-17",4334.07,4334.07,4145.63,4180.97,7510],["2008-01-18",4004.3,4345.85,4004.3,4027.86,13170],["2008-01-21",4027.86,4204.52,4027.86,4204.52,7370],["2008-01-22",4063.19,4180.97,4063.19,4063.19,11600],["2008-01-23",3886.53,3898.31,3862.98,3862.98,11800],["2008-01-24",3992.53,3992.53,3674.54,3674.54,16330],["2008-01-25",3686.32,3827.64,3674.54,3827.64,19750],["2008-01-28",3768.76,3886.53,3768.76,3886.53,6820],["2008-01-29",3827.64,4063.19,3792.31,4063.19,4920],["2008-01-30",4263.41,4263.41,4251.63,4263.41,7800],["2008-01-31",4334.07,4334.07,4298.74,4298.74,1850],["2008-02-01",4357.63,4498.95,4298.74,4298.74,6950],["2008-02-12",4357.63,4357.63,4122.08,4122.08,2850],["2008-02-13",4180.97,4180.97,3933.64,3957.2,5360],["2008-02-14",3839.42,4145.63,3827.64,3886.53,6110],["2008-02-15",4074.97,4074.97,3839.42,4063.19,2110],["2008-02-18",3862.98,3862.98,3862.98,3862.98,5740],["2008-02-19",3780.53,3992.53,3780.53,3815.87,5090],["2008-02-20",3627.43,3815.87,3627.43,3627.43,28810],["2008-02-21",3462.55,3792.31,3450.77,3450.77,11720],["2008-02-22",3285.89,3497.88,3285.89,3497.88,19110],["2008-02-25",3497.88,3662.76,3497.88,3662.76,15090],["2008-02-26",3533.21,3662.76,3486.1,3486.1,17450],["2008-02-27",3321.22,3415.44,3321.22,3321.22,5990],["2008-02-28",3486.1,3486.1,3486.1,3486.1,11650],["2008-02-29",3650.98,3650.98,3533.21,3650.98,69170],["2008-03-03",3650.98,3650.98,3474.32,3474.32,4360],["2008-03-04",3309.44,3309.44,3309.44,3309.44,1380],["2008-03-05",3144.56,3179.89,3144.56,3179.89,16090],["2008-03-06",3329.53,3329.53,3329.53,3329.53,6750],["2008-03-07",3491.64,3491.64,3491.64,3491.64,400],["2008-03-10",3666.23,3666.23,3616.34,3616.34,16250],["2008-03-11",3441.76,3491.64,3441.76,3441.76,7300],["2008-03-12",3279.65,3553.99,3279.65,3553.99,820],["2008-03-13",3678.7,3678.7,3379.41,3379.41,3110],["2008-03-14",3229.77,3541.52,3217.3,3217.3,12450],["2008-03-17",3080.13,3092.6,3067.66,3080.13,7540],["2008-03-18",2930.49,2930.49,2930.49,2930.49,2510],["2008-03-19",2793.31,3067.66,2793.31,2793.31,37930],["2008-03-20",2656.14,2793.31,2656.14,2780.84,11770],["2008-03-21",2643.67,2830.72,2643.67,2780.84,2530],["2008-03-24",2681.08,2681.08,2643.67,2643.67,1620],["2008-03-25",2518.97,2518.97,2518.97,2518.97,3700],["2008-03-26",2394.27,2518.97,2394.27,2431.68,20510],["2008-03-27",2444.15,2444.15,2444.15,2444.15,3010],["2008-03-28",2456.62,2456.62,2456.62,2456.62,660],["2008-03-31",2469.09,2469.09,2469.09,2469.09,1080],["2008-04-01",2481.56,2481.56,2481.56,2481.56,10],["2008-04-02",2494.03,2494.03,2494.03,2494.03,10],["2008-04-03",2518.97,2518.97,2518.97,2518.97,10],["2008-04-04",2543.91,2543.91,2543.91,2543.91,520],["2008-04-07",2543.91,2593.79,2543.91,2593.79,3140],["2008-04-08",2643.67,2643.67,2556.38,2618.73,11200],["2008-04-09",2618.73,2618.73,2618.73,2618.73,5300],["2008-04-10",2568.85,2568.85,2568.85,2568.85,2000],["2008-04-11",2518.97,2518.97,2518.97,2518.97,20],["2008-04-16",2469.09,2469.09,2469.09,2469.09,10],["2008-04-17",2431.68,2506.5,2431.68,2506.5,9170],["2008-04-18",2456.62,2456.62,2456.62,2456.62,2660],["2008-04-21",2456.62,2456.62,2419.21,2419.21,3010],["2008-04-22",2381.8,2381.8,2381.8,2381.8,10],["2008-04-23",2344.39,2344.39,2344.39,2344.39,710],["2008-04-24",2306.98,2306.98,2306.98,2306.98,1370],["2008-04-25",2269.57,2269.57,2269.57,2269.57,8900],["2008-04-28",2232.16,2269.57,2232.16,2269.57,4000],["2008-04-29",2232.16,2232.16,2232.16,2232.16,110],["2008-05-05",2232.16,2232.16,2232.16,2232.16,0],["2008-05-06",2194.75,2194.75,2194.75,2194.75,130],["2008-05-07",2157.34,2157.34,2157.34,2157.34,10],["2008-05-08",2119.93,2119.93,2119.93,2119.93,10],["2008-05-09",2082.52,2082.52,2082.52,2082.52,10],["2008-05-12",2045.11,2045.11,2045.11,2045.11,110],["2008-05-13",2007.69,2007.69,2007.69,2007.69,40],["2008-05-14",1970.28,1970.28,1970.28,1970.28,30],["2008-05-15",1970.28,1970.28,1932.87,1932.87,120],["2008-05-16",1895.46,1895.46,1895.46,1895.46,40],["2008-05-19",1858.05,1858.05,1858.05,1858.05,10],["2008-05-20",1858.05,1858.05,1858.05,1858.05,0],["2008-05-21",1833.11,1833.11,1833.11,1833.11,100],["2008-05-22",1808.17,1808.17,1808.17,1808.17,110],["2008-05-23",1783.23,1783.23,1783.23,1783.23,50],["2008-05-26",1758.29,1758.29,1758.29,1758.29,120],["2008-05-30",1733.35,1733.35,1733.35,1733.35,800],["2008-06-02",1708.41,1708.41,1708.41,1708.41,30],["2008-06-03",1683.47,1683.47,1683.47,1683.47,30],["2008-06-04",1658.53,1658.53,1658.53,1658.53,20],["2008-06-05",1633.59,1633.59,1633.59,1633.59,30],["2008-06-06",1608.65,1608.65,1608.65,1608.65,30],["2008-06-09",1583.71,1583.71,1583.71,1583.71,10],["2008-06-10",1558.77,1558.77,1558.77,1558.77,20],["2008-06-11",1533.83,1533.83,1533.83,1533.83,10830],["2008-06-12",1508.89,1508.89,1508.89,1508.89,6410],["2008-06-13",1483.95,1533.83,1483.95,1483.95,7810],["2008-06-16",1508.89,1508.89,1496.42,1508.89,22920],["2008-06-17",1533.83,1533.83,1533.83,1533.83,17000],["2008-06-18",1508.89,1558.77,1508.89,1508.89,18350],["2008-06-19",1471.48,1471.48,1471.48,1471.48,4700],["2008-06-20",1434.07,1434.07,1434.07,1434.07,7210],["2008-06-23",1396.66,1396.66,1396.66,1396.66,500],["2008-06-24",1359.25,1434.07,1359.25,1434.07,14920],["2008-06-25",1396.66,1434.07,1396.66,1396.66,47590],["2008-06-26",1409.13,1421.6,1359.25,1396.66,43010],["2008-06-27",1359.25,1396.66,1359.25,1396.66,19970],["2008-06-30",1396.66,1396.66,1359.25,1396.66,7470],["2008-07-01",1359.25,1434.07,1359.25,1434.07,29050],["2008-07-02",1471.48,1471.48,1396.66,1459.01,31350],["2008-07-03",1483.95,1496.42,1483.95,1496.42,36220],["2008-07-04",1533.83,1533.83,1533.83,1533.83,6410],["2008-07-07",1571.24,1571.24,1496.42,1496.42,44680],["2008-07-08",1459.01,1459.01,1459.01,1459.01,8190],["2008-07-09",1421.6,1459.01,1421.6,1421.6,18930],["2008-07-10",1384.19,1459.01,1384.19,1421.6,7500],["2008-07-11",1396.66,1459.01,1396.66,1434.07,23120],["2008-07-14",1434.07,1471.48,1434.07,1471.48,41060],["2008-07-15",1508.89,1508.89,1496.42,1508.89,22490],["2008-07-16",1533.83,1533.83,1471.48,1508.89,27220],["2008-07-17",1483.95,1546.3,1471.48,1521.36,26580],["2008-07-18",1483.95,1483.95,1483.95,1483.95,200],["2008-07-21",1446.54,1446.54,1446.54,1446.54,3740],["2008-07-22",1409.13,1409.13,1409.13,1409.13,10],["2008-07-23",1371.72,1371.72,1371.72,1371.72,1300],["2008-07-24",1334.31,1334.31,1334.31,1334.31,250],["2008-07-25",1296.9,1296.9,1296.9,1296.9,33480],["2008-07-28",1259.49,1334.31,1259.49,1271.96,62830],["2008-07-29",1247.02,1309.37,1247.02,1309.37,24190],["2008-07-30",1271.96,1284.43,1271.96,1271.96,10550],["2008-07-31",1271.96,1296.9,1271.96,1284.43,13230],["2008-08-01",1247.02,1296.9,1247.02,1259.49,8280],["2008-08-04",1259.49,1271.96,1247.02,1247.02,18250],["2008-08-05",1247.02,1284.43,1247.02,1247.02,12260],["2008-08-06",1271.96,1271.96,1259.49,1271.96,24420],["2008-08-07",1309.37,1309.37,1296.9,1309.37,22630],["2008-08-08",1346.78,1346.78,1346.78,1346.78,50],["2008-08-11",1384.19,1384.19,1346.78,1384.19,6350],["2008-08-12",1384.19,1421.6,1384.19,1421.6,6980],["2008-08-13",1384.19,1409.13,1384.19,1409.13,1220],["2008-08-14",1396.66,1446.54,1396.66,1446.54,11570],["2008-08-15",1483.95,1483.95,1483.95,1483.95,9700],["2008-08-18",1533.83,1533.83,1508.89,1521.36,440],["2008-08-19",1459.01,1583.71,1459.01,1583.71,10080],["2008-08-20",1558.77,1596.18,1508.89,1508.89,8220],["2008-08-21",1496.42,1496.42,1434.07,1496.42,9710],["2008-08-22",1446.54,1558.77,1421.6,1421.6,31020],["2008-08-25",1483.95,1483.95,1483.95,1483.95,15070],["2008-08-26",1546.3,1546.3,1521.36,1546.3,17950],["2008-08-27",1621.12,1621.12,1558.77,1621.12,21830],["2008-08-28",1546.3,1683.47,1546.3,1546.3,43780],["2008-08-29",1621.12,1621.12,1596.18,1621.12,37970],["2008-09-03",1621.12,1695.94,1621.12,1695.94,1100],["2008-09-04",1770.76,1770.76,1770.76,1770.76,15700],["2008-09-05",1858.05,1858.05,1858.05,1858.05,12140],["2008-09-08",1945.34,1945.34,1770.76,1945.34,28520],["2008-09-09",2007.69,2007.69,1870.52,1945.34,24580],["2008-09-10",1858.05,1858.05,1858.05,1858.05,18930],["2008-09-11",1770.76,1770.76,1770.76,1770.76,16180],["2008-09-12",1683.47,1683.47,1683.47,1683.47,3550],["2008-09-15",1621.12,1758.29,1608.65,1720.88,13720],["2008-09-16",1646.06,1646.06,1646.06,1646.06,6500],["2008-09-17",1571.24,1571.24,1571.24,1571.24,6650],["2008-09-18",1496.42,1496.42,1496.42,1496.42,2900],["2008-09-19",1496.42,1571.24,1496.42,1571.24,3210],["2008-09-22",1646.06,1646.06,1646.06,1646.06,9110],["2008-09-23",1571.24,1621.12,1571.24,1571.24,10900],["2008-09-24",1496.42,1546.3,1496.42,1496.42,11340],["2008-09-25",1571.24,1571.24,1446.54,1446.54,2020],["2008-09-26",1508.89,1508.89,1496.42,1508.89,9320],["2008-09-29",1583.71,1583.71,1446.54,1508.89,2150],["2008-09-30",1434.07,1434.07,1434.07,1434.07,1410],["2008-10-01",1434.07,1483.95,1434.07,1483.95,11010],["2008-10-02",1533.83,1533.83,1483.95,1508.89,5200],["2008-10-03",1434.07,1508.89,1434.07,1434.07,12200],["2008-10-06",1496.42,1496.42,1371.72,1371.72,11460],["2008-10-07",1434.07,1434.07,1434.07,1434.07,24190],["2008-10-08",1496.42,1496.42,1496.42,1496.42,1230],["2008-10-09",1571.24,1571.24,1558.77,1571.24,18770],["2008-10-10",1496.42,1496.42,1496.42,1496.42,4820],["2008-10-13",1421.6,1496.42,1421.6,1421.6,7640],["2008-10-14",1421.6,1483.95,1421.6,1483.95,9150],["2008-10-15",1533.83,1533.83,1496.42,1496.42,5700],["2008-10-16",1421.6,1496.42,1421.6,1496.42,1160],["2008-10-17",1434.07,1558.77,1434.07,1558.77,3200],["2008-10-20",1633.59,1633.59,1558.77,1558.77,38740],["2008-10-21",1621.12,1621.12,1558.77,1608.65,2310],["2008-10-22",1608.65,1608.65,1533.83,1546.3,2790],["2008-10-23",1471.48,1471.48,1471.48,1471.48,2600],["2008-10-24",1409.13,1409.13,1409.13,1409.13,3520],["2008-10-27",1346.78,1346.78,1346.78,1346.78,5050],["2008-10-28",1284.43,1284.43,1284.43,1284.43,7700],["2008-10-29",1346.78,1346.78,1309.37,1309.37,5390],["2008-10-30",1359.25,1371.72,1309.37,1371.72,3400],["2008-10-31",1371.72,1371.72,1371.72,1371.72,1220],["2008-11-03",1309.37,1309.37,1309.37,1309.37,6230],["2008-11-04",1309.37,1371.72,1309.37,1371.72,4980],["2008-11-05",1434.07,1434.07,1434.07,1434.07,6700],["2008-11-06",1371.72,1434.07,1371.72,1384.19,7360],["2008-11-07",1321.84,1434.07,1321.84,1434.07,4240],["2008-11-10",1483.95,1483.95,1483.95,1483.95,1310],["2008-11-11",1483.95,1483.95,1483.95,1483.95,0],["2008-11-12",1421.6,1421.6,1421.6,1421.6,6000],["2008-11-13",1359.25,1371.72,1359.25,1371.72,5120],["2008-11-14",1346.78,1434.07,1346.78,1371.72,1950],["2008-11-17",1309.37,1421.6,1309.37,1421.6,2590],["2008-11-18",1371.72,1371.72,1371.72,1371.72,5000],["2008-11-19",1371.72,1371.72,1371.72,1371.72,2200],["2008-11-20",1371.72,1371.72,1309.37,1371.72,4810],["2008-11-21",1371.72,1421.6,1371.72,1421.6,3350],["2008-11-24",1471.48,1471.48,1359.25,1359.25,3900],["2008-11-25",1371.72,1421.6,1371.72,1371.72,5510],["2008-11-26",1371.72,1421.6,1371.72,1421.6,13380],["2008-11-27",1446.54,1446.54,1446.54,1446.54,1500],["2008-11-28",1508.89,1508.89,1508.89,1508.89,3800],["2008-12-01",1583.71,1583.71,1521.36,1583.71,36340],["2008-12-02",1583.71,1658.53,1546.3,1658.53,18380],["2008-12-03",1658.53,1671.0,1583.71,1583.71,8900],["2008-12-04",1583.71,1608.65,1583.71,1583.71,3310],["2008-12-05",1608.65,1608.65,1546.3,1546.3,7370],["2008-12-08",1475.37,1475.37,1475.37,1475.37,4880],["2008-12-09",1475.37,1475.37,1418.62,1418.62,1560],["2008-12-10",1461.18,1475.37,1461.18,1475.37,230],["2008-12-11",1489.55,1489.55,1489.55,1489.55,10],["2008-12-12",1418.62,1503.74,1418.62,1503.74,3710],["2008-12-15",1503.74,1517.93,1503.74,1517.93,110],["2008-12-16",1447.0,1447.0,1447.0,1447.0,1100],["2008-12-17",1418.62,1418.62,1418.62,1418.62,100],["2008-12-18",1361.88,1376.06,1347.69,1347.69,12220],["2008-12-19",1347.69,1390.25,1347.69,1390.25,900],["2008-12-22",1390.25,1418.62,1390.25,1418.62,2020],["2008-12-23",1447.0,1447.0,1447.0,1447.0,10],["2008-12-24",1489.55,1489.55,1376.06,1376.06,2540],["2008-12-25",1376.06,1376.06,1376.06,1376.06,4060],["2008-12-26",1432.81,1432.81,1432.81,1432.81,10],["2008-12-29",1461.18,1461.18,1461.18,1461.18,10],["2008-12-30",1461.18,1461.18,1461.18,1461.18,0],["2008-12-31",1390.25,1489.55,1390.25,1489.55,610],["2009-01-02",1503.74,1503.74,1503.74,1503.74,10],["2009-01-05",1447.0,1447.0,1432.81,1447.0,740],["2009-01-06",1447.0,1489.55,1418.62,1475.37,410],["2009-01-07",1532.11,1532.11,1418.62,1475.37,3770],["2009-01-08",1418.62,1447.0,1404.44,1447.0,6970],["2009-01-09",1404.44,1418.62,1390.25,1418.62,3220],["2009-01-12",1418.62,1432.81,1418.62,1418.62,3000],["2009-01-13",1461.18,1461.18,1418.62,1418.62,3070],["2009-01-14",1347.69,1475.37,1347.69,1418.62,580],["2009-01-15",1489.55,1489.55,1489.55,1489.55,10],["2009-01-16",1489.55,1489.55,1418.62,1418.62,9010],["2009-01-19",1418.62,1418.62,1418.62,1418.62,0],["2009-01-20",1461.18,1461.18,1418.62,1418.62,4300],["2009-01-21",1418.62,1461.18,1418.62,1418.62,2110],["2009-01-22",1418.62,1489.55,1418.62,1489.55,2910],["2009-01-23",1489.55,1489.55,1475.37,1489.55,610],["2009-02-02",1418.62,1503.74,1418.62,1503.74,2870],["2009-02-03",1432.81,1574.67,1432.81,1432.81,2470],["2009-02-04",1489.55,1489.55,1489.55,1489.55,30],["2009-02-05",1418.62,1489.55,1418.62,1489.55,600],["2009-02-06",1560.49,1560.49,1560.49,1560.49,450],["2009-02-09",1489.55,1489.55,1489.55,1489.55,2200],["2009-02-10",1418.62,1432.81,1418.62,1418.62,11400],["2009-02-11",1489.55,1489.55,1489.55,1489.55,7860],["2009-02-12",1532.11,1560.49,1532.11,1532.11,6500],["2009-02-13",1517.93,1532.11,1489.55,1532.11,530],["2009-02-16",1489.55,1546.3,1461.18,1546.3,3050],["2009-02-17",1475.37,1475.37,1475.37,1475.37,1010],["2009-02-18",1475.37,1475.37,1418.62,1418.62,8960],["2009-02-19",1418.62,1475.37,1418.62,1475.37,11360],["2009-02-20",1432.81,1489.55,1418.62,1489.55,7570],["2009-02-23",1432.81,1432.81,1418.62,1432.81,5000],["2009-02-24",1418.62,1418.62,1418.62,1418.62,3890],["2009-02-25",1447.0,1489.55,1447.0,1489.55,2410],["2009-02-26",1461.18,1461.18,1461.18,1461.18,3990],["2009-02-27",1461.18,1461.18,1461.18,1461.18,440],["2009-03-02",1461.18,1461.18,1461.18,1461.18,1100],["2009-03-03",1517.93,1517.93,1517.93,1517.93,10],["2009-03-04",1560.49,1560.49,1560.49,1560.49,100],["2009-03-05",1560.49,1560.49,1560.49,1560.49,10],["2009-03-06",1560.49,1560.49,1560.49,1560.49,100],["2009-03-09",1532.11,1560.49,1489.55,1489.55,12880],["2009-03-10",1504.45,1564.03,1489.55,1564.03,820],["2009-03-11",1564.03,1578.93,1564.03,1578.93,4430],["2009-03-12",1578.93,1578.93,1578.93,1578.93,0],["2009-03-13",1623.61,1623.61,1623.61,1623.61,10],["2009-03-16",1564.03,1564.03,1564.03,1564.03,180],["2009-03-17",1519.35,1519.35,1519.35,1519.35,930],["2009-03-18",1564.03,1564.03,1519.35,1564.03,80],["2009-03-19",1564.03,1564.03,1489.55,1489.55,2250],["2009-03-20",1489.55,1534.24,1489.55,1534.24,5380],["2009-03-23",1534.24,1534.24,1504.45,1534.24,20],["2009-03-24",1534.24,1534.24,1534.24,1534.24,5120],["2009-03-25",1489.55,1489.55,1489.55,1489.55,500],["2009-03-26",1564.03,1564.03,1519.35,1519.35,5820],["2009-03-27",1519.35,1564.03,1519.35,1519.35,1710],["2009-03-30",1564.03,1564.03,1519.35,1564.03,2270],["2009-03-31",1489.55,1489.55,1489.55,1489.55,660],["2009-04-01",1504.45,1564.03,1504.45,1564.03,610],["2009-04-02",1564.03,1564.03,1519.35,1564.03,3030],["2009-04-03",1578.93,1593.82,1578.93,1593.82,8440],["2009-04-07",1593.82,1638.51,1593.82,1593.82,20410],["2009-04-08",1623.61,1623.61,1623.61,1623.61,1510],["2009-04-09",1638.51,1638.51,1593.82,1623.61,5240],["2009-04-10",1668.3,1668.3,1593.82,1593.82,1190],["2009-04-13",1638.51,1668.3,1608.72,1608.72,9120],["2009-04-14",1668.3,1683.2,1638.51,1683.2,7530],["2009-04-15",1683.2,1683.2,1653.41,1653.41,3450],["2009-04-16",1683.2,1727.88,1668.3,1727.88,5280],["2009-04-17",1802.36,1802.36,1668.3,1802.36,5730],["2009-04-20",1802.36,1802.36,1802.36,1802.36,0],["2009-04-21",1712.99,1712.99,1712.99,1712.99,200],["2009-04-22",1668.3,1712.99,1668.3,1683.2,2300],["2009-04-23",1668.3,1712.99,1668.3,1668.3,2540],["2009-04-24",1668.3,1668.3,1593.82,1638.51,1010],["2009-04-27",1638.51,1638.51,1638.51,1638.51,0],["2009-04-28",1564.03,1683.2,1564.03,1564.03,910],["2009-04-29",1638.51,1638.51,1638.51,1638.51,10],["2009-05-04",1712.99,1712.99,1712.99,1712.99,6500],["2009-05-05",1787.46,1787.46,1787.46,1787.46,11220],["2009-05-06",1698.09,1698.09,1698.09,1698.09,410],["2009-05-07",1698.09,1772.57,1698.09,1757.67,2050],["2009-05-08",1757.67,1757.67,1683.2,1683.2,810],["2009-05-11",1742.78,1742.78,1742.78,1742.78,1870],["2009-05-12",1742.78,1787.46,1742.78,1787.46,2360],["2009-05-13",1861.94,1861.94,1787.46,1787.46,8410],["2009-05-14",1698.09,1817.26,1698.09,1817.26,830],["2009-05-15",1817.26,1847.05,1727.88,1847.05,6050],["2009-05-18",1847.05,1847.05,1847.05,1847.05,2310],["2009-05-19",1787.46,1936.42,1787.46,1876.84,17250],["2009-05-20",1936.42,1951.32,1936.42,1951.32,12990],["2009-05-21",1936.42,2040.69,1936.42,2025.79,17790],["2009-05-22",1936.42,2025.79,1936.42,1936.42,1970],["2009-05-25",1936.42,1996.0,1936.42,1996.0,4920],["2009-05-26",1996.0,1996.0,1906.63,1906.63,4640],["2009-05-27",1906.63,1981.11,1847.05,1906.63,13910],["2009-05-28",1847.05,1861.94,1832.15,1847.05,6000],["2009-05-29",1936.42,1936.42,1936.42,1936.42,250],["2009-06-01",2025.79,2025.79,1876.84,1981.11,8000],["2009-06-02",2025.79,2025.79,1981.11,2010.9,8750],["2009-06-15",2070.48,2070.48,2070.48,2070.48,4700],["2009-06-16",2204.54,2204.54,2159.85,2204.54,64700],["2009-06-17",2353.5,2353.5,2234.33,2323.7,25500],["2009-06-18",2472.66,2472.66,2472.66,2472.66,6800],["2009-06-19",2636.51,2636.51,2532.24,2532.24,24400],["2009-06-22",2606.72,2606.72,2413.08,2413.08,18100],["2009-06-23",2338.6,2338.6,2338.6,2338.6,1400],["2009-06-24",2189.64,2338.6,2189.64,2338.6,16500],["2009-06-25",2353.5,2368.39,2115.17,2115.17,20000],["2009-06-26",2159.85,2159.85,2130.06,2130.06,7200],["2009-06-29",2189.64,2189.64,1996.0,1996.0,5700],["2009-06-30",2159.85,2159.85,2159.85,2159.85,100],["2009-07-01",2010.9,2010.9,2010.9,2010.9,2000],["2009-07-02",2144.96,2144.96,1876.84,2085.38,13900],["2009-07-03",2070.48,2070.48,1906.63,1906.63,9900],["2009-07-06",2055.58,2055.58,2040.69,2040.69,900],["2009-07-07",2144.96,2144.96,2055.58,2055.58,500],["2009-07-08",1936.42,2040.69,1936.42,1936.42,3200],["2009-07-09",2010.9,2010.9,1847.05,1861.94,7200],["2009-07-10",2010.9,2010.9,1772.57,1966.21,21800],["2009-07-13",1921.52,1921.52,1712.99,1727.88,2600],["2009-07-14",1847.05,1847.05,1608.72,1817.26,3500],["2009-07-15",1847.05,1861.94,1772.57,1772.57,10200],["2009-07-16",1891.73,1936.42,1817.26,1936.42,22300],["2009-07-17",1787.46,2025.79,1787.46,1966.21,10100],["2009-07-20",1981.11,1981.11,1981.11,1981.11,500],["2009-07-21",1996.0,1996.0,1847.05,1996.0,3800],["2009-07-22",1936.42,1936.42,1861.94,1936.42,500],["2009-07-23",1847.05,1936.42,1787.46,1936.42,9800],["2009-07-24",2010.9,2010.9,1936.42,2010.9,32900],["2009-07-27",2115.17,2115.17,2115.17,2115.17,100],["2009-07-28",2204.54,2204.54,1981.11,1981.11,1500],["2009-07-29",2010.9,2130.06,1936.42,1936.42,3400],["2009-07-30",2085.38,2085.38,1906.63,1906.63,9500],["2009-07-31",2010.9,2010.9,1861.94,1861.94,7600],["2009-08-03",1996.0,1996.0,1921.52,1936.42,8600],["2009-08-04",2055.58,2055.58,2010.9,2010.9,1000],["2009-08-05",1906.63,1921.52,1891.73,1921.52,32900],["2009-08-06",1787.46,1936.42,1787.46,1906.63,4700],["2009-08-07",1787.46,2025.79,1787.46,1906.63,8400],["2009-08-10",1787.46,1996.0,1787.46,1996.0,3200],["2009-08-11",1817.26,1936.42,1817.26,1891.73,2900],["2009-08-12",1936.42,1966.21,1936.42,1966.21,6700],["2009-08-13",2010.9,2010.9,1951.32,1966.21,4800],["2009-08-14",1951.32,1951.32,1936.42,1936.42,2800],["2009-08-17",1951.32,1951.32,1951.32,1951.32,1000],["2009-08-18",1876.84,1876.84,1876.84,1876.84,200],["2009-08-19",1936.42,1966.21,1936.42,1966.21,6900],["2009-08-20",2025.79,2025.79,1861.94,1861.94,4300],["2009-08-21",1936.42,2025.79,1921.52,1936.42,6900],["2009-08-24",1936.42,1936.42,1936.42,1936.42,800],["2009-08-25",1951.32,1951.32,1921.52,1936.42,17000],["2009-08-26",1966.21,1966.21,1936.42,1936.42,9700],["2009-08-27",1936.42,1966.21,1936.42,1936.42,5600],["2009-08-28",1951.32,1966.21,1921.52,1921.52,20000],["2009-08-31",1951.32,2070.48,1936.42,2040.69,17600],["2009-09-01",2010.9,2010.9,1981.11,1996.0,10900],["2009-09-03",2025.79,2085.38,2010.9,2085.38,7300],["2009-09-04",2085.38,2100.27,2025.79,2025.79,6900],["2009-09-07",1996.0,1996.0,1966.21,1981.11,7500],["2009-09-08",2055.58,2055.58,2010.9,2025.79,1900],["2009-09-09",2025.79,2025.79,2010.9,2025.79,3400],["2009-09-10",1996.0,2040.69,1981.11,2025.79,3600],["2009-09-11",2130.06,2130.06,2040.69,2055.58,7200],["2009-09-14",2100.27,2204.54,2055.58,2204.54,39400],["2009-09-15",2234.33,2234.33,2115.17,2189.64,13500],["2009-09-16",2219.44,2219.44,2174.75,2174.75,9700],["2009-09-17",2189.64,2204.54,2189.64,2189.64,11200],["2009-09-18",2159.85,2219.44,2159.85,2204.54,16900],["2009-09-21",2234.33,2338.6,2234.33,2338.6,36800],["2009-09-22",2293.91,2442.87,2293.91,2442.87,31600],["2009-09-23",2532.24,2562.03,2487.56,2517.35,32400],["2009-09-24",2502.45,2502.45,2353.5,2353.5,4400],["2009-09-25",2457.76,2621.62,2368.39,2532.24,19600],["2009-09-28",2606.72,2606.72,2398.18,2398.18,9500],["2009-09-29",2427.97,2457.76,2427.97,2442.87,9800],["2009-09-30",2457.76,2457.76,2383.29,2383.29,17700],["2009-10-01",2413.08,2457.76,2413.08,2413.08,4300],["2009-10-02",2442.87,2502.45,2338.6,2413.08,13600],["2009-10-05",2442.87,2457.76,2427.97,2442.87,13200],["2009-10-06",2398.18,2427.97,2398.18,2427.97,800],["2009-10-07",2457.76,2502.45,2457.76,2487.56,9600],["2009-10-08",2487.56,2532.24,2457.76,2532.24,5800],["2009-10-09",2532.24,2666.3,2532.24,2666.3,54700],["2009-10-12",2800.36,2800.36,2800.36,2800.36,4100],["2009-10-13",2994.0,2994.0,2979.11,2994.0,64900],["2009-10-14",3113.17,3202.54,2979.11,3202.54,44800],["2009-10-15",3277.02,3321.71,3142.96,3232.33,55000],["2009-10-16",3277.02,3277.02,3038.69,3053.59,19000],["2009-10-19",3068.48,3128.06,2979.11,3128.06,27700],["2009-10-20",3157.85,3262.12,3053.59,3262.12,85000],["2009-10-21",3128.06,3217.44,3053.59,3217.44,59600],["2009-10-22",3202.54,3321.71,3128.06,3277.02,87500],["2009-10-23",3470.66,3470.66,3038.69,3128.06,67400],["2009-10-26",3232.33,3232.33,3053.59,3128.06,34900],["2009-10-27",3128.06,3128.06,2934.42,3038.69,35900],["2009-10-28",3113.17,3128.06,2979.11,3113.17,36100],["2009-10-29",2919.53,2919.53,2845.05,2904.63,17500],["2009-10-30",3053.59,3053.59,3053.59,3053.59,27200],["2009-11-02",2904.63,3053.59,2845.05,2845.05,26500],["2009-11-03",2830.15,2830.15,2666.3,2666.3,26900],["2009-11-04",2755.68,2770.57,2681.2,2725.88,4500],["2009-11-05",2785.47,2919.53,2785.47,2919.53,12300],["2009-11-06",3053.59,3068.48,2919.53,2919.53,21800],["2009-11-09",2800.36,2800.36,2785.47,2785.47,1300],["2009-11-10",2785.47,2830.15,2755.68,2755.68,3100],["2009-11-11",2681.2,2830.15,2651.41,2830.15,2900],["2009-11-12",2755.68,2755.68,2681.2,2755.68,1500],["2009-11-13",2770.57,2800.36,2770.57,2800.36,8300],["2009-11-16",2755.68,2845.05,2755.68,2830.15,9800],["2009-11-17",2919.53,2919.53,2845.05,2845.05,4100],["2009-11-18",2830.15,2830.15,2770.57,2830.15,3700],["2009-11-19",2830.15,2830.15,2710.99,2710.99,8600],["2009-11-20",2815.26,2815.26,2755.68,2785.47,7100],["2009-11-23",2710.99,2710.99,2696.09,2696.09,1600],["2009-11-24",2591.82,2591.82,2576.93,2591.82,4000],["2009-11-25",2591.82,2591.82,2413.08,2413.08,3800],["2009-11-26",2279.02,2576.93,2279.02,2279.02,5100],["2009-11-27",2234.33,2383.29,2234.33,2308.81,6000],["2009-11-30",2368.39,2427.97,2368.39,2427.97,2400],["2009-12-01",2562.03,2562.03,2562.03,2562.03,1500],["2009-12-02",2457.76,2457.76,2383.29,2383.29,1900],["2009-12-03",2398.18,2398.18,2398.18,2398.18,200],["2009-12-04",2442.87,2442.87,2442.87,2442.87,100],["2009-12-07",2323.7,2323.7,2279.02,2308.81,11500],["2009-12-08",2219.44,2219.44,2219.44,2219.44,300],["2009-12-09",2070.48,2085.38,2070.48,2085.38,2700],["2009-12-10",1981.11,1981.11,1936.42,1936.42,7200],["2009-12-11",1921.52,1921.52,1817.26,1817.26,18200],["2009-12-14",1936.42,1951.32,1906.63,1906.63,6500],["2009-12-15",1951.32,1951.32,1921.52,1921.52,5600],["2009-12-16",1876.84,1876.84,1817.26,1847.05,7000],["2009-12-17",1861.94,1966.21,1861.94,1966.21,900],["2009-12-18",1936.42,1996.0,1936.42,1966.21,11200],["2009-12-21",2070.48,2100.27,2070.48,2100.27,4900],["2009-12-22",2085.38,2159.85,2040.69,2040.69,12200],["2009-12-23",2085.38,2085.38,2085.38,2085.38,4300],["2009-12-24",2085.38,2115.17,2085.38,2115.17,2500],["2009-12-25",2189.64,2234.33,2159.85,2234.33,15900],["2009-12-28",2234.33,2234.33,2159.85,2159.85,4300],["2009-12-29",2204.54,2204.54,2130.06,2159.85,4900],["2009-12-30",2159.85,2174.75,2144.96,2174.75,5800],["2009-12-31",2234.33,2234.33,2234.33,2234.33,10100],["2010-01-04",2234.33,2383.29,2234.33,2383.29,10500],["2010-01-05",2457.76,2532.24,2457.76,2457.76,11700],["2010-01-06",2442.87,2442.87,2323.7,2353.5,10700],["2010-01-07",2457.76,2457.76,2383.29,2442.87,13800],["2010-01-08",2532.24,2562.03,2413.08,2413.08,23700],["2010-01-11",2383.29,2383.29,2368.39,2383.29,4100],["2010-01-12",2457.76,2457.76,2219.44,2234.33,10100],["2010-01-13",2264.12,2264.12,2159.85,2234.33,11100],["2010-01-14",2279.02,2279.02,2249.23,2279.02,3700],["2010-01-15",2279.02,2279.02,2204.54,2204.54,1100],["2010-01-18",2234.33,2234.33,2204.54,2204.54,2500],["2010-01-19",2234.33,2308.81,2234.33,2264.12,6000],["2010-01-20",2234.33,2234.33,2159.85,2159.85,12000],["2010-01-21",2159.85,2159.85,2085.38,2130.06,30800],["2010-01-22",2115.17,2115.17,2115.17,2115.17,1500],["2010-01-25",2144.96,2234.33,2144.96,2234.33,1200],["2010-01-26",2189.64,2189.64,2189.64,2189.64,2000],["2010-01-27",2189.64,2189.64,2189.64,2189.64,3000],["2010-01-28",2159.85,2189.64,2159.85,2189.64,1500],["2010-01-29",2159.85,2159.85,2159.85,2159.85,2500],["2010-02-01",2189.64,2189.64,2159.85,2159.85,800],["2010-02-02",2264.12,2264.12,2204.54,2204.54,9600],["2010-02-03",2234.33,2264.12,2234.33,2234.33,9000],["2010-02-04",2293.91,2293.91,2293.91,2293.91,200],["2010-02-05",2293.91,2323.7,2174.75,2174.75,5000],["2010-02-08",2279.02,2279.02,2279.02,2279.02,0],["2010-02-09",2130.06,2323.7,2130.06,2323.7,1300],["2010-02-10",2279.02,2279.02,2279.02,2279.02,0],["2010-02-11",2189.64,2279.02,2189.64,2279.02,400],["2010-02-12",2323.7,2323.7,2249.23,2249.23,2100],["2010-02-22",2308.81,2308.81,2249.23,2249.23,600],["2010-02-23",2174.75,2264.12,2174.75,2264.12,300],["2010-02-24",2204.54,2204.54,2204.54,2204.54,0],["2010-02-25",2204.54,2204.54,2204.54,2204.54,700],["2010-02-26",2204.54,2204.54,2204.54,2204.54,1100],["2010-03-01",2234.33,2234.33,2234.33,2234.33,700],["2010-03-02",2249.23,2249.23,2189.64,2234.33,4800],["2010-03-03",2234.33,2264.12,2234.33,2249.23,2700],["2010-03-04",2249.23,2279.02,2249.23,2279.02,5200],["2010-03-05",2279.02,2338.6,2279.02,2338.6,12700],["2010-03-08",2383.29,2413.08,2383.29,2413.08,3600],["2010-03-09",2398.18,2487.56,2383.29,2487.56,7000],["2010-03-10",2457.76,2457.76,2457.76,2457.76,3400],["2010-03-11",2413.08,2413.08,2413.08,2413.08,2100],["2010-03-12",2383.29,2427.97,2383.29,2427.97,3700],["2010-03-15",2383.29,2427.97,2383.29,2413.08,7400],["2010-03-16",2413.08,2457.76,2413.08,2413.08,14900],["2010-03-17",2427.97,2427.97,2383.29,2383.29,2900],["2010-03-18",2398.18,2457.76,2398.18,2427.97,2500],["2010-03-19",2457.76,2457.76,2413.08,2427.97,12600],["2010-03-22",2427.97,2457.76,2427.97,2442.87,8300],["2010-03-23",2532.24,2606.72,2532.24,2606.72,5400],["2010-03-24",2770.57,2770.57,2770.57,2770.57,8700],["2010-03-25",2964.21,2964.21,2696.09,2755.68,82200],["2010-03-26",2725.88,2755.68,2681.2,2725.88,33400],["2010-03-29",2677.52,2677.52,2543.64,2543.64,4300],["2010-03-30",2526.91,2543.64,2476.71,2476.71,8500],["2010-03-31",2443.24,2443.24,2376.3,2426.5,11800],["2010-04-01",2409.77,2476.71,2409.77,2426.5,3900],["2010-04-02",2510.17,2510.17,2476.71,2476.71,3600],["2010-04-05",2476.71,2510.17,2476.71,2510.17,5300],["2010-04-06",2476.71,2476.71,2443.24,2476.71,5800],["2010-04-07",2510.17,2526.91,2493.44,2493.44,1900],["2010-04-08",2510.17,2510.17,2510.17,2510.17,11500],["2010-04-09",2510.17,2543.64,2510.17,2510.17,19300],["2010-04-12",2543.64,2577.11,2526.91,2526.91,10200],["2010-04-13",2610.58,2610.58,2526.91,2577.11,5900],["2010-04-14",2560.38,2593.85,2543.64,2593.85,6500],["2010-04-15",2560.38,2577.11,2560.38,2577.11,6700],["2010-04-16",2577.11,2610.58,2577.11,2610.58,5600],["2010-04-19",2610.58,2610.58,2577.11,2610.58,7700],["2010-04-20",2644.05,2660.78,2526.91,2644.05,11900],["2010-04-21",2627.32,2777.93,2627.32,2777.93,19600],["2010-04-22",2593.85,2660.78,2593.85,2660.78,2100],["2010-04-26",2610.58,2660.78,2560.38,2560.38,2800],["2010-04-27",2593.85,2627.32,2577.11,2593.85,12300],["2010-04-28",2593.85,2644.05,2593.85,2644.05,10000],["2010-04-29",2610.58,2677.52,2610.58,2627.32,10100],["2010-05-04",2794.66,2828.13,2744.46,2828.13,28900],["2010-05-05",2844.86,2844.86,2761.19,2828.13,13400],["2010-05-06",2844.86,2995.47,2844.86,2995.47,60700],["2010-05-07",3162.82,3162.82,2844.86,2978.74,33300],["2010-05-10",3179.55,3179.55,2794.66,2928.54,19800],["2010-05-11",3079.15,3095.88,2828.13,2844.86,5400],["2010-05-12",2761.19,2761.19,2761.19,2761.19,16000],["2010-05-13",2593.85,2627.32,2577.11,2610.58,13600],["2010-05-14",2610.58,2710.99,2610.58,2710.99,4300],["2010-05-17",2660.78,2677.52,2627.32,2644.05,22100],["2010-05-18",2644.05,2677.52,2644.05,2677.52,17500],["2010-05-19",2727.72,2727.72,2610.58,2677.52,30200],["2010-05-20",2677.52,2677.52,2677.52,2677.52,5100],["2010-05-21",2610.58,2677.52,2560.38,2644.05,57100],["2010-05-24",2644.05,2644.05,2644.05,2644.05,7000],["2010-05-25",2644.05,2677.52,2644.05,2677.52,14700],["2010-05-26",2660.78,2710.99,2627.32,2710.99,11500],["2010-05-27",2710.99,2710.99,2677.52,2677.52,1300],["2010-05-28",2761.19,2828.13,2710.99,2811.4,15100],["2010-05-31",2811.4,2844.86,2811.4,2844.86,1800],["2010-06-01",2761.19,2844.86,2727.72,2727.72,3100],["2010-06-02",2677.52,2895.07,2677.52,2895.07,800],["2010-06-03",2710.99,2761.19,2710.99,2761.19,3600],["2010-06-04",2761.19,2761.19,2744.46,2744.46,3900],["2010-06-07",2727.72,2727.72,2677.52,2727.72,5800],["2010-06-08",2710.99,2710.99,2694.25,2694.25,1600],["2010-06-09",2828.13,2844.86,2828.13,2844.86,2000],["2010-06-10",2694.25,2844.86,2694.25,2844.86,2000],["2010-06-11",2761.19,2828.13,2761.19,2828.13,2200],["2010-06-14",2828.13,2828.13,2811.4,2811.4,200],["2010-06-15",2694.25,2761.19,2694.25,2761.19,14200],["2010-06-16",2828.13,2828.13,2761.19,2761.19,2100],["2010-06-17",2761.19,2761.19,2761.19,2761.19,2100],["2010-06-18",2777.93,2777.93,2761.19,2761.19,1700],["2010-06-21",2811.4,2811.4,2811.4,2811.4,200],["2010-06-22",2761.19,2777.93,2761.19,2777.93,9800],["2010-06-23",2777.93,2794.66,2777.93,2777.93,2100],["2010-06-24",2828.13,2844.86,2777.93,2777.93,2800],["2010-06-25",2761.19,2761.19,2761.19,2761.19,4100],["2010-06-28",2727.72,2727.72,2727.72,2727.72,1000],["2010-06-29",2727.72,2761.19,2727.72,2761.19,1900],["2010-06-30",2727.72,2828.13,2727.72,2727.72,5400],["2010-07-01",2777.93,2777.93,2777.93,2777.93,0],["2010-07-02",2828.13,2828.13,2828.13,2828.13,500],["2010-07-05",2828.13,2828.13,2828.13,2828.13,0],["2010-07-06",2710.99,2744.46,2710.99,2744.46,1100],["2010-07-07",2761.19,2761.19,2710.99,2710.99,1500],["2010-07-08",2761.19,2761.19,2710.99,2761.19,2800],["2010-07-09",2761.19,2761.19,2744.46,2744.46,700],["2010-07-12",2794.66,2811.4,2794.66,2811.4,200],["2010-07-13",2828.13,2828.13,2744.46,2744.46,7200],["2010-07-14",2727.72,2744.46,2727.72,2744.46,4700],["2010-07-15",2727.72,2727.72,2727.72,2727.72,600],["2010-07-16",2744.46,2828.13,2727.72,2744.46,5000],["2010-07-19",2828.13,2945.27,2828.13,2945.27,32900],["2010-07-20",3012.21,3112.62,3012.21,3112.62,74500],["2010-07-21",3263.23,3330.16,3095.88,3095.88,26800],["2010-07-22",3179.55,3179.55,3045.68,3162.82,8600],["2010-07-23",3129.35,3129.35,3079.15,3095.88,1200],["2010-07-26",3095.88,3095.88,2895.07,2895.07,10600],["2010-07-27",2761.19,2761.19,2744.46,2744.46,5500],["2010-07-28",2777.93,2777.93,2761.19,2761.19,4100],["2010-07-29",2777.93,2777.93,2761.19,2761.19,8400],["2010-07-30",2844.86,2844.86,2844.86,2844.86,4000],["2010-08-02",2828.13,2844.86,2828.13,2844.86,3000],["2010-08-03",2777.93,2828.13,2777.93,2828.13,3100],["2010-08-04",2844.86,2844.86,2794.66,2811.4,8500],["2010-08-05",2844.86,2844.86,2844.86,2844.86,1400],["2010-08-06",2844.86,2844.86,2844.86,2844.86,1000],["2010-08-09",2761.19,2761.19,2761.19,2761.19,1200],["2010-08-10",2761.19,2761.19,2761.19,2761.19,0],["2010-08-11",2811.4,2844.86,2777.93,2777.93,700],["2010-08-12",2794.66,2794.66,2761.19,2761.19,4100],["2010-08-13",2761.19,2761.19,2761.19,2761.19,0],["2010-08-16",2761.19,2844.86,2761.19,2844.86,1600],["2010-08-17",2844.86,2844.86,2844.86,2844.86,100],["2010-08-18",2777.93,2777.93,2777.93,2777.93,1500],["2010-08-19",2777.93,2777.93,2761.19,2777.93,10500],["2010-08-20",2761.19,2777.93,2761.19,2777.93,14100],["2010-08-23",2710.99,2777.93,2710.99,2777.93,8400],["2010-08-24",2777.93,2777.93,2761.19,2761.19,8900],["2010-08-25",2710.99,2710.99,2593.85,2593.85,10000],["2010-08-26",2627.32,2677.52,2627.32,2677.52,5900],["2010-08-27",2627.32,2677.52,2593.85,2644.05,28200],["2010-08-30",2677.52,2710.99,2677.52,2677.52,1200],["2010-08-31",2794.66,2794.66,2794.66,2794.66,100],["2010-09-01",2794.66,2794.66,2777.93,2777.93,6900],["2010-09-06",2844.86,2844.86,2844.86,2844.86,600],["2010-09-07",2811.4,2878.33,2811.4,2878.33,1500],["2010-09-08",2861.6,2861.6,2861.6,2861.6,0],["2010-09-09",2861.6,2878.33,2861.6,2878.33,5200],["2010-09-10",2844.86,2844.86,2761.19,2761.19,11300],["2010-09-13",2777.93,2777.93,2761.19,2761.19,7000],["2010-09-14",2777.93,2794.66,2761.19,2761.19,13200],["2010-09-15",2727.72,2761.19,2727.72,2761.19,9900],["2010-09-16",2761.19,2761.19,2761.19,2761.19,1500],["2010-09-17",2794.66,2794.66,2794.66,2794.66,200],["2010-09-20",2794.66,2794.66,2794.66,2794.66,0],["2010-09-21",2777.93,2777.93,2761.19,2761.19,2500],["2010-09-22",2777.93,2811.4,2777.93,2811.4,2300],["2010-09-23",2794.66,2794.66,2794.66,2794.66,0],["2010-09-24",2794.66,2794.66,2794.66,2794.66,0],["2010-09-27",2794.66,2794.66,2761.19,2761.19,1100],["2010-09-28",2761.19,2761.19,2761.19,2761.19,0],["2010-09-29",2761.19,2761.19,2761.19,2761.19,15100],["2010-09-30",2677.52,2677.52,2677.52,2677.52,1000],["2010-10-01",2677.52,2677.52,2677.52,2677.52,0],["2010-10-04",2710.99,2710.99,2710.99,2710.99,1500],["2010-10-05",2727.72,2811.4,2727.72,2761.19,3600],["2010-10-06",2777.93,2777.93,2777.93,2777.93,100],["2010-10-07",2761.19,2761.19,2761.19,2761.19,1000],["2010-10-08",2761.19,2777.93,2761.19,2777.93,2600],["2010-10-11",2761.19,2761.19,2761.19,2761.19,0],["2010-10-12",2761.19,2761.19,2761.19,2761.19,500],["2010-10-13",2761.19,2761.19,2761.19,2761.19,500],["2010-10-14",2761.19,2761.19,2761.19,2761.19,0],["2010-10-15",2761.19,2761.19,2761.19,2761.19,0],["2010-10-18",2761.19,2761.19,2761.19,2761.19,0],["2010-10-19",2777.93,2844.86,2777.93,2844.86,7500],["2010-10-20",2794.66,2844.86,2794.66,2844.86,400],["2010-10-21",2811.4,2811.4,2811.4,2811.4,0],["2010-10-22",2811.4,2811.4,2811.4,2811.4,0],["2010-10-25",2811.4,2811.4,2811.4,2811.4,0],["2010-10-26",2811.4,2811.4,2811.4,2811.4,0],["2010-10-27",2811.4,2811.4,2811.4,2811.4,0],["2010-10-28",2811.4,2811.4,2811.4,2811.4,0],["2010-10-29",2828.13,2844.86,2828.13,2844.86,300],["2010-11-01",2844.86,2861.6,2644.05,2644.05,3200],["2010-11-02",2627.32,2627.32,2627.32,2627.32,500],["2010-11-03",2627.32,2627.32,2627.32,2627.32,0],["2010-11-04",2627.32,2627.32,2627.32,2627.32,0],["2010-11-05",2627.32,2710.99,2627.32,2627.32,2500],["2010-11-08",2644.05,2644.05,2644.05,2644.05,0],["2010-11-09",2644.05,2644.05,2644.05,2644.05,0],["2010-11-10",2644.05,2644.05,2644.05,2644.05,0],["2010-11-11",2476.71,2476.71,2476.71,2476.71,400],["2010-11-12",2476.71,2476.71,2476.71,2476.71,700],["2010-11-15",2476.71,2476.71,2476.71,2476.71,0],["2010-11-16",2476.71,2476.71,2476.71,2476.71,0],["2010-11-17",2476.71,2476.71,2476.71,2476.71,0],["2010-11-18",2476.71,2476.71,2476.71,2476.71,0],["2010-11-19",2510.17,2510.17,2510.17,2510.17,100],["2010-11-22",2510.17,2510.17,2510.17,2510.17,3000],["2010-11-23",2543.64,2543.64,2543.64,2543.64,200],["2010-11-24",2543.64,2543.64,2543.64,2543.64,800],["2010-11-25",2543.64,2543.64,2543.64,2543.64,600],["2010-11-26",2543.64,2543.64,2543.64,2543.64,0],["2010-11-29",2543.64,2543.64,2543.64,2543.64,0],["2010-11-30",2593.85,2710.99,2593.85,2627.32,5200],["2010-12-01",2644.05,2644.05,2644.05,2644.05,0],["2010-12-02",2459.97,2459.97,2459.97,2459.97,100],["2010-12-03",2627.32,2627.32,2292.63,2292.63,76600],["2010-12-06",2459.97,2459.97,2459.97,2459.97,400],["2010-12-07",2593.85,2627.32,2593.85,2627.32,1700],["2010-12-08",2761.19,2794.66,2593.85,2794.66,1700],["2010-12-09",2593.85,2593.85,2560.38,2560.38,20100],["2010-12-10",2560.38,2560.38,2426.5,2426.5,3000],["2010-12-13",2526.91,2577.11,2526.91,2560.38,4000],["2010-12-14",2543.64,2543.64,2510.17,2510.17,3400],["2010-12-15",2543.64,2543.64,2510.17,2510.17,600],["2010-12-16",2510.17,2510.17,2510.17,2510.17,0],["2010-12-17",2476.71,2476.71,2476.71,2476.71,100],["2010-12-20",2476.71,2476.71,2476.71,2476.71,0],["2010-12-21",2326.1,2326.1,2326.1,2326.1,100],["2010-12-22",2326.1,2326.1,2242.42,2326.1,4400],["2010-12-23",2426.5,2426.5,2326.1,2326.1,900],["2010-12-24",2393.03,2426.5,2393.03,2426.5,1100],["2010-12-27",2476.71,2476.71,2476.71,2476.71,1000],["2010-12-28",2493.44,2543.64,2493.44,2510.17,2700],["2010-12-29",2526.91,2526.91,2526.91,2526.91,100],["2010-12-30",2526.91,2526.91,2526.91,2526.91,600],["2010-12-31",2593.85,2610.58,2593.85,2610.58,500],["2011-01-04",2610.58,2610.58,2610.58,2610.58,0],["2011-01-05",2560.38,2560.38,2543.64,2560.38,2400],["2011-01-06",2560.38,2560.38,2560.38,2560.38,0],["2011-01-07",2560.38,2560.38,2560.38,2560.38,0],["2011-01-10",2543.64,2543.64,2543.64,2543.64,400],["2011-01-11",2543.64,2543.64,2543.64,2543.64,0],["2011-01-12",2543.64,2543.64,2543.64,2543.64,500],["2011-01-13",2694.25,2694.25,2610.58,2610.58,1100],["2011-01-14",2694.25,2694.25,2694.25,2694.25,0],["2011-01-17",2694.25,2694.25,2694.25,2694.25,0],["2011-01-18",2694.25,2694.25,2694.25,2694.25,0],["2011-01-19",2694.25,2694.25,2694.25,2694.25,0],["2011-01-20",2878.33,2878.33,2844.86,2844.86,1800],["2011-01-21",2844.86,2844.86,2844.86,2844.86,0],["2011-01-24",2844.86,2844.86,2844.86,2844.86,0],["2011-01-25",2844.86,2844.86,2844.86,2844.86,0],["2011-01-26",2844.86,2844.86,2844.86,2844.86,0],["2011-01-27",2844.86,2844.86,2844.86,2844.86,0],["2011-01-28",2844.86,2844.86,2844.86,2844.86,0],["2011-02-08",2844.86,2844.86,2844.86,2844.86,0],["2011-02-09",2844.86,2844.86,2844.86,2844.86,0],["2011-02-10",2844.86,2844.86,2844.86,2844.86,0],["2011-02-11",2844.86,2844.86,2844.86,2844.86,0],["2011-02-14",2660.78,2660.78,2660.78,2660.78,500],["2011-02-15",2660.78,2660.78,2660.78,2660.78,100],["2011-02-16",2660.78,2660.78,2660.78,2660.78,200],["2011-02-17",2593.85,2593.85,2593.85,2593.85,200],["2011-02-18",2593.85,2593.85,2426.5,2426.5,2800],["2011-02-21",2443.24,2443.24,2443.24,2443.24,0],["2011-02-22",2443.24,2443.24,2443.24,2443.24,0],["2011-02-23",2443.24,2443.24,2443.24,2443.24,0],["2011-02-24",2443.24,2443.24,2443.24,2443.24,0],["2011-02-25",2443.24,2443.24,2443.24,2443.24,0],["2011-02-28",2443.24,2443.24,2443.24,2443.24,0],["2011-03-01",2275.89,2275.89,2275.89,2275.89,1000],["2011-03-02",2275.89,2275.89,2259.16,2259.16,400],["2011-03-03",2259.16,2259.16,2259.16,2259.16,0],["2011-03-04",2275.89,2275.89,2275.89,2275.89,100],["2011-03-07",2275.89,2275.89,2275.89,2275.89,0],["2011-03-08",2275.89,2275.89,2275.89,2275.89,0],["2011-03-09",2426.5,2426.5,2342.83,2342.83,800],["2011-03-10",2393.03,2393.03,2393.03,2393.03,0],["2011-03-11",2426.5,2426.5,2426.5,2426.5,100],["2011-03-14",2426.5,2426.5,2426.5,2426.5,0],["2011-03-15",2426.5,2426.5,2426.5,2426.5,0],["2011-03-16",2426.5,2426.5,2426.5,2426.5,0],["2011-03-17",2426.5,2426.5,2426.5,2426.5,0],["2011-03-18",2459.97,2459.97,2459.97,2459.97,300],["2011-03-21",2393.03,2393.03,2393.03,2393.03,100],["2011-03-22",2259.16,2259.16,2259.16,2259.16,600],["2011-03-23",2259.16,2259.16,2259.16,2259.16,0],["2011-03-24",2259.16,2259.16,2259.16,2259.16,0],["2011-03-25",2342.83,2342.83,2342.83,2342.83,300],["2011-03-28",2342.83,2342.83,2342.83,2342.83,0],["2011-03-29",2342.83,2342.83,2342.83,2342.83,0],["2011-03-30",2342.83,2342.83,2342.83,2342.83,0],["2011-03-31",2342.83,2342.83,2342.83,2342.83,0],["2011-04-01",2342.83,2342.83,2342.83,2342.83,0],["2011-04-04",2342.83,2342.83,2342.83,2342.83,100],["2011-04-05",2342.83,2342.83,2342.83,2342.83,0],["2011-04-06",2342.83,2342.83,2342.83,2342.83,0],["2011-04-07",2342.83,2342.83,2342.83,2342.83,0],["2011-04-08",2342.83,2342.83,2342.83,2342.83,0],["2011-04-13",2342.83,2342.83,2342.83,2342.83,0],["2011-04-14",2342.83,2342.83,2342.83,2342.83,0],["2011-04-15",2476.71,2476.71,2192.22,2192.22,2100],["2011-04-18",2275.89,2275.89,2275.89,2275.89,0],["2011-04-19",2192.22,2192.22,2192.22,2192.22,300],["2011-04-20",2192.22,2192.22,2192.22,2192.22,0],["2011-04-21",2192.22,2192.22,2192.22,2192.22,0],["2011-04-22",2326.1,2326.1,2326.1,2326.1,200],["2011-04-25",2342.83,2342.83,2342.83,2342.83,200],["2011-04-26",2342.83,2342.83,2342.83,2342.83,0],["2011-04-27",2342.83,2342.83,2342.83,2342.83,0],["2011-04-28",2476.71,2476.71,2476.71,2476.71,500],["2011-04-29",2627.32,2627.32,2627.32,2627.32,500],["2011-05-04",2627.32,2627.32,2627.32,2627.32,0],["2011-05-05",2744.46,2744.46,2744.46,2744.46,100],["2011-05-06",2911.8,2911.8,2911.8,2911.8,400],["2011-05-09",2710.99,2744.46,2710.99,2727.72,11000],["2011-05-10",2710.99,2710.99,2677.52,2710.99,13800],["2011-05-11",2710.99,2761.19,2710.99,2761.19,7000],["2011-05-12",2761.19,2761.19,2610.58,2610.58,16800],["2011-05-13",2727.72,2727.72,2727.72,2727.72,9000],["2011-05-16",2569.59,2569.59,2549.83,2549.83,200],["2011-05-17",2569.59,2569.59,2569.59,2569.59,0],["2011-05-18",2569.59,2569.59,2569.59,2569.59,0],["2011-05-19",2569.59,2569.59,2569.59,2569.59,0],["2011-05-20",2391.7,2569.59,2391.7,2569.59,600],["2011-05-23",2431.23,2431.23,2292.87,2292.87,200],["2011-05-24",2371.93,2411.47,2292.87,2411.47,600],["2011-05-25",2292.87,2292.87,2273.1,2273.1,400],["2011-05-26",2411.47,2411.47,2332.4,2332.4,1200],["2011-05-27",2273.1,2273.1,2273.1,2273.1,200],["2011-05-30",2273.1,2273.1,2273.1,2273.1,1100],["2011-05-31",2253.34,2253.34,2253.34,2253.34,1000],["2011-06-01",2233.57,2233.57,2233.57,2233.57,1600],["2011-06-02",2352.17,2371.93,2352.17,2371.93,6300],["2011-06-03",2510.3,2510.3,2510.3,2510.3,100],["2011-06-06",2510.3,2510.3,2510.3,2510.3,0],["2011-06-07",2569.59,2569.59,2510.3,2549.83,500],["2011-06-08",2549.83,2549.83,2549.83,2549.83,0],["2011-06-09",2371.93,2371.93,2371.93,2371.93,1900],["2011-06-10",2490.53,2490.53,2490.53,2490.53,100],["2011-06-13",2490.53,2490.53,2490.53,2490.53,0],["2011-06-14",2510.3,2510.3,2510.3,2510.3,100],["2011-06-15",2510.3,2510.3,2510.3,2510.3,0],["2011-06-16",2352.17,2510.3,2352.17,2510.3,200],["2011-06-17",2569.59,2569.59,2569.59,2569.59,100],["2011-06-20",2569.59,2569.59,2569.59,2569.59,0],["2011-06-21",2569.59,2569.59,2569.59,2569.59,0],["2011-06-22",2391.7,2569.59,2391.7,2569.59,200],["2011-06-23",2490.53,2490.53,2490.53,2490.53,0],["2011-06-24",2490.53,2490.53,2490.53,2490.53,0],["2011-06-27",2490.53,2490.53,2490.53,2490.53,0],["2011-06-28",2371.93,2371.93,2371.93,2371.93,100],["2011-06-29",2371.93,2371.93,2371.93,2371.93,2400],["2011-06-30",2371.93,2371.93,2371.93,2371.93,0],["2011-07-01",2371.93,2371.93,2371.93,2371.93,1300],["2011-07-04",2371.93,2371.93,2371.93,2371.93,0],["2011-07-05",2371.93,2371.93,2371.93,2371.93,0],["2011-07-06",2292.87,2470.76,2213.8,2470.76,600],["2011-07-07",2273.1,2411.47,2273.1,2411.47,600],["2011-07-08",2174.27,2371.93,2154.51,2371.93,1100],["2011-07-11",2174.27,2174.27,2174.27,2174.27,0],["2011-07-12",2174.27,2174.27,2174.27,2174.27,3000],["2011-07-13",2174.27,2174.27,2174.27,2174.27,1500],["2011-07-14",2174.27,2174.27,2174.27,2174.27,0],["2011-07-15",2174.27,2174.27,2174.27,2174.27,0],["2011-07-18",2174.27,2174.27,2174.27,2174.27,0],["2011-07-19",2273.1,2273.1,2273.1,2273.1,100],["2011-07-20",2273.1,2273.1,2273.1,2273.1,0],["2011-07-21",2273.1,2273.1,2273.1,2273.1,0],["2011-07-22",2273.1,2273.1,2273.1,2273.1,0],["2011-07-25",2273.1,2273.1,2273.1,2273.1,0],["2011-07-26",2273.1,2273.1,2273.1,2273.1,0],["2011-07-27",2273.1,2273.1,2273.1,2273.1,0],["2011-07-28",2273.1,2273.1,2273.1,2273.1,900],["2011-07-29",2273.1,2273.1,2273.1,2273.1,0],["2011-08-01",2134.74,2134.74,2134.74,2134.74,100],["2011-08-02",2016.14,2134.74,2016.14,2134.74,400],["2011-08-03",2016.14,2174.27,2016.14,2174.27,200],["2011-08-04",2016.14,2174.27,2016.14,2174.27,200],["2011-08-05",2095.21,2095.21,2095.21,2095.21,0],["2011-08-08",2095.21,2095.21,2095.21,2095.21,0],["2011-08-09",1956.84,2035.91,1956.84,1956.84,1400],["2011-08-10",1976.61,2016.14,1956.84,2016.14,2700],["2011-08-11",1838.25,2075.44,1838.25,2075.44,200],["2011-08-12",2016.14,2075.44,2016.14,2075.44,3100],["2011-08-15",1877.78,1976.61,1877.78,1976.61,140210],["2011-08-16",1858.01,1858.01,1858.01,1858.01,100],["2011-08-17",1976.61,1976.61,1976.61,1976.61,2900],["2011-08-18",1838.25,2035.91,1838.25,2035.91,200],["2011-08-19",1937.08,2035.91,1937.08,2035.91,3600],["2011-08-22",2154.51,2174.27,2154.51,2174.27,200],["2011-08-23",2273.1,2273.1,2273.1,2273.1,100],["2011-08-24",2273.1,2273.1,2273.1,2273.1,0],["2011-08-25",2371.93,2371.93,2371.93,2371.93,100],["2011-08-26",2213.8,2213.8,2213.8,2213.8,2500],["2011-08-29",2213.8,2213.8,2213.8,2213.8,0],["2011-08-30",2213.8,2213.8,2213.8,2213.8,1000],["2011-08-31",2213.8,2213.8,2213.8,2213.8,0],["2011-09-01",2332.4,2332.4,2332.4,2332.4,100],["2011-09-05",2213.8,2213.8,2213.8,2213.8,1000],["2011-09-06",2352.17,2352.17,2352.17,2352.17,100],["2011-09-07",2352.17,2352.17,2352.17,2352.17,0],["2011-09-08",2371.93,2371.93,2371.93,2371.93,200],["2011-09-09",2371.93,2371.93,2371.93,2371.93,0],["2011-09-12",2371.93,2371.93,2371.93,2371.93,0],["2011-09-13",2371.93,2371.93,2371.93,2371.93,0],["2011-09-14",2273.1,2273.1,2273.1,2273.1,4000],["2011-09-15",2332.4,2332.4,2332.4,2332.4,100],["2011-09-16",2332.4,2332.4,2332.4,2332.4,300],["2011-09-19",2273.1,2332.4,2213.8,2332.4,700],["2011-09-20",2233.57,2233.57,2233.57,2233.57,0],["2011-09-21",2233.57,2332.4,2233.57,2332.4,1700],["2011-09-22",2233.57,2233.57,2233.57,2233.57,500],["2011-09-23",2233.57,2233.57,2213.8,2213.8,2100],["2011-09-26",2213.8,2213.8,2213.8,2213.8,0],["2011-09-27",2213.8,2213.8,2213.8,2213.8,0],["2011-09-28",2095.21,2233.57,2095.21,2233.57,500],["2011-09-29",2154.51,2253.34,2154.51,2253.34,200],["2011-09-30",2213.8,2213.8,2213.8,2213.8,0],["2011-10-03",2134.74,2134.74,2134.74,2134.74,100],["2011-10-04",2095.21,2233.57,2095.21,2233.57,600],["2011-10-05",2055.68,2174.27,2035.91,2035.91,400],["2011-10-06",2114.97,2114.97,2114.97,2114.97,0],["2011-10-07",2154.51,2154.51,2134.74,2134.74,1000],["2011-10-10",2154.51,2154.51,2016.14,2016.14,500],["2011-10-11",2213.8,2213.8,2213.8,2213.8,100],["2011-10-12",2095.21,2095.21,2095.21,2095.21,100],["2011-10-13",2055.68,2233.57,1956.84,2233.57,500],["2011-10-14",2114.97,2114.97,2114.97,2114.97,100],["2011-10-17",2114.97,2114.97,2114.97,2114.97,0],["2011-10-18",2174.27,2174.27,2174.27,2174.27,2000],["2011-10-19",2174.27,2174.27,2174.27,2174.27,0],["2011-10-20",2174.27,2174.27,2174.27,2174.27,0],["2011-10-21",2174.27,2174.27,2174.27,2174.27,0],["2011-10-24",2253.34,2253.34,2253.34,2253.34,100],["2011-10-25",2174.27,2194.04,2174.27,2194.04,1300],["2011-10-26",2174.27,2213.8,2174.27,2213.8,1700],["2011-10-27",2213.8,2213.8,2213.8,2213.8,0],["2011-10-28",2332.4,2332.4,2332.4,2332.4,300],["2011-10-31",2332.4,2332.4,2332.4,2332.4,0],["2011-11-01",2332.4,2332.4,2332.4,2332.4,0],["2011-11-02",2213.8,2213.8,2213.8,2213.8,200],["2011-11-03",2213.8,2213.8,2213.8,2213.8,0],["2011-11-04",2213.8,2273.1,2213.8,2253.34,1800],["2011-11-07",2273.1,2273.1,2273.1,2273.1,400],["2011-11-08",2273.1,2273.1,2273.1,2273.1,300],["2011-11-09",2273.1,2273.1,2273.1,2273.1,0],["2011-11-10",2273.1,2273.1,2273.1,2273.1,200],["2011-11-11",2273.1,2273.1,2273.1,2273.1,0],["2011-11-14",2273.1,2312.63,2273.1,2312.63,2900],["2011-11-15",2253.34,2253.34,2253.34,2253.34,200],["2011-11-16",2114.97,2114.97,2114.97,2114.97,200],["2011-11-17",2174.27,2174.27,2174.27,2174.27,3600],["2011-11-18",2174.27,2174.27,2174.27,2174.27,100],["2011-11-21",2174.27,2174.27,2174.27,2174.27,0],["2011-11-22",2174.27,2174.27,2174.27,2174.27,0],["2011-11-23",2174.27,2174.27,2174.27,2174.27,0],["2011-11-24",2174.27,2174.27,2174.27,2174.27,0],["2011-11-25",2174.27,2174.27,2174.27,2174.27,0],["2011-11-28",2174.27,2174.27,2174.27,2174.27,0],["2011-11-29",2174.27,2174.27,2174.27,2174.27,0],["2011-11-30",2174.27,2174.27,2174.27,2174.27,0],["2011-12-01",2174.27,2174.27,2174.27,2174.27,0],["2011-12-02",2174.27,2174.27,2095.21,2095.21,500],["2011-12-05",2134.74,2134.74,2134.74,2134.74,0],["2011-12-06",2134.74,2134.74,2134.74,2134.74,0],["2011-12-07",2273.1,2273.1,2273.1,2273.1,200],["2011-12-08",2273.1,2273.1,2273.1,2273.1,0],["2011-12-09",2273.1,2273.1,2273.1,2273.1,0],["2011-12-12",2273.1,2273.1,2273.1,2273.1,0],["2011-12-13",2273.1,2273.1,2273.1,2273.1,0],["2011-12-14",2273.1,2273.1,2273.1,2273.1,0],["2011-12-15",2273.1,2273.1,2273.1,2273.1,0],["2011-12-16",2273.1,2273.1,2273.1,2273.1,0],["2011-12-19",2273.1,2273.1,2273.1,2273.1,0],["2011-12-20",2273.1,2273.1,2273.1,2273.1,0],["2011-12-21",2273.1,2273.1,2273.1,2273.1,0],["2011-12-22",2273.1,2273.1,2253.34,2253.34,4000],["2011-12-23",2253.34,2253.34,2253.34,2253.34,0],["2011-12-26",2253.34,2253.34,2253.34,2253.34,0],["2011-12-27",2273.1,2273.1,2273.1,2273.1,2000],["2011-12-28",2273.1,2273.1,2273.1,2273.1,0],["2011-12-29",2114.97,2273.1,2114.97,2273.1,8100],["2011-12-30",2273.1,2273.1,2273.1,2273.1,1000],["2012-01-03",2273.1,2273.1,2273.1,2273.1,0],["2012-01-04",2273.1,2273.1,2273.1,2273.1,0],["2012-01-05",2273.1,2273.1,2273.1,2273.1,0],["2012-01-06",2273.1,2273.1,2273.1,2273.1,0],["2012-01-09",2273.1,2273.1,2273.1,2273.1,2000],["2012-01-10",2431.23,2431.23,2431.23,2431.23,100],["2012-01-11",2431.23,2431.23,2431.23,2431.23,100],["2012-01-12",2431.23,2431.23,2431.23,2431.23,0],["2012-01-13",2292.87,2292.87,2292.87,2292.87,3600],["2012-01-16",2371.93,2371.93,2371.93,2371.93,200],["2012-01-17",2470.76,2470.76,2470.76,2470.76,500],["2012-01-18",2470.76,2470.76,2470.76,2470.76,0],["2012-01-19",2569.59,2569.59,2569.59,2569.59,500],["2012-01-20",2569.59,2569.59,2569.59,2569.59,0],["2012-01-30",2569.59,2569.59,2569.59,2569.59,0],["2012-01-31",2569.59,2569.59,2569.59,2569.59,0],["2012-02-01",2569.59,2569.59,2569.59,2569.59,0],["2012-02-02",2569.59,2569.59,2569.59,2569.59,0],["2012-02-03",2510.3,2510.3,2510.3,2510.3,200],["2012-02-06",2510.3,2510.3,2510.3,2510.3,0],["2012-02-07",2510.3,2510.3,2510.3,2510.3,0],["2012-02-08",2510.3,2510.3,2510.3,2510.3,0],["2012-02-09",2569.59,2569.59,2569.59,2569.59,700],["2012-02-10",2569.59,2569.59,2569.59,2569.59,500],["2012-02-13",2569.59,2569.59,2569.59,2569.59,0],["2012-02-14",2569.59,2569.59,2569.59,2569.59,1000],["2012-02-15",2569.59,2569.59,2569.59,2569.59,0],["2012-02-16",2569.59,2569.59,2569.59,2569.59,4000],["2012-02-17",2569.59,2569.59,2569.59,2569.59,5900],["2012-02-20",2569.59,2569.59,2569.59,2569.59,0],["2012-02-21",2569.59,2569.59,2569.59,2569.59,0],["2012-02-22",2569.59,2569.59,2569.59,2569.59,0],["2012-02-23",2569.59,2569.59,2569.59,2569.59,0],["2012-02-24",2569.59,2569.59,2569.59,2569.59,0],["2012-02-27",2747.49,2747.49,2747.49,2747.49,200],["2012-02-28",2925.38,2925.38,2925.38,2925.38,23100],["2012-02-29",3123.05,3123.05,3004.45,3123.05,20800],["2012-03-01",3162.58,3162.58,3103.28,3123.05,10200],["2012-03-02",3142.81,3340.47,3142.81,3340.47,37400],["2012-03-05",3360.24,3538.13,3340.47,3538.13,16700],["2012-03-06",3518.37,3541.36,3518.37,3541.36,1600],["2012-03-07",3403.39,3403.39,3311.4,3311.4,5500],["2012-03-08",3150.43,3403.39,3150.43,3403.39,400],["2012-03-09",3058.45,3058.45,3058.45,3058.45,2400],["2012-03-12",2874.48,2874.48,2851.49,2851.49,1000],["2012-03-13",2690.52,2690.52,2667.52,2667.52,2500],["2012-03-14",2759.5,2759.5,2759.5,2759.5,200],["2012-03-15",2690.52,2690.52,2667.52,2690.52,800],["2012-03-16",2621.53,2874.48,2621.53,2874.48,1900],["2012-03-19",2966.47,2966.47,2966.47,2966.47,100],["2012-03-20",3173.43,3173.43,3173.43,3173.43,100],["2012-03-21",3311.4,3311.4,3288.41,3288.41,600],["2012-03-22",3449.38,3449.38,3288.41,3426.38,4000],["2012-03-23",3449.38,3449.38,3150.43,3150.43,3800],["2012-03-26",2989.46,3265.41,2989.46,2989.46,4900],["2012-03-27",2805.5,2805.5,2782.5,2782.5,6100],["2012-03-28",2713.51,2713.51,2598.53,2598.53,9800],["2012-03-29",2529.55,2529.55,2529.55,2529.55,100],["2012-03-30",2690.52,2690.52,2529.55,2529.55,700],["2012-04-03",2644.52,2690.52,2552.54,2690.52,5000],["2012-04-04",2690.52,2736.51,2690.52,2690.52,2200],["2012-04-05",2690.52,2782.5,2690.52,2782.5,2100],["2012-04-06",2874.48,2897.48,2874.48,2897.48,500],["2012-04-09",2874.48,2874.48,2851.49,2851.49,300],["2012-04-10",2874.48,2897.48,2690.52,2690.52,400],["2012-04-11",2851.49,2851.49,2851.49,2851.49,1000],["2012-04-12",2966.47,2966.47,2805.5,2805.5,400],["2012-04-13",2782.5,2782.5,2782.5,2782.5,500],["2012-04-16",2713.51,2759.5,2690.52,2690.52,2600],["2012-04-17",2759.5,2759.5,2759.5,2759.5,2400],["2012-04-18",2713.51,2851.49,2690.52,2851.49,2200],["2012-04-19",2759.5,2759.5,2713.51,2713.51,5400],["2012-04-20",2690.52,2759.5,2529.55,2644.52,3100],["2012-04-23",2644.52,2644.52,2644.52,2644.52,1900],["2012-04-24",2759.5,2759.5,2759.5,2759.5,100],["2012-04-25",2759.5,2759.5,2759.5,2759.5,2400],["2012-04-26",2759.5,2782.5,2759.5,2782.5,2500],["2012-04-27",2874.48,2874.48,2874.48,2874.48,2400],["2012-05-02",2874.48,2897.48,2782.5,2874.48,8600],["2012-05-03",2897.48,2897.48,2874.48,2874.48,3300],["2012-05-04",2966.47,2966.47,2966.47,2966.47,590],["2012-05-07",2966.47,2966.47,2966.47,2966.47,300],["2012-05-08",2966.47,3035.45,2966.47,2989.46,4700],["2012-05-09",2989.46,2989.46,2989.46,2989.46,0],["2012-05-10",2989.46,2989.46,2989.46,2989.46,500],["2012-05-11",2989.46,3035.45,2989.46,3035.45,5000],["2012-05-14",2989.46,2989.46,2897.48,2897.48,5500],["2012-05-15",2897.48,2897.48,2897.48,2897.48,0],["2012-05-16",2920.47,2920.47,2897.48,2897.48,3000],["2012-05-17",2897.48,2897.48,2897.48,2897.48,1800],["2012-05-18",2736.51,2736.51,2736.51,2736.51,600],["2012-05-21",2874.48,2897.48,2874.48,2874.48,2000],["2012-05-22",2874.48,2874.48,2874.48,2874.48,100],["2012-05-23",2690.52,2690.52,2690.52,2690.52,28000],["2012-05-24",2690.52,2690.52,2690.52,2690.52,17400],["2012-05-25",2690.52,2690.52,2690.52,2690.52,100],["2012-05-28",2805.5,2805.5,2805.5,2805.5,200],["2012-05-29",2805.5,2805.5,2805.5,2805.5,0],["2012-05-30",2805.5,2805.5,2805.5,2805.5,0],["2012-05-31",2805.5,2805.5,2805.5,2805.5,0],["2012-06-01",2874.48,2874.48,2805.5,2805.5,500],["2012-06-04",2805.5,2805.5,2805.5,2805.5,0],["2012-06-05",2805.5,2805.5,2805.5,2805.5,0],["2012-06-06",2805.5,2805.5,2805.5,2805.5,0],["2012-06-07",2874.48,2874.48,2759.5,2759.5,2100],["2012-06-08",2828.49,2828.49,2828.49,2828.49,700],["2012-06-11",2828.49,2828.49,2828.49,2828.49,0],["2012-06-12",2828.49,2828.49,2828.49,2828.49,0],["2012-06-13",2828.49,2828.49,2828.49,2828.49,0],["2012-06-14",2828.49,2828.49,2828.49,2828.49,0],["2012-06-15",2828.49,2828.49,2828.49,2828.49,0],["2012-06-18",2828.49,2828.49,2828.49,2828.49,0],["2012-06-19",2828.49,2828.49,2828.49,2828.49,0],["2012-06-20",2828.49,2828.49,2690.52,2690.52,2500],["2012-06-21",2759.5,2759.5,2759.5,2759.5,500],["2012-06-22",2759.5,2759.5,2759.5,2759.5,0],["2012-06-25",2759.5,2759.5,2759.5,2759.5,0],["2012-06-26",2759.5,2759.5,2759.5,2759.5,0],["2012-06-27",2759.5,2759.5,2759.5,2759.5,0],["2012-06-28",2759.5,2759.5,2759.5,2759.5,0],["2012-06-29",2874.48,2874.48,2874.48,2874.48,2000],["2012-07-02",2874.48,2874.48,2874.48,2874.48,0],["2012-07-03",2805.5,2805.5,2690.52,2736.51,1300],["2012-07-04",2736.51,2736.51,2736.51,2736.51,1000],["2012-07-05",2736.51,2736.51,2736.51,2736.51,0],["2012-07-06",2782.5,2782.5,2782.5,2782.5,1000],["2012-07-09",2782.5,2782.5,2782.5,2782.5,0],["2012-07-10",2782.5,2782.5,2782.5,2782.5,0],["2012-07-11",2782.5,2782.5,2782.5,2782.5,0],["2012-07-12",2782.5,2782.5,2782.5,2782.5,0],["2012-07-13",2782.5,2782.5,2782.5,2782.5,0],["2012-07-16",2782.5,2782.5,2782.5,2782.5,0],["2012-07-17",2782.5,2782.5,2782.5,2782.5,0],["2012-07-18",2782.5,2782.5,2782.5,2782.5,1200],["2012-07-19",2805.5,2828.49,2805.5,2828.49,600],["2012-07-20",2828.49,2828.49,2828.49,2828.49,0],["2012-07-23",2828.49,2828.49,2828.49,2828.49,0],["2012-07-24",2851.49,2851.49,2851.49,2851.49,100],["2012-07-25",2851.49,2851.49,2851.49,2851.49,0],["2012-07-26",2851.49,2851.49,2851.49,2851.49,0],["2012-07-27",2851.49,2851.49,2851.49,2851.49,0],["2012-07-30",2851.49,2851.49,2851.49,2851.49,0],["2012-07-31",2851.49,2851.49,2851.49,2851.49,0],["2012-08-01",2851.49,2851.49,2851.49,2851.49,0],["2012-08-02",2851.49,2851.49,2851.49,2851.49,0],["2012-08-03",2805.5,2851.49,2805.5,2851.49,600],["2012-08-06",2851.49,2851.49,2851.49,2851.49,0],["2012-08-07",2828.49,2828.49,2690.52,2690.52,2000],["2012-08-08",2690.52,2690.52,2690.52,2690.52,0],["2012-08-09",2690.52,2690.52,2690.52,2690.52,0],["2012-08-10",2759.5,2759.5,2759.5,2759.5,500],["2012-08-13",2759.5,2759.5,2759.5,2759.5,0],["2012-08-14",2759.5,2759.5,2759.5,2759.5,0],["2012-08-15",2759.5,2759.5,2759.5,2759.5,0],["2012-08-16",2644.52,2644.52,2644.52,2644.52,500],["2012-08-17",2644.52,2644.52,2644.52,2644.52,0],["2012-08-20",2667.52,2667.52,2667.52,2667.52,200],["2012-08-21",2621.53,2644.52,2621.53,2644.52,1200],["2012-08-22",2621.53,2621.53,2621.53,2621.53,500],["2012-08-23",2575.54,2575.54,2575.54,2575.54,300],["2012-08-24",2575.54,2575.54,2575.54,2575.54,1000],["2012-08-27",2552.54,2552.54,2529.55,2529.55,1400],["2012-08-28",2529.55,2529.55,2529.55,2529.55,0],["2012-08-29",2529.55,2529.55,2529.55,2529.55,0],["2012-08-30",2529.55,2529.55,2529.55,2529.55,0],["2012-08-31",2529.55,2529.55,2529.55,2529.55,0],["2012-09-04",2529.55,2529.55,2529.55,2529.55,0],["2012-09-05",2529.55,2529.55,2529.55,2529.55,0],["2012-09-06",2529.55,2529.55,2529.55,2529.55,0],["2012-09-07",2529.55,2529.55,2529.55,2529.55,0],["2012-09-10",2529.55,2529.55,2529.55,2529.55,0],["2012-09-11",2529.55,2529.55,2529.55,2529.55,0],["2012-09-12",2529.55,2529.55,2529.55,2529.55,300],["2012-09-13",2529.55,2529.55,2529.55,2529.55,300],["2012-09-14",2529.55,2529.55,2529.55,2529.55,0],["2012-09-17",2529.55,2529.55,2529.55,2529.55,0],["2012-09-18",2529.55,2529.55,2529.55,2529.55,0],["2012-09-19",2529.55,2529.55,2529.55,2529.55,0],["2012-09-20",2529.55,2529.55,2529.55,2529.55,0],["2012-09-21",2529.55,2529.55,2529.55,2529.55,0],["2012-09-24",2529.55,2529.55,2529.55,2529.55,0],["2012-09-25",2529.55,2529.55,2529.55,2529.55,0],["2012-09-26",2368.57,2483.55,2368.57,2483.55,1100],["2012-09-27",2483.55,2483.55,2483.55,2483.55,0],["2012-09-28",2460.56,2460.56,2460.56,2460.56,100],["2012-10-01",2483.55,2483.55,2483.55,2483.55,400],["2012-10-02",2483.55,2483.55,2483.55,2483.55,0],["2012-10-03",2483.55,2483.55,2483.55,2483.55,0],["2012-10-04",2506.55,2506.55,2483.55,2483.55,300],["2012-10-05",2483.55,2483.55,2483.55,2483.55,100],["2012-10-08",2483.55,2483.55,2483.55,2483.55,0],["2012-10-09",2483.55,2483.55,2483.55,2483.55,0],["2012-10-10",2483.55,2483.55,2483.55,2483.55,0],["2012-10-11",2529.55,2552.54,2529.55,2529.55,1300],["2012-10-12",2506.55,2506.55,2506.55,2506.55,100],["2012-10-15",2529.55,2529.55,2529.55,2529.55,1000],["2012-10-16",2414.57,2414.57,2414.57,2414.57,500],["2012-10-17",2414.57,2414.57,2414.57,2414.57,0],["2012-10-18",2414.57,2414.57,2414.57,2414.57,0],["2012-10-19",2529.55,2529.55,2414.57,2414.57,1900],["2012-10-22",2414.57,2414.57,2414.57,2414.57,200],["2012-10-23",2414.57,2414.57,2414.57,2414.57,0],["2012-10-24",2414.57,2414.57,2414.57,2414.57,1300],["2012-10-25",2391.57,2391.57,2391.57,2391.57,200],["2012-10-26",2230.6,2230.6,2230.6,2230.6,100],["2012-10-29",2230.6,2230.6,2230.6,2230.6,0],["2012-10-30",2230.6,2230.6,2230.6,2230.6,0],["2012-10-31",2368.57,2368.57,2368.57,2368.57,400],["2012-11-01",2368.57,2368.57,2368.57,2368.57,0],["2012-11-02",2368.57,2368.57,2368.57,2368.57,0],["2012-11-05",2368.57,2368.57,2368.57,2368.57,0],["2012-11-06",2368.57,2368.57,2368.57,2368.57,0],["2012-11-07",2368.57,2368.57,2368.57,2368.57,1000],["2012-11-08",2368.57,2368.57,2368.57,2368.57,0],["2012-11-09",2368.57,2368.57,2368.57,2368.57,0],["2012-11-12",2368.57,2368.57,2368.57,2368.57,0],["2012-11-13",2253.59,2253.59,2207.6,2207.6,1800],["2012-11-14",2207.6,2207.6,2207.6,2207.6,0],["2012-11-15",2207.6,2207.6,2207.6,2207.6,0],["2012-11-16",2092.62,2092.62,2092.62,2092.62,200],["2012-11-19",2092.62,2092.62,2092.62,2092.62,0],["2012-11-20",2092.62,2092.62,2092.62,2092.62,0],["2012-11-21",2092.62,2092.62,2092.62,2092.62,0],["2012-11-22",2092.62,2092.62,2092.62,2092.62,0],["2012-11-23",2092.62,2092.62,2092.62,2092.62,0],["2012-11-26",2092.62,2092.62,2092.62,2092.62,0],["2012-11-27",2092.62,2092.62,2092.62,2092.62,0],["2012-11-28",2230.6,2230.6,2230.6,2230.6,200],["2012-11-29",2230.6,2230.6,2230.6,2230.6,0],["2012-11-30",2230.6,2230.6,2230.6,2230.6,0],["2012-12-03",2230.6,2230.6,2230.6,2230.6,0],["2012-12-04",2230.6,2230.6,2230.6,2230.6,0],["2012-12-05",2230.6,2230.6,2230.6,2230.6,300],["2012-12-06",2230.6,2230.6,2230.6,2230.6,0],["2012-12-07",2230.6,2230.6,2230.6,2230.6,0],["2012-12-10",2230.6,2230.6,2230.6,2230.6,0],["2012-12-11",2092.62,2092.62,2092.62,2092.62,100],["2012-12-12",1977.64,1977.64,1977.64,1977.64,100],["2012-12-13",1839.67,1839.67,1839.67,1839.67,100],["2012-12-14",1839.67,1839.67,1839.67,1839.67,0],["2012-12-17",1839.67,1839.67,1839.67,1839.67,0],["2012-12-18",1954.65,1954.65,1954.65,1954.65,100],["2012-12-19",2069.63,2069.63,2069.63,2069.63,100],["2012-12-20",2069.63,2069.63,2069.63,2069.63,0],["2012-12-21",2207.6,2207.6,2207.6,2207.6,100],["2012-12-24",2207.6,2207.6,2207.6,2207.6,0],["2012-12-25",2345.58,2345.58,2345.58,2345.58,100],["2012-12-26",2345.58,2345.58,2345.58,2345.58,0],["2012-12-27",2414.57,2414.57,2414.57,2414.57,100],["2012-12-28",2414.57,2414.57,2414.57,2414.57,0],["2013-01-02",2253.59,2414.57,2253.59,2414.57,200],["2013-01-03",2414.57,2414.57,2414.57,2414.57,0],["2013-01-04",2414.57,2414.57,2414.57,2414.57,0],["2013-01-07",2414.57,2414.57,2391.57,2414.57,1200],["2013-01-08",2414.57,2414.57,2414.57,2414.57,0],["2013-01-09",2253.59,2299.59,2253.59,2253.59,2500],["2013-01-10",2230.6,2230.6,2230.6,2230.6,200],["2013-01-11",2230.6,2230.6,2230.6,2230.6,400],["2013-01-14",2253.59,2253.59,2253.59,2253.59,300],["2013-01-15",2253.59,2253.59,2253.59,2253.59,0],["2013-01-16",2253.59,2253.59,2253.59,2253.59,0],["2013-01-17",2253.59,2253.59,2253.59,2253.59,0],["2013-01-18",2253.59,2253.59,2253.59,2253.59,0],["2013-01-21",2253.59,2253.59,2253.59,2253.59,0],["2013-01-22",2253.59,2253.59,2253.59,2253.59,0],["2013-01-23",2253.59,2253.59,2253.59,2253.59,0],["2013-01-24",2253.59,2253.59,2253.59,2253.59,0],["2013-01-25",2253.59,2253.59,2253.59,2253.59,0],["2013-01-28",2253.59,2253.59,2253.59,2253.59,0],["2013-01-29",2299.59,2414.57,2299.59,2414.57,2200],["2013-01-30",2276.59,2276.59,2276.59,2276.59,200],["2013-01-31",2368.57,2368.57,2368.57,2368.57,100],["2013-02-01",2368.57,2368.57,2368.57,2368.57,0],["2013-02-04",2506.55,2506.55,2506.55,2506.55,2000],["2013-02-05",2506.55,2506.55,2506.55,2506.55,0],["2013-02-06",2506.55,2506.55,2506.55,2506.55,0],["2013-02-07",2506.55,2506.55,2506.55,2506.55,0],["2013-02-08",2506.55,2506.55,2414.57,2414.57,2100],["2013-02-18",2529.55,2644.52,2529.55,2644.52,13300],["2013-02-19",2713.51,2713.51,2690.52,2690.52,3900],["2013-02-20",2690.52,2759.5,2644.52,2759.5,8600],["2013-02-21",2621.53,2667.52,2621.53,2667.52,2000],["2013-02-22",2773.16,2878.81,2693.93,2878.81,5700],["2013-02-25",2878.81,2878.81,2852.4,2852.4,4300],["2013-02-26",2852.4,2852.4,2852.4,2852.4,0],["2013-02-27",2852.4,2852.4,2852.4,2852.4,0],["2013-02-28",2614.7,2614.7,2588.29,2588.29,1000],["2013-03-01",2535.46,2667.52,2403.41,2667.52,1600],["2013-03-04",2509.05,2509.05,2509.05,2509.05,300],["2013-03-05",2509.05,2509.05,2509.05,2509.05,0],["2013-03-06",2377.0,2535.46,2377.0,2535.46,400],["2013-03-07",2535.46,2535.46,2535.46,2535.46,0],["2013-03-08",2535.46,2535.46,2535.46,2535.46,0],["2013-03-11",2509.05,2509.05,2509.05,2509.05,400],["2013-03-12",2509.05,2509.05,2509.05,2509.05,0],["2013-03-13",2377.0,2403.41,2377.0,2377.0,3200],["2013-03-14",2403.41,2509.05,2139.3,2509.05,3000],["2013-03-15",1980.83,2112.89,1954.42,2086.48,2400],["2013-03-18",2007.24,2007.24,2007.24,2007.24,1500],["2013-03-19",2033.65,2112.89,2033.65,2086.48,300],["2013-03-20",2086.48,2139.3,2086.48,2139.3,2300],["2013-03-21",2139.3,2139.3,2139.3,2139.3,0],["2013-03-22",2139.3,2218.53,2139.3,2165.71,1100],["2013-03-25",2165.71,2165.71,2165.71,2165.71,100],["2013-03-26",2112.89,2139.3,2112.89,2112.89,2000],["2013-03-27",2086.48,2112.89,2086.48,2112.89,600],["2013-03-28",2112.89,2112.89,2112.89,2112.89,3200],["2013-03-29",2139.3,2139.3,2139.3,2139.3,1000],["2013-04-01",1928.01,1928.01,1928.01,1928.01,600],["2013-04-02",1980.83,2007.24,1980.83,2007.24,1400],["2013-04-03",2139.3,2139.3,2139.3,2139.3,600],["2013-04-04",2192.12,2192.12,2165.71,2165.71,1900],["2013-04-05",2165.71,2165.71,2165.71,2165.71,0],["2013-04-08",2165.71,2165.71,2165.71,2165.71,0],["2013-04-09",2165.71,2165.71,2165.71,2165.71,1300],["2013-04-10",2165.71,2165.71,2165.71,2165.71,0],["2013-04-11",2165.71,2165.71,2165.71,2165.71,0],["2013-04-12",2165.71,2165.71,2112.89,2112.89,3100],["2013-04-15",2112.89,2112.89,2112.89,2112.89,70],["2013-04-16",2112.89,2112.89,2112.89,2112.89,0],["2013-04-17",2112.89,2112.89,2112.89,2112.89,1400],["2013-04-18",2112.89,2112.89,2112.89,2112.89,100],["2013-04-22",2112.89,2112.89,2112.89,2112.89,500],["2013-04-23",2112.89,2112.89,2112.89,2112.89,0],["2013-04-24",2112.89,2112.89,2112.89,2112.89,0],["2013-04-25",2112.89,2112.89,2112.89,2112.89,1000],["2013-04-26",2112.89,2112.89,2112.89,2112.89,200],["2013-05-02",2112.89,2139.3,2112.89,2112.89,3200],["2013-05-03",2112.89,2112.89,2112.89,2112.89,0],["2013-05-06",1928.01,1928.01,1928.01,1928.01,100],["2013-05-07",1928.01,1928.01,1928.01,1928.01,0],["2013-05-08",1928.01,1928.01,1928.01,1928.01,0],["2013-05-09",1928.01,1928.01,1928.01,1928.01,0],["2013-05-10",1928.01,1928.01,1928.01,1928.01,0],["2013-05-13",1928.01,1928.01,1928.01,1928.01,0],["2013-05-14",2060.07,2060.07,2060.07,2060.07,100],["2013-05-15",1954.42,2007.24,1954.42,2007.24,200],["2013-05-16",2007.24,2007.24,2007.24,2007.24,0],["2013-05-17",2007.24,2007.24,2007.24,2007.24,0],["2013-05-20",2007.24,2007.24,2007.24,2007.24,0],["2013-05-21",1901.6,1901.6,1901.6,1901.6,300],["2013-05-22",1901.6,1901.6,1901.6,1901.6,0],["2013-05-23",1901.6,1901.6,1901.6,1901.6,0],["2013-05-24",1901.6,1901.6,1901.6,1901.6,60],["2013-05-27",1795.95,1848.78,1795.95,1848.78,1800],["2013-05-28",1848.78,1848.78,1848.78,1848.78,0],["2013-05-29",1822.37,1822.37,1822.37,1822.37,1200],["2013-05-30",1848.78,1848.78,1848.78,1848.78,1100],["2013-05-31",1848.78,1848.78,1848.78,1848.78,0],["2013-06-03",1848.78,1848.78,1848.78,1848.78,500],["2013-06-04",1848.78,1848.78,1848.78,1848.78,0],["2013-06-05",1822.37,1822.37,1795.95,1795.95,700],["2013-06-06",1848.78,1848.78,1848.78,1848.78,200],["2013-06-07",1848.78,1848.78,1848.78,1848.78,0],["2013-06-10",1848.78,1848.78,1848.78,1848.78,100],["2013-06-11",1848.78,1848.78,1848.78,1848.78,0],["2013-06-12",1848.78,1848.78,1848.78,1848.78,0],["2013-06-13",1848.78,1848.78,1848.78,1848.78,0],["2013-06-14",1848.78,1848.78,1848.78,1848.78,0],["2013-06-17",1848.78,1848.78,1848.78,1848.78,4800],["2013-06-18",1743.13,1848.78,1743.13,1795.95,10000],["2013-06-19",1822.37,1848.78,1822.37,1848.78,8600],["2013-06-20",1822.37,1848.78,1822.37,1848.78,7100],["2013-06-21",1848.78,1848.78,1690.31,1690.31,4400],["2013-06-24",1716.72,1716.72,1690.31,1690.31,1000],["2013-06-25",1743.13,1795.95,1743.13,1795.95,400],["2013-06-26",1743.13,1822.37,1743.13,1822.37,2900],["2013-06-27",1822.37,1875.19,1822.37,1875.19,5200],["2013-09-16",1795.95,1795.95,1795.95,1795.95,0],["2013-09-17",1795.95,1795.95,1795.95,1795.95,0],["2013-09-18",1822.37,1822.37,1822.37,1822.37,100],["2013-09-19",1822.37,1980.83,1822.37,1980.83,3000],["2013-09-20",2033.65,2060.07,2007.24,2007.24,2500],["2013-09-23",2033.65,2033.65,2033.65,2033.65,0],["2013-09-24",1875.19,2060.07,1875.19,2060.07,1800],["2013-09-25",1928.01,1928.01,1928.01,1928.01,0],["2013-09-26",2112.89,2112.89,2112.89,2112.89,100],["2013-09-27",2297.76,2324.18,2297.76,2324.18,4100],["2013-09-30",2535.46,2535.46,2535.46,2535.46,2800],["2013-10-01",2535.46,2535.46,2535.46,2535.46,0],["2013-10-02",2350.59,2350.59,2350.59,2350.59,1800],["2013-10-03",2271.35,2271.35,2271.35,2271.35,100],["2013-10-04",2165.71,2165.71,2165.71,2165.71,1000],["2013-10-07",2139.3,2165.71,2139.3,2165.71,3200],["2013-10-08",2165.71,2192.12,2165.71,2192.12,4520],["2013-10-09",2244.94,2244.94,2244.94,2244.94,400],["2013-10-10",2244.94,2244.94,2244.94,2244.94,0],["2013-10-11",2244.94,2244.94,2244.94,2244.94,0],["2013-10-14",2244.94,2244.94,2244.94,2244.94,0],["2013-10-15",2244.94,2244.94,2244.94,2244.94,0],["2013-10-16",2244.94,2244.94,2244.94,2244.94,0],["2013-10-17",2244.94,2244.94,2244.94,2244.94,2800],["2013-10-18",2244.94,2429.82,2244.94,2429.82,4100],["2013-10-21",2244.94,2244.94,2244.94,2244.94,0],["2013-10-22",2244.94,2244.94,2244.94,2244.94,0],["2013-10-23",2297.76,2297.76,2297.76,2297.76,1000],["2013-10-24",2456.23,2456.23,2456.23,2456.23,4000],["2013-10-25",2456.23,2456.23,2456.23,2456.23,0],["2013-10-28",2693.93,2693.93,2693.93,2693.93,100],["2013-10-29",2693.93,2693.93,2693.93,2693.93,0],["2013-10-30",2429.82,2429.82,2429.82,2429.82,200],["2013-10-31",2429.82,2429.82,2429.82,2429.82,0],["2013-11-01",2429.82,2429.82,2429.82,2429.82,0],["2013-11-04",2429.82,2429.82,2429.82,2429.82,0],["2013-11-05",2429.82,2429.82,2429.82,2429.82,0],["2013-11-06",2429.82,2429.82,2429.82,2429.82,0],["2013-11-07",2429.82,2429.82,2429.82,2429.82,0],["2013-11-08",2429.82,2429.82,2429.82,2429.82,0],["2013-11-11",2641.11,2641.11,2641.11,2641.11,800],["2013-11-12",2641.11,2641.11,2641.11,2641.11,5600],["2013-11-13",2641.11,2641.11,2641.11,2641.11,0],["2013-11-14",2509.05,2535.46,2509.05,2535.46,5200],["2013-11-15",2509.05,2509.05,2509.05,2509.05,0],["2013-11-18",2509.05,2509.05,2509.05,2509.05,0],["2013-11-19",2509.05,2509.05,2509.05,2509.05,0],["2013-11-20",2509.05,2535.46,2509.05,2509.05,7000],["2013-11-21",2509.05,2509.05,2509.05,2509.05,6600],["2013-11-22",2641.11,2641.11,2641.11,2641.11,200],["2013-11-25",2641.11,2641.11,2641.11,2641.11,0],["2013-11-26",2641.11,2641.11,2641.11,2641.11,0],["2013-11-27",2641.11,2641.11,2641.11,2641.11,0],["2013-11-28",2641.11,2641.11,2641.11,2641.11,0],["2013-11-29",2641.11,2641.11,2641.11,2641.11,0],["2013-12-02",2509.05,2509.05,2509.05,2509.05,10000],["2013-12-03",2509.05,2509.05,2509.05,2509.05,0],["2013-12-04",2509.05,2509.05,2509.05,2509.05,0],["2013-12-05",2509.05,2509.05,2509.05,2509.05,0],["2013-12-06",2509.05,2509.05,2509.05,2509.05,0],["2013-12-09",2509.05,2509.05,2509.05,2509.05,3300],["2013-12-10",2509.05,2509.05,2509.05,2509.05,0],["2013-12-11",2509.05,2509.05,2509.05,2509.05,0],["2013-12-12",2509.05,2509.05,2509.05,2509.05,0],["2013-12-13",2509.05,2509.05,2509.05,2509.05,1300],["2013-12-16",2509.05,2746.75,2509.05,2746.75,3500],["2013-12-17",2535.46,2535.46,2482.64,2509.05,1500],["2013-12-18",2482.64,2482.64,2482.64,2482.64,0],["2013-12-19",2720.34,2720.34,2720.34,2720.34,1300],["2013-12-20",2958.04,2958.04,2958.04,2958.04,100],["2013-12-23",2667.52,2667.52,2667.52,2667.52,2000],["2013-12-24",2667.52,2667.52,2667.52,2667.52,0],["2013-12-25",2746.75,2746.75,2746.75,2746.75,300],["2013-12-26",2958.04,2958.04,2958.04,2958.04,100],["2013-12-27",2958.04,2958.04,2958.04,2958.04,0],["2013-12-30",2958.04,2958.04,2958.04,2958.04,0],["2013-12-31",2958.04,2958.04,2958.04,2958.04,0],["2014-01-02",2958.04,2958.04,2958.04,2958.04,0],["2014-01-03",2773.16,2773.16,2773.16,2773.16,3000],["2014-01-06",2773.16,2773.16,2773.16,2773.16,80],["2014-01-07",3037.28,3037.28,3037.28,3037.28,1900],["2014-01-08",3037.28,3037.28,3037.28,3037.28,0],["2014-01-09",3037.28,3037.28,3037.28,3037.28,0],["2014-01-10",3037.28,3037.28,3037.28,3037.28,0],["2014-01-13",3037.28,3037.28,3037.28,3037.28,0],["2014-01-14",3037.28,3063.69,3037.28,3063.69,1100],["2014-01-15",3063.69,3063.69,3063.69,3063.69,0],["2014-01-16",3169.33,3169.33,3169.33,3169.33,2000],["2014-01-17",3169.33,3169.33,3169.33,3169.33,0],["2014-01-20",3169.33,3169.33,3169.33,3169.33,2200],["2014-01-21",3169.33,3169.33,3169.33,3169.33,4000],["2014-01-22",3169.33,3169.33,3169.33,3169.33,1000],["2014-01-23",3169.33,3169.33,3169.33,3169.33,0],["2014-01-24",3169.33,3169.33,3169.33,3169.33,0],["2014-01-27",3169.33,3169.33,3169.33,3169.33,0],["2014-02-06",3169.33,3169.33,3169.33,3169.33,0],["2014-02-07",3169.33,3169.33,3169.33,3169.33,0],["2014-02-10",3169.33,3169.33,3169.33,3169.33,0],["2014-02-11",3486.26,3486.26,3486.26,3486.26,1900],["2014-02-12",3222.15,3222.15,3222.15,3222.15,200],["2014-02-13",3169.33,3433.44,3169.33,3433.44,900],["2014-02-14",3433.44,3433.44,3433.44,3433.44,200],["2014-02-17",3433.44,3433.44,3433.44,3433.44,0],["2014-02-18",3433.44,3433.44,3433.44,3433.44,700],["2014-02-19",3433.44,3433.44,3433.44,3433.44,0],["2014-02-20",3433.44,3433.44,3433.44,3433.44,0],["2014-02-21",3169.33,3169.33,3169.33,3169.33,500],["2014-02-24",3169.33,3169.33,3169.33,3169.33,0],["2014-02-25",3459.85,3459.85,3459.85,3459.85,600],["2014-02-26",3433.44,3433.44,3433.44,3433.44,500],["2014-02-27",3433.44,3433.44,3433.44,3433.44,0],["2014-02-28",3433.44,3433.44,3433.44,3433.44,0],["2014-03-03",3433.44,3565.5,3433.44,3565.5,4600],["2014-03-04",3565.5,3565.5,3565.5,3565.5,3000],["2014-03-05",3565.5,3565.5,3565.5,3565.5,0],["2014-03-06",3565.5,3565.5,3565.5,3565.5,0],["2014-03-07",3565.5,3829.61,3565.5,3829.61,1700],["2014-03-10",3829.61,3829.61,3829.61,3829.61,1100],["2014-03-11",3829.61,3829.61,3829.61,3829.61,0],["2014-03-12",3829.61,3829.61,3829.61,3829.61,0],["2014-03-13",3829.61,3829.61,3829.61,3829.61,0],["2014-03-14",3459.85,3459.85,3459.85,3459.85,1000],["2014-03-17",3459.85,3459.85,3459.85,3459.85,700],["2014-03-18",3433.44,3433.44,3433.44,3433.44,300],["2014-03-19",3697.55,3697.55,3697.55,3697.55,400],["2014-03-20",3697.55,3697.55,3697.55,3697.55,1000],["2014-03-21",3697.55,3697.55,3697.55,3697.55,0],["2014-03-24",3697.55,3697.55,3697.55,3697.55,0],["2014-03-25",3697.55,3697.55,3697.55,3697.55,0],["2014-03-26",3644.73,3829.61,3644.73,3829.61,2500],["2014-03-27",3565.5,3565.5,3565.5,3565.5,300],["2014-03-28",3486.26,3486.26,3486.26,3486.26,700],["2014-03-31",3433.44,3433.44,3433.44,3433.44,200],["2014-04-01",3301.39,3301.39,3301.39,3301.39,200],["2014-04-02",3301.39,3301.39,3301.39,3301.39,0],["2014-04-03",3301.39,3301.39,3301.39,3301.39,0],["2014-04-04",3565.5,3565.5,3301.39,3301.39,1000],["2014-04-07",3776.79,3776.79,3776.79,3776.79,1000],["2014-04-08",3961.66,3961.66,3961.66,3961.66,100],["2014-04-10",3935.25,3961.66,3935.25,3961.66,1300],["2014-04-11",3961.66,3961.66,3961.66,3961.66,200],["2014-04-14",3961.66,4014.49,3961.66,4014.49,2200],["2014-04-15",4014.49,4014.49,4014.49,4014.49,800],["2014-04-16",4014.49,4014.49,4014.49,4014.49,0],["2014-04-17",3618.32,3618.32,3618.32,3618.32,500],["2014-04-18",3961.66,3961.66,3961.66,3961.66,1000],["2014-04-21",4225.77,4225.77,3961.66,3961.66,1100],["2014-04-22",3988.07,3988.07,3988.07,3988.07,0],["2014-04-23",3591.91,3591.91,3591.91,3591.91,500],["2014-04-24",3932.52,3932.52,3932.52,3932.52,4100],["2014-04-25",4180.24,4211.2,4180.24,4211.2,400],["2014-04-28",4211.2,4211.2,4211.2,4211.2,0],["2014-04-29",4211.2,4211.2,4211.2,4211.2,0],["2014-05-05",3808.66,3808.66,3808.66,3808.66,5600],["2014-05-06",4025.41,4025.41,4025.41,4025.41,300],["2014-05-07",4025.41,4025.41,4025.41,4025.41,0],["2014-05-08",4025.41,4025.41,4025.41,4025.41,0],["2014-05-09",4025.41,4025.41,4025.41,4025.41,0],["2014-05-12",4025.41,4025.41,4025.41,4025.41,4100],["2014-05-13",3715.77,3715.77,3715.77,3715.77,200],["2014-05-14",3715.77,3715.77,3715.77,3715.77,0],["2014-05-15",4025.41,4087.34,4025.41,4087.34,4200],["2014-05-16",4025.41,4056.38,4025.41,4056.38,5000],["2014-05-19",4025.41,4025.41,4025.41,4025.41,3000],["2014-05-20",4025.41,4025.41,4025.41,4025.41,9200],["2014-05-21",3715.77,3715.77,3715.77,3715.77,4500],["2014-05-22",3715.77,3715.77,3715.77,3715.77,0],["2014-05-23",3715.77,3715.77,3715.77,3715.77,5000],["2014-05-26",3715.77,3715.77,3715.77,3715.77,0],["2014-05-27",3870.59,3870.59,3870.59,3870.59,100],["2014-05-28",3870.59,3870.59,3870.59,3870.59,0],["2014-05-29",3870.59,3870.59,3870.59,3870.59,0],["2014-05-30",3870.59,3870.59,3870.59,3870.59,0],["2014-06-02",3870.59,3870.59,3870.59,3870.59,0],["2014-06-03",3870.59,3870.59,3870.59,3870.59,1000],["2014-06-04",3870.59,3870.59,3870.59,3870.59,0],["2014-06-05",3715.77,3715.77,3715.77,3715.77,1800],["2014-06-06",3715.77,3715.77,3715.77,3715.77,0],["2014-06-09",3715.77,3715.77,3715.77,3715.77,0],["2014-06-10",3715.77,3715.77,3715.77,3715.77,0],["2014-06-11",3560.94,3560.94,3560.94,3560.94,1800],["2014-06-12",3870.59,3870.59,3870.59,3870.59,200],["2014-06-13",3653.84,3653.84,3653.84,3653.84,3500],["2014-06-16",3653.84,3653.84,3653.84,3653.84,0],["2014-06-17",3653.84,3653.84,3653.84,3653.84,0],["2014-06-18",3653.84,3653.84,3653.84,3653.84,0],["2014-06-19",3653.84,3653.84,3653.84,3653.84,0],["2014-06-20",3653.84,3653.84,3653.84,3653.84,0],["2014-06-23",3560.94,3560.94,3560.94,3560.94,700],["2014-06-24",3560.94,3560.94,3560.94,3560.94,0],["2014-06-25",3560.94,3560.94,3560.94,3560.94,0],["2014-06-26",3560.94,3560.94,3560.94,3560.94,0],["2014-06-27",3901.56,3901.56,3901.56,3901.56,600],["2014-06-30",3622.87,3622.87,3622.87,3622.87,100],["2014-07-01",3622.87,3622.87,3622.87,3622.87,100],["2014-07-02",3622.87,3622.87,3622.87,3622.87,0],["2014-07-03",3622.87,3622.87,3622.87,3622.87,500],["2014-07-04",3622.87,3622.87,3622.87,3622.87,1200],["2014-07-07",3622.87,3622.87,3622.87,3622.87,2000],["2014-07-08",3622.87,3622.87,3622.87,3622.87,0],["2014-07-09",3622.87,3622.87,3622.87,3622.87,0],["2014-07-10",3963.49,3963.49,3963.49,3963.49,100],["2014-07-11",3808.66,3808.66,3746.73,3746.73,1900],["2014-07-14",3777.7,3777.7,3777.7,3777.7,0],["2014-07-15",3777.7,3777.7,3777.7,3777.7,0],["2014-07-16",3715.77,3715.77,3715.77,3715.77,100],["2014-07-17",3715.77,3715.77,3715.77,3715.77,0],["2014-07-18",3715.77,3715.77,3715.77,3715.77,0],["2014-07-21",3653.84,3653.84,3653.84,3653.84,200],["2014-07-22",3653.84,3653.84,3653.84,3653.84,0],["2014-07-23",3653.84,3653.84,3653.84,3653.84,0],["2014-07-24",3653.84,3653.84,3653.84,3653.84,0],["2014-07-25",3653.84,3653.84,3653.84,3653.84,0],["2014-07-28",3653.84,3653.84,3653.84,3653.84,0],["2014-07-29",3653.84,3653.84,3653.84,3653.84,0],["2014-07-30",3653.84,3653.84,3653.84,3653.84,0],["2014-07-31",3653.84,3653.84,3653.84,3653.84,0],["2014-08-01",3653.84,3653.84,3653.84,3653.84,0],["2014-08-04",3653.84,3653.84,3653.84,3653.84,0],["2014-08-05",3653.84,3653.84,3653.84,3653.84,0],["2014-08-06",3653.84,3653.84,3653.84,3653.84,0],["2014-08-07",3653.84,3653.84,3653.84,3653.84,0],["2014-08-08",3591.91,3591.91,3591.91,3591.91,500],["2014-08-11",3591.91,3591.91,3591.91,3591.91,0],["2014-08-12",3591.91,3591.91,3591.91,3591.91,0],["2014-08-13",3932.52,3932.52,3932.52,3932.52,300],["2014-08-14",3932.52,3932.52,3932.52,3932.52,0],["2014-08-15",4304.1,4304.1,4304.1,4304.1,600],["2014-08-18",4304.1,4304.1,4304.1,4304.1,0],["2014-08-19",4304.1,4304.1,4304.1,4304.1,0],["2014-08-20",4304.1,4304.1,4304.1,4304.1,0],["2014-08-21",4304.1,4304.1,4304.1,4304.1,0],["2014-08-22",4304.1,4304.1,4304.1,4304.1,0],["2014-08-25",3963.49,3963.49,3963.49,3963.49,200],["2014-08-26",4335.06,4335.06,4335.06,4335.06,400],["2014-08-27",3901.56,3901.56,3901.56,3901.56,200],["2014-08-28",4273.13,4273.13,3746.73,3746.73,400],["2014-08-29",4180.24,4427.96,4180.24,4427.96,2400],["2014-09-03",3963.49,4335.06,3963.49,4335.06,700],["2014-09-04",4025.41,4025.41,4025.41,4025.41,100],["2014-09-05",4025.41,4056.38,4025.41,4056.38,1400],["2014-09-08",4025.41,4025.41,4025.41,4025.41,0],["2014-09-09",3901.56,3901.56,3901.56,3901.56,700],["2014-09-10",4025.41,4273.13,4025.41,4273.13,1800],["2014-09-11",4211.2,4211.2,4211.2,4211.2,0],["2014-09-12",4335.06,4335.06,4335.06,4335.06,700],["2014-09-15",4335.06,4335.06,4335.06,4335.06,0],["2014-09-16",4025.41,4025.41,4025.41,4025.41,200],["2014-09-17",4427.96,4427.96,4427.96,4427.96,300],["2014-09-18",4427.96,4427.96,4427.96,4427.96,0],["2014-09-19",4427.96,4427.96,4427.96,4427.96,0],["2014-09-22",4025.41,4025.41,4025.41,4025.41,100],["2014-09-23",4025.41,4427.96,4025.41,4427.96,600],["2014-09-24",4366.03,4366.03,4366.03,4366.03,0],["2014-09-25",4366.03,4366.03,4366.03,4366.03,0],["2014-09-26",4025.41,4025.41,4025.41,4025.41,100],["2014-09-29",4427.96,4427.96,4427.96,4427.96,1200],["2014-09-30",4211.2,4211.2,4180.24,4180.24,400],["2014-10-01",4489.89,4489.89,4489.89,4489.89,1000],["2014-10-02",4489.89,4489.89,4489.89,4489.89,0],["2014-10-03",4489.89,4489.89,4489.89,4489.89,0],["2014-10-06",4489.89,4489.89,4489.89,4489.89,0],["2014-10-07",4056.38,4056.38,4056.38,4056.38,100],["2014-10-08",4458.92,4458.92,4458.92,4458.92,900],["2014-10-09",4458.92,4458.92,4458.92,4458.92,0],["2014-10-10",4025.41,4180.24,4025.41,4180.24,300],["2014-10-13",4520.85,4520.85,4520.85,4520.85,200],["2014-10-14",4087.34,4087.34,4087.34,4087.34,100],["2014-10-15",4489.89,4489.89,4489.89,4489.89,900],["2014-10-16",4489.89,4489.89,4489.89,4489.89,0],["2014-10-17",4056.38,4056.38,4056.38,4056.38,100],["2014-10-20",4056.38,4056.38,4056.38,4056.38,0],["2014-10-21",4056.38,4056.38,4056.38,4056.38,0],["2014-10-22",4056.38,4056.38,4056.38,4056.38,0],["2014-10-23",4056.38,4056.38,4056.38,4056.38,0],["2014-10-24",4056.38,4056.38,4056.38,4056.38,0],["2014-10-27",3653.84,3653.84,3653.84,3653.84,300],["2014-10-28",3839.63,3839.63,3777.7,3777.7,900],["2014-10-29",3777.7,3777.7,3777.7,3777.7,0],["2014-10-30",4149.27,4149.27,4149.27,4149.27,200],["2014-10-31",4149.27,4149.27,4149.27,4149.27,0],["2014-11-03",4551.82,4551.82,4551.82,4551.82,200],["2014-11-04",4551.82,4551.82,4551.82,4551.82,0],["2014-11-05",4118.31,4118.31,4118.31,4118.31,100],["2014-11-06",3777.7,4520.85,3777.7,4520.85,300],["2014-11-07",4644.71,4675.67,4644.71,4675.67,200],["2014-11-10",4242.17,4242.17,4242.17,4242.17,100],["2014-11-11",4242.17,4242.17,4242.17,4242.17,0],["2014-11-12",4644.71,4644.71,4644.71,4644.71,500],["2014-11-13",4644.71,4644.71,4644.71,4644.71,0],["2014-11-14",4644.71,4644.71,4644.71,4644.71,0],["2014-11-17",4180.24,4180.24,4180.24,4180.24,100],["2014-11-18",4180.24,4180.24,4180.24,4180.24,0],["2014-11-19",4180.24,4180.24,4180.24,4180.24,0],["2014-11-20",4180.24,4180.24,4180.24,4180.24,0],["2014-11-21",4180.24,4180.24,4180.24,4180.24,0],["2014-11-24",4180.24,4180.24,4180.24,4180.24,0],["2014-11-25",4180.24,4180.24,4180.24,4180.24,0],["2014-11-26",4180.24,4180.24,4180.24,4180.24,0],["2014-11-27",4180.24,4180.24,4180.24,4180.24,0],["2014-11-28",4180.24,4180.24,4180.24,4180.24,0],["2014-12-01",4180.24,4180.24,4180.24,4180.24,0],["2014-12-02",4180.24,4180.24,4180.24,4180.24,0],["2014-12-03",4180.24,4180.24,4180.24,4180.24,0],["2014-12-04",4180.24,4180.24,4180.24,4180.24,0],["2014-12-05",4180.24,4180.24,4180.24,4180.24,0],["2014-12-08",4180.24,4180.24,4180.24,4180.24,0],["2014-12-09",4180.24,4180.24,4180.24,4180.24,0],["2014-12-10",4180.24,4180.24,4180.24,4180.24,200],["2014-12-11",4180.24,4180.24,4180.24,4180.24,300],["2014-12-12",4180.24,4180.24,4180.24,4180.24,0],["2014-12-15",4025.41,4025.41,4025.41,4025.41,13600],["2014-12-16",4025.41,4025.41,4025.41,4025.41,0],["2014-12-17",4025.41,4025.41,4025.41,4025.41,0],["2014-12-18",4025.41,4025.41,4025.41,4025.41,100],["2014-12-19",4025.41,4025.41,4025.41,4025.41,0],["2014-12-22",4025.41,4025.41,4025.41,4025.41,0],["2014-12-23",4025.41,4025.41,4025.41,4025.41,0],["2014-12-24",4025.41,4025.41,4025.41,4025.41,0],["2014-12-25",4025.41,4025.41,4025.41,4025.41,0],["2014-12-26",4025.41,4025.41,4025.41,4025.41,0],["2014-12-29",4025.41,4025.41,4025.41,4025.41,0],["2014-12-30",4025.41,4025.41,4025.41,4025.41,0],["2014-12-31",4025.41,4025.41,4025.41,4025.41,0],["2015-01-05",4335.06,4427.96,4335.06,4427.96,400],["2015-01-06",4396.99,4396.99,4396.99,4396.99,0],["2015-01-07",4489.89,4830.5,4489.89,4830.5,1300],["2015-01-08",4954.36,4954.36,4954.36,4954.36,400],["2015-01-09",4458.92,4458.92,4458.92,4458.92,100],["2015-01-12",4892.43,4892.43,4892.43,4892.43,2000],["2015-01-13",4427.96,4427.96,4427.96,4427.96,100],["2015-01-14",4180.24,4180.24,4180.24,4180.24,100],["2015-01-15",4180.24,4180.24,4180.24,4180.24,0],["2015-01-16",4180.24,4180.24,4180.24,4180.24,0],["2015-01-19",4180.24,4180.24,4180.24,4180.24,0],["2015-01-20",4180.24,4180.24,4180.24,4180.24,0],["2015-01-21",4180.24,4180.24,4180.24,4180.24,100],["2015-01-22",4180.24,4180.24,4180.24,4180.24,0],["2015-01-23",4180.24,4180.24,4180.24,4180.24,0],["2015-01-26",4180.24,4180.24,4180.24,4180.24,0],["2015-01-27",4180.24,4180.24,4180.24,4180.24,0],["2015-01-28",4180.24,4180.24,4180.24,4180.24,0],["2015-01-29",4242.17,4242.17,4242.17,4242.17,3800],["2015-01-30",4242.17,4242.17,4242.17,4242.17,0],["2015-02-02",4242.17,4242.17,4242.17,4242.17,0],["2015-02-03",4242.17,4242.17,4242.17,4242.17,0],["2015-02-04",4242.17,4242.17,4242.17,4242.17,0],["2015-02-05",4242.17,4242.17,4242.17,4242.17,0],["2015-02-06",4242.17,4242.17,4242.17,4242.17,0],["2015-02-09",4242.17,4242.17,4242.17,4242.17,0],["2015-02-10",4242.17,4242.17,4242.17,4242.17,0],["2015-02-11",4242.17,4242.17,4242.17,4242.17,0],["2015-02-12",4242.17,4242.17,4242.17,4242.17,0],["2015-02-13",4242.17,4242.17,4242.17,4242.17,0],["2015-02-24",4242.17,4242.17,4242.17,4242.17,0],["2015-02-25",4242.17,4242.17,4242.17,4242.17,0],["2015-02-26",4242.17,4242.17,4242.17,4242.17,0],["2015-02-27",4242.17,4242.17,4242.17,4242.17,0],["2015-03-02",4242.17,4242.17,4242.17,4242.17,0],["2015-03-03",4242.17,4242.17,4242.17,4242.17,0],["2015-03-04",4087.34,4644.71,4087.34,4644.71,1800],["2015-03-05",4489.89,4489.89,4489.89,4489.89,0],["2015-03-06",4489.89,4489.89,4489.89,4489.89,0],["2015-03-09",4923.39,4923.39,4923.39,4923.39,500],["2015-03-10",4923.39,4923.39,4923.39,4923.39,0],["2015-03-11",5387.86,5387.86,5387.86,5387.86,1300],["2015-03-12",4861.46,4861.46,4861.46,4861.46,100],["2015-03-13",4861.46,4861.46,4861.46,4861.46,0],["2015-03-16",4861.46,4861.46,4861.46,4861.46,0],["2015-03-17",4400.16,4400.16,4400.16,4400.16,500],["2015-03-18",4400.16,4400.16,4400.16,4400.16,0],["2015-03-19",4400.16,4400.16,4400.16,4400.16,0],["2015-03-20",4400.16,4400.16,4400.16,4400.16,0],["2015-03-23",4400.16,4400.16,4400.16,4400.16,0],["2015-03-24",4400.16,4400.16,4400.16,4400.16,0],["2015-03-25",4400.16,4400.16,4400.16,4400.16,0],["2015-03-26",4400.16,4400.16,4400.16,4400.16,0],["2015-03-27",4400.16,4400.16,4400.16,4400.16,0],["2015-03-30",4400.16,4400.16,4400.16,4400.16,0],["2015-03-31",4400.16,4400.16,4400.16,4400.16,0],["2015-04-01",4400.16,4400.16,4400.16,4400.16,0],["2015-04-02",4400.16,4400.16,4400.16,4400.16,0],["2015-04-03",4400.16,4400.16,4400.16,4400.16,0],["2015-04-06",4400.16,4400.16,4400.16,4400.16,0],["2015-04-07",4400.16,4400.16,4400.16,4400.16,0],["2015-04-08",4400.16,4400.16,4400.16,4400.16,0],["2015-04-09",4400.16,4400.16,4400.16,4400.16,0],["2015-04-10",4400.16,4400.16,4400.16,4400.16,0],["2015-04-13",4400.16,4400.16,4400.16,4400.16,0],["2015-04-14",4400.16,4400.16,4400.16,4400.16,0],["2015-04-15",4400.16,4400.16,4400.16,4400.16,0],["2015-04-16",4400.16,4400.16,4400.16,4400.16,0],["2015-04-17",4400.16,4400.16,4400.16,4400.16,0],["2015-04-20",4400.16,4400.16,4400.16,4400.16,0],["2015-04-21",4471.13,4471.13,4471.13,4471.13,100],["2015-04-22",4506.61,4506.61,4506.61,4506.61,400],["2015-04-23",4577.58,4577.58,4577.58,4577.58,120],["2015-04-24",4577.58,4577.58,4577.58,4577.58,0],["2015-04-27",4577.58,4577.58,4577.58,4577.58,0],["2015-05-04",4577.58,4577.58,4577.58,4577.58,0],["2015-05-05",4577.58,4577.58,4577.58,4577.58,0],["2015-05-06",4577.58,4577.58,4577.58,4577.58,0],["2015-05-07",4577.58,4577.58,4577.58,4577.58,0],["2015-05-08",4577.58,4577.58,4577.58,4577.58,0],["2015-05-11",4577.58,4577.58,4577.58,4577.58,0],["2015-05-12",4577.58,4577.58,4577.58,4577.58,0],["2015-05-13",5003.4,5003.4,5003.4,5003.4,1500],["2015-05-14",5003.4,5003.4,5003.4,5003.4,0],["2015-05-15",5500.19,5500.19,5500.19,5500.19,100],["2015-05-18",5500.19,5500.19,5500.19,5500.19,0],["2015-05-19",5500.19,5500.19,5500.19,5500.19,0],["2015-05-20",5500.19,5500.19,5500.19,5500.19,0],["2015-05-21",5500.19,5500.19,5500.19,5500.19,0],["2015-05-22",5500.19,5500.19,5500.19,5500.19,0],["2015-05-25",5322.77,5322.77,5322.77,5322.77,3000],["2015-05-26",5322.77,5322.77,5322.77,5322.77,0],["2015-05-27",5322.77,5322.77,5322.77,5322.77,0],["2015-05-28",5322.77,5322.77,5322.77,5322.77,0],["2015-05-29",5322.77,5322.77,5322.77,5322.77,0],["2015-06-01",5855.05,5855.05,5855.05,5855.05,200],["2015-06-02",5855.05,5855.05,5855.05,5855.05,0],["2015-06-03",5322.77,5322.77,5322.77,5322.77,100],["2015-06-04",5322.77,5322.77,5322.77,5322.77,0],["2015-06-05",5322.77,5322.77,5322.77,5322.77,0],["2015-06-08",5322.77,5322.77,5322.77,5322.77,0],["2015-06-09",5322.77,5322.77,5322.77,5322.77,0],["2015-06-10",5322.77,5322.77,5322.77,5322.77,0],["2015-06-11",5322.77,5322.77,5322.77,5322.77,0],["2015-06-12",5322.77,5322.77,5322.77,5322.77,0],["2015-06-15",5322.77,5322.77,5322.77,5322.77,0],["2015-06-16",5322.77,5322.77,5322.77,5322.77,0],["2015-06-17",5322.77,5322.77,5322.77,5322.77,0],["2015-06-18",5322.77,5322.77,5322.77,5322.77,0],["2015-06-19",5322.77,5322.77,5322.77,5322.77,0],["2015-06-22",5322.77,5322.77,5322.77,5322.77,0],["2015-06-23",5322.77,5322.77,5322.77,5322.77,0],["2015-06-24",5322.77,5322.77,5322.77,5322.77,5000],["2015-06-25",5322.77,5322.77,5322.77,5322.77,0],["2015-06-26",5322.77,5322.77,5322.77,5322.77,30],["2015-06-29",5322.77,5322.77,5322.77,5322.77,0],["2015-06-30",5322.77,5322.77,5322.77,5322.77,400],["2015-07-01",5322.77,5322.77,5322.77,5322.77,0],["2015-07-02",5322.77,5322.77,5322.77,5322.77,0],["2015-07-03",5322.77,5322.77,5322.77,5322.77,0],["2015-07-06",5322.77,5322.77,5322.77,5322.77,0],["2015-07-07",5322.77,5322.77,5322.77,5322.77,5000],["2015-07-08",5322.77,5322.77,5322.77,5322.77,0],["2015-07-09",5322.77,5322.77,5322.77,5322.77,0],["2015-07-10",5322.77,5322.77,5322.77,5322.77,0],["2015-07-13",5322.77,5322.77,5322.77,5322.77,0],["2015-07-14",5322.77,5322.77,5322.77,5322.77,0],["2015-07-15",5322.77,5322.77,5322.77,5322.77,0],["2015-07-16",5322.77,5322.77,5322.77,5322.77,0],["2015-07-17",5322.77,5322.77,5322.77,5322.77,200],["2015-07-20",5322.77,5322.77,5322.77,5322.77,0],["2015-07-21",5322.77,5322.77,5322.77,5322.77,0],["2015-07-22",5322.77,5322.77,5322.77,5322.77,0],["2015-07-23",5322.77,5322.77,5322.77,5322.77,50],["2015-07-24",5322.77,5322.77,5322.77,5322.77,0],["2015-07-27",5322.77,5322.77,5322.77,5322.77,0],["2015-07-28",5322.77,5322.77,5322.77,5322.77,0],["2015-07-29",5322.77,5322.77,5322.77,5322.77,0],["2015-07-30",5322.77,5322.77,5322.77,5322.77,0],["2015-07-31",5322.77,5322.77,5322.77,5322.77,0],["2015-08-03",5322.77,5322.77,5322.77,5322.77,0],["2015-08-04",5322.77,5322.77,5322.77,5322.77,0],["2015-08-05",5322.77,5322.77,5322.77,5322.77,0],["2015-08-06",5322.77,5322.77,5322.77,5322.77,0],["2015-08-07",5322.77,5322.77,5322.77,5322.77,0],["2015-08-10",5322.77,5322.77,5322.77,5322.77,0],["2015-08-11",5322.77,5322.77,5322.77,5322.77,0],["2015-08-12",5322.77,5322.77,5322.77,5322.77,0],["2015-08-13",5322.77,5322.77,5322.77,5322.77,0],["2015-08-14",5322.77,5322.77,5322.77,5322.77,0],["2015-08-17",5322.77,5322.77,5322.77,5322.77,0],["2015-08-18",5322.77,5322.77,5322.77,5322.77,0],["2015-08-19",5322.77,5322.77,5322.77,5322.77,0],["2015-08-20",5322.77,5322.77,5322.77,5322.77,0],["2015-08-21",5322.77,5322.77,5322.77,5322.77,0],["2015-08-24",5322.77,5322.77,5322.77,5322.77,0],["2015-08-25",4258.22,4258.22,4258.22,4258.22,200],["2015-08-26",4896.95,4896.95,4896.95,4896.95,1000],["2015-08-27",4896.95,4896.95,4896.95,4896.95,0],["2015-08-28",4896.95,4896.95,4896.95,4896.95,0],["2015-08-31",4896.95,4896.95,4896.95,4896.95,0],["2015-09-01",4896.95,4896.95,4896.95,4896.95,0],["2015-09-03",4896.95,4896.95,4896.95,4896.95,0],["2015-09-04",4896.95,4896.95,4896.95,4896.95,0],["2015-09-07",4896.95,4896.95,4896.95,4896.95,0],["2015-09-08",4896.95,4896.95,4896.95,4896.95,0],["2015-09-09",4896.95,4896.95,4896.95,4896.95,0],["2015-09-10",4896.95,4896.95,4896.95,4896.95,0],["2015-09-11",4896.95,4896.95,4896.95,4896.95,0],["2015-09-14",4896.95,4896.95,4896.95,4896.95,0],["2015-09-15",4896.95,4896.95,4896.95,4896.95,0],["2015-09-16",4896.95,4896.95,4896.95,4896.95,0],["2015-09-17",4896.95,4896.95,4896.95,4896.95,0],["2015-09-18",4896.95,4896.95,4896.95,4896.95,0],["2015-09-21",4896.95,4896.95,4896.95,4896.95,0],["2015-09-22",4896.95,4896.95,4896.95,4896.95,0],["2015-09-23",4896.95,4896.95,4896.95,4896.95,0],["2015-09-24",4896.95,4896.95,4896.95,4896.95,0],["2015-09-25",4896.95,4896.95,4896.95,4896.95,0],["2015-09-28",4896.95,4896.95,4896.95,4896.95,0],["2015-09-29",4896.95,4896.95,4896.95,4896.95,0],["2015-09-30",4896.95,4896.95,4896.95,4896.95,900],["2015-10-01",4896.95,4896.95,4896.95,4896.95,53550],["2015-10-02",4896.95,4896.95,4896.95,4896.95,0],["2015-10-05",4896.95,4896.95,4896.95,4896.95,0],["2015-10-06",4896.95,4896.95,4896.95,4896.95,0],["2015-10-07",4896.95,4896.95,4896.95,4896.95,100],["2015-10-08",4896.95,4896.95,4896.95,4896.95,0],["2015-10-09",4896.95,4896.95,4896.95,4896.95,0],["2015-10-12",4896.95,4896.95,4896.95,4896.95,0],["2015-10-13",4896.95,4896.95,4896.95,4896.95,1000],["2015-10-14",4896.95,4896.95,4896.95,4896.95,0],["2015-10-15",4896.95,4896.95,4896.95,4896.95,0],["2015-10-16",4896.95,4896.95,4896.95,4896.95,0],["2015-10-19",4896.95,4896.95,4896.95,4896.95,0],["2015-10-20",4896.95,4896.95,4896.95,4896.95,0],["2015-10-21",4896.95,4896.95,4896.95,4896.95,0],["2015-10-22",4896.95,4896.95,4896.95,4896.95,0],["2015-10-23",4896.95,4896.95,4896.95,4896.95,0],["2015-10-26",4896.95,4896.95,4896.95,4896.95,0],["2015-10-27",4896.95,4896.95,4896.95,4896.95,0],["2015-10-28",4896.95,4896.95,4896.95,4896.95,0],["2015-10-29",4896.95,4896.95,4896.95,4896.95,0],["2015-10-30",4896.95,4896.95,4896.95,4896.95,0],["2015-11-02",4896.95,4896.95,4896.95,4896.95,0],["2015-11-03",4896.95,5606.65,4896.95,5606.65,3700],["2015-11-04",5393.74,5393.74,5393.74,5393.74,0],["2015-11-05",5393.74,5393.74,5393.74,5393.74,0],["2015-11-06",5393.74,5393.74,5393.74,5393.74,0],["2015-11-09",5393.74,5393.74,5393.74,5393.74,0],["2015-11-10",5393.74,5393.74,5393.74,5393.74,0],["2015-11-11",5393.74,5393.74,5393.74,5393.74,0],["2015-11-12",5393.74,5393.74,5393.74,5393.74,0],["2015-11-13",5393.74,5393.74,5393.74,5393.74,0],["2015-11-16",5393.74,5393.74,5393.74,5393.74,0],["2015-11-17",5393.74,5393.74,5393.74,5393.74,0],["2015-11-18",5393.74,5393.74,5393.74,5393.74,0],["2015-11-19",5393.74,5393.74,5393.74,5393.74,0],["2015-11-20",5393.74,5393.74,5393.74,5393.74,0],["2015-11-23",5393.74,5393.74,5393.74,5393.74,0],["2015-11-24",5393.74,5393.74,5393.74,5393.74,0],["2015-11-25",5393.74,5393.74,5393.74,5393.74,0],["2015-11-26",5393.74,5393.74,5393.74,5393.74,0],["2015-11-27",5393.74,5393.74,5393.74,5393.74,0],["2015-11-30",5393.74,5393.74,5393.74,5393.74,0],["2015-12-01",5393.74,5393.74,5393.74,5393.74,0],["2015-12-02",5393.74,5393.74,5393.74,5393.74,0],["2015-12-03",5393.74,5393.74,5393.74,5393.74,0],["2015-12-04",5393.74,5393.74,5393.74,5393.74,0],["2015-12-07",5393.74,5393.74,5393.74,5393.74,0],["2015-12-08",5393.74,5393.74,5393.74,5393.74,0],["2015-12-09",5393.74,5393.74,5393.74,5393.74,0],["2015-12-10",5393.74,5393.74,5393.74,5393.74,0],["2015-12-11",5393.74,5393.74,5393.74,5393.74,0],["2015-12-14",5393.74,5393.74,5393.74,5393.74,0],["2015-12-15",5393.74,5393.74,5393.74,5393.74,0],["2015-12-16",5393.74,5393.74,5393.74,5393.74,0],["2015-12-17",5393.74,5393.74,5393.74,5393.74,0],["2015-12-18",5393.74,5393.74,5393.74,5393.74,0],["2015-12-21",5393.74,5393.74,5393.74,5393.74,0],["2015-12-22",5393.74,5393.74,5393.74,5393.74,0],["2015-12-23",5393.74,5393.74,5393.74,5393.74,0],["2015-12-24",5393.74,5393.74,5393.74,5393.74,0],["2015-12-25",5393.74,5393.74,5393.74,5393.74,0],["2015-12-28",5393.74,5393.74,5393.74,5393.74,0],["2015-12-29",5393.74,5393.74,5393.74,5393.74,0],["2015-12-30",5393.74,5393.74,5393.74,5393.74,0],["2015-12-31",5393.74,5393.74,5393.74,5393.74,0],["2016-01-04",5393.74,5393.74,5393.74,5393.74,0],["2016-01-05",5393.74,5393.74,5393.74,5393.74,0],["2016-01-06",5393.74,5393.74,5393.74,5393.74,0],["2016-01-07",5393.74,5393.74,5393.74,5393.74,0],["2016-01-08",5393.74,5393.74,5393.74,5393.74,0],["2016-01-11",5393.74,5393.74,5393.74,5393.74,0],["2016-01-12",5393.74,5393.74,5393.74,5393.74,0],["2016-01-13",5393.74,5393.74,5393.74,5393.74,0],["2016-01-14",5393.74,5393.74,5393.74,5393.74,0],["2016-01-15",5393.74,5393.74,5393.74,5393.74,0],["2016-01-18",5393.74,5393.74,5393.74,5393.74,0],["2016-01-19",5393.74,5393.74,5393.74,5393.74,0],["2016-01-20",5393.74,5393.74,5393.74,5393.74,0],["2016-01-21",5393.74,5393.74,5393.74,5393.74,0],["2016-01-22",5393.74,5393.74,5393.74,5393.74,0],["2016-01-25",5393.74,5393.74,5393.74,5393.74,0],["2016-01-26",5393.74,5393.74,5393.74,5393.74,0],["2016-01-27",5393.74,5393.74,5393.74,5393.74,0],["2016-01-28",5393.74,5393.74,5393.74,5393.74,0],["2016-01-29",5393.74,5393.74,5393.74,5393.74,0],["2016-02-01",5393.74,5393.74,5393.74,5393.74,0],["2016-02-02",5393.74,5393.74,5393.74,5393.74,0],["2016-02-03",5393.74,5393.74,5393.74,5393.74,0],["2016-02-04",5393.74,5393.74,5393.74,5393.74,0],["2016-02-05",5393.74,5393.74,5393.74,5393.74,0],["2016-02-15",5393.74,5393.74,5393.74,5393.74,0],["2016-02-16",5393.74,5393.74,5393.74,5393.74,0],["2016-02-17",5393.74,5393.74,5393.74,5393.74,0],["2016-02-18",5393.74,5393.74,5393.74,5393.74,0],["2016-02-19",5393.74,5393.74,5393.74,5393.74,0],["2016-02-22",5393.74,5393.74,5393.74,5393.74,0],["2016-02-23",5393.74,5393.74,5393.74,5393.74,0],["2016-02-24",5393.74,5393.74,5393.74,5393.74,0],["2016-02-25",5393.74,5393.74,5393.74,5393.74,0],["2016-02-26",5393.74,5393.74,5393.74,5393.74,0],["2016-02-29",5393.74,5393.74,5393.74,5393.74,0],["2016-03-01",5393.74,5393.74,5393.74,5393.74,0],["2016-03-02",5393.74,5393.74,5393.74,5393.74,200],["2016-03-03",6174.41,6174.41,6174.41,6174.41,500],["2016-03-04",6174.41,6174.41,6174.41,6174.41,0],["2016-03-07",7097.03,7097.03,6742.17,7097.03,4600],["2016-03-08",7451.88,8019.64,7451.88,8019.64,1800],["2016-03-09",7913.18,7913.18,7913.18,7913.18,0],["2016-03-10",7913.18,7913.18,7913.18,7913.18,0],["2016-03-11",7913.18,7913.18,7913.18,7913.18,1000],["2016-03-14",7913.18,7913.18,7913.18,7913.18,0],["2016-03-15",7913.18,7913.18,7913.18,7913.18,0],["2016-03-16",7913.18,7913.18,7913.18,7913.18,0],["2016-03-17",7913.18,7913.18,7913.18,7913.18,0],["2016-03-18",7913.18,7913.18,7913.18,7913.18,0],["2016-03-21",7913.18,7913.18,7913.18,7913.18,0],["2016-03-22",7913.18,7913.18,7913.18,7913.18,0],["2016-03-23",7913.18,7913.18,7913.18,7913.18,0],["2016-03-24",7913.18,7913.18,7913.18,7913.18,0],["2016-03-25",6743.75,6743.75,6743.75,6743.75,100],["2016-03-28",6743.75,6743.75,6743.75,6743.75,0],["2016-03-29",6938.65,6938.65,5925.14,5925.14,200],["2016-03-30",6431.9,6431.9,6431.9,6431.9,0],["2016-03-31",6431.9,6431.9,6431.9,6431.9,0],["2016-04-01",6431.9,6431.9,6431.9,6431.9,0],["2016-04-04",6431.9,6431.9,6431.9,6431.9,0],["2016-04-05",6431.9,6431.9,6431.9,6431.9,0],["2016-04-06",6431.9,6431.9,6431.9,6431.9,0],["2016-04-07",6431.9,6431.9,6431.9,6431.9,0],["2016-04-08",6431.9,6431.9,6431.9,6431.9,0],["2016-04-11",6431.9,6431.9,6431.9,6431.9,0],["2016-04-12",6431.9,6431.9,6431.9,6431.9,0],["2016-04-13",7367.45,7367.45,7367.45,7367.45,1000],["2016-04-14",8458.92,8458.92,8458.92,8458.92,100],["2016-04-15",8458.92,8458.92,8458.92,8458.92,0],["2016-04-19",8458.92,8458.92,8458.92,8458.92,0],["2016-04-20",8458.92,8458.92,8458.92,8458.92,20],["2016-04-21",8458.92,8458.92,8458.92,8458.92,0],["2016-04-22",7211.52,7211.52,7211.52,7211.52,500],["2016-04-25",6159.03,6159.03,6159.03,6159.03,400],["2016-04-26",6159.03,6159.03,6159.03,6159.03,0],["2016-04-27",5457.37,5457.37,5457.37,5457.37,100],["2016-04-28",5847.18,5847.18,5847.18,5847.18,900],["2016-04-29",5847.18,5847.18,5847.18,5847.18,0],["2016-05-04",5847.18,5847.18,5847.18,5847.18,0],["2016-05-05",5847.18,5847.18,5847.18,5847.18,0],["2016-05-06",5847.18,5847.18,5847.18,5847.18,0],["2016-05-09",5847.18,5847.18,5847.18,5847.18,0],["2016-05-10",5847.18,5847.18,5847.18,5847.18,0],["2016-05-11",5847.18,5847.18,5847.18,5847.18,0],["2016-05-12",5847.18,5847.18,5847.18,5847.18,0],["2016-05-13",5847.18,5847.18,5847.18,5847.18,0],["2016-05-16",6042.09,6042.09,6042.09,6042.09,200],["2016-05-17",6042.09,6042.09,6042.09,6042.09,0],["2016-05-18",6042.09,6042.09,6042.09,6042.09,0],["2016-05-19",6042.09,6042.09,6042.09,6042.09,0],["2016-05-20",6042.09,6042.09,6042.09,6042.09,0],["2016-05-23",6042.09,6042.09,6042.09,6042.09,0],["2016-05-24",6042.09,6042.09,6042.09,6042.09,0],["2016-05-25",6042.09,6042.09,6042.09,6042.09,0],["2016-05-26",6042.09,6042.09,6042.09,6042.09,0],["2016-05-27",6042.09,6042.09,6042.09,6042.09,0],["2016-05-30",6042.09,6042.09,6042.09,6042.09,0],["2016-05-31",6042.09,6042.09,6042.09,6042.09,0],["2016-06-01",6431.9,6431.9,6236.99,6236.99,500],["2016-06-02",6314.95,6314.95,6314.95,6314.95,0],["2016-06-03",6314.95,6314.95,6314.95,6314.95,0],["2016-06-06",6314.95,6314.95,6314.95,6314.95,0],["2016-06-07",6314.95,6314.95,6314.95,6314.95,0],["2016-06-08",6314.95,6314.95,6314.95,6314.95,0],["2016-06-09",6314.95,6314.95,6314.95,6314.95,0],["2016-06-10",6314.95,6314.95,6314.95,6314.95,0],["2016-06-13",6314.95,6314.95,6314.95,6314.95,0],["2016-06-14",6314.95,6314.95,6314.95,6314.95,0],["2016-06-15",6314.95,6314.95,6314.95,6314.95,0],["2016-06-16",6314.95,6314.95,6314.95,6314.95,0],["2016-06-17",7016.62,7016.62,7016.62,7016.62,300],["2016-06-20",7016.62,7016.62,7016.62,7016.62,0],["2016-06-21",7016.62,7016.62,7016.62,7016.62,0],["2016-06-22",7016.62,7016.62,7016.62,7016.62,0],["2016-06-23",7016.62,7016.62,7016.62,7016.62,0],["2016-06-24",7016.62,7016.62,7016.62,7016.62,0],["2016-06-27",7016.62,7016.62,7016.62,7016.62,0],["2016-06-28",7016.62,7016.62,7016.62,7016.62,0],["2016-06-29",7016.62,7016.62,7016.62,7016.62,0],["2016-06-30",7016.62,7016.62,7016.62,7016.62,0],["2016-07-01",7016.62,7016.62,7016.62,7016.62,0],["2016-07-04",6042.09,6042.09,6042.09,6042.09,1000],["2016-07-05",6042.09,6042.09,6042.09,6042.09,0],["2016-07-06",6042.09,6042.09,6042.09,6042.09,0],["2016-07-07",6042.09,6042.09,6042.09,6042.09,0],["2016-07-08",6938.65,6938.65,6938.65,6938.65,1000],["2016-07-11",6938.65,6938.65,6938.65,6938.65,0],["2016-07-12",6938.65,6938.65,6938.65,6938.65,0],["2016-07-13",6938.65,6938.65,6938.65,6938.65,0],["2016-07-14",6938.65,6938.65,6938.65,6938.65,0],["2016-07-15",6860.69,6860.69,6860.69,6860.69,1000],["2016-07-18",5847.18,5847.18,5847.18,5847.18,100],["2016-07-19",5847.18,5847.18,5847.18,5847.18,0],["2016-07-20",5847.18,5847.18,5847.18,5847.18,0],["2016-07-21",5847.18,5847.18,5847.18,5847.18,0],["2016-07-22",5847.18,5847.18,5847.18,5847.18,0],["2016-07-25",5847.18,5847.18,5847.18,5847.18,0],["2016-07-26",6704.77,6704.77,6704.77,6704.77,800],["2016-07-27",5847.18,5847.18,5847.18,5847.18,100],["2016-07-28",6704.77,6704.77,6704.77,6704.77,3000],["2016-07-29",6704.77,6704.77,6704.77,6704.77,0],["2016-08-01",6704.77,6704.77,6704.77,6704.77,0],["2016-08-02",6704.77,6704.77,6704.77,6704.77,400],["2016-08-03",6704.77,6704.77,6704.77,6704.77,0],["2016-08-04",6704.77,6704.77,6704.77,6704.77,0],["2016-08-05",6704.77,6704.77,6704.77,6704.77,0],["2016-08-08",6704.77,6704.77,6704.77,6704.77,0],["2016-08-09",6704.77,6704.77,6704.77,6704.77,0],["2016-08-10",6704.77,6704.77,6704.77,6704.77,0],["2016-08-11",6704.77,6704.77,6704.77,6704.77,0],["2016-08-12",6704.77,6704.77,6704.77,6704.77,0],["2016-08-15",6704.77,6704.77,6704.77,6704.77,0],["2016-08-16",6704.77,6704.77,6704.77,6704.77,0],["2016-08-17",5847.18,6042.09,5847.18,6042.09,500],["2016-08-18",6003.1,6003.1,6003.1,6003.1,0],["2016-08-19",6003.1,6003.1,6003.1,6003.1,600],["2016-08-22",6003.1,6003.1,6003.1,6003.1,0],["2016-08-23",6003.1,6003.1,6003.1,6003.1,0],["2016-08-24",6003.1,6003.1,6003.1,6003.1,0],["2016-08-25",6003.1,6003.1,6003.1,6003.1,0],["2016-08-26",6003.1,6003.1,6003.1,6003.1,0],["2016-08-29",6003.1,6003.1,6003.1,6003.1,0],["2016-08-30",6003.1,6003.1,6003.1,6003.1,0],["2016-08-31",6003.1,6003.1,6003.1,6003.1,0],["2016-09-01",6899.67,6899.67,6899.67,6899.67,400],["2016-09-05",6899.67,6899.67,6899.67,6899.67,0],["2016-09-06",6899.67,6899.67,6899.67,6899.67,0],["2016-09-07",6899.67,6899.67,6899.67,6899.67,0],["2016-09-08",6899.67,6899.67,6899.67,6899.67,100],["2016-09-09",6899.67,6899.67,6899.67,6899.67,0],["2016-09-12",5886.16,5886.16,5886.16,5886.16,100],["2016-09-13",5886.16,5886.16,5886.16,5886.16,0],["2016-09-14",5886.16,5886.16,5886.16,5886.16,0],["2016-09-15",5886.16,5886.16,5886.16,5886.16,0],["2016-09-16",6236.99,6236.99,6236.99,6236.99,200],["2016-09-19",6236.99,6236.99,6236.99,6236.99,0],["2016-09-20",6236.99,6236.99,6236.99,6236.99,0],["2016-09-21",6236.99,6236.99,6236.99,6236.99,0],["2016-09-22",6236.99,6236.99,6236.99,6236.99,0],["2016-09-23",6236.99,6236.99,6236.99,6236.99,0],["2016-09-26",6236.99,6236.99,6236.99,6236.99,0],["2016-09-27",6236.99,6236.99,6236.99,6236.99,0],["2016-09-28",6236.99,6236.99,6236.99,6236.99,0],["2016-09-29",6236.99,6236.99,6236.99,6236.99,0],["2016-09-30",6236.99,6236.99,6236.99,6236.99,0],["2016-10-03",6236.99,6236.99,6236.99,6236.99,0],["2016-10-04",6236.99,6236.99,6236.99,6236.99,0],["2016-10-05",6236.99,6236.99,6236.99,6236.99,0],["2016-10-06",6236.99,6236.99,6236.99,6236.99,0],["2016-10-07",6236.99,6236.99,6236.99,6236.99,0],["2016-10-10",6236.99,6236.99,6236.99,6236.99,300],["2016-10-11",6236.99,6236.99,6236.99,6236.99,0],["2016-10-12",6236.99,6236.99,6236.99,6236.99,0],["2016-10-13",6236.99,6236.99,6236.99,6236.99,0],["2016-10-14",6236.99,6236.99,6236.99,6236.99,0],["2016-10-17",6236.99,6236.99,6236.99,6236.99,0],["2016-10-18",6236.99,6236.99,6236.99,6236.99,0],["2016-10-19",6236.99,6236.99,6236.99,6236.99,0],["2016-10-20",6236.99,6236.99,6236.99,6236.99,0],["2016-10-21",6236.99,6236.99,6236.99,6236.99,0],["2016-10-24",6236.99,6236.99,6236.99,6236.99,0],["2016-10-25",6236.99,6236.99,6236.99,6236.99,0],["2016-10-26",6236.99,6236.99,6236.99,6236.99,0],["2016-10-27",6236.99,6236.99,6236.99,6236.99,0],["2016-10-28",6236.99,6236.99,6236.99,6236.99,0],["2016-10-31",6236.99,6236.99,6236.99,6236.99,0],["2016-11-01",6236.99,6236.99,6236.99,6236.99,0],["2016-11-02",6236.99,6236.99,6236.99,6236.99,0],["2016-11-03",6236.99,6236.99,6236.99,6236.99,0],["2016-11-04",6236.99,6236.99,6236.99,6236.99,0],["2016-11-07",6236.99,6236.99,6236.99,6236.99,0],["2016-11-08",6236.99,6236.99,6236.99,6236.99,0],["2016-11-09",6236.99,6236.99,6236.99,6236.99,0],["2016-11-10",6236.99,6236.99,6236.99,6236.99,0],["2016-11-11",6236.99,6236.99,6236.99,6236.99,2],["2016-11-14",6236.99,6236.99,6236.99,6236.99,0],["2016-11-15",6236.99,6236.99,6236.99,6236.99,0],["2016-11-16",6236.99,6236.99,6236.99,6236.99,0],["2016-11-17",6236.99,6236.99,6236.99,6236.99,0],["2016-11-18",6236.99,6236.99,6236.99,6236.99,0],["2016-11-21",6236.99,6236.99,6236.99,6236.99,0],["2016-11-22",6236.99,6236.99,6236.99,6236.99,0],["2016-11-23",6236.99,6236.99,6236.99,6236.99,0],["2016-11-24",5262.46,5262.46,5262.46,5262.46,8100],["2016-11-25",5262.46,5262.46,5262.46,5262.46,0],["2016-11-28",5262.46,5262.46,5262.46,5262.46,0],["2016-11-29",5262.46,5262.46,5262.46,5262.46,0],["2016-11-30",5262.46,5262.46,5262.46,5262.46,0],["2016-12-01",5262.46,5262.46,5262.46,5262.46,0],["2016-12-02",5262.46,5262.46,5262.46,5262.46,0],["2016-12-05",5262.46,5262.46,5262.46,5262.46,0],["2016-12-06",5262.46,5262.46,5262.46,5262.46,0],["2016-12-07",5262.46,5262.46,5262.46,5262.46,0],["2016-12-08",5262.46,5262.46,5262.46,5262.46,1000],["2016-12-09",5652.27,5652.27,5652.27,5652.27,100],["2016-12-12",5652.27,5652.27,5652.27,5652.27,0],["2016-12-13",5652.27,5652.27,5652.27,5652.27,0],["2016-12-14",5652.27,5652.27,5652.27,5652.27,0],["2016-12-15",5652.27,5652.27,5652.27,5652.27,0],["2016-12-16",5652.27,5652.27,5652.27,5652.27,0],["2016-12-19",5652.27,5652.27,5652.27,5652.27,0],["2016-12-20",5652.27,5652.27,5652.27,5652.27,0],["2016-12-21",5652.27,5652.27,5652.27,5652.27,0],["2016-12-22",5652.27,5652.27,5652.27,5652.27,0],["2016-12-23",5652.27,5652.27,5652.27,5652.27,0],["2016-12-26",5652.27,5652.27,5652.27,5652.27,0],["2016-12-27",5652.27,5652.27,5652.27,5652.27,0],["2016-12-28",5652.27,5652.27,5652.27,5652.27,0],["2016-12-29",5652.27,5652.27,5652.27,5652.27,0],["2016-12-30",5652.27,5652.27,5652.27,5652.27,0],["2017-01-03",5652.27,5652.27,5652.27,5652.27,0],["2017-01-04",5652.27,5652.27,5652.27,5652.27,0],["2017-01-05",5652.27,5652.27,5652.27,5652.27,0],["2017-01-06",6431.9,6431.9,6431.9,6431.9,100],["2017-01-09",6431.9,6431.9,6431.9,6431.9,0],["2017-01-10",6431.9,6431.9,6431.9,6431.9,0],["2017-01-11",6431.9,6431.9,6431.9,6431.9,0],["2017-01-12",6431.9,6431.9,6431.9,6431.9,0],["2017-01-13",5847.18,5847.18,5847.18,5847.18,100],["2017-01-16",5847.18,5847.18,5847.18,5847.18,0],["2017-01-17",5847.18,5847.18,5847.18,5847.18,0],["2017-01-18",6704.77,6704.77,6704.77,6704.77,700],["2017-01-19",6704.77,6704.77,6704.77,6704.77,0],["2017-01-20",6704.77,6704.77,6704.77,6704.77,0],["2017-01-23",6704.77,6704.77,6704.77,6704.77,0],["2017-01-24",6704.77,6704.77,6704.77,6704.77,0],["2017-01-25",6704.77,6704.77,6704.77,6704.77,0],["2017-02-02",6704.77,6704.77,6704.77,6704.77,0],["2017-02-03",6704.77,6704.77,6704.77,6704.77,0],["2017-02-06",6704.77,6704.77,6704.77,6704.77,0],["2017-02-07",5847.18,5847.18,5847.18,5847.18,100],["2017-02-08",6431.9,6431.9,6431.9,6431.9,1600],["2017-02-09",6431.9,6431.9,6431.9,6431.9,0],["2017-02-10",6431.9,6431.9,6431.9,6431.9,0],["2017-02-13",6431.9,6431.9,6431.9,6431.9,0],["2017-02-14",6431.9,6431.9,6431.9,6431.9,0],["2017-02-15",6431.9,6431.9,6431.9,6431.9,0],["2017-02-16",6431.9,6431.9,6431.9,6431.9,0],["2017-02-17",6431.9,6431.9,6431.9,6431.9,0],["2017-02-20",6431.9,6431.9,6431.9,6431.9,0],["2017-02-21",6431.9,6431.9,6431.9,6431.9,0],["2017-02-22",6431.9,6431.9,6431.9,6431.9,0],["2017-02-23",6431.9,6431.9,6431.9,6431.9,0],["2017-02-24",6431.9,6431.9,6431.9,6431.9,0],["2017-02-27",6821.71,6821.71,6431.9,6431.9,302],["2017-02-28",6704.77,6704.77,6704.77,6704.77,0],["2017-03-01",6704.77,6704.77,6704.77,6704.77,0],["2017-03-02",7016.62,7016.62,6821.71,7016.62,700],["2017-03-03",6977.63,6977.63,6977.63,6977.63,0],["2017-03-06",6977.63,6977.63,6977.63,6977.63,0],["2017-03-07",6977.63,6977.63,6977.63,6977.63,0],["2017-03-08",6977.63,6977.63,6977.63,6977.63,0],["2017-03-09",6977.63,6977.63,6977.63,6977.63,0],["2017-03-10",6977.63,6977.63,6977.63,6977.63,0],["2017-03-13",6977.63,6977.63,6977.63,6977.63,0],["2017-03-14",6977.63,6977.63,6977.63,6977.63,0],["2017-03-15",6977.63,6977.63,6977.63,6977.63,0],["2017-03-16",6977.63,6977.63,6977.63,6977.63,0],["2017-03-17",6977.63,6977.63,6977.63,6977.63,0],["2017-03-20",6977.63,6977.63,6977.63,6977.63,0],["2017-03-21",6933.75,6933.75,6933.75,6933.75,100],["2017-03-22",6933.75,6933.75,6933.75,6933.75,0],["2017-03-23",7021.52,7021.52,7021.52,7021.52,100],["2017-03-24",8074.75,8074.75,8074.75,8074.75,200],["2017-03-27",8074.75,8074.75,8074.75,8074.75,0],["2017-03-28",8074.75,8074.75,8074.75,8074.75,0],["2017-03-29",8074.75,8074.75,8074.75,8074.75,0],["2017-03-30",8074.75,8074.75,8074.75,8074.75,0],["2017-03-31",8074.75,8074.75,8074.75,8074.75,0],["2017-04-03",8074.75,8074.75,8074.75,8074.75,0],["2017-04-04",8074.75,8074.75,8074.75,8074.75,0],["2017-04-05",8162.52,8162.52,8162.52,8162.52,1800],["2017-04-07",8162.52,8162.52,8162.52,8162.52,0],["2017-04-10",8162.52,8162.52,8162.52,8162.52,0],["2017-04-11",8162.52,8162.52,8162.52,8162.52,0],["2017-04-12",8162.52,8162.52,8162.52,8162.52,0],["2017-04-13",8162.52,8162.52,8162.52,8162.52,0],["2017-04-14",7240.94,7240.94,7240.94,7240.94,700],["2017-04-17",7240.94,7240.94,7240.94,7240.94,0],["2017-04-18",7240.94,7240.94,7240.94,7240.94,0],["2017-04-19",7240.94,7240.94,7240.94,7240.94,0],["2017-04-20",7240.94,7240.94,7240.94,7240.94,0],["2017-04-21",7240.94,7240.94,7240.94,7240.94,0],["2017-04-24",7240.94,7240.94,7240.94,7240.94,0],["2017-04-25",7240.94,7240.94,7240.94,7240.94,0],["2017-04-26",7240.94,7240.94,7240.94,7240.94,0],["2017-04-27",7240.94,7240.94,7240.94,7240.94,0],["2017-04-28",7240.94,7240.94,7240.94,7240.94,0],["2017-05-03",7240.94,7240.94,7240.94,7240.94,0],["2017-05-04",7240.94,7240.94,7240.94,7240.94,0],["2017-05-05",7240.94,7240.94,7240.94,7240.94,200],["2017-05-08",6187.71,6187.71,6187.71,6187.71,200],["2017-05-09",6187.71,6187.71,6187.71,6187.71,0],["2017-05-10",6187.71,6187.71,6187.71,6187.71,2],["2017-05-11",6187.71,6187.71,6187.71,6187.71,0],["2017-05-12",6187.71,6187.71,6187.71,6187.71,20],["2017-05-15",7109.29,7109.29,6187.71,6187.71,600],["2017-05-16",6363.25,6363.25,6363.25,6363.25,0],["2017-05-17",6363.25,6363.25,6363.25,6363.25,100],["2017-05-18",6363.25,6363.25,6363.25,6363.25,0],["2017-05-19",6363.25,6363.25,6363.25,6363.25,0],["2017-05-22",5441.68,7284.83,5441.68,7284.83,200],["2017-05-23",6363.25,6363.25,6363.25,6363.25,0],["2017-05-24",6363.25,6363.25,6363.25,6363.25,0],["2017-05-25",6363.25,6363.25,6363.25,6363.25,0],["2017-05-26",6363.25,6363.25,6363.25,6363.25,0],["2017-05-29",6363.25,6363.25,6363.25,6363.25,0],["2017-05-30",7284.83,7284.83,7284.83,7284.83,100],["2017-05-31",8294.17,8294.17,8294.17,8294.17,100],["2017-06-01",7065.4,7065.4,7065.4,7065.4,400],["2017-06-02",7065.4,7065.4,7065.4,7065.4,100],["2017-06-05",7065.4,7065.4,7065.4,7065.4,100],["2017-06-06",6012.18,8074.75,6012.18,8074.75,200],["2017-06-07",7065.4,7065.4,7065.4,7065.4,300],["2017-06-08",7065.4,7065.4,7065.4,7065.4,0],["2017-06-09",7065.4,7065.4,7065.4,7065.4,0],["2017-06-12",7065.4,7065.4,7065.4,7065.4,0],["2017-06-13",7065.4,7065.4,7065.4,7065.4,0],["2017-06-14",6056.06,8118.63,6056.06,8118.63,200],["2017-06-15",7109.29,7109.29,7109.29,7109.29,0],["2017-06-16",7109.29,7109.29,7109.29,7109.29,0],["2017-06-19",7109.29,7109.29,7109.29,7109.29,0],["2017-06-20",6056.06,8118.63,6056.06,8118.63,300],["2017-06-21",6758.21,6758.21,6758.21,6758.21,0],["2017-06-22",6758.21,6758.21,6758.21,6758.21,0],["2017-06-23",6758.21,6758.21,6758.21,6758.21,0],["2017-06-26",6758.21,6758.21,6758.21,6758.21,0],["2017-06-27",6758.21,6758.21,6758.21,6758.21,0],["2017-06-28",6758.21,6758.21,6758.21,6758.21,0],["2017-06-29",6758.21,6758.21,6758.21,6758.21,0],["2017-06-30",6758.21,6758.21,6758.21,6758.21,0],["2017-07-03",6758.21,6758.21,6758.21,6758.21,0],["2017-07-04",6758.21,6758.21,6758.21,6758.21,0],["2017-07-05",6758.21,6758.21,6758.21,6758.21,600],["2017-07-06",6758.21,6758.21,6758.21,6758.21,0],["2017-07-07",6758.21,6758.21,6758.21,6758.21,0],["2017-07-10",6758.21,6758.21,6758.21,6758.21,0],["2017-07-11",6758.21,6758.21,6758.21,6758.21,0],["2017-07-12",6758.21,6758.21,6758.21,6758.21,0],["2017-07-13",6758.21,6758.21,6758.21,6758.21,0],["2017-07-14",6758.21,6758.21,6758.21,6758.21,0],["2017-07-17",6758.21,6758.21,6758.21,6758.21,0],["2017-07-18",6758.21,6758.21,6758.21,6758.21,2200],["2017-07-19",6758.21,6758.21,6758.21,6758.21,0],["2017-07-20",6758.21,6758.21,6758.21,6758.21,0],["2017-07-21",6758.21,6758.21,6758.21,6758.21,0],["2017-07-24",6143.83,7723.67,6143.83,7723.67,400],["2017-07-25",6538.79,6538.79,6538.79,6538.79,0],["2017-07-26",6538.79,6538.79,6538.79,6538.79,0],["2017-07-27",5748.87,5748.87,5748.87,5748.87,100],["2017-07-28",5748.87,5748.87,5748.87,5748.87,0],["2017-07-31",4915.06,4915.06,4915.06,4915.06,17000],["2017-08-01",4915.06,4915.06,4915.06,4915.06,0],["2017-08-02",4915.06,4915.06,4915.06,4915.06,0],["2017-08-03",5617.22,5617.22,5617.22,5617.22,100],["2017-08-04",6451.02,6451.02,6451.02,6451.02,100],["2017-08-07",5485.56,7372.59,5485.56,7372.59,200],["2017-08-08",5485.56,7197.06,5485.56,7197.06,1100],["2017-08-09",4827.29,4827.29,4827.29,4827.29,10000],["2017-08-10",4827.29,4827.29,4827.29,4827.29,29800],["2017-08-11",5529.45,5529.45,5529.45,5529.45,100],["2017-08-14",6319.37,6319.37,6319.37,6319.37,100],["2017-08-15",5397.79,7240.94,5397.79,7240.94,23400],["2017-08-16",6319.37,6319.37,6319.37,6319.37,0],["2017-08-17",7240.94,7240.94,7240.94,7240.94,100],["2017-08-18",8162.52,8162.52,8162.52,8162.52,100],["2017-08-21",8162.52,8162.52,8162.52,8162.52,0],["2017-08-22",8162.52,8162.52,8162.52,8162.52,0],["2017-08-23",8162.52,8162.52,8162.52,8162.52,0],["2017-08-24",8074.75,8074.75,7021.52,7021.52,200],["2017-08-25",7548.13,7548.13,7548.13,7548.13,0],["2017-08-28",7548.13,7548.13,7548.13,7548.13,0],["2017-08-29",8294.17,8294.17,8294.17,8294.17,100],["2017-08-30",7065.4,7065.4,7065.4,7065.4,1000],["2017-08-31",8030.86,8030.86,8030.86,8030.86,100],["2017-09-01",7021.52,7021.52,7021.52,7021.52,100],["2017-09-05",8030.86,8030.86,8030.86,8030.86,100],["2017-09-06",8733.01,8733.01,8338.05,8338.05,200],["2017-09-07",8557.48,8557.48,8557.48,8557.48,0],["2017-09-08",7855.32,7855.32,7284.83,7284.83,1700],["2017-09-11",7328.71,7328.71,7328.71,7328.71,0],["2017-09-12",7328.71,7328.71,7328.71,7328.71,0],["2017-09-13",7328.71,7328.71,7328.71,7328.71,0],["2017-09-14",7328.71,7328.71,7328.71,7328.71,0],["2017-09-15",7328.71,7328.71,7328.71,7328.71,0],["2017-09-18",7328.71,7328.71,7328.71,7328.71,0],["2017-09-19",7328.71,7328.71,7328.71,7328.71,0],["2017-09-20",7328.71,7328.71,7328.71,7328.71,0],["2017-09-21",7328.71,7328.71,7328.71,7328.71,0],["2017-09-22",6231.6,6231.6,6231.6,6231.6,100],["2017-09-25",6231.6,6231.6,6231.6,6231.6,0],["2017-09-26",6231.6,6231.6,6231.6,6231.6,0],["2017-09-27",6231.6,6231.6,6231.6,6231.6,0],["2017-09-28",6231.6,6231.6,6231.6,6231.6,0],["2017-09-29",6231.6,6231.6,6231.6,6231.6,0],["2017-10-02",6231.6,6231.6,6231.6,6231.6,0],["2017-10-03",6231.6,6231.6,6231.6,6231.6,0],["2017-10-04",6231.6,6231.6,6231.6,6231.6,0],["2017-10-05",5310.02,5310.02,5310.02,5310.02,100],["2017-10-06",6099.94,6099.94,6099.94,6099.94,100],["2017-10-09",6099.94,6099.94,6099.94,6099.94,0],["2017-10-10",6143.83,6143.83,6143.83,6143.83,200],["2017-10-11",6143.83,6143.83,6143.83,6143.83,0],["2017-10-12",6143.83,6143.83,6143.83,6143.83,0],["2017-10-13",6143.83,6143.83,6143.83,6143.83,0],["2017-10-16",6143.83,6143.83,6143.83,6143.83,0],["2017-10-17",6143.83,6143.83,6143.83,6143.83,0],["2017-10-18",6143.83,6143.83,6143.83,6143.83,0],["2017-10-19",6143.83,6143.83,6143.83,6143.83,0],["2017-10-20",6231.6,6231.6,6231.6,6231.6,1000],["2017-10-23",6231.6,6231.6,6231.6,6231.6,0],["2017-10-24",6231.6,6231.6,6231.6,6231.6,0],["2017-10-25",7153.17,7153.17,7153.17,7153.17,200],["2017-10-26",7153.17,7153.17,7153.17,7153.17,0],["2017-10-27",7153.17,7153.17,7153.17,7153.17,0],["2017-10-30",7153.17,7153.17,7153.17,7153.17,0],["2017-10-31",7153.17,7153.17,7153.17,7153.17,0],["2017-11-01",7153.17,7153.17,7153.17,7153.17,0],["2017-11-02",7153.17,7153.17,7153.17,7153.17,0],["2017-11-03",7153.17,7153.17,7153.17,7153.17,0],["2017-11-06",7153.17,7153.17,7153.17,7153.17,0],["2017-11-07",8162.52,8162.52,8162.52,8162.52,100],["2017-11-08",8162.52,8162.52,8162.52,8162.52,0],["2017-11-09",6977.63,6977.63,6977.63,6977.63,100],["2017-11-10",6977.63,6977.63,6977.63,6977.63,100],["2017-11-13",5968.29,7855.32,5968.29,7855.32,200],["2017-11-14",5924.41,5924.41,5924.41,5924.41,100],["2017-11-15",5924.41,5924.41,5924.41,5924.41,0],["2017-11-16",5924.41,5924.41,5924.41,5924.41,0],["2017-11-17",6802.1,6802.1,6802.1,6802.1,100],["2017-11-20",5792.75,5792.75,5792.75,5792.75,57340],["2017-11-21",5792.75,5792.75,5792.75,5792.75,0],["2017-11-22",5792.75,5792.75,5792.75,5792.75,0],["2017-11-23",4958.95,6626.56,4958.95,6626.56,200],["2017-11-24",5134.49,5134.49,5134.49,5134.49,100],["2017-11-27",5134.49,5134.49,5134.49,5134.49,0],["2017-11-28",5880.52,5880.52,5880.52,5880.52,100],["2017-11-29",6582.67,6582.67,5880.52,5880.52,600],["2017-11-30",6012.18,6012.18,6012.18,6012.18,0],["2017-12-01",6012.18,6012.18,6012.18,6012.18,0],["2017-12-04",6802.1,6802.1,6802.1,6802.1,100],["2017-12-05",6802.1,6802.1,6802.1,6802.1,0],["2017-12-06",6802.1,6802.1,6802.1,6802.1,0],["2017-12-07",6802.1,6802.1,6802.1,6802.1,0],["2017-12-08",6802.1,6802.1,6802.1,6802.1,200],["2017-12-11",6802.1,6802.1,6802.1,6802.1,0],["2017-12-12",6802.1,6802.1,6802.1,6802.1,0],["2017-12-13",6802.1,6802.1,6802.1,6802.1,0],["2017-12-14",7240.94,7328.71,7240.94,7328.71,2000],["2017-12-15",7328.71,7328.71,7328.71,7328.71,0],["2017-12-18",7328.71,7328.71,7328.71,7328.71,0],["2017-12-19",7328.71,7328.71,7328.71,7328.71,0],["2017-12-20",6845.98,6845.98,6845.98,6845.98,200],["2017-12-21",6845.98,6845.98,6845.98,6845.98,0],["2017-12-22",6845.98,6845.98,6845.98,6845.98,0],["2017-12-25",6845.98,6845.98,6845.98,6845.98,0],["2017-12-26",6845.98,6845.98,6845.98,6845.98,0],["2017-12-27",6845.98,6845.98,6845.98,6845.98,0],["2017-12-28",5836.64,5836.64,5836.64,5836.64,100],["2017-12-29",5836.64,5836.64,5836.64,5836.64,190],["2018-01-02",5836.64,5836.64,5836.64,5836.64,0],["2018-01-03",6626.56,6626.56,6626.56,6626.56,100],["2018-01-04",7021.52,7021.52,7021.52,7021.52,100],["2018-01-05",7899.21,7899.21,7899.21,7899.21,600],["2018-01-08",7899.21,7899.21,7899.21,7899.21,18000],["2018-01-09",7899.21,7899.21,7899.21,7899.21,0],["2018-01-10",6714.33,6845.98,6714.33,6845.98,800],["2018-01-11",6845.98,6845.98,6845.98,6845.98,0],["2018-01-12",6845.98,6845.98,6845.98,6845.98,0],["2018-01-15",6845.98,6845.98,6845.98,6845.98,0],["2018-01-16",6845.98,6845.98,6845.98,6845.98,0],["2018-01-17",6845.98,6845.98,6845.98,6845.98,0],["2018-01-18",6845.98,6845.98,6845.98,6845.98,0],["2018-01-19",6845.98,6845.98,6845.98,6845.98,0],["2018-01-22",5880.52,5880.52,5880.52,5880.52,100],["2018-01-23",5880.52,5880.52,5880.52,5880.52,0],["2018-01-24",5880.52,5880.52,5880.52,5880.52,0],["2018-01-25",6670.44,6670.44,6670.44,6670.44,100],["2018-01-26",6670.44,6670.44,6670.44,6670.44,40],["2018-01-29",6582.67,6582.67,6582.67,6582.67,100],["2018-01-30",6582.67,6582.67,6582.67,6582.67,0],["2018-01-31",6143.83,6143.83,6143.83,6143.83,100],["2018-02-01",6143.83,6143.83,6143.83,6143.83,0],["2018-02-02",6143.83,6143.83,6143.83,6143.83,400],["2018-02-05",5266.14,5266.14,5266.14,5266.14,100],["2018-02-06",5266.14,5266.14,5266.14,5266.14,0],["2018-02-07",5266.14,5266.14,5266.14,5266.14,0],["2018-02-08",6056.06,6056.06,6056.06,6056.06,100],["2018-02-09",5178.37,5178.37,5178.37,5178.37,100],["2018-02-12",5178.37,5178.37,5178.37,5178.37,0],["2018-02-13",5178.37,5178.37,5178.37,5178.37,0],["2018-02-21",5924.41,5924.41,5924.41,5924.41,200],["2018-02-22",5046.72,5046.72,5046.72,5046.72,100],["2018-02-23",5792.75,5792.75,5792.75,5792.75,2800],["2018-02-26",6582.67,6582.67,6582.67,6582.67,200],["2018-02-27",6099.94,6099.94,6099.94,6099.94,100],["2018-02-28",6099.94,6099.94,6099.94,6099.94,0],["2018-03-01",5310.02,5310.02,5310.02,5310.02,100],["2018-03-02",5310.02,5310.02,5310.02,5310.02,0],["2018-03-05",5310.02,5310.02,5310.02,5310.02,0],["2018-03-06",5310.02,5310.02,5310.02,5310.02,0],["2018-03-07",5310.02,5310.02,5310.02,5310.02,20],["2018-03-08",5310.02,5310.02,5310.02,5310.02,0],["2018-03-09",5310.02,5310.02,5310.02,5310.02,0],["2018-03-12",5310.02,5310.02,5310.02,5310.02,0],["2018-03-13",5310.02,5310.02,5310.02,5310.02,0],["2018-03-14",5310.02,5310.02,5310.02,5310.02,0],["2018-03-15",5310.02,5310.02,5310.02,5310.02,0],["2018-03-16",5310.02,5310.02,5310.02,5310.02,0],["2018-03-19",5310.02,5310.02,5310.02,5310.02,0],["2018-03-20",6099.94,6099.94,6099.94,6099.94,240],["2018-03-21",6099.94,6099.94,6099.94,6099.94,0],["2018-03-22",6845.98,6845.98,6802.1,6802.1,200],["2018-03-23",5836.64,5836.64,5836.64,5836.64,100],["2018-03-26",6626.56,6626.56,6626.56,6626.56,110],["2018-03-27",6626.56,6802.1,6626.56,6802.1,300],["2018-03-28",6670.44,6670.44,6670.44,6670.44,200],["2018-03-29",6714.33,6714.33,6714.33,6714.33,100],["2018-03-30",6714.33,6714.33,6714.33,6714.33,0],["2018-04-02",6714.33,6714.33,6714.33,6714.33,0],["2018-04-03",6714.33,6714.33,6714.33,6714.33,100],["2018-04-04",6714.33,6714.33,6714.33,6714.33,0],["2018-04-05",6714.33,6714.33,6714.33,6714.33,0],["2018-04-06",7703.26,7703.26,7703.26,7703.26,100],["2018-04-09",6558.18,6558.18,6558.18,6558.18,100],["2018-04-10",5725.4,5725.4,5725.4,5725.4,100],["2018-04-11",5725.4,5725.4,5725.4,5725.4,100],["2018-04-12",5725.4,5725.4,5725.4,5725.4,400],["2018-04-13",5725.4,5725.4,5725.4,5725.4,0],["2018-04-16",5725.4,5725.4,5725.4,5725.4,0],["2018-04-17",5725.4,5725.4,5725.4,5725.4,0],["2018-04-18",6558.18,6558.18,6558.18,6558.18,100],["2018-04-19",5673.35,5673.35,5673.35,5673.35,100],["2018-04-20",5673.35,5673.35,5673.35,5673.35,0],["2018-04-23",5673.35,5673.35,5673.35,5673.35,0],["2018-04-24",5673.35,5673.35,5673.35,5673.35,0],["2018-04-26",4944.66,5985.64,4944.66,5985.64,4400],["2018-04-27",5933.59,6037.69,5933.59,6037.69,3000],["2018-05-02",5152.86,5985.64,5152.86,5985.64,300],["2018-05-03",4944.66,4944.66,4944.66,4944.66,100],["2018-05-04",5673.35,5673.35,5673.35,5673.35,100],["2018-05-07",5829.49,5829.49,5829.49,5829.49,100],["2018-05-08",5829.49,5829.49,5829.49,5829.49,0],["2018-05-09",5985.64,5985.64,5985.64,5985.64,200],["2018-05-10",5985.64,5985.64,5985.64,5985.64,0],["2018-05-11",6089.74,6089.74,6089.74,6089.74,100],["2018-05-14",6089.74,6089.74,6089.74,6089.74,0],["2018-05-15",6245.89,6245.89,6245.89,6245.89,100],["2018-05-16",6297.94,6297.94,6297.94,6297.94,100],["2018-05-17",6297.94,6297.94,6297.94,6297.94,0],["2018-05-18",6245.89,6245.89,6193.84,6193.84,200],["2018-05-21",6245.89,6245.89,6245.89,6245.89,0],["2018-05-22",5621.3,5621.3,5621.3,5621.3,100],["2018-05-23",5621.3,5621.3,5621.3,5621.3,0],["2018-05-24",5621.3,5621.3,5621.3,5621.3,0],["2018-05-25",6454.08,6454.08,6454.08,6454.08,100],["2018-05-28",6454.08,6454.08,6454.08,6454.08,0],["2018-05-29",5569.25,5569.25,5569.25,5569.25,100],["2018-05-30",5569.25,5569.25,5569.25,5569.25,0],["2018-05-31",5569.25,5569.25,5569.25,5569.25,0],["2018-06-01",5569.25,5569.25,5569.25,5569.25,0],["2018-06-04",5569.25,5569.25,5569.25,5569.25,0],["2018-06-05",5569.25,5569.25,5569.25,5569.25,0],["2018-06-06",5569.25,5569.25,5569.25,5569.25,0],["2018-06-07",5569.25,5569.25,5569.25,5569.25,0],["2018-06-08",5569.25,5569.25,5569.25,5569.25,0],["2018-06-11",5569.25,5569.25,5569.25,5569.25,0],["2018-06-12",5569.25,5569.25,5569.25,5569.25,0],["2018-06-13",5569.25,5569.25,5569.25,5569.25,0],["2018-06-14",5569.25,5569.25,5569.25,5569.25,0],["2018-06-15",5569.25,5569.25,5569.25,5569.25,0],["2018-06-18",5569.25,5569.25,5569.25,5569.25,0],["2018-06-19",5569.25,5569.25,5569.25,5569.25,161364],["2018-06-20",6402.03,6402.03,6402.03,6402.03,100],["2018-06-21",6402.03,6402.03,6402.03,6402.03,0],["2018-06-22",5465.15,5465.15,5465.15,5465.15,100],["2018-06-25",5465.15,5465.15,5465.15,5465.15,0],["2018-06-26",6245.89,6245.89,6245.89,6245.89,200],["2018-06-27",5361.05,5361.05,5361.05,5361.05,100],["2018-06-28",6141.79,6141.79,6141.79,6141.79,100],["2018-06-29",5309.0,5309.0,5309.0,5309.0,100],["2018-07-02",5309.0,5309.0,5309.0,5309.0,0],["2018-07-03",5309.0,5309.0,5309.0,5309.0,0],["2018-07-04",5309.0,5309.0,5309.0,5309.0,0],["2018-07-05",6089.74,6089.74,5725.4,5725.4,1200],["2018-07-06",5777.44,5777.44,5777.44,5777.44,0],["2018-07-09",5777.44,5777.44,5777.44,5777.44,0],["2018-07-10",5100.81,5829.49,5100.81,5829.49,200],["2018-07-11",6245.89,6245.89,6245.89,6245.89,200],["2018-07-12",6245.89,6245.89,6245.89,6245.89,0],["2018-07-13",5413.1,5413.1,5413.1,5413.1,100],["2018-07-16",5725.4,5725.4,5725.4,5725.4,100],["2018-07-17",5152.86,5152.86,5152.86,5152.86,100],["2018-07-18",5881.54,5881.54,5881.54,5881.54,100],["2018-07-19",5881.54,5881.54,5881.54,5881.54,0],["2018-07-20",6037.69,6037.69,6037.69,6037.69,100],["2018-07-23",5256.95,5256.95,5256.95,5256.95,100],["2018-07-24",6037.69,6037.69,6037.69,6037.69,100],["2018-07-25",5309.0,5309.0,5309.0,5309.0,100],["2018-07-26",6089.74,6089.74,6089.74,6089.74,100],["2018-07-27",5309.0,6245.89,5309.0,6245.89,200],["2018-07-30",5777.44,5777.44,5777.44,5777.44,0],["2018-07-31",5256.95,5256.95,5256.95,5256.95,100],["2018-08-01",5256.95,5256.95,5256.95,5256.95,0],["2018-08-02",5256.95,5256.95,5256.95,5256.95,0],["2018-08-03",5256.95,5256.95,5256.95,5256.95,0],["2018-08-06",5256.95,5256.95,5256.95,5256.95,0],["2018-08-07",5829.49,5829.49,5829.49,5829.49,200],["2018-08-08",5829.49,5829.49,5829.49,5829.49,0],["2018-08-09",5829.49,5829.49,5829.49,5829.49,0],["2018-08-10",5829.49,5829.49,5829.49,5829.49,0],["2018-08-13",5829.49,5829.49,5829.49,5829.49,0],["2018-08-14",5829.49,5829.49,5829.49,5829.49,0],["2018-08-15",5829.49,5829.49,5829.49,5829.49,0],["2018-08-16",5829.49,5829.49,5829.49,5829.49,0],["2018-08-17",5829.49,5829.49,5829.49,5829.49,0],["2018-08-20",5256.95,5256.95,5256.95,5256.95,100],["2018-08-21",6037.69,6037.69,6037.69,6037.69,100],["2018-08-22",6037.69,6037.69,6037.69,6037.69,0],["2018-08-23",5309.0,5309.0,5309.0,5309.0,100],["2018-08-24",5309.0,5309.0,5309.0,5309.0,0],["2018-08-27",5777.44,5777.44,5777.44,5777.44,3600],["2018-08-28",5621.3,5621.3,5621.3,5621.3,100],["2018-08-29",5725.4,5725.4,5725.4,5725.4,100],["2018-08-30",5725.4,5725.4,5725.4,5725.4,0],["2018-08-31",6245.89,6245.89,6245.89,6245.89,2000],["2018-09-04",6245.89,6245.89,6245.89,6245.89,0],["2018-09-05",6506.13,6506.13,6506.13,6506.13,500],["2018-09-06",5777.44,5777.44,5777.44,5777.44,100],["2018-09-07",5777.44,5777.44,5777.44,5777.44,0],["2018-09-10",6193.84,6193.84,6193.84,6193.84,100],["2018-09-11",6193.84,6193.84,6193.84,6193.84,0],["2018-09-12",6193.84,6193.84,6193.84,6193.84,0],["2018-09-13",6766.38,6870.47,6766.38,6870.47,500],["2018-09-14",6870.47,6870.47,6870.47,6870.47,0],["2018-09-17",5933.59,5933.59,5933.59,5933.59,100],["2018-09-18",5933.59,5933.59,5933.59,5933.59,0],["2018-09-19",5933.59,5933.59,5933.59,5933.59,0],["2018-09-20",5933.59,5933.59,5933.59,5933.59,0],["2018-09-21",6245.89,6245.89,6245.89,6245.89,100],["2018-09-24",6245.89,6245.89,6245.89,6245.89,0],["2018-09-25",6506.13,6766.38,6506.13,6766.38,1200],["2018-09-26",6766.38,6766.38,6766.38,6766.38,0],["2018-09-27",6766.38,6766.38,6766.38,6766.38,0],["2018-09-28",6766.38,6766.38,6766.38,6766.38,0],["2018-10-01",6766.38,6766.38,6766.38,6766.38,0],["2018-10-02",6766.38,6766.38,6766.38,6766.38,0],["2018-10-03",6766.38,6766.38,6766.38,6766.38,0],["2018-10-04",6766.38,6766.38,6766.38,6766.38,0],["2018-10-05",6766.38,6766.38,6766.38,6766.38,0],["2018-10-08",6766.38,6766.38,6766.38,6766.38,0],["2018-10-09",5777.44,6766.38,5777.44,6766.38,400],["2018-10-10",6506.13,6506.13,6506.13,6506.13,0],["2018-10-11",6506.13,6506.13,6506.13,6506.13,0],["2018-10-12",6506.13,6506.13,6506.13,6506.13,0],["2018-10-15",6506.13,6506.13,6506.13,6506.13,0],["2018-10-16",6506.13,6506.13,6506.13,6506.13,0],["2018-10-17",6506.13,6506.13,6506.13,6506.13,0],["2018-10-18",6506.13,6506.13,6506.13,6506.13,0],["2018-10-19",6506.13,6506.13,6506.13,6506.13,0],["2018-10-22",6506.13,6506.13,6506.13,6506.13,0],["2018-10-23",6245.89,6245.89,6245.89,6245.89,300],["2018-10-24",6245.89,6245.89,6245.89,6245.89,0],["2018-10-25",6245.89,6245.89,6245.89,6245.89,200],["2018-10-26",6245.89,6506.13,6245.89,6506.13,400],["2018-10-29",6402.03,6402.03,6402.03,6402.03,0],["2018-10-30",6245.89,6506.13,6245.89,6506.13,300],["2018-10-31",6506.13,6506.13,6506.13,6506.13,100],["2018-11-01",6766.38,6766.38,6766.38,6766.38,100],["2018-11-02",6766.38,6766.38,6766.38,6766.38,0],["2018-11-05",6766.38,6766.38,6766.38,6766.38,200],["2018-11-06",6766.38,6766.38,6766.38,6766.38,0],["2018-11-07",6766.38,6766.38,6766.38,6766.38,0],["2018-11-08",6766.38,6766.38,6766.38,6766.38,0],["2018-11-09",6766.38,6766.38,6766.38,6766.38,0],["2018-11-12",6766.38,6766.38,6766.38,6766.38,0],["2018-11-13",6766.38,6766.38,6766.38,6766.38,0],["2018-11-14",6766.38,6766.38,6766.38,6766.38,0],["2018-11-15",6766.38,6766.38,6766.38,6766.38,100],["2018-11-16",6766.38,6766.38,6766.38,6766.38,0],["2018-11-19",6766.38,6766.38,6766.38,6766.38,0],["2018-11-20",6766.38,6766.38,6766.38,6766.38,0],["2018-11-21",6766.38,6766.38,6766.38,6766.38,0],["2018-11-22",6766.38,6766.38,6766.38,6766.38,0],["2018-11-23",6766.38,6766.38,6766.38,6766.38,0],["2018-11-26",6506.13,6506.13,6506.13,6506.13,100],["2018-11-27",6506.13,6506.13,6506.13,6506.13,0],["2018-11-28",6506.13,6506.13,6506.13,6506.13,0],["2018-11-29",6506.13,6506.13,6506.13,6506.13,0],["2018-11-30",6506.13,6506.13,6506.13,6506.13,0],["2018-12-03",6506.13,6506.13,6506.13,6506.13,0],["2018-12-04",5569.25,5569.25,5569.25,5569.25,100],["2018-12-05",5569.25,5569.25,5569.25,5569.25,0],["2018-12-06",6402.03,6402.03,6402.03,6402.03,100],["2018-12-07",6506.13,6506.13,6506.13,6506.13,100],["2018-12-10",6506.13,6506.13,6506.13,6506.13,0],["2018-12-11",6506.13,6506.13,6506.13,6506.13,0],["2018-12-12",5569.25,6245.89,5569.25,6245.89,300],["2018-12-13",6037.69,6037.69,6037.69,6037.69,0],["2018-12-14",6037.69,6037.69,6037.69,6037.69,0],["2018-12-17",6558.18,6558.18,6558.18,6558.18,300],["2018-12-18",6558.18,6558.18,6558.18,6558.18,0],["2018-12-19",6558.18,6558.18,6558.18,6558.18,0],["2018-12-20",6558.18,6558.18,6558.18,6558.18,0],["2018-12-21",6558.18,6558.18,6558.18,6558.18,0],["2018-12-24",7495.06,7495.06,7495.06,7495.06,100],["2018-12-25",7495.06,7495.06,7495.06,7495.06,0],["2018-12-26",7286.87,7286.87,7286.87,7286.87,500],["2018-12-27",7286.87,7286.87,7286.87,7286.87,0],["2018-12-28",8379.9,8379.9,8379.9,8379.9,100],["2019-01-02",8379.9,8379.9,8379.9,8379.9,0],["2019-01-03",7130.72,7130.72,7130.72,7130.72,100],["2019-01-04",6245.89,6245.89,6245.89,6245.89,400],["2019-01-07",7130.72,7182.77,7130.72,7182.77,4300],["2019-01-08",8171.7,8171.7,7182.77,7182.77,200],["2019-01-09",7703.26,7703.26,7703.26,7703.26,0],["2019-01-10",7703.26,7703.26,7703.26,7703.26,0],["2019-01-11",7703.26,7703.26,7703.26,7703.26,0],["2019-01-14",7703.26,7703.26,7703.26,7703.26,0],["2019-01-15",7703.26,7703.26,7703.26,7703.26,0],["2019-01-16",7703.26,7703.26,7703.26,7703.26,0],["2019-01-17",7703.26,7703.26,7703.26,7703.26,0],["2019-01-18",7026.62,7026.62,7026.62,7026.62,200],["2019-01-21",8067.6,8067.6,8067.6,8067.6,100],["2019-01-22",8067.6,8067.6,8067.6,8067.6,0],["2019-01-23",8067.6,8067.6,8067.6,8067.6,0],["2019-01-24",8067.6,8067.6,8067.6,8067.6,0],["2019-01-25",8067.6,8067.6,8067.6,8067.6,0],["2019-01-28",8067.6,8067.6,8067.6,8067.6,0],["2019-01-29",8067.6,8067.6,8067.6,8067.6,0],["2019-01-30",8067.6,8067.6,8067.6,8067.6,0],["2019-01-31",8067.6,8067.6,8067.6,8067.6,0],["2019-02-01",6922.52,6922.52,6922.52,6922.52,100],["2019-02-11",7911.46,7911.46,7859.41,7859.41,200],["2019-02-12",7911.46,7911.46,7911.46,7911.46,0],["2019-02-13",7182.77,7182.77,7182.77,7182.77,300],["2019-02-14",8223.75,8223.75,8223.75,8223.75,100],["2019-02-15",8223.75,8223.75,8223.75,8223.75,0],["2019-02-18",8223.75,8223.75,8223.75,8223.75,0],["2019-02-19",7286.87,7286.87,7286.87,7286.87,200],["2019-02-20",8379.9,8379.9,8379.9,8379.9,100],["2019-02-21",8379.9,8379.9,8379.9,8379.9,0],["2019-02-22",8379.9,8379.9,8379.9,8379.9,0],["2019-02-25",8379.9,8379.9,8379.9,8379.9,0],["2019-02-26",8379.9,8379.9,8379.9,8379.9,0],["2019-02-27",9629.07,9629.07,9629.07,9629.07,100],["2019-02-28",9629.07,9629.07,9629.07,9629.07,0],["2019-03-01",9629.07,9629.07,9629.07,9629.07,0],["2019-03-04",9629.07,9629.07,9629.07,9629.07,0],["2019-03-05",9629.07,9629.07,9629.07,9629.07,0],["2019-03-06",9629.07,9629.07,9629.07,9629.07,0],["2019-03-07",9577.03,9577.03,9577.03,9577.03,200],["2019-03-08",9577.03,9577.03,9577.03,9577.03,0],["2019-03-11",9577.03,9577.03,9577.03,9577.03,0],["2019-03-12",9577.03,9577.03,9577.03,9577.03,0],["2019-03-13",9577.03,9577.03,9577.03,9577.03,0],["2019-03-14",9577.03,9577.03,9577.03,9577.03,0],["2019-03-15",9577.03,9577.03,9577.03,9577.03,0],["2019-03-18",9577.03,9577.03,9577.03,9577.03,0],["2019-03-19",9577.03,9577.03,9577.03,9577.03,0],["2019-03-20",9577.03,9577.03,9577.03,9577.03,0],["2019-03-21",8160.31,8160.31,8160.31,8160.31,100],["2019-03-22",9350.35,9350.35,9350.35,9350.35,100],["2019-03-25",9350.35,9350.35,9350.35,9350.35,0],["2019-03-26",10710.4,10710.4,10710.4,10710.4,100],["2019-03-27",10710.4,10710.4,10710.4,10710.4,0],["2019-03-28",10710.4,10710.4,10710.4,10710.4,0],["2019-03-29",9180.34,9180.34,9180.34,9180.34,200],["2019-04-01",10540.39,10540.39,10540.39,10540.39,100],["2019-04-02",10540.39,10540.39,10540.39,10540.39,0],["2019-04-03",9123.67,9123.67,9067.01,9067.01,500],["2019-04-04",10483.73,10483.73,10483.73,10483.73,100],["2019-04-05",8953.67,8953.67,8953.67,8953.67,200],["2019-04-08",10257.05,10257.05,10257.05,10257.05,100],["2019-04-09",10257.05,10257.05,10257.05,10257.05,0],["2019-04-10",9067.01,9067.01,9067.01,9067.01,100],["2019-04-11",10427.06,10427.06,10427.06,10427.06,100],["2019-04-12",10427.06,10427.06,10427.06,10427.06,0],["2019-04-16",10143.71,10143.71,10143.71,10143.71,100],["2019-04-17",10143.71,10143.71,10143.71,10143.71,0],["2019-04-18",10143.71,10143.71,10143.71,10143.71,0],["2019-04-19",10143.71,10143.71,10143.71,10143.71,0],["2019-04-22",10143.71,10143.71,10143.71,10143.71,0],["2019-04-23",10143.71,10143.71,10143.71,10143.71,0],["2019-04-24",10143.71,10143.71,10143.71,10143.71,0],["2019-04-25",10143.71,10143.71,10143.71,10143.71,0],["2019-04-26",10143.71,10143.71,10143.71,10143.71,0],["2019-05-02",10143.71,10143.71,10143.71,10143.71,0],["2019-05-03",10143.71,10143.71,10143.71,10143.71,0],["2019-05-06",10143.71,10143.71,10143.71,10143.71,0],["2019-05-07",10143.71,10143.71,10143.71,10143.71,0],["2019-05-08",10143.71,10143.71,10143.71,10143.71,0],["2019-05-09",10143.71,10143.71,10143.71,10143.71,0],["2019-05-10",10143.71,10143.71,10143.71,10143.71,0],["2019-05-13",10143.71,10143.71,10143.71,10143.71,0],["2019-05-14",10143.71,10143.71,10143.71,10143.71,0],["2019-05-15",8953.67,8953.67,8953.67,8953.67,100],["2019-05-16",10257.05,10257.05,10257.05,10257.05,100],["2019-05-17",10257.05,10257.05,10257.05,10257.05,0],["2019-05-20",9067.01,9067.01,9067.01,9067.01,200],["2019-05-21",10427.06,10427.06,10427.06,10427.06,100],["2019-05-22",10427.06,10427.06,10427.06,10427.06,0],["2019-05-23",10427.06,10427.06,10427.06,10427.06,0],["2019-05-24",10427.06,10427.06,10427.06,10427.06,0],["2019-05-27",10427.06,10427.06,10427.06,10427.06,0],["2019-05-28",10427.06,10427.06,10427.06,10427.06,0],["2019-05-29",10427.06,10427.06,10427.06,10427.06,0],["2019-05-30",10427.06,10427.06,10427.06,10427.06,0],["2019-05-31",10427.06,10427.06,10427.06,10427.06,0],["2019-06-03",10427.06,10427.06,10427.06,10427.06,0],["2019-06-04",11957.11,11957.11,11957.11,11957.11,100],["2019-06-05",11957.11,11957.11,11957.11,11957.11,0],["2019-06-06",11957.11,11957.11,11957.11,11957.11,0],["2019-06-07",11957.11,11957.11,11957.11,11957.11,0],["2019-06-10",11957.11,11957.11,11957.11,11957.11,0],["2019-06-11",11957.11,11957.11,11957.11,11957.11,0],["2019-06-12",11957.11,11957.11,11957.11,11957.11,0],["2019-06-13",11957.11,11957.11,11957.11,11957.11,0],["2019-06-14",11957.11,11957.11,11957.11,11957.11,0],["2019-06-17",13713.85,13713.85,10200.38,10200.38,200],["2019-06-18",11957.11,11957.11,11957.11,11957.11,0],["2019-06-19",13713.85,13713.85,10200.38,10200.38,200],["2019-06-20",11957.11,11957.11,11957.11,11957.11,0],["2019-06-21",11957.11,11957.11,11957.11,11957.11,0],["2019-06-24",11957.11,11957.11,11957.11,11957.11,0],["2019-06-25",11957.11,11957.11,11957.11,11957.11,0],["2019-06-26",11957.11,11957.11,11957.11,11957.11,0],["2019-06-27",11957.11,11957.11,11957.11,11957.11,0],["2019-06-28",13657.18,13657.18,13657.18,13657.18,100],["2019-07-01",13657.18,13657.18,13657.18,13657.18,0],["2019-07-02",13657.18,13657.18,13657.18,13657.18,0],["2019-07-03",15697.25,15697.25,15697.25,15697.25,100],["2019-07-04",15697.25,15697.25,15697.25,15697.25,0],["2019-07-05",15697.25,15697.25,15697.25,15697.25,0],["2019-07-08",15697.25,15697.25,15697.25,15697.25,0],["2019-07-09",15697.25,15697.25,15697.25,15697.25,0],["2019-07-10",15697.25,15697.25,15697.25,15697.25,0],["2019-07-11",15697.25,15697.25,15697.25,15697.25,0],["2019-07-12",15697.25,15697.25,15697.25,15697.25,0],["2019-07-15",14450.54,14450.54,13373.83,13373.83,1400],["2019-07-16",11617.1,11617.1,11617.1,11617.1,100],["2019-07-17",11617.1,11617.1,11617.1,11617.1,0],["2019-07-18",11617.1,11617.1,11617.1,11617.1,0],["2019-07-19",11617.1,11617.1,11617.1,11617.1,0],["2019-07-22",13317.17,13317.17,9917.04,9917.04,500],["2019-07-23",12183.79,12183.79,12183.79,12183.79,100],["2019-07-24",13997.19,13997.19,13997.19,13997.19,100],["2019-07-25",13600.51,13600.51,13600.51,13600.51,100],["2019-07-26",13600.51,13600.51,13600.51,13600.51,0],["2019-07-29",11560.43,11560.43,11560.43,11560.43,100],["2019-07-30",11560.43,11560.43,11560.43,11560.43,0],["2019-07-31",11560.43,11560.43,11560.43,11560.43,0],["2019-08-01",9917.04,9917.04,9917.04,9917.04,100],["2019-08-02",9917.04,9917.04,9917.04,9917.04,0],["2019-08-05",9917.04,9917.04,9917.04,9917.04,0],["2019-08-06",9917.04,9917.04,9917.04,9917.04,0],["2019-08-07",9917.04,9917.04,9917.04,9917.04,0],["2019-08-08",9917.04,9917.04,9917.04,9917.04,0],["2019-08-09",9917.04,9917.04,9917.04,9917.04,0],["2019-08-12",9917.04,9917.04,9917.04,9917.04,0],["2019-08-13",9917.04,9917.04,9917.04,9917.04,0],["2019-08-14",9917.04,9917.04,9917.04,9917.04,0],["2019-08-15",9917.04,9917.04,9917.04,9917.04,0],["2019-08-16",9917.04,9917.04,9917.04,9917.04,0],["2019-08-19",9917.04,9917.04,9917.04,9917.04,0],["2019-08-20",9917.04,9917.04,9917.04,9917.04,0],["2019-08-21",9917.04,9917.04,9917.04,9917.04,0],["2019-08-22",9917.04,9917.04,9917.04,9917.04,0],["2019-08-23",9917.04,9917.04,9917.04,9917.04,0],["2019-08-26",9917.04,9917.04,9917.04,9917.04,0],["2019-08-27",9917.04,9917.04,9917.04,9917.04,0],["2019-08-28",9917.04,9917.04,9917.04,9917.04,0],["2019-08-29",9917.04,9917.04,9917.04,9917.04,0],["2019-08-30",9917.04,9917.04,9917.04,9917.04,0],["2019-09-03",8443.65,8443.65,8443.65,8443.65,100],["2019-09-04",8443.65,8443.65,8443.65,8443.65,0],["2019-09-05",8443.65,8443.65,8443.65,8443.65,0],["2019-09-06",8443.65,8443.65,8443.65,8443.65,0],["2019-09-09",8443.65,8443.65,8443.65,8443.65,0],["2019-09-10",8443.65,8443.65,8443.65,8443.65,0],["2019-09-11",8443.65,8443.65,8443.65,8443.65,0],["2019-09-12",8443.65,8443.65,8443.65,8443.65,0],["2019-09-13",8443.65,8443.65,8443.65,8443.65,0],["2019-09-16",8443.65,8443.65,8443.65,8443.65,0],["2019-09-17",8443.65,8443.65,8443.65,8443.65,0],["2019-09-18",8443.65,8443.65,8443.65,8443.65,0],["2019-09-19",8443.65,8443.65,8443.65,8443.65,0],["2019-09-20",7196.94,7196.94,7196.94,7196.94,100],["2019-09-23",7196.94,7196.94,7196.94,7196.94,0],["2019-09-24",7196.94,7196.94,7196.94,7196.94,0],["2019-09-25",7196.94,7196.94,7196.94,7196.94,0],["2019-09-26",6403.57,6403.57,6403.57,6403.57,100],["2019-09-27",6403.57,6403.57,6403.57,6403.57,0],["2019-09-30",7310.27,7310.27,7310.27,7310.27,100],["2019-10-01",7310.27,7310.27,7310.27,7310.27,0],["2019-10-02",7310.27,7310.27,7310.27,7310.27,0],["2019-10-03",7310.27,7310.27,7310.27,7310.27,0],["2019-10-04",7310.27,7310.27,7310.27,7310.27,0],["2019-10-07",7310.27,7310.27,7310.27,7310.27,0],["2019-10-08",6516.91,6516.91,6516.91,6516.91,100],["2019-10-09",6516.91,6516.91,6516.91,6516.91,0],["2019-10-10",6516.91,6516.91,6516.91,6516.91,0],["2019-10-11",6516.91,6516.91,6516.91,6516.91,0],["2019-10-14",6516.91,6516.91,6516.91,6516.91,0],["2019-10-15",6516.91,6516.91,6516.91,6516.91,0],["2019-10-16",7366.94,7366.94,7366.94,7366.94,100],["2019-10-17",7366.94,7366.94,7366.94,7366.94,0],["2019-10-18",6346.9,6346.9,6346.9,6346.9,100],["2019-10-21",6346.9,6346.9,6346.9,6346.9,0],["2019-10-22",6346.9,6346.9,6346.9,6346.9,0],["2019-10-23",6346.9,6346.9,6346.9,6346.9,0],["2019-10-24",6346.9,6346.9,6346.9,6346.9,0],["2019-10-25",6346.9,6346.9,6346.9,6346.9,0],["2019-10-28",5496.87,5496.87,5496.87,5496.87,100],["2019-10-29",5496.87,5496.87,5496.87,5496.87,0],["2019-10-30",5496.87,5496.87,5496.87,5496.87,0],["2019-10-31",5496.87,5496.87,5496.87,5496.87,0],["2019-11-01",6290.24,6290.24,6290.24,6290.24,600],["2019-11-04",6290.24,6290.24,6290.24,6290.24,0],["2019-11-05",7196.94,7196.94,7196.94,7196.94,100],["2019-11-06",7876.96,8273.64,7876.96,8273.64,200],["2019-11-07",9293.68,9293.68,9293.68,9293.68,300],["2019-11-08",9293.68,9293.68,9293.68,9293.68,0],["2019-11-11",9293.68,9293.68,9293.68,9293.68,300],["2019-11-12",9293.68,9293.68,9293.68,9293.68,0],["2019-11-13",7933.63,7933.63,7933.63,7933.63,100],["2019-11-14",7933.63,7933.63,7933.63,7933.63,0],["2019-11-15",7933.63,7933.63,7933.63,7933.63,0],["2019-11-18",9123.67,9123.67,9123.67,9123.67,200],["2019-11-19",9123.67,9123.67,9123.67,9123.67,0],["2019-11-20",9123.67,9123.67,9123.67,9123.67,0],["2019-11-21",9123.67,9123.67,9123.67,9123.67,400],["2019-11-22",9123.67,9123.67,9123.67,9123.67,0],["2019-11-25",9123.67,9123.67,9123.67,9123.67,0],["2019-11-26",9123.67,9123.67,9123.67,9123.67,0],["2019-11-27",7763.62,7763.62,7763.62,7763.62,400],["2019-11-28",7763.62,7763.62,7763.62,7763.62,0],["2019-11-29",8897.0,8897.0,8897.0,8897.0,100],["2019-12-02",10200.38,10200.38,10200.38,10200.38,100],["2019-12-03",10200.38,10200.38,10200.38,10200.38,0],["2019-12-04",10200.38,10200.38,10200.38,10200.38,0],["2019-12-05",10710.4,10710.4,10710.4,10710.4,100],["2019-12-06",10710.4,10710.4,10710.4,10710.4,0],["2019-12-09",10710.4,10710.4,10710.4,10710.4,0],["2019-12-10",10710.4,10710.4,10710.4,10710.4,0],["2019-12-11",12240.46,12240.46,12240.46,12240.46,100],["2019-12-12",12240.46,12240.46,12240.46,12240.46,0],["2019-12-13",12240.46,12240.46,12240.46,12240.46,0],["2019-12-16",12240.46,12240.46,12240.46,12240.46,0],["2019-12-17",12240.46,12240.46,12240.46,12240.46,0],["2019-12-18",12240.46,12240.46,12240.46,12240.46,0],["2019-12-19",12240.46,12240.46,12240.46,12240.46,0],["2019-12-20",12240.46,12240.46,12240.46,12240.46,0],["2019-12-23",12240.46,12240.46,12240.46,12240.46,0],["2019-12-24",12240.46,12240.46,12240.46,12240.46,0],["2019-12-25",12240.46,12240.46,12240.46,12240.46,0],["2019-12-26",12240.46,12240.46,12240.46,12240.46,0],["2019-12-27",12240.46,12240.46,12240.46,12240.46,0],["2019-12-30",12240.46,12240.46,12240.46,12240.46,0],["2019-12-31",12240.46,12240.46,12240.46,12240.46,0],["2020-01-02",12240.46,12240.46,12240.46,12240.46,0],["2020-01-03",12240.46,12240.46,12240.46,12240.46,0],["2020-01-06",12240.46,12240.46,12240.46,12240.46,0],["2020-01-07",12240.46,12240.46,12240.46,12240.46,0],["2020-01-08",12240.46,12240.46,12240.46,12240.46,0],["2020-01-09",12240.46,12240.46,12240.46,12240.46,0],["2020-01-10",12240.46,12240.46,12240.46,12240.46,0],["2020-01-13",10427.06,11503.76,10427.06,11503.76,1000],["2020-01-14",11050.41,11050.41,11050.41,11050.41,0],["2020-01-15",11050.41,11050.41,11050.41,11050.41,0],["2020-01-16",11050.41,11050.41,11050.41,11050.41,0],["2020-01-17",11050.41,11050.41,11050.41,11050.41,0],["2020-01-20",11050.41,11050.41,11050.41,11050.41,0],["2020-01-21",11050.41,11050.41,11050.41,11050.41,0],["2020-01-22",11050.41,11050.41,11050.41,11050.41,0],["2020-01-30",11050.41,11050.41,11050.41,11050.41,0],["2020-01-31",11050.41,11050.41,11050.41,11050.41,0],["2020-02-03",11050.41,11050.41,11050.41,11050.41,0],["2020-02-04",11050.41,11050.41,11050.41,11050.41,0],["2020-02-05",11050.41,11050.41,11050.41,11050.41,0],["2020-02-06",11050.41,11050.41,11050.41,11050.41,0],["2020-02-07",11050.41,11050.41,11050.41,11050.41,0],["2020-02-10",11050.41,11050.41,11050.41,11050.41,0],["2020-02-11",11050.41,11050.41,11050.41,11050.41,0],["2020-02-12",11050.41,11050.41,11050.41,11050.41,0],["2020-02-13",11050.41,11050.41,11050.41,11050.41,0],["2020-02-14",11050.41,11050.41,11050.41,11050.41,0],["2020-02-17",11050.41,11050.41,11050.41,11050.41,0],["2020-02-18",11050.41,11050.41,11050.41,11050.41,0],["2020-02-19",11050.41,11050.41,11050.41,11050.41,0],["2020-02-20",11050.41,11050.41,11050.41,11050.41,0],["2020-02-21",11050.41,11050.41,11050.41,11050.41,0],["2020-02-24",11050.41,11050.41,11050.41,11050.41,0],["2020-02-25",11050.41,11050.41,11050.41,11050.41,0],["2020-02-26",6630.25,6630.25,6630.25,6630.25,10600],["2020-02-27",7593.62,7593.62,7593.62,7593.62,366],["2020-02-28",8726.99,8726.99,8726.99,8726.99,100],["2020-03-02",10030.38,10030.38,7480.28,9067.01,900],["2020-03-03",8103.64,8103.64,8103.64,8103.64,0],["2020-03-04",9293.68,9293.68,9293.68,9293.68,100],["2020-03-05",10653.73,10653.73,10653.73,10653.73,100],["2020-03-06",10653.73,10653.73,10653.73,10653.73,0],["2020-03-09",10653.73,10653.73,10653.73,10653.73,0],["2020-03-10",10653.73,10653.73,10653.73,10653.73,0],["2020-03-11",10653.73,10653.73,10653.73,10653.73,0],["2020-03-12",10653.73,10653.73,10653.73,10653.73,0],["2020-03-13",10653.73,10653.73,10653.73,10653.73,0],["2020-03-16",10653.73,10653.73,10653.73,10653.73,0],["2020-03-17",10653.73,10653.73,10653.73,10653.73,0],["2020-03-18",10653.73,10653.73,10653.73,10653.73,0],["2020-03-19",10653.73,10653.73,10653.73,10653.73,0],["2020-03-20",10653.73,10653.73,10653.73,10653.73,70],["2020-03-23",11084.81,11084.81,11084.81,11084.81,500],["2020-03-24",11084.81,11084.81,11084.81,11084.81,0],["2020-03-25",12747.53,12747.53,12747.53,12747.53,100],["2020-03-26",12932.28,12932.28,12932.28,12932.28,100],["2020-03-27",12932.28,12932.28,12932.28,12932.28,0],["2020-03-30",12932.28,12932.28,12932.28,12932.28,0],["2020-03-31",12932.28,12932.28,12932.28,12932.28,0],["2020-04-01",12932.28,12932.28,12932.28,12932.28,0],["2020-04-03",12932.28,12932.28,12932.28,12932.28,0],["2020-04-06",12932.28,12932.28,12932.28,12932.28,0],["2020-04-07",12932.28,12932.28,12932.28,12932.28,0],["2020-04-08",11023.23,11023.23,11023.23,11023.23,200],["2020-04-09",12562.78,12562.78,9422.09,9422.09,1100],["2020-04-10",11084.81,11084.81,8313.61,8313.61,66600],["2020-04-13",9483.67,9545.25,9237.34,9237.34,34294],["2020-04-14",10838.48,10838.48,9914.75,9914.75,200],["2020-04-15",10407.4,10407.4,10407.4,10407.4,0],["2020-04-16",10407.4,10407.4,10407.4,10407.4,0],["2020-04-17",10407.4,10407.4,10407.4,10407.4,0],["2020-04-20",10407.4,10407.4,10407.4,10407.4,0],["2020-04-21",10407.4,10407.4,10407.4,10407.4,0],["2020-04-22",10407.4,10407.4,10407.4,10407.4,0],["2020-04-23",10407.4,10407.4,10407.4,10407.4,0],["2020-04-24",10407.4,10407.4,10407.4,10407.4,0],["2020-04-27",10161.07,10161.07,10161.07,10161.07,200],["2020-04-28",10161.07,10161.07,10161.07,10161.07,0],["2020-04-29",10161.07,10161.07,10161.07,10161.07,0],["2020-05-04",10161.07,10161.07,10161.07,10161.07,0],["2020-05-05",10161.07,10161.07,10161.07,10161.07,0],["2020-05-06",10161.07,10161.07,10161.07,10161.07,0],["2020-05-07",10161.07,10161.07,10161.07,10161.07,0],["2020-05-08",10161.07,10161.07,10161.07,10161.07,0],["2020-05-11",10161.07,10161.07,10161.07,10161.07,0],["2020-05-12",10161.07,10161.07,10161.07,10161.07,0],["2020-05-13",10345.82,10345.82,10345.82,10345.82,1000],["2020-05-14",10345.82,10345.82,10345.82,10345.82,0],["2020-05-15",10345.82,10345.82,10345.82,10345.82,0],["2020-05-18",10345.82,10345.82,10345.82,10345.82,0],["2020-05-19",10345.82,10345.82,10345.82,10345.82,0],["2020-05-20",10345.82,10345.82,10345.82,10345.82,0],["2020-05-21",8929.43,8929.43,8929.43,8929.43,400],["2020-05-22",8929.43,8929.43,8929.43,8929.43,0],["2020-05-25",8005.69,8005.69,8005.69,8005.69,200],["2020-05-26",8005.69,8005.69,8005.69,8005.69,100],["2020-05-27",8128.86,8128.86,8128.86,8128.86,100],["2020-05-28",9298.92,9298.92,9298.92,9298.92,100],["2020-05-29",9298.92,9298.92,9298.92,9298.92,0],["2020-06-01",9298.92,9298.92,9298.92,9298.92,0],["2020-06-02",9298.92,9298.92,9237.34,9237.34,200],["2020-06-03",8313.61,8621.52,8313.61,8621.52,500],["2020-06-04",8498.35,8498.35,8498.35,8498.35,0],["2020-06-05",8498.35,8498.35,8498.35,8498.35,0],["2020-06-08",8498.35,8498.35,8498.35,8498.35,0],["2020-06-09",8498.35,8498.35,8498.35,8498.35,0],["2020-06-10",8498.35,8498.35,8498.35,8498.35,0],["2020-06-11",8498.35,8498.35,8498.35,8498.35,0],["2020-06-12",8498.35,8498.35,8498.35,8498.35,0],["2020-06-15",8498.35,8498.35,8498.35,8498.35,0],["2020-06-16",8929.43,8929.43,8929.43,8929.43,300],["2020-06-17",8929.43,8929.43,8929.43,8929.43,0],["2020-06-18",8929.43,8929.43,8929.43,8929.43,400],["2020-06-19",8929.43,8929.43,8929.43,8929.43,0],["2020-06-22",8929.43,8929.43,8929.43,8929.43,0],["2020-06-23",8929.43,8929.43,8929.43,8929.43,0],["2020-06-24",8929.43,8929.43,8929.43,8929.43,0],["2020-06-25",8929.43,8929.43,8929.43,8929.43,0],["2020-06-26",8929.43,9114.18,8929.43,9114.18,2800],["2020-06-29",9114.18,9114.18,9114.18,9114.18,100],["2020-06-30",9853.16,9853.16,9853.16,9853.16,100],["2020-07-01",9853.16,9853.16,9853.16,9853.16,0],["2020-07-02",9853.16,9853.16,9853.16,9853.16,0],["2020-07-03",9853.16,9853.16,9853.16,9853.16,0],["2020-07-06",9853.16,9853.16,9853.16,9853.16,0],["2020-07-07",9853.16,9853.16,9853.16,9853.16,0],["2020-07-08",9853.16,9853.16,9853.16,9853.16,0],["2020-07-09",9853.16,9853.16,9853.16,9853.16,0],["2020-07-10",9853.16,9853.16,9853.16,9853.16,0],["2020-07-13",9853.16,9853.16,9853.16,9853.16,0],["2020-07-14",9853.16,9853.16,9853.16,9853.16,0],["2020-07-15",9853.16,9853.16,9853.16,9853.16,0],["2020-07-16",9853.16,9853.16,9853.16,9853.16,0],["2020-07-17",9853.16,9853.16,9853.16,9853.16,0],["2020-07-20",9853.16,9853.16,9853.16,9853.16,0],["2020-07-21",9853.16,9853.16,9853.16,9853.16,0],["2020-07-22",9853.16,9853.16,9853.16,9853.16,0],["2020-07-23",9853.16,9853.16,9853.16,9853.16,0],["2020-07-24",9853.16,9853.16,9853.16,9853.16,0],["2020-07-27",9853.16,9853.16,9853.16,9853.16,0],["2020-07-28",9853.16,9853.16,9853.16,9853.16,0],["2020-07-29",9853.16,9853.16,9853.16,9853.16,0],["2020-07-30",9853.16,9853.16,9853.16,9853.16,0],["2020-07-31",9853.16,9853.16,9853.16,9853.16,0],["2020-08-03",9853.16,9853.16,9853.16,9853.16,0],["2020-08-04",9853.16,9853.16,9853.16,9853.16,0],["2020-08-05",9853.16,9853.16,9853.16,9853.16,0],["2020-08-06",9853.16,9853.16,9853.16,9853.16,0],["2020-08-07",9853.16,9853.16,9853.16,9853.16,0],["2020-08-10",9853.16,9853.16,9853.16,9853.16,0],["2020-08-11",9853.16,9853.16,9853.16,9853.16,0],["2020-08-12",9853.16,9853.16,9853.16,9853.16,0],["2020-08-13",8929.43,8929.43,8929.43,8929.43,100],["2020-08-14",8929.43,8929.43,8929.43,8929.43,0],["2020-08-17",8929.43,8929.43,8929.43,8929.43,0],["2020-08-18",8929.43,8929.43,8929.43,8929.43,0],["2020-08-19",8929.43,8929.43,8929.43,8929.43,0],["2020-08-20",8929.43,8929.43,8929.43,8929.43,0],["2020-08-21",8929.43,8929.43,8929.43,8929.43,0],["2020-08-24",8929.43,8929.43,8929.43,8929.43,0],["2020-08-25",8929.43,8929.43,8929.43,8929.43,0],["2020-08-26",7636.2,7636.2,7636.2,7636.2,400],["2020-08-27",7636.2,7636.2,7636.2,7636.2,0],["2020-08-28",8128.86,8128.86,8128.86,8128.86,100],["2020-08-31",8128.86,8128.86,8128.86,8128.86,0],["2020-09-01",8128.86,8128.86,8128.86,8128.86,0],["2020-09-03",8128.86,8128.86,8128.86,8128.86,0],["2020-09-04",8128.86,8128.86,8128.86,8128.86,0],["2020-09-07",8128.86,8128.86,8128.86,8128.86,0],["2020-09-08",8128.86,8128.86,8128.86,8128.86,0],["2020-09-09",8128.86,8128.86,8128.86,8128.86,0],["2020-09-10",8128.86,8128.86,8128.86,8128.86,0],["2020-09-11",8128.86,8128.86,8128.86,8128.86,0],["2020-09-14",8128.86,8128.86,8128.86,8128.86,0],["2020-09-15",8128.86,8128.86,8128.86,8128.86,0],["2020-09-16",8128.86,8128.86,8128.86,8128.86,0],["2020-09-17",8128.86,8128.86,8128.86,8128.86,0],["2020-09-18",8128.86,8128.86,8128.86,8128.86,0],["2020-09-21",8128.86,8128.86,8128.86,8128.86,0],["2020-09-22",8128.86,8128.86,8128.86,8128.86,0],["2020-09-23",8128.86,8128.86,8128.86,8128.86,0],["2020-09-24",8498.35,8498.35,8498.35,8498.35,100],["2020-09-25",8498.35,8498.35,8498.35,8498.35,0],["2020-09-28",8498.35,8498.35,8498.35,8498.35,0],["2020-09-29",8498.35,8498.35,8498.35,8498.35,0],["2020-09-30",8498.35,8498.35,8498.35,8498.35,0],["2020-10-01",8498.35,8498.35,8498.35,8498.35,0],["2020-10-02",8498.35,8498.35,8498.35,8498.35,0],["2020-10-05",8498.35,8498.35,8498.35,8498.35,0],["2020-10-06",8498.35,8498.35,8498.35,8498.35,0],["2020-10-07",8498.35,8498.35,8498.35,8498.35,0],["2020-10-08",8498.35,8498.35,8498.35,8498.35,0],["2020-10-09",8498.35,8498.35,8498.35,8498.35,0],["2020-10-12",8498.35,8498.35,8498.35,8498.35,0],["2020-10-13",8498.35,8498.35,8498.35,8498.35,0],["2020-10-14",8498.35,8498.35,8498.35,8498.35,0],["2020-10-15",8498.35,8498.35,8498.35,8498.35,0],["2020-10-16",8498.35,8498.35,8498.35,8498.35,0],["2020-10-19",8498.35,8498.35,8498.35,8498.35,0],["2020-10-20",8498.35,8498.35,8498.35,8498.35,0],["2020-10-21",8498.35,8498.35,8498.35,8498.35,0],["2020-10-22",8498.35,8498.35,8498.35,8498.35,0],["2020-10-23",8498.35,8498.35,8498.35,8498.35,0],["2020-10-26",8498.35,8498.35,8498.35,8498.35,0],["2020-10-27",8498.35,8498.35,8498.35,8498.35,0],["2020-10-28",8498.35,8498.35,8498.35,8498.35,0],["2020-10-29",8498.35,8498.35,8498.35,8498.35,0],["2020-10-30",8498.35,8498.35,8498.35,8498.35,0],["2020-11-02",8498.35,8498.35,8498.35,8498.35,0],["2020-11-03",8498.35,8498.35,8498.35,8498.35,0],["2020-11-04",8498.35,8498.35,8498.35,8498.35,0],["2020-11-05",8498.35,8498.35,8498.35,8498.35,0],["2020-11-06",8498.35,8498.35,8498.35,8498.35,0],["2020-11-09",8498.35,8498.35,8498.35,8498.35,0],["2020-11-10",8498.35,8498.35,8498.35,8498.35,0],["2020-11-11",8498.35,8498.35,8498.35,8498.35,0],["2020-11-12",8498.35,8498.35,8498.35,8498.35,0],["2020-11-13",8498.35,8498.35,8498.35,8498.35,0],["2020-11-16",8498.35,8498.35,8498.35,8498.35,0],["2020-11-17",8498.35,8498.35,8498.35,8498.35,0],["2020-11-18",8498.35,8498.35,8498.35,8498.35,0],["2020-11-19",8498.35,8498.35,8498.35,8498.35,0],["2020-11-20",8498.35,8498.35,8498.35,8498.35,0],["2020-11-23",8498.35,8498.35,8498.35,8498.35,0],["2020-11-24",8498.35,8498.35,8498.35,8498.35,0],["2020-11-25",8498.35,8498.35,8498.35,8498.35,0],["2020-11-26",8498.35,8498.35,8498.35,8498.35,0],["2020-11-27",8498.35,8498.35,8498.35,8498.35,0],["2020-11-30",8498.35,8498.35,8498.35,8498.35,0],["2020-12-01",8498.35,8498.35,8498.35,8498.35,0],["2020-12-02",8498.35,8498.35,8498.35,8498.35,0],["2020-12-03",8498.35,8498.35,8498.35,8498.35,0],["2020-12-04",8498.35,8498.35,8498.35,8498.35,0],["2020-12-07",8498.35,8498.35,8498.35,8498.35,0],["2020-12-08",8498.35,8498.35,8498.35,8498.35,0],["2020-12-09",8498.35,8498.35,8498.35,8498.35,0],["2020-12-10",8498.35,8498.35,8498.35,8498.35,0],["2020-12-11",8498.35,8498.35,8498.35,8498.35,0],["2020-12-14",8498.35,8498.35,8498.35,8498.35,0],["2020-12-15",8806.26,8929.43,8806.26,8929.43,900],["2020-12-16",8806.26,8929.43,8806.26,8929.43,0],["2020-12-17",8806.26,8806.26,8806.26,8806.26,0],["2020-12-18",8806.26,8806.26,8806.26,8806.26,0],["2020-12-21",8806.26,8806.26,8806.26,8806.26,0],["2020-12-22",8806.26,8806.26,8806.26,8806.26,0],["2020-12-23",8806.26,8806.26,8806.26,8806.26,0],["2020-12-24",8806.26,8806.26,8806.26,8806.26,0],["2020-12-25",8806.26,8806.26,8806.26,8806.26,0],["2020-12-28",8806.26,8806.26,8806.26,8806.26,0],["2020-12-29",8806.26,8806.26,8806.26,8806.26,0],["2020-12-30",8806.26,8806.26,8806.26,8806.26,0],["2020-12-31",8806.26,8806.26,8806.26,8806.26,0],["2021-01-04",8806.26,8806.26,8806.26,8806.26,100],["2021-01-05",8806.26,8806.26,8806.26,8806.26,0],["2021-01-06",8806.26,8806.26,8806.26,8806.26,0],["2021-01-07",8806.26,8806.26,8806.26,8806.26,0],["2021-01-08",8005.69,8005.69,8005.69,8005.69,100],["2021-01-11",7081.96,7143.54,7081.96,7143.54,400],["2021-01-12",7143.54,7143.54,7143.54,7143.54,0],["2021-01-13",8190.44,8190.44,7143.54,7143.54,1300],["2021-01-14",7574.62,7574.62,7574.62,7574.62,0],["2021-01-15",7574.62,7574.62,7574.62,7574.62,0],["2021-01-18",8252.02,8252.02,8252.02,8252.02,100],["2021-01-19",8252.02,8252.02,8252.02,8252.02,500],["2021-01-20",8252.02,8252.02,8252.02,8252.02,200],["2021-01-21",7451.45,7451.45,7451.45,7451.45,100],["2021-01-22",7513.04,7513.04,7513.04,7513.04,1000],["2021-01-25",7513.04,7513.04,7513.04,7513.04,0],["2021-01-26",7513.04,7513.04,7513.04,7513.04,0],["2021-01-27",6835.63,6835.63,6835.63,6835.63,100],["2021-01-28",6835.63,6835.63,6835.63,6835.63,0],["2021-01-29",6835.63,6835.63,6835.63,6835.63,0],["2021-02-01",6835.63,6835.63,6835.63,6835.63,0],["2021-02-02",6835.63,6835.63,6835.63,6835.63,0],["2021-02-03",5850.32,5850.32,5850.32,5850.32,100],["2021-02-04",5850.32,5850.32,5850.32,5850.32,0],["2021-02-05",6712.47,6712.47,6712.47,6712.47,100],["2021-02-08",7697.78,7697.78,7697.78,7697.78,100],["2021-02-09",7697.78,7697.78,7697.78,7697.78,0],["2021-02-17",7697.78,7697.78,7697.78,7697.78,0],["2021-02-18",7697.78,7697.78,7697.78,7697.78,0],["2021-02-19",8621.52,8621.52,8621.52,8621.52,100],["2021-02-22",8621.52,9853.16,8621.52,9853.16,2500],["2021-02-23",8436.77,10468.99,8436.77,8806.26,2500],["2021-02-24",8867.85,10407.4,8867.85,10407.4,3600],["2021-02-25",9237.34,9237.34,9052.59,9052.59,1000],["2021-02-26",9114.18,9175.76,9114.18,9175.76,1300],["2021-03-01",9237.34,10037.91,9237.34,10037.91,2800],["2021-03-02",10161.07,10468.99,10037.91,10468.99,2900],["2021-03-03",10222.66,10222.66,10222.66,10222.66,0],["2021-03-04",10222.66,10222.66,10222.66,10222.66,0],["2021-03-05",8733.26,9207.16,8733.26,9139.46,500],["2021-03-08",9139.46,9139.46,9139.46,9139.46,300],["2021-03-09",9545.66,9545.66,9545.66,9545.66,400],["2021-03-10",9545.66,9545.66,9545.66,9545.66,0],["2021-03-11",9545.66,9545.66,9545.66,9545.66,0],["2021-03-12",9545.66,9545.66,9545.66,9545.66,0],["2021-03-15",9545.66,9545.66,9545.66,9545.66,100],["2021-03-16",9477.96,10154.96,9477.96,10087.26,1800],["2021-03-17",10967.35,10967.35,10561.15,10561.15,1200],["2021-03-18",11035.05,11035.05,10493.46,10493.46,200],["2021-03-19",10290.36,10290.36,10290.36,10290.36,100],["2021-03-22",10290.36,10290.36,10290.36,10290.36,0],["2021-03-23",10290.36,10290.36,10290.36,10290.36,0],["2021-03-24",10290.36,10290.36,10290.36,10290.36,0],["2021-03-25",9613.36,9613.36,9613.36,9613.36,500],["2021-03-26",9613.36,9613.36,9613.36,9613.36,0],["2021-03-29",9613.36,9613.36,9613.36,9613.36,1200],["2021-03-30",9613.36,9613.36,9613.36,9613.36,200],["2021-03-31",9613.36,9613.36,9613.36,9613.36,0],["2021-04-01",9613.36,9613.36,9613.36,9613.36,0],["2021-04-02",9545.66,9681.06,9545.66,9681.06,1600],["2021-04-05",9613.36,9613.36,9613.36,9613.36,0],["2021-04-06",9613.36,9613.36,9613.36,9613.36,1000],["2021-04-07",9613.36,9613.36,9613.36,9613.36,0],["2021-04-08",9681.06,9681.06,9613.36,9613.36,600],["2021-04-09",9816.46,9816.46,9816.46,9816.46,200],["2021-04-12",9816.46,9816.46,9816.46,9816.46,500],["2021-04-13",9816.46,9816.46,9816.46,9816.46,0],["2021-04-14",9477.96,9477.96,9477.96,9477.96,300],["2021-04-15",9477.96,9477.96,9477.96,9477.96,0],["2021-04-16",9477.96,9477.96,9477.96,9477.96,0],["2021-04-19",9477.96,9477.96,9477.96,9477.96,0],["2021-04-20",8868.66,8868.66,8868.66,8868.66,100],["2021-04-22",8868.66,8868.66,8868.66,8868.66,0],["2021-04-23",10019.56,10154.96,10019.56,10154.96,9300],["2021-04-26",10154.96,10154.96,10154.96,10154.96,0],["2021-04-27",10154.96,10154.96,10154.96,10154.96,300],["2021-04-28",10154.96,10154.96,10154.96,10154.96,100],["2021-04-29",9816.46,9816.46,9816.46,9816.46,200],["2021-05-04",9816.46,9816.46,9816.46,9816.46,500],["2021-05-05",9816.46,9816.46,9816.46,9816.46,0],["2021-05-06",9816.46,9816.46,9816.46,9816.46,0],["2021-05-07",9816.46,9816.46,9816.46,9816.46,0],["2021-05-10",8665.56,9816.46,8665.56,8733.26,2800],["2021-05-11",9071.76,9071.76,9071.76,9071.76,0],["2021-05-12",9071.76,9071.76,9071.76,9071.76,100],["2021-05-13",9071.76,9071.76,9071.76,9071.76,0],["2021-05-14",9004.06,9207.16,9004.06,9207.16,1100],["2021-05-17",9004.06,9004.06,9004.06,9004.06,0],["2021-05-18",9004.06,9004.06,9004.06,9004.06,0],["2021-05-19",9004.06,9004.06,9004.06,9004.06,100],["2021-05-20",9004.06,9004.06,9004.06,9004.06,0],["2021-05-21",9004.06,9004.06,9004.06,9004.06,0],["2021-05-24",9477.96,9477.96,9477.96,9477.96,400],["2021-05-25",9477.96,9477.96,9477.96,9477.96,0],["2021-05-26",9477.96,9477.96,9477.96,9477.96,0],["2021-05-27",9816.46,9816.46,9816.46,9816.46,500],["2021-05-28",9816.46,9951.86,9816.46,9951.86,500],["2021-05-31",9816.46,9816.46,9816.46,9816.46,500],["2021-06-01",9816.46,9816.46,9477.96,9816.46,3300],["2021-06-02",9748.76,9748.76,9748.76,9748.76,0],["2021-06-03",9748.76,9748.76,9748.76,9748.76,0],["2021-06-04",9816.46,9816.46,9816.46,9816.46,100],["2021-06-07",10831.95,10831.95,10831.95,10831.95,200],["2021-06-08",10561.15,10831.95,10561.15,10831.95,3600],["2021-06-09",10764.25,10764.25,10764.25,10764.25,0],["2021-06-10",12321.35,12321.35,12321.35,12321.35,100],["2021-06-11",12118.25,12118.25,12118.25,12118.25,200],["2021-06-14",12118.25,12118.25,12118.25,12118.25,0],["2021-06-15",12118.25,12118.25,12118.25,12118.25,0],["2021-06-16",10493.46,10561.15,10493.46,10561.15,500],["2021-06-17",12118.25,12118.25,12050.55,12050.55,1200],["2021-06-18",12050.55,12050.55,12050.55,12050.55,0],["2021-06-21",10290.36,10358.06,10290.36,10358.06,400],["2021-06-22",10154.96,10154.96,10154.96,10154.96,100],["2021-06-23",10290.36,10290.36,10154.96,10154.96,400],["2021-06-24",11712.05,11712.05,11712.05,11712.05,100],["2021-06-25",11712.05,11712.05,11712.05,11712.05,0],["2021-06-28",10019.56,10087.26,10019.56,10019.56,2500],["2021-06-29",11508.95,11508.95,10831.95,10831.95,200],["2021-06-30",11170.45,11170.45,11170.45,11170.45,0],["2021-07-01",11170.45,11170.45,11170.45,11170.45,0],["2021-07-02",9545.66,9951.86,9545.66,9545.66,1800],["2021-07-05",9613.36,9613.36,9613.36,9613.36,0],["2021-07-06",9613.36,10019.56,9613.36,10019.56,1400],["2021-07-07",9207.16,9207.16,9207.16,9207.16,200],["2021-07-08",9207.16,9207.16,9207.16,9207.16,0],["2021-07-09",9207.16,9207.16,9207.16,9207.16,1200],["2021-07-12",9207.16,9207.16,9207.16,9207.16,0],["2021-07-13",9207.16,9207.16,9207.16,9207.16,0],["2021-07-14",9207.16,9207.16,9207.16,9207.16,0],["2021-07-15",9207.16,9207.16,9207.16,9207.16,0],["2021-07-16",9207.16,9207.16,9207.16,9207.16,0],["2021-07-19",9207.16,9207.16,9207.16,9207.16,0],["2021-07-20",10493.46,10493.46,10493.46,10493.46,100],["2021-07-21",10425.76,10425.76,10425.76,10425.76,200],["2021-07-22",10425.76,10425.76,10425.76,10425.76,0],["2021-07-23",10425.76,10425.76,10425.76,10425.76,0],["2021-07-26",10425.76,10425.76,10425.76,10425.76,0],["2021-07-27",10425.76,10425.76,10425.76,10425.76,0],["2021-07-28",10425.76,10425.76,10425.76,10425.76,0],["2021-07-29",10425.76,10425.76,10425.76,10425.76,0],["2021-07-30",10425.76,10425.76,10425.76,10425.76,0],["2021-08-02",10425.76,10425.76,10425.76,10425.76,0],["2021-08-03",10425.76,10425.76,10425.76,10425.76,0],["2021-08-04",9477.96,10358.06,9477.96,10358.06,1200],["2021-08-05",9613.36,9613.36,9613.36,9613.36,0],["2021-08-06",9613.36,9613.36,9613.36,9613.36,0],["2021-08-09",9613.36,9613.36,9613.36,9613.36,0],["2021-08-10",9613.36,9613.36,9613.36,9613.36,0],["2021-08-11",9342.56,9342.56,9342.56,9342.56,100],["2021-08-12",9342.56,9342.56,9342.56,9342.56,0],["2021-08-13",10358.06,10358.06,10358.06,10358.06,200],["2021-08-16",10358.06,10358.06,10358.06,10358.06,0],["2021-08-17",10154.96,10154.96,10154.96,10154.96,600],["2021-08-18",10154.96,10154.96,10154.96,10154.96,0],["2021-08-19",10154.96,10154.96,10154.96,10154.96,1100],["2021-08-20",10154.96,10154.96,10154.96,10154.96,600],["2021-08-23",10154.96,10154.96,10154.96,10154.96,0],["2021-08-24",10154.96,10154.96,10154.96,10154.96,0],["2021-08-25",10154.96,10154.96,10154.96,10154.96,0],["2021-08-26",10154.96,10154.96,10154.96,10154.96,0],["2021-08-27",10154.96,10154.96,10154.96,10154.96,0],["2021-08-30",9545.66,11644.35,9545.66,11644.35,2500],["2021-08-31",11305.85,11305.85,11305.85,11305.85,0],["2021-09-01",11305.85,11305.85,11305.85,11305.85,0],["2021-09-06",11305.85,11305.85,11305.85,11305.85,0],["2021-09-07",11305.85,11305.85,11305.85,11305.85,0],["2021-09-08",10019.56,10154.96,10019.56,10019.56,2400],["2021-09-09",10154.96,10154.96,10154.96,10154.96,0],["2021-09-10",10831.95,10831.95,10831.95,10831.95,100],["2021-09-13",10831.95,10831.95,10831.95,10831.95,0],["2021-09-14",10831.95,10831.95,10831.95,10831.95,0],["2021-09-15",10831.95,10831.95,10831.95,10831.95,0],["2021-09-16",10290.36,10290.36,10290.36,10290.36,100],["2021-09-17",10493.46,10493.46,10493.46,10493.46,100],["2021-09-20",10425.76,10493.46,10425.76,10493.46,700],["2021-09-21",10493.46,10493.46,10493.46,10493.46,0],["2021-09-22",10561.15,10561.15,10561.15,10561.15,100],["2021-09-23",10561.15,10561.15,9004.06,10561.15,1100],["2021-09-24",10831.95,10831.95,10019.56,10019.56,1300],["2021-09-27",10628.85,10628.85,10628.85,10628.85,1000],["2021-09-28",10628.85,10628.85,10628.85,10628.85,0],["2021-09-29",10628.85,10628.85,10628.85,10628.85,0],["2021-09-30",10154.96,10154.96,10154.96,10154.96,400],["2021-10-01",10154.96,10154.96,10154.96,10154.96,0],["2021-10-04",10154.96,10154.96,10154.96,10154.96,0],["2021-10-05",10425.76,10831.95,10425.76,10831.95,2800],["2021-10-06",10696.55,10696.55,10696.55,10696.55,0],["2021-10-07",10358.06,10358.06,10358.06,10358.06,100],["2021-10-08",10358.06,10358.06,10358.06,10358.06,0],["2021-10-11",10358.06,10358.06,10358.06,10358.06,0],["2021-10-12",10358.06,10358.06,10358.06,10358.06,0],["2021-10-13",10831.95,10967.35,10831.95,10967.35,2500],["2021-10-14",10831.95,10831.95,10831.95,10831.95,0],["2021-10-15",10831.95,10831.95,10831.95,10831.95,0],["2021-10-18",10831.95,10831.95,10831.95,10831.95,0],["2021-10-19",11170.45,11373.55,11170.45,11373.55,3600],["2021-10-20",11508.95,11508.95,11508.95,11508.95,100],["2021-10-21",11508.95,11508.95,11508.95,11508.95,0],["2021-10-22",12185.95,12185.95,12185.95,12185.95,1000],["2021-10-25",12185.95,12185.95,12185.95,12185.95,0],["2021-10-26",12185.95,12185.95,12185.95,12185.95,0],["2021-10-27",12185.95,12185.95,12185.95,12185.95,0],["2021-10-28",12185.95,12185.95,12185.95,12185.95,0],["2021-10-29",10831.95,10831.95,10696.55,10696.55,1600],["2021-11-01",10764.25,10764.25,10764.25,10764.25,0],["2021-11-02",10764.25,10764.25,10764.25,10764.25,0],["2021-11-03",10764.25,10764.25,10764.25,10764.25,0],["2021-11-04",10764.25,10764.25,10764.25,10764.25,0],["2021-11-05",10764.25,10764.25,10764.25,10764.25,1200],["2021-11-08",10764.25,10764.25,10764.25,10764.25,0],["2021-11-09",10764.25,10764.25,10764.25,10764.25,0],["2021-11-10",10831.95,11170.45,10831.95,11170.45,1700],["2021-11-11",10899.65,10899.65,10899.65,10899.65,1400],["2021-11-12",10899.65,10899.65,10899.65,10899.65,1600],["2021-11-15",10899.65,10899.65,10899.65,10899.65,0],["2021-11-16",10899.65,10899.65,10899.65,10899.65,900],["2021-11-17",10899.65,10899.65,10899.65,10899.65,1200],["2021-11-18",10899.65,10899.65,10899.65,10899.65,0],["2021-11-19",10899.65,11373.55,10899.65,11373.55,2100],["2021-11-22",11170.45,11170.45,11170.45,11170.45,0],["2021-11-23",11170.45,11170.45,11170.45,11170.45,0],["2021-11-24",11170.45,11170.45,11170.45,11170.45,0],["2021-11-25",11170.45,11170.45,11170.45,11170.45,0],["2021-11-26",10290.36,10290.36,10290.36,10290.36,2100],["2021-11-29",10290.36,10290.36,10290.36,10290.36,0],["2021-11-30",10290.36,10290.36,10290.36,10290.36,0],["2021-12-01",9681.06,9681.06,9681.06,9681.06,500],["2021-12-02",10290.36,11102.75,10290.36,11102.75,700],["2021-12-03",11305.85,11508.95,11305.85,11305.85,10700],["2021-12-06",11305.85,11508.95,11305.85,11508.95,2500],["2021-12-07",11441.25,11441.25,11441.25,11441.25,0],["2021-12-08",10493.46,10493.46,10493.46,10493.46,200],["2021-12-09",10493.46,10493.46,10493.46,10493.46,0],["2021-12-10",11441.25,11441.25,11441.25,11441.25,1700],["2021-12-13",11441.25,11441.25,11441.25,11441.25,0],["2021-12-14",11712.05,11712.05,11712.05,11712.05,400],["2021-12-15",11712.05,11712.05,11712.05,11712.05,0],["2021-12-16",11441.25,11712.05,11441.25,11712.05,700],["2021-12-17",11441.25,11441.25,11441.25,11441.25,200],["2021-12-20",12727.55,12727.55,12727.55,12727.55,300],["2021-12-21",12727.55,12727.55,12727.55,12727.55,0],["2021-12-22",12727.55,12727.55,12727.55,12727.55,0],["2021-12-23",12727.55,12727.55,12727.55,12727.55,0],["2021-12-24",12727.55,12727.55,12727.55,12727.55,0],["2021-12-27",12727.55,12727.55,12727.55,12727.55,0],["2021-12-28",12727.55,12727.55,12727.55,12727.55,0],["2021-12-29",12727.55,12727.55,12727.55,12727.55,0],["2021-12-30",12727.55,12727.55,12727.55,12727.55,0],["2021-12-31",12727.55,12727.55,12727.55,12727.55,0],["2022-01-04",12727.55,12727.55,12727.55,12727.55,1500],["2022-01-05",11102.75,11102.75,11102.75,11102.75,100],["2022-01-06",11102.75,11102.75,11102.75,11102.75,0],["2022-01-07",11847.45,11847.45,11847.45,11847.45,400],["2022-01-10",11847.45,11847.45,11847.45,11847.45,0],["2022-01-11",11508.95,11712.05,11508.95,11712.05,1400],["2022-01-12",11644.35,11644.35,11644.35,11644.35,0],["2022-01-13",11644.35,11644.35,11644.35,11644.35,0],["2022-01-14",11644.35,11644.35,11644.35,11644.35,0],["2022-01-17",11644.35,11644.35,11644.35,11644.35,0],["2022-01-18",11644.35,11644.35,11644.35,11644.35,0],["2022-01-19",11644.35,11644.35,11644.35,11644.35,0],["2022-01-20",11644.35,11644.35,11644.35,11644.35,0],["2022-01-21",11644.35,11644.35,11644.35,11644.35,0],["2022-01-24",11644.35,11644.35,11644.35,11644.35,0],["2022-01-25",11644.35,11644.35,11644.35,11644.35,0],["2022-01-26",11644.35,11644.35,11644.35,11644.35,0],["2022-01-27",11644.35,11644.35,11644.35,11644.35,0],["2022-01-28",11644.35,11644.35,11644.35,11644.35,0],["2022-02-07",11644.35,11644.35,11644.35,11644.35,0],["2022-02-08",11644.35,11644.35,11644.35,11644.35,0],["2022-02-09",11712.05,11712.05,11712.05,11712.05,1200],["2022-02-10",11712.05,11712.05,11712.05,11712.05,0],["2022-02-11",11712.05,11712.05,11712.05,11712.05,0],["2022-02-14",11712.05,11712.05,11712.05,11712.05,500],["2022-02-15",11712.05,11712.05,11712.05,11712.05,0],["2022-02-16",11712.05,11712.05,11712.05,11712.05,0],["2022-02-17",11712.05,11712.05,11712.05,11712.05,0],["2022-02-18",11712.05,11712.05,11712.05,11712.05,0],["2022-02-21",11712.05,11712.05,11712.05,11712.05,0],["2022-02-22",11712.05,11712.05,11712.05,11712.05,0],["2022-02-23",12185.95,12862.95,12185.95,12862.95,400],["2022-02-24",11712.05,11712.05,11712.05,11712.05,1500],["2022-02-25",11712.05,11712.05,11712.05,11712.05,0],["2022-02-28",11712.05,11712.05,11712.05,11712.05,400],["2022-03-01",12185.95,12185.95,12185.95,12185.95,300],["2022-03-02",12185.95,12185.95,12185.95,12185.95,0],["2022-03-03",12185.95,12185.95,12185.95,12185.95,200],["2022-03-04",12253.65,12253.65,12185.95,12185.95,700],["2022-03-07",12253.65,12253.65,12253.65,12253.65,1100],["2022-03-08",12253.65,12253.65,12253.65,12253.65,0],["2022-03-09",12253.65,12253.65,12253.65,12253.65,0],["2022-03-10",10703.49,10703.49,10703.49,10703.49,400],["2022-03-11",12179.83,12179.83,12179.83,12179.83,300],["2022-03-14",12179.83,12179.83,12179.83,12179.83,0],["2022-03-15",12179.83,12179.83,12179.83,12179.83,0],["2022-03-16",12253.65,12253.65,12253.65,12253.65,200],["2022-03-17",12253.65,12253.65,12253.65,12253.65,0],["2022-03-18",12253.65,12253.65,12253.65,12253.65,0],["2022-03-21",12253.65,12253.65,12253.65,12253.65,0],["2022-03-22",12253.65,12253.65,12253.65,12253.65,0],["2022-03-23",12253.65,12253.65,12253.65,12253.65,0],["2022-03-24",11884.56,11884.56,11884.56,11884.56,100],["2022-03-25",11884.56,11884.56,11884.56,11884.56,0],["2022-03-28",11884.56,11884.56,11884.56,11884.56,0],["2022-03-29",11884.56,11884.56,11884.56,11884.56,0],["2022-03-30",11884.56,11884.56,11884.56,11884.56,0],["2022-03-31",12179.83,12179.83,12179.83,12179.83,800],["2022-04-01",12179.83,12179.83,12179.83,12179.83,2500],["2022-04-04",12179.83,12179.83,12179.83,12179.83,0],["2022-04-05",12179.83,12179.83,12179.83,12179.83,1000],["2022-04-06",12179.83,12179.83,12179.83,12179.83,2100],["2022-04-07",12179.83,12179.83,12179.83,12179.83,400],["2022-04-08",12179.83,12179.83,12179.83,12179.83,1700],["2022-04-12",11810.74,11810.74,11810.74,11810.74,200],["2022-04-13",11810.74,11810.74,11810.74,11810.74,1100],["2022-04-14",11810.74,11810.74,11810.74,11810.74,0],["2022-04-15",11810.74,11810.74,11810.74,11810.74,0],["2022-04-18",11810.74,11810.74,11810.74,11810.74,0],["2022-04-19",11810.74,11810.74,11810.74,11810.74,300],["2022-04-20",12179.83,12179.83,11810.74,11810.74,300],["2022-04-21",11958.38,11958.38,11958.38,11958.38,0],["2022-04-22",11958.38,11958.38,11958.38,11958.38,0],["2022-04-25",11810.74,11810.74,11810.74,11810.74,700],["2022-04-26",11810.74,11810.74,11810.74,11810.74,0],["2022-04-27",11810.74,11810.74,11810.74,11810.74,0],["2022-04-28",11810.74,11810.74,11810.74,11810.74,0],["2022-04-29",11810.74,11810.74,11810.74,11810.74,0],["2022-05-04",11810.74,11810.74,11810.74,11810.74,0],["2022-05-05",11810.74,11810.74,11810.74,11810.74,0],["2022-05-06",11810.74,11810.74,11810.74,11810.74,0],["2022-05-09",11810.74,11810.74,11810.74,11810.74,0],["2022-05-10",11810.74,11810.74,11810.74,11810.74,0],["2022-05-11",10334.4,10334.4,10334.4,10334.4,100],["2022-05-12",10334.4,10334.4,10334.4,10334.4,0],["2022-05-13",10334.4,10334.4,10334.4,10334.4,0],["2022-05-16",10334.4,10334.4,10334.4,10334.4,0],["2022-05-17",10334.4,10334.4,10334.4,10334.4,0],["2022-05-18",10334.4,10334.4,10334.4,10334.4,0],["2022-05-19",10334.4,10334.4,10334.4,10334.4,0],["2022-05-20",10334.4,10334.4,10334.4,10334.4,0],["2022-05-23",10334.4,10334.4,10334.4,10334.4,0],["2022-05-24",10334.4,10334.4,10334.4,10334.4,0],["2022-05-25",10334.4,10334.4,10334.4,10334.4,0],["2022-05-26",10334.4,10334.4,10334.4,10334.4,0],["2022-05-27",10334.4,10334.4,10334.4,10334.4,0],["2022-05-30",10334.4,10334.4,10334.4,10334.4,0],["2022-05-31",10334.4,10334.4,10334.4,10334.4,0],["2022-06-01",10334.4,10334.4,10334.4,10334.4,0],["2022-06-02",10334.4,10334.4,10334.4,10334.4,0],["2022-06-03",10334.4,10334.4,10334.4,10334.4,0],["2022-06-06",10334.4,10334.4,10334.4,10334.4,0],["2022-06-07",10334.4,10334.4,10334.4,10334.4,0],["2022-06-08",10334.4,10334.4,10334.4,10334.4,0],["2022-06-09",10334.4,10334.4,10334.4,10334.4,0],["2022-06-10",10334.4,10334.4,10334.4,10334.4,0],["2022-06-13",10334.4,10334.4,10334.4,10334.4,0],["2022-06-14",10334.4,10334.4,10334.4,10334.4,0],["2022-06-15",10334.4,10334.4,10334.4,10334.4,0],["2022-06-16",10334.4,10334.4,10334.4,10334.4,0],["2022-06-17",10334.4,10334.4,10334.4,10334.4,0],["2022-06-20",10334.4,10334.4,10334.4,10334.4,0],["2022-06-21",10334.4,10334.4,10334.4,10334.4,0],["2022-06-22",10334.4,10334.4,10334.4,10334.4,0],["2022-06-23",10334.4,10334.4,10334.4,10334.4,0],["2022-06-24",10334.4,10334.4,10334.4,10334.4,0],["2022-06-27",10334.4,10334.4,10334.4,10334.4,100],["2022-06-28",10334.4,10334.4,10334.4,10334.4,0],["2022-06-29",10334.4,10334.4,10334.4,10334.4,0],["2022-06-30",10334.4,10334.4,10334.4,10334.4,0],["2022-07-01",10334.4,10334.4,10334.4,10334.4,0],["2022-07-04",10334.4,10334.4,10334.4,10334.4,0],["2022-07-05",10334.4,10334.4,10334.4,10334.4,0],["2022-07-06",10334.4,10334.4,10334.4,10334.4,0],["2022-07-07",10334.4,10334.4,10334.4,10334.4,0],["2022-07-08",10334.4,10334.4,10334.4,10334.4,0],["2022-07-11",10334.4,10334.4,10334.4,10334.4,0],["2022-07-12",10334.4,10334.4,10334.4,10334.4,0],["2022-07-13",10334.4,10334.4,10334.4,10334.4,0],["2022-07-14",10334.4,10334.4,10334.4,10334.4,0],["2022-07-15",10334.4,10334.4,10334.4,10334.4,0],["2022-07-18",10334.4,10334.4,10334.4,10334.4,0],["2022-07-19",10334.4,10334.4,10334.4,10334.4,0],["2022-07-20",10334.4,10334.4,10334.4,10334.4,0],["2022-07-21",10334.4,10334.4,10334.4,10334.4,0],["2022-07-22",10334.4,10334.4,10334.4,10334.4,0],["2022-07-25",10334.4,10334.4,10334.4,10334.4,0],["2022-07-26",10334.4,10334.4,10334.4,10334.4,0],["2022-07-27",10334.4,10334.4,10334.4,10334.4,0],["2022-07-28",10334.4,10334.4,10334.4,10334.4,0],["2022-07-29",10334.4,10334.4,10334.4,10334.4,0],["2022-08-01",10334.4,10334.4,10334.4,10334.4,0],["2022-08-02",10334.4,10334.4,10334.4,10334.4,100],["2022-08-03",10334.4,10334.4,10334.4,10334.4,300],["2022-08-04",10408.22,10408.22,10334.4,10334.4,1500],["2022-08-05",10334.4,10334.4,10334.4,10334.4,0],["2022-08-08",10334.4,10334.4,10334.4,10334.4,10800],["2022-08-09",10334.4,10334.4,10334.4,10334.4,0],["2022-08-10",10334.4,10334.4,10334.4,10334.4,0],["2022-08-11",10334.4,10334.4,10334.4,10334.4,0],["2022-08-12",10334.4,10334.4,10334.4,10334.4,0],["2022-08-15",10334.4,10334.4,10334.4,10334.4,0],["2022-08-16",10334.4,10334.4,10334.4,10334.4,0],["2022-08-17",10334.4,10334.4,10334.4,10334.4,0],["2022-08-18",10334.4,10334.4,10334.4,10334.4,0],["2022-08-19",10334.4,10334.4,10334.4,10334.4,0],["2022-08-22",10334.4,10334.4,10334.4,10334.4,0],["2022-08-23",10334.4,10334.4,10334.4,10334.4,0],["2022-08-24",10334.4,10334.4,10334.4,10334.4,0],["2022-08-25",10334.4,10334.4,10334.4,10334.4,0],["2022-08-26",10334.4,10334.4,10334.4,10334.4,0],["2022-08-29",10334.4,10334.4,10334.4,10334.4,0],["2022-08-30",10334.4,10334.4,10334.4,10334.4,0],["2022-08-31",11072.57,11072.57,11072.57,11072.57,1000],["2022-09-05",11072.57,11072.57,11072.57,11072.57,0],["2022-09-06",11072.57,11072.57,11072.57,11072.57,0],["2022-09-07",11072.57,11072.57,11072.57,11072.57,0],["2022-09-08",11072.57,11072.57,11072.57,11072.57,0],["2022-09-09",11072.57,11072.57,11072.57,11072.57,0],["2022-09-12",11072.57,11072.57,11072.57,11072.57,0],["2022-09-13",11072.57,11072.57,11072.57,11072.57,0],["2022-09-14",12548.92,12548.92,12548.92,12548.92,600],["2022-09-15",12548.92,12548.92,12548.92,12548.92,0],["2022-09-16",12548.92,12548.92,12548.92,12548.92,0],["2022-09-19",10703.49,10703.49,10703.49,10703.49,200],["2022-09-20",10703.49,10703.49,10703.49,10703.49,0],["2022-09-21",10703.49,10703.49,10703.49,10703.49,0],["2022-09-22",10703.49,10703.49,10703.49,10703.49,0],["2022-09-23",10703.49,10703.49,10703.49,10703.49,0],["2022-09-26",10703.49,10703.49,10703.49,10703.49,0],["2022-09-27",10703.49,10703.49,10703.49,10703.49,0],["2022-09-28",10703.49,10703.49,10703.49,10703.49,0],["2022-09-29",10703.49,10703.49,10703.49,10703.49,0],["2022-09-30",10703.49,10703.49,10703.49,10703.49,0],["2022-10-03",10703.49,10703.49,10703.49,10703.49,0],["2022-10-04",10703.49,10703.49,10703.49,10703.49,0],["2022-10-05",10703.49,10703.49,10703.49,10703.49,0],["2022-10-06",10703.49,10703.49,10703.49,10703.49,0],["2022-10-07",10703.49,10703.49,10703.49,10703.49,0],["2022-10-10",12179.83,12179.83,12179.83,12179.83,100],["2022-10-11",12179.83,12179.83,12179.83,12179.83,0],["2022-10-12",12179.83,12179.83,12179.83,12179.83,0],["2022-10-13",12179.83,12179.83,12179.83,12179.83,0],["2022-10-14",12179.83,12179.83,12179.83,12179.83,0],["2022-10-17",11884.56,11884.56,11884.56,11884.56,300],["2022-10-18",11884.56,11884.56,11884.56,11884.56,0],["2022-10-19",11884.56,11884.56,11884.56,11884.56,0],["2022-10-20",11884.56,11884.56,11884.56,11884.56,0],["2022-10-21",11884.56,11884.56,11884.56,11884.56,0],["2022-10-24",11884.56,11884.56,11884.56,11884.56,0],["2022-10-25",11884.56,11884.56,11884.56,11884.56,0],["2022-10-26",11884.56,11884.56,11884.56,11884.56,0],["2022-10-27",11884.56,11884.56,11884.56,11884.56,0],["2022-10-28",11884.56,11884.56,11884.56,11884.56,0],["2022-10-31",11884.56,11884.56,11884.56,11884.56,300],["2022-11-01",11810.74,11810.74,11810.74,11810.74,100],["2022-11-02",11810.74,11810.74,11810.74,11810.74,200],["2022-11-03",11810.74,11810.74,11810.74,11810.74,0],["2022-11-04",11810.74,11810.74,11810.74,11810.74,0],["2022-11-07",11810.74,11810.74,11810.74,11810.74,0],["2022-11-08",11810.74,11810.74,11810.74,11810.74,0],["2022-11-09",11810.74,11810.74,11810.74,11810.74,0],["2022-11-10",11810.74,11810.74,11810.74,11810.74,0],["2022-11-11",11810.74,11810.74,11810.74,11810.74,0],["2022-11-14",11810.74,11810.74,11810.74,11810.74,0],["2022-11-15",11810.74,11810.74,11810.74,11810.74,0],["2022-11-16",11810.74,11810.74,11810.74,11810.74,0],["2022-11-17",11810.74,11810.74,11810.74,11810.74,0],["2022-11-18",11810.74,11810.74,11810.74,11810.74,100],["2022-11-21",11810.74,11810.74,11810.74,11810.74,0],["2022-11-22",11810.74,11810.74,11810.74,11810.74,0],["2022-11-23",11810.74,11810.74,11810.74,11810.74,0],["2022-11-24",11810.74,11810.74,11810.74,11810.74,0],["2022-11-25",11810.74,11810.74,11810.74,11810.74,0],["2022-11-28",11810.74,11810.74,11810.74,11810.74,0],["2022-11-29",11810.74,11810.74,11810.74,11810.74,0],["2022-11-30",11810.74,11810.74,11810.74,11810.74,0],["2022-12-01",11810.74,11810.74,11810.74,11810.74,0],["2022-12-02",11810.74,11810.74,11810.74,11810.74,0],["2022-12-05",11810.74,11810.74,11810.74,11810.74,0],["2022-12-06",11810.74,11810.74,11810.74,11810.74,0],["2022-12-07",11810.74,11810.74,11810.74,11810.74,0],["2022-12-08",11810.74,11810.74,11810.74,11810.74,0],["2022-12-09",11810.74,11810.74,11810.74,11810.74,0],["2022-12-12",11810.74,11810.74,11810.74,11810.74,0],["2022-12-13",11810.74,11810.74,11810.74,11810.74,0],["2022-12-14",11810.74,11810.74,11810.74,11810.74,3600],["2022-12-15",12179.83,12548.92,12179.83,12548.92,300],["2022-12-16",12179.83,12179.83,11810.74,11810.74,800],["2022-12-19",12179.83,12548.92,11884.56,12548.92,2100],["2022-12-20",12179.83,12179.83,12179.83,12179.83,2000],["2022-12-21",12475.1,12475.1,12475.1,12475.1,900],["2022-12-22",12475.1,12475.1,12475.1,12475.1,0],["2022-12-23",12475.1,12475.1,12475.1,12475.1,0],["2022-12-26",12179.83,12179.83,12179.83,12179.83,300],["2022-12-27",12179.83,12179.83,12179.83,12179.83,500],["2022-12-28",11810.74,11810.74,11810.74,11810.74,400],["2022-12-29",11810.74,11810.74,11810.74,11810.74,0],["2022-12-30",11072.57,11072.57,11072.57,11072.57,100],["2023-01-03",9448.6,9448.6,9448.6,9448.6,2100],["2023-01-04",10851.12,10851.12,10851.12,10851.12,100],["2023-01-05",10851.12,10851.12,10851.12,10851.12,0],["2023-01-06",11072.57,12106.01,9300.96,9300.96,400],["2023-01-09",11146.39,11146.39,11146.39,11146.39,0],["2023-01-10",11146.39,11146.39,11146.39,11146.39,0],["2023-01-11",12253.65,12327.46,12253.65,12253.65,1000],["2023-01-12",12253.65,12253.65,12253.65,12253.65,0],["2023-01-13",12253.65,12253.65,12253.65,12253.65,0],["2023-01-16",12253.65,12253.65,12253.65,12253.65,0],["2023-01-17",12622.73,12622.73,12622.73,12622.73,100],["2023-01-18",12622.73,12622.73,12622.73,12622.73,0],["2023-01-19",12622.73,12622.73,12622.73,12622.73,0],["2023-01-27",10851.12,10851.12,10851.12,10851.12,100],["2023-01-30",12475.1,12475.1,9743.86,10703.49,2100],["2023-01-31",12179.83,12179.83,12179.83,12179.83,100],["2023-02-01",12179.83,12179.83,12179.83,12179.83,0],["2023-02-02",12032.2,12032.2,12032.2,12032.2,100],["2023-02-03",12032.2,12032.2,12032.2,12032.2,0],["2023-02-06",13803.81,13803.81,13803.81,13803.81,100],["2023-02-07",13803.81,13803.81,13803.81,13803.81,0],["2023-02-08",13803.81,13803.81,13803.81,13803.81,0],["2023-02-09",13803.81,13803.81,13803.81,13803.81,0],["2023-02-10",13803.81,13803.81,13803.81,13803.81,0],["2023-02-13",12918.0,12918.0,12918.0,12918.0,200],["2023-02-14",12918.0,12918.0,12918.0,12918.0,0],["2023-02-15",12918.0,12918.0,12918.0,12918.0,0],["2023-02-16",12918.0,12918.0,12918.0,12918.0,0],["2023-02-17",12918.0,12918.0,12918.0,12918.0,0],["2023-02-20",12918.0,12918.0,12918.0,12918.0,0],["2023-02-21",12918.0,12918.0,12918.0,12918.0,400],["2023-02-22",12918.0,12918.0,12918.0,12918.0,0],["2023-02-23",12770.37,12770.37,12770.37,12770.37,200],["2023-02-24",12548.92,12548.92,12548.92,12548.92,500],["2023-02-27",12548.92,12548.92,12548.92,12548.92,0],["2023-02-28",12548.92,12548.92,12548.92,12548.92,1000],["2023-03-01",12548.92,12548.92,12548.92,12548.92,0],["2023-03-02",12548.92,12548.92,12548.92,12548.92,0],["2023-03-03",12548.92,12548.92,12548.92,12548.92,0],["2023-03-06",12696.55,12696.55,12548.92,12548.92,900],["2023-03-07",12548.92,12548.92,12548.92,12548.92,0],["2023-03-08",12548.92,12548.92,12548.92,12548.92,300],["2023-03-09",13656.17,13729.99,13656.17,13729.99,600],["2023-03-10",13656.17,13729.99,13656.17,13729.99,700],["2023-03-13",13729.99,13729.99,13287.09,13287.09,1600],["2023-03-14",13508.54,13508.54,13508.54,13508.54,0],["2023-03-15",13508.54,13508.54,13508.54,13508.54,0],["2023-03-16",13508.54,13508.54,13508.54,13508.54,0],["2023-03-17",13508.54,13508.54,13508.54,13508.54,0],["2023-03-20",13428.61,13428.61,13428.61,13428.61,100],["2023-03-21",13428.61,13588.47,13428.61,13588.47,900],["2023-03-22",13988.13,13988.13,13988.13,13988.13,100],["2023-03-23",13988.13,13988.13,13988.13,13988.13,0],["2023-03-24",13428.61,13428.61,13428.61,13428.61,100],["2023-03-27",13428.61,13428.61,13428.61,13428.61,100],["2023-03-28",13428.61,13428.61,13428.61,13428.61,0],["2023-03-29",13428.61,13428.61,13428.61,13428.61,0],["2023-03-30",13348.68,13588.47,13348.68,13588.47,900],["2023-03-31",13428.61,13428.61,13428.61,13428.61,0],["2023-04-03",15426.91,15426.91,15267.05,15267.05,200],["2023-04-04",15346.98,15346.98,15346.98,15346.98,0],["2023-04-05",15027.25,15027.25,15027.25,15027.25,100],["2023-04-06",15027.25,15027.25,15027.25,15027.25,0],["2023-04-07",15027.25,15027.25,15027.25,15027.25,0],["2023-04-10",15027.25,15027.25,15027.25,15027.25,0],["2023-04-11",15027.25,15027.25,15027.25,15027.25,0],["2023-04-12",14387.79,14387.79,14307.86,14387.79,1500],["2023-04-13",15426.91,15586.78,15426.91,15586.78,2000],["2023-04-14",15586.78,15586.78,15586.78,15586.78,0],["2023-04-17",15586.78,15586.78,15586.78,15586.78,0],["2023-04-18",15586.78,15586.78,15586.78,15586.78,0],["2023-04-19",13348.68,13348.68,13348.68,13348.68,3400],["2023-04-20",13348.68,13428.61,13188.81,13428.61,7300],["2023-04-21",14387.79,14387.79,14387.79,14387.79,1000],["2023-04-24",12229.62,14387.79,12229.62,14387.79,3300],["2023-04-25",13588.47,13588.47,13588.47,13588.47,100],["2023-04-26",11590.17,12789.15,11590.17,12309.56,5600],["2023-04-27",13588.47,13588.47,10551.05,10551.05,300],["2023-04-28",13268.74,13268.74,10471.12,10471.12,300],["2023-05-04",13108.88,13108.88,13108.88,13108.88,100],["2023-05-05",13108.88,13108.88,13108.88,13108.88,0],["2023-05-08",13108.88,13108.88,13108.88,13108.88,0],["2023-05-09",15027.25,15027.25,15027.25,15027.25,100],["2023-05-10",15027.25,15027.25,15027.25,15027.25,0],["2023-05-11",15027.25,15027.25,15027.25,15027.25,0],["2023-05-12",15027.25,15027.25,15027.25,15027.25,0],["2023-05-15",15027.25,15027.25,15027.25,15027.25,0],["2023-05-16",15027.25,15027.25,15027.25,15027.25,0],["2023-05-17",15027.25,15027.25,15027.25,15027.25,0],["2023-05-18",13988.13,15506.84,13988.13,15506.84,7500],["2023-05-19",15426.91,15426.91,15426.91,15426.91,0],["2023-05-22",15426.91,15426.91,15426.91,15426.91,0],["2023-05-23",15426.91,15426.91,15426.91,15426.91,0],["2023-05-24",15426.91,15426.91,15426.91,15426.91,0],["2023-05-25",15426.91,15426.91,15426.91,15426.91,0],["2023-05-26",15426.91,15426.91,15426.91,15426.91,0],["2023-05-29",15426.91,15426.91,15426.91,15426.91,0],["2023-05-30",15426.91,15426.91,15426.91,15426.91,500],["2023-05-31",15426.91,15426.91,15426.91,15426.91,0],["2023-06-01",15426.91,15426.91,15426.91,15426.91,0],["2023-06-02",15426.91,15426.91,15426.91,15426.91,0],["2023-06-05",13428.61,13428.61,13428.61,13428.61,100],["2023-06-06",15426.91,15426.91,15426.91,15426.91,100],["2023-06-07",15426.91,15426.91,15426.91,15426.91,0],["2023-06-08",15027.25,15027.25,15027.25,15027.25,1200],["2023-06-09",17265.35,17265.35,14787.45,14787.45,1200],["2023-06-12",15027.25,15027.25,15027.25,15027.25,0],["2023-06-13",14707.52,14707.52,13748.34,13748.34,900],["2023-06-14",13428.61,13508.54,13428.61,13508.54,300],["2023-06-15",15426.91,15426.91,15426.91,15426.91,100],["2023-06-16",15426.91,15426.91,15426.91,15426.91,0],["2023-06-19",15426.91,15426.91,15426.91,15426.91,0],["2023-06-20",14787.45,14787.45,14707.52,14707.52,600],["2023-06-21",16945.62,16945.62,16945.62,16945.62,100],["2023-06-22",15826.57,15826.57,14547.66,14547.66,400],["2023-06-23",14547.66,14547.66,14547.66,14547.66,9000],["2023-06-26",14547.66,14547.66,14547.66,14547.66,100],["2023-06-27",14547.66,14547.66,14547.66,14547.66,25919],["2023-06-28",14547.66,14547.66,14547.66,14547.66,0],["2023-06-29",14787.45,14787.45,14787.45,14787.45,67100],["2023-06-30",14787.45,14787.45,14787.45,14787.45,0],["2023-07-03",14867.39,14867.39,14867.39,14867.39,100],["2023-07-04",14867.39,14867.39,14867.39,14867.39,0],["2023-07-05",14867.39,14867.39,14867.39,14867.39,0],["2023-07-06",14547.66,14547.66,14387.79,14387.79,300],["2023-07-07",14467.73,14467.73,14467.73,14467.73,0],["2023-07-10",14467.73,14467.73,14467.73,14467.73,0],["2023-07-11",14467.73,14467.73,14467.73,14467.73,0],["2023-07-12",14547.66,14547.66,14547.66,14547.66,200],["2023-07-13",14547.66,14547.66,14547.66,14547.66,1000],["2023-07-14",14547.66,14547.66,14547.66,14547.66,0],["2023-07-17",14547.66,14547.66,14547.66,14547.66,0],["2023-07-18",14547.66,14547.66,14547.66,14547.66,0],["2023-07-19",14547.66,14547.66,14547.66,14547.66,0],["2023-07-20",14307.86,14307.86,14307.86,14307.86,200],["2023-07-21",14307.86,14307.86,14307.86,14307.86,0],["2023-07-24",14307.86,14307.86,14307.86,14307.86,0],["2023-07-25",14307.86,14307.86,14307.86,14307.86,0],["2023-07-26",14307.86,14307.86,14307.86,14307.86,0],["2023-07-27",14307.86,14307.86,14307.86,14307.86,0],["2023-07-28",14307.86,14307.86,14307.86,14307.86,0],["2023-07-31",13268.74,13588.47,13268.74,13588.47,700],["2023-08-01",13508.54,13508.54,13508.54,13508.54,0],["2023-08-02",13508.54,13508.54,13508.54,13508.54,0],["2023-08-03",13188.81,13188.81,13188.81,13188.81,200],["2023-08-04",13188.81,13188.81,13188.81,13188.81,0],["2023-08-07",13188.81,13188.81,13188.81,13188.81,0],["2023-08-08",13188.81,13188.81,13188.81,13188.81,0],["2023-08-09",13588.47,13588.47,13588.47,13588.47,700],["2023-08-10",13588.47,13588.47,13588.47,13588.47,0],["2023-08-11",13588.47,13588.47,13588.47,13588.47,0],["2023-08-14",13588.47,13588.47,13588.47,13588.47,0],["2023-08-15",13588.47,13588.47,13588.47,13588.47,0],["2023-08-16",13588.47,13588.47,13588.47,13588.47,0],["2023-08-17",13588.47,13588.47,13588.47,13588.47,0],["2023-08-18",13588.47,13588.47,13588.47,13588.47,0],["2023-08-21",13588.47,13588.47,13588.47,13588.47,0],["2023-08-22",13588.47,13588.47,13588.47,13588.47,0],["2023-08-23",11989.83,11989.83,11989.83,11989.83,1300],["2023-08-24",13748.34,13748.34,13748.34,13748.34,100],["2023-08-25",13748.34,13748.34,13748.34,13748.34,0],["2023-08-28",13748.34,13748.34,13748.34,13748.34,0],["2023-08-29",13748.34,13748.34,13748.34,13748.34,0],["2023-08-30",13748.34,13748.34,13748.34,13748.34,0],["2023-08-31",13748.34,13748.34,13748.34,13748.34,0],["2023-09-05",13748.34,13748.34,13748.34,13748.34,100],["2023-09-06",13748.34,13748.34,13748.34,13748.34,0],["2023-09-07",13748.34,13748.34,13748.34,13748.34,0],["2023-09-08",13748.34,13748.34,13748.34,13748.34,0],["2023-09-11",13748.34,13748.34,13748.34,13748.34,0],["2023-09-12",13748.34,13748.34,13748.34,13748.34,0],["2023-09-13",13428.61,13428.61,13428.61,13428.61,100],["2023-09-14",13428.61,13428.61,13428.61,13428.61,0],["2023-09-15",13428.61,13428.61,13428.61,13428.61,0],["2023-09-18",14148.0,14148.0,14148.0,14148.0,100],["2023-09-19",14148.0,14148.0,14148.0,14148.0,0],["2023-09-20",14148.0,14148.0,14148.0,14148.0,0],["2023-09-21",14148.0,14148.0,14148.0,14148.0,0],["2023-09-22",14148.0,14148.0,14148.0,14148.0,0],["2023-09-25",14148.0,14148.0,14148.0,14148.0,0],["2023-09-26",14148.0,14148.0,14148.0,14148.0,0],["2023-09-27",14148.0,14148.0,14148.0,14148.0,0],["2023-09-28",14148.0,14148.0,14148.0,14148.0,0],["2023-09-29",14148.0,14148.0,14148.0,14148.0,0],["2023-10-02",14148.0,14148.0,14148.0,14148.0,0],["2023-10-03",12149.69,12149.69,12149.69,12149.69,200],["2023-10-04",11190.51,11270.44,10790.85,11270.44,2800],["2023-10-05",12869.08,12869.08,12869.08,12869.08,100],["2023-10-06",12869.08,12869.08,12869.08,12869.08,0],["2023-10-09",12869.08,12869.08,12869.08,12869.08,0],["2023-10-10",12789.15,12789.15,12789.15,12789.15,300],["2023-10-11",12789.15,12789.15,12789.15,12789.15,0],["2023-10-12",12789.15,12789.15,12789.15,12789.15,0],["2023-10-13",12789.15,12789.15,12789.15,12789.15,0],["2023-10-16",12789.15,12789.15,12789.15,12789.15,0],["2023-10-17",12789.15,12789.15,12789.15,12789.15,0],["2023-10-18",12789.15,12789.15,12789.15,12789.15,0],["2023-10-19",12789.15,12789.15,12789.15,12789.15,200],["2023-10-20",12789.15,12789.15,12789.15,12789.15,0],["2023-10-23",12789.15,12789.15,12789.15,12789.15,0],["2023-10-24",12789.15,12789.15,12789.15,12789.15,0],["2023-10-25",12789.15,12789.15,12789.15,12789.15,0],["2023-10-26",12789.15,12789.15,12789.15,12789.15,0],["2023-10-27",12789.15,12789.15,12789.15,12789.15,0],["2023-10-30",12789.15,12789.15,12789.15,12789.15,0],["2023-10-31",10950.71,10950.71,10950.71,10950.71,100],["2023-11-01",11110.57,11110.57,11110.57,11110.57,4800],["2023-11-02",11110.57,11110.57,11110.57,11110.57,0],["2023-11-03",11110.57,11110.57,11110.57,11110.57,0],["2023-11-06",11110.57,11110.57,11110.57,11110.57,0],["2023-11-07",11110.57,11110.57,11110.57,11110.57,0],["2023-11-08",11110.57,11110.57,11110.57,11110.57,0],["2023-11-09",11110.57,11110.57,11110.57,11110.57,0],["2023-11-10",11110.57,11110.57,11110.57,11110.57,0],["2023-11-13",11110.57,11110.57,11110.57,11110.57,0],["2023-11-14",12709.22,12709.22,12709.22,12709.22,500],["2023-11-15",12709.22,12709.22,12709.22,12709.22,0],["2023-11-16",12709.22,12709.22,12709.22,12709.22,200],["2023-11-17",14387.79,14387.79,14387.79,14387.79,100],["2023-11-20",14387.79,14387.79,14387.79,14387.79,0],["2023-11-21",14387.79,14387.79,14387.79,14387.79,0],["2023-11-22",14387.79,14387.79,14387.79,14387.79,0],["2023-11-23",14387.79,14387.79,14387.79,14387.79,0],["2023-11-24",14387.79,14387.79,14387.79,14387.79,0],["2023-11-27",14387.79,14387.79,14387.79,14387.79,0],["2023-11-28",14387.79,14387.79,14387.79,14387.79,0],["2023-11-29",14387.79,14387.79,14387.79,14387.79,0],["2023-11-30",14387.79,14387.79,14387.79,14387.79,0],["2023-12-01",14387.79,14387.79,14387.79,14387.79,0],["2023-12-04",14387.79,14387.79,14387.79,14387.79,0],["2023-12-05",14387.79,14387.79,14387.79,14387.79,0],["2023-12-06",14387.79,14387.79,14387.79,14387.79,0],["2023-12-07",14387.79,14387.79,14387.79,14387.79,0],["2023-12-08",14387.79,14387.79,14387.79,14387.79,0],["2023-12-11",14387.79,14387.79,14387.79,14387.79,0],["2023-12-12",12789.15,12869.08,12229.62,12229.62,4900],["2023-12-13",12229.62,12229.62,12229.62,12229.62,0],["2023-12-14",12229.62,12229.62,12229.62,12229.62,0],["2023-12-15",12229.62,12229.62,12229.62,12229.62,0],["2023-12-18",12229.62,12229.62,12229.62,12229.62,0],["2023-12-19",12229.62,12229.62,12229.62,12229.62,0],["2023-12-20",12229.62,12229.62,12229.62,12229.62,0],["2023-12-21",12229.62,12229.62,12229.62,12229.62,0],["2023-12-22",12229.62,12229.62,12229.62,12229.62,0],["2023-12-25",12229.62,12229.62,12229.62,12229.62,0],["2023-12-26",12229.62,12229.62,12229.62,12229.62,0],["2023-12-27",12229.62,12229.62,12229.62,12229.62,0],["2023-12-28",12229.62,12229.62,12229.62,12229.62,0],["2023-12-29",12229.62,12229.62,12229.62,12229.62,0],["2024-01-02",12229.62,12229.62,12229.62,12229.62,0],["2024-01-03",12229.62,12229.62,12229.62,12229.62,0],["2024-01-04",12229.62,12229.62,12229.62,12229.62,100],["2024-01-05",12229.62,12229.62,12229.62,12229.62,0],["2024-01-08",12229.62,12229.62,12229.62,12229.62,0],["2024-01-09",12229.62,12229.62,12229.62,12229.62,0],["2024-01-10",12229.62,12229.62,12229.62,12229.62,0],["2024-01-11",12229.62,12229.62,12229.62,12229.62,0],["2024-01-12",12229.62,12229.62,12229.62,12229.62,0],["2024-01-15",12229.62,12229.62,12229.62,12229.62,0],["2024-01-16",12229.62,12229.62,12229.62,12229.62,900],["2024-01-17",12229.62,12229.62,12229.62,12229.62,0],["2024-01-18",12229.62,12229.62,12229.62,12229.62,6400],["2024-01-19",12229.62,12229.62,12229.62,12229.62,0],["2024-01-22",13588.47,13588.47,13588.47,13588.47,100],["2024-01-23",13588.47,13588.47,13588.47,13588.47,0],["2024-01-24",13588.47,13588.47,13588.47,13588.47,200],["2024-01-25",13588.47,13588.47,13588.47,13588.47,0],["2024-01-26",13588.47,13588.47,13588.47,13588.47,100],["2024-01-29",13588.47,13588.47,13588.47,13588.47,0],["2024-01-30",13588.47,13588.47,13588.47,13588.47,0],["2024-01-31",13588.47,13588.47,13588.47,13588.47,0],["2024-02-01",13588.47,13588.47,13588.47,13588.47,0],["2024-02-02",13588.47,13588.47,13588.47,13588.47,0],["2024-02-05",13588.47,13588.47,13588.47,13588.47,0],["2024-02-06",13588.47,13588.47,13588.47,13588.47,0],["2024-02-07",13588.47,13588.47,13588.47,13588.47,0],["2024-02-15",13588.47,13588.47,13588.47,13588.47,0],["2024-02-16",13588.47,13588.47,13588.47,13588.47,0],["2024-02-19",13588.47,13588.47,13588.47,13588.47,0],["2024-02-20",13588.47,13588.47,13588.47,13588.47,0],["2024-02-21",13588.47,13588.47,13588.47,13588.47,0],["2024-02-22",13508.54,13508.54,13508.54,13508.54,100],["2024-02-23",13508.54,13508.54,13508.54,13508.54,0],["2024-02-26",13508.54,13508.54,13508.54,13508.54,0],["2024-02-27",13508.54,13508.54,13508.54,13508.54,400],["2024-02-28",13508.54,13508.54,13508.54,13508.54,900],["2024-02-29",13428.61,13428.61,13428.61,13428.61,100],["2024-03-01",13428.61,13428.61,13428.61,13428.61,0],["2024-03-04",13515.81,13515.81,13515.81,13515.81,1000],["2024-03-05",13515.81,13515.81,13515.81,13515.81,0],["2024-03-06",13515.81,13515.81,13515.81,13515.81,0],["2024-03-07",13515.81,13515.81,13515.81,13515.81,0],["2024-03-08",13515.81,13515.81,13515.81,13515.81,0],["2024-03-11",13515.81,13515.81,13515.81,13515.81,0],["2024-03-12",13515.81,13515.81,13515.81,13515.81,0],["2024-03-13",13515.81,13515.81,13515.81,13515.81,0],["2024-03-14",13515.81,13515.81,13515.81,13515.81,0],["2024-03-15",13515.81,13515.81,13515.81,13515.81,0],["2024-03-18",13515.81,13515.81,13515.81,13515.81,0],["2024-03-19",13515.81,13515.81,13515.81,13515.81,0],["2024-03-20",13515.81,13515.81,13515.81,13515.81,0],["2024-03-21",13515.81,13515.81,13515.81,13515.81,0],["2024-03-22",13515.81,13515.81,13515.81,13515.81,0],["2024-03-25",13079.81,13079.81,13079.81,13079.81,200],["2024-03-26",13079.81,13079.81,13079.81,13079.81,0],["2024-03-27",13079.81,13079.81,13079.81,13079.81,0],["2024-03-28",13079.81,13079.81,13079.81,13079.81,0],["2024-03-29",13079.81,13079.81,13079.81,13079.81,0],["2024-04-01",13079.81,13079.81,13079.81,13079.81,0],["2024-04-02",13951.8,13951.8,13951.8,13951.8,400],["2024-04-03",13951.8,13951.8,13951.8,13951.8,0],["2024-04-04",13951.8,13951.8,13951.8,13951.8,0],["2024-04-05",13951.8,13951.8,13951.8,13951.8,0],["2024-04-08",13951.8,13951.8,13951.8,13951.8,0],["2024-04-09",13951.8,13951.8,13951.8,13951.8,0],["2024-04-10",13951.8,13951.8,13951.8,13951.8,0],["2024-04-11",13951.8,13951.8,13951.8,13951.8,0],["2024-04-12",13951.8,13951.8,13951.8,13951.8,0],["2024-04-15",13951.8,13951.8,13951.8,13951.8,0],["2024-04-16",13951.8,13951.8,13951.8,13951.8,0],["2024-04-17",13951.8,14474.99,13951.8,13951.8,1400],["2024-04-19",14039.0,14039.0,14039.0,14039.0,0],["2024-04-22",14039.0,14039.0,14039.0,14039.0,0],["2024-04-23",14039.0,14039.0,14039.0,14039.0,0],["2024-04-24",14039.0,14039.0,14039.0,14039.0,0],["2024-04-25",14039.0,14039.0,14039.0,14039.0,0],["2024-04-26",14039.0,14039.0,14039.0,14039.0,0],["2024-05-02",14039.0,14039.0,14039.0,14039.0,0],["2024-05-03",14039.0,14039.0,14039.0,14039.0,0],["2024-05-06",14039.0,14039.0,14039.0,14039.0,0],["2024-05-07",14039.0,14039.0,14039.0,14039.0,0],["2024-05-08",14039.0,14039.0,14039.0,14039.0,0],["2024-05-09",14039.0,14039.0,14039.0,14039.0,0],["2024-05-10",14039.0,14039.0,14039.0,14039.0,0],["2024-05-13",14039.0,14039.0,14039.0,14039.0,0],["2024-05-14",14039.0,14039.0,14039.0,14039.0,0],["2024-05-15",14039.0,14039.0,14039.0,14039.0,3800],["2024-05-16",14039.0,14039.0,14039.0,14039.0,0],["2024-05-17",14039.0,14039.0,14039.0,14039.0,0],["2024-05-20",14039.0,14039.0,14039.0,14039.0,0],["2024-05-21",14039.0,14039.0,14039.0,14039.0,0],["2024-05-22",14039.0,14039.0,14039.0,14039.0,0],["2024-05-23",14039.0,14039.0,14039.0,14039.0,0],["2024-05-24",14039.0,14039.0,14039.0,14039.0,0],["2024-05-27",14039.0,14039.0,14039.0,14039.0,0],["2024-05-28",14039.0,14039.0,14039.0,14039.0,0],["2024-05-29",14039.0,14039.0,14039.0,14039.0,0],["2024-05-30",11946.23,11946.23,11946.23,11946.23,21100],["2024-05-31",11946.23,13690.2,11946.23,13690.2,26300],["2024-06-03",13690.2,13690.2,13690.2,13690.2,100],["2024-06-04",13690.2,13690.2,13690.2,13690.2,0],["2024-06-05",13690.2,13690.2,13690.2,13690.2,0],["2024-06-06",14823.79,14823.79,14823.79,14823.79,100],["2024-06-07",14823.79,14823.79,14823.79,14823.79,0],["2024-06-10",14823.79,14823.79,14823.79,14823.79,0],["2024-06-11",14823.79,14823.79,14823.79,14823.79,0],["2024-06-12",14823.79,14823.79,14823.79,14823.79,0],["2024-06-13",14823.79,14823.79,14823.79,14823.79,0],["2024-06-14",14823.79,14823.79,14823.79,14823.79,0],["2024-06-17",14823.79,14823.79,14823.79,14823.79,400],["2024-06-18",14823.79,14823.79,14823.79,14823.79,0],["2024-06-19",14823.79,14823.79,14823.79,14823.79,200],["2024-06-20",14823.79,14823.79,14823.79,14823.79,0],["2024-06-21",14823.79,14823.79,14823.79,14823.79,0],["2024-06-24",14823.79,14823.79,14823.79,14823.79,15000],["2024-06-25",14823.79,14823.79,14823.79,14823.79,1000],["2024-06-26",14823.79,14823.79,14823.79,14823.79,0],["2024-06-27",14823.79,14823.79,14823.79,14823.79,0],["2024-06-28",14823.79,14823.79,14823.79,14823.79,0],["2024-07-01",14823.79,14823.79,14823.79,14823.79,0],["2024-07-02",14823.79,14823.79,14823.79,14823.79,1000],["2024-07-03",14823.79,14823.79,14823.79,14823.79,0],["2024-07-04",16567.76,16567.76,16567.76,16567.76,500],["2024-07-05",16567.76,16567.76,16567.76,16567.76,0],["2024-07-08",16567.76,16567.76,16567.76,16567.76,0],["2024-07-09",16567.76,16567.76,16567.76,16567.76,0],["2024-07-10",16567.76,16567.76,16567.76,16567.76,0],["2024-07-11",16567.76,16567.76,16567.76,16567.76,0],["2024-07-12",16567.76,16567.76,16567.76,16567.76,0],["2024-07-15",16567.76,16567.76,16567.76,16567.76,0],["2024-07-16",16567.76,16567.76,16567.76,16567.76,0],["2024-07-17",16567.76,16567.76,16567.76,16567.76,0],["2024-07-18",16567.76,16567.76,16567.76,16567.76,0],["2024-07-19",16567.76,16567.76,16567.76,16567.76,0],["2024-07-22",16567.76,16567.76,16567.76,16567.76,0],["2024-07-23",16567.76,16567.76,16567.76,16567.76,0],["2024-07-24",16567.76,16567.76,16567.76,16567.76,0],["2024-07-25",16567.76,16567.76,16567.76,16567.76,0],["2024-07-26",16567.76,16567.76,16567.76,16567.76,0],["2024-07-29",16567.76,16567.76,16567.76,16567.76,0],["2024-07-30",16567.76,16567.76,16567.76,16567.76,0],["2024-07-31",16567.76,16567.76,16567.76,16567.76,0],["2024-08-01",16567.76,16567.76,16567.76,16567.76,0],["2024-08-02",16567.76,16567.76,16567.76,16567.76,0],["2024-08-05",16567.76,16567.76,16567.76,16567.76,0],["2024-08-06",16567.76,16567.76,16567.76,16567.76,0],["2024-08-07",16567.76,16567.76,16567.76,16567.76,0],["2024-08-08",16567.76,16567.76,16567.76,16567.76,0],["2024-08-09",16567.76,16567.76,16567.76,16567.76,0],["2024-08-12",16567.76,16567.76,16567.76,16567.76,0],["2024-08-13",16567.76,16567.76,16567.76,16567.76,0],["2024-08-14",16567.76,16567.76,16567.76,16567.76,0],["2024-08-15",16567.76,16567.76,16567.76,16567.76,0],["2024-08-16",16567.76,16567.76,16567.76,16567.76,0],["2024-08-19",16567.76,16567.76,16567.76,16567.76,0],["2024-08-20",16567.76,16567.76,16567.76,16567.76,0],["2024-08-21",16567.76,16567.76,16567.76,16567.76,500],["2024-08-22",16567.76,16567.76,16567.76,16567.76,0],["2024-08-23",16567.76,16567.76,16567.76,16567.76,0],["2024-08-26",16567.76,16567.76,16567.76,16567.76,0],["2024-08-27",16567.76,16567.76,16567.76,16567.76,0],["2024-08-28",16567.76,16567.76,16567.76,16567.76,0],["2024-08-29",16567.76,16567.76,16567.76,16567.76,0],["2024-08-30",16567.76,16567.76,16567.76,16567.76,0],["2024-09-04",16567.76,16567.76,16567.76,16567.76,100],["2024-09-05",16567.76,16567.76,16567.76,16567.76,0],["2024-09-06",16567.76,16567.76,16567.76,16567.76,0],["2024-09-09",16567.76,16567.76,16567.76,16567.76,0],["2024-09-10",16567.76,16567.76,16567.76,16567.76,0],["2024-09-11",16567.76,16567.76,16567.76,16567.76,0],["2024-09-12",16567.76,16567.76,16567.76,16567.76,0],["2024-09-13",16567.76,16567.76,16567.76,16567.76,0],["2024-09-16",16567.76,16567.76,16567.76,16567.76,0],["2024-09-17",16567.76,16567.76,16567.76,16567.76,0],["2024-09-18",16567.76,16567.76,16567.76,16567.76,0],["2024-09-19",16567.76,16567.76,16567.76,16567.76,0],["2024-09-20",16567.76,16567.76,16567.76,16567.76,0],["2024-09-23",15695.77,15695.77,15695.77,15695.77,500],["2024-09-24",15695.77,15695.77,15695.77,15695.77,0],["2024-09-25",15695.77,15695.77,15695.77,15695.77,0],["2024-09-26",15695.77,15695.77,15695.77,15695.77,0],["2024-09-27",15695.77,15695.77,15695.77,15695.77,0],["2024-09-30",15695.77,15695.77,15695.77,15695.77,0],["2024-10-01",15695.77,15695.77,15695.77,15695.77,0],["2024-10-02",15695.77,15695.77,15695.77,15695.77,0],["2024-10-03",15695.77,15695.77,15695.77,15695.77,0],["2024-10-04",15695.77,15695.77,15695.77,15695.77,0],["2024-10-07",15695.77,15695.77,15695.77,15695.77,0],["2024-10-08",15695.77,15695.77,15695.77,15695.77,0],["2024-10-09",15695.77,15695.77,15695.77,15695.77,0],["2024-10-10",15695.77,15695.77,15695.77,15695.77,0],["2024-10-11",15695.77,15695.77,15695.77,15695.77,0],["2024-10-14",15695.77,15695.77,15695.77,15695.77,0],["2024-10-15",13341.41,13341.41,13341.41,13341.41,4500],["2024-10-16",13341.41,13341.41,13341.41,13341.41,0],["2024-10-17",13341.41,13341.41,13341.41,13341.41,0],["2024-10-18",15259.78,15259.78,15259.78,15259.78,100],["2024-10-21",15259.78,15259.78,15259.78,15259.78,0],["2024-10-22",15259.78,15259.78,15259.78,15259.78,0],["2024-10-23",15259.78,15259.78,15259.78,15259.78,0],["2024-10-24",15259.78,15259.78,15259.78,15259.78,0],["2024-10-25",15259.78,15259.78,15259.78,15259.78,0],["2024-10-28",15259.78,15259.78,15259.78,15259.78,0],["2024-10-29",15259.78,15259.78,15259.78,15259.78,0],["2024-10-30",15259.78,15259.78,15259.78,15259.78,0],["2024-10-31",15259.78,15259.78,15259.78,15259.78,0],["2024-11-01",15259.78,15259.78,15259.78,15259.78,0],["2024-11-04",15259.78,15259.78,15259.78,15259.78,0],["2024-11-05",15259.78,15259.78,15259.78,15259.78,0],["2024-11-06",15259.78,15259.78,15259.78,15259.78,0],["2024-11-07",15259.78,15259.78,15259.78,15259.78,0],["2024-11-08",15259.78,15259.78,15259.78,15259.78,0],["2024-11-11",15259.78,15259.78,15259.78,15259.78,0],["2024-11-12",15259.78,15259.78,15259.78,15259.78,0],["2024-11-13",15259.78,15259.78,15259.78,15259.78,0],["2024-11-14",15259.78,15259.78,15259.78,15259.78,0],["2024-11-15",15259.78,15259.78,15259.78,15259.78,0],["2024-11-18",15259.78,15259.78,15259.78,15259.78,0],["2024-11-19",15259.78,15259.78,15259.78,15259.78,0],["2024-11-20",15259.78,15259.78,15259.78,15259.78,0],["2024-11-21",15259.78,15259.78,15259.78,15259.78,0],["2024-11-22",15259.78,15259.78,15259.78,15259.78,0],["2024-11-25",15259.78,15259.78,15259.78,15259.78,0],["2024-11-26",15259.78,15259.78,15259.78,15259.78,0],["2024-11-27",15259.78,15259.78,15259.78,15259.78,0],["2024-11-28",15259.78,15259.78,15259.78,15259.78,0],["2024-11-29",15259.78,15259.78,15259.78,15259.78,0],["2024-12-02",15259.78,15259.78,15259.78,15259.78,0],["2024-12-03",15259.78,15259.78,15259.78,15259.78,0],["2024-12-04",15259.78,15259.78,15259.78,15259.78,0],["2024-12-05",15259.78,15259.78,15259.78,15259.78,0],["2024-12-06",15259.78,15259.78,15259.78,15259.78,0],["2024-12-09",15259.78,15259.78,15259.78,15259.78,0],["2024-12-10",9679.06,9679.06,9679.06,9679.06,3300],["2024-12-11",9679.06,9679.06,9679.06,9679.06,0],["2024-12-12",9679.06,9679.06,9679.06,9679.06,0],["2024-12-13",9679.06,9679.06,9679.06,9679.06,0],["2024-12-16",9679.06,9679.06,9679.06,9679.06,0],["2024-12-17",9679.06,9679.06,9679.06,9679.06,0],["2024-12-18",9679.06,9679.06,9679.06,9679.06,0],["2024-12-19",9679.06,9679.06,9679.06,9679.06,0],["2024-12-20",9679.06,9679.06,9679.06,9679.06,0],["2024-12-23",9679.06,9679.06,9679.06,9679.06,0],["2024-12-24",9679.06,9679.06,9679.06,9679.06,0],["2024-12-25",9679.06,9679.06,9679.06,9679.06,0],["2024-12-26",9679.06,9679.06,9679.06,9679.06,0],["2024-12-27",9679.06,9679.06,9679.06,9679.06,0],["2024-12-30",9679.06,9679.06,9679.06,9679.06,0],["2024-12-31",9679.06,9679.06,9679.06,9679.06,0],["2025-01-02",9679.06,9679.06,9679.06,9679.06,0],["2025-01-03",9679.06,9679.06,9679.06,9679.06,0],["2025-01-06",9679.06,9679.06,9679.06,9679.06,0],["2025-01-07",9679.06,9679.06,9679.06,9679.06,0],["2025-01-08",9679.06,9679.06,9679.06,9679.06,0],["2025-01-09",9679.06,9679.06,9679.06,9679.06,0],["2025-01-10",9679.06,9679.06,9679.06,9679.06,0],["2025-01-13",9679.06,9679.06,9679.06,9679.06,0],["2025-01-14",9679.06,9679.06,9679.06,9679.06,0],["2025-01-15",9679.06,9679.06,9679.06,9679.06,0],["2025-01-16",9679.06,9679.06,9679.06,9679.06,0],["2025-01-17",13515.81,13515.81,13515.81,13515.81,400],["2025-01-20",15521.38,15521.38,15521.38,15521.38,1100],["2025-01-21",15521.38,15521.38,15521.38,15521.38,0],["2025-01-22",15521.38,15521.38,15521.38,15521.38,0],["2025-01-23",15521.38,15521.38,15521.38,15521.38,200],["2025-01-24",15521.38,15521.38,15521.38,15521.38,0],["2025-02-03",15521.38,15521.38,15521.38,15521.38,0],["2025-02-04",15521.38,15521.38,15521.38,15521.38,0],["2025-02-05",15521.38,15521.38,15521.38,15521.38,0],["2025-02-06",15521.38,15521.38,15521.38,15521.38,0],["2025-02-07",15521.38,15521.38,15521.38,15521.38,0],["2025-02-10",15521.38,15521.38,15521.38,15521.38,0],["2025-02-11",15521.38,15521.38,15521.38,15521.38,0],["2025-02-12",15521.38,15521.38,15521.38,15521.38,0],["2025-02-13",15521.38,15521.38,15521.38,15521.38,0],["2025-02-14",15521.38,15521.38,15521.38,15521.38,0],["2025-02-17",15521.38,15521.38,15521.38,15521.38,0],["2025-02-18",15521.38,15521.38,15521.38,15521.38,0],["2025-02-19",15521.38,15521.38,15521.38,15521.38,0],["2025-02-20",15521.38,15521.38,15521.38,15521.38,0],["2025-02-21",15521.38,15521.38,15521.38,15521.38,0],["2025-02-24",15346.98,15346.98,15259.78,15259.78,500],["2025-02-25",15346.98,15346.98,15346.98,15346.98,0],["2025-02-26",15346.98,15346.98,15346.98,15346.98,0],["2025-02-27",15346.98,15346.98,15346.98,15346.98,0],["2025-02-28",15346.98,15346.98,15346.98,15346.98,0],["2025-03-03",16567.76,16567.76,16567.76,16567.76,100],["2025-03-04",16567.76,17265.35,16567.76,17265.35,300],["2025-03-05",17003.76,17003.76,17003.76,17003.76,100],["2025-03-06",17751.17,17751.17,17751.17,17751.17,100],["2025-03-07",17751.17,17751.17,17751.17,17751.17,0],["2025-03-10",17751.17,17751.17,17751.17,17751.17,0],["2025-03-11",17751.17,17751.17,17751.17,17751.17,0],["2025-03-12",17751.17,17751.17,17751.17,17751.17,0],["2025-03-13",17751.17,17751.17,17751.17,17751.17,0],["2025-03-14",17751.17,17751.17,17751.17,17751.17,0],["2025-03-17",17751.17,17751.17,17751.17,17751.17,0],["2025-03-18",17751.17,17751.17,17751.17,17751.17,0],["2025-03-19",17751.17,17751.17,17751.17,17751.17,0],["2025-03-20",17751.17,17751.17,17751.17,17751.17,0],["2025-03-21",17751.17,17751.17,17751.17,17751.17,0],["2025-03-24",17751.17,17751.17,17751.17,17751.17,0],["2025-03-25",17751.17,17751.17,17751.17,17751.17,0],["2025-03-26",17751.17,17751.17,17751.17,17751.17,0],["2025-03-27",17751.17,17751.17,17751.17,17751.17,0],["2025-03-28",17751.17,17751.17,17751.17,17751.17,0],["2025-03-31",17751.17,17751.17,17751.17,17751.17,0],["2025-04-01",17751.17,17751.17,17751.17,17751.17,0],["2025-04-02",17751.17,17751.17,17751.17,17751.17,0],["2025-04-03",19619.72,20086.85,19619.72,20086.85,200],["2025-04-04",19900.0,19900.0,19900.0,19900.0,0],["2025-04-08",19900.0,19900.0,19900.0,19900.0,0],["2025-04-09",19900.0,19900.0,19900.0,19900.0,0],["2025-04-10",19900.0,19900.0,19900.0,19900.0,0],["2025-04-11",19900.0,19900.0,19900.0,19900.0,0],["2025-04-14",19900.0,19900.0,19900.0,19900.0,0],["2025-04-15",19900.0,19900.0,19900.0,19900.0,0],["2025-04-16",17003.76,17003.76,17003.76,17003.76,100],["2025-04-17",17751.17,17751.17,17003.76,17003.76,23000],["2025-04-18",17284.04,17284.04,17284.04,17284.04,200],["2025-04-21",17284.04,17284.04,17284.04,17284.04,0],["2025-04-22",17284.04,17284.04,17284.04,17284.04,0],["2025-04-23",17284.04,17284.04,17284.04,17284.04,11400],["2025-04-24",17284.04,17284.04,17284.04,17284.04,0],["2025-04-25",17751.17,19526.29,17751.17,19526.29,800],["2025-04-28",19339.44,19339.44,19339.44,19339.44,400],["2025-04-29",19339.44,19339.44,19339.44,19339.44,0],["2025-05-05",19339.44,19339.44,19339.44,19339.44,0],["2025-05-06",19339.44,19339.44,19339.44,19339.44,0],["2025-05-07",19339.44,19339.44,19339.44,19339.44,0],["2025-05-08",19339.44,19339.44,19339.44,19339.44,0],["2025-05-09",19339.44,19339.44,19339.44,19339.44,0],["2025-05-12",19339.44,19339.44,19339.44,19339.44,0],["2025-05-13",19339.44,19339.44,19339.44,19339.44,100],["2025-05-14",19339.44,20460.56,19339.44,20367.14,1500],["2025-05-15",20086.85,20834.27,20086.85,20834.27,800],["2025-05-16",17470.89,17751.17,17470.89,17751.17,3000],["2025-05-19",17564.32,17564.32,17564.32,17564.32,0],["2025-05-20",17564.32,17564.32,17564.32,17564.32,0],["2025-05-21",17564.32,17564.32,17564.32,17564.32,0],["2025-05-22",17564.32,17564.32,17564.32,17564.32,0],["2025-05-23",14948.36,14948.36,14948.36,14948.36,1500],["2025-05-26",14948.36,14948.36,14948.36,14948.36,26270],["2025-05-27",14948.36,14948.36,14948.36,14948.36,0],["2025-05-28",14948.36,14948.36,14948.36,14948.36,0],["2025-05-29",14948.36,14948.36,14948.36,14948.36,0],["2025-05-30",14948.36,14948.36,14948.36,14948.36,0],["2025-06-02",14948.36,14948.36,14948.36,14948.36,700],["2025-06-03",12706.1,12986.38,12706.1,12799.53,5300],["2025-06-04",12706.1,12706.1,12706.1,12706.1,0],["2025-06-05",12706.1,12706.1,12706.1,12706.1,0],["2025-06-06",14574.65,14574.65,14574.65,14574.65,1200],["2025-06-09",14574.65,14574.65,14574.65,14574.65,0],["2025-06-10",14574.65,14574.65,14574.65,14574.65,0],["2025-06-11",14574.65,14574.65,14574.65,14574.65,0],["2025-06-12",14574.65,14574.65,14574.65,14574.65,0],["2025-06-13",14574.65,14574.65,14574.65,14574.65,0],["2025-06-16",14574.65,14574.65,14574.65,14574.65,0],["2025-06-17",13546.95,14014.08,13546.95,13546.95,1500],["2025-06-18",13733.8,13733.8,13733.8,13733.8,0],["2025-06-19",13733.8,13733.8,13733.8,13733.8,0],["2025-06-20",13733.8,13733.8,13733.8,13733.8,0],["2025-06-23",12612.68,12612.68,12519.25,12519.25,600],["2025-06-24",12519.25,12519.25,12519.25,12519.25,100],["2025-06-25",14387.79,14387.79,14387.79,14387.79,100],["2025-06-26",14387.79,14387.79,14387.79,14387.79,0],["2025-06-27",14387.79,14387.79,14387.79,14387.79,0],["2025-06-30",14481.22,14481.22,14481.22,14481.22,1000],["2025-07-01",14481.22,14481.22,14481.22,14481.22,0],["2025-07-02",14481.22,14481.22,14481.22,14481.22,0],["2025-07-03",14481.22,14481.22,14481.22,14481.22,0],["2025-07-04",14481.22,14481.22,14481.22,14481.22,0],["2025-07-07",14481.22,14481.22,14481.22,14481.22,0],["2025-07-08",14481.22,14481.22,14481.22,14481.22,0],["2025-07-09",14481.22,14481.22,14481.22,14481.22,100],["2025-07-10",14481.22,14481.22,14481.22,14481.22,0],["2025-07-11",14481.22,14481.22,14481.22,14481.22,200],["2025-07-14",14481.22,14481.22,14481.22,14481.22,100],["2025-07-15",14481.22,14481.22,14481.22,14481.22,0],["2025-07-16",14481.22,14481.22,14481.22,14481.22,0],["2025-07-17",14481.22,14481.22,14481.22,14481.22,100],["2025-07-18",14481.22,14481.22,14481.22,14481.22,0],["2025-07-21",14948.36,14948.36,14948.36,14948.36,100],["2025-07-22",14948.36,14948.36,14948.36,14948.36,200],["2025-07-23",14948.36,14948.36,14948.36,14948.36,0],["2025-07-24",14948.36,14948.36,14948.36,14948.36,0],["2025-07-25",14948.36,14948.36,14948.36,14948.36,0],["2025-07-28",14948.36,14948.36,14948.36,14948.36,1000],["2025-07-29",14948.36,14948.36,14948.36,14948.36,0],["2025-07-30",14948.36,14948.36,14948.36,14948.36,0],["2025-07-31",14948.36,14948.36,14948.36,14948.36,0],["2025-08-01",17190.61,17190.61,16816.9,16816.9,2300],["2025-08-04",16816.9,16816.9,16723.47,16723.47,400],["2025-08-05",16630.05,16630.05,14481.22,14481.22,700],["2025-08-06",15415.49,15415.49,15415.49,15415.49,3200],["2025-08-07",15415.49,15415.49,15415.49,15415.49,100],["2025-08-08",15322.07,15415.49,15322.07,15415.49,200],["2025-08-11",15415.49,15415.49,15415.49,15415.49,100],["2025-08-12",15415.49,15415.49,15415.49,15415.49,0],["2025-08-13",15415.49,15602.35,15415.49,15508.92,1500],["2025-08-14",15508.92,15508.92,15508.92,15508.92,7100],["2025-08-15",15508.92,15508.92,15508.92,15508.92,0],["2025-08-18",15882.63,15882.63,15882.63,15882.63,100],["2025-08-19",15882.63,15882.63,15882.63,15882.63,1000],["2025-08-20",15882.63,15882.63,15882.63,15882.63,200],["2025-08-21",15882.63,15882.63,15882.63,15882.63,0],["2025-08-22",15882.63,15882.63,15882.63,15882.63,0],["2025-08-25",15415.49,15415.49,15415.49,15415.49,100],["2025-08-26",15415.49,15415.49,15415.49,15415.49,0],["2025-08-27",15415.49,15415.49,15415.49,15415.49,0],["2025-08-28",15415.49,15415.49,15415.49,15415.49,0],["2025-08-29",15415.49,15415.49,15415.49,15415.49,0],["2025-09-03",15415.49,15415.49,15415.49,15415.49,0],["2025-09-04",15415.49,15415.49,15415.49,15415.49,0],["2025-09-05",15508.92,15508.92,15508.92,15508.92,100],["2025-09-08",15508.92,15508.92,15508.92,15508.92,1400],["2025-09-09",15508.92,15508.92,15508.92,15508.92,0],["2025-09-10",15508.92,15508.92,15508.92,15508.92,0],["2025-09-11",15508.92,15508.92,15508.92,15508.92,0],["2025-09-12",15508.92,15508.92,15508.92,15508.92,0],["2025-09-15",15415.49,15415.49,15415.49,15415.49,200],["2025-09-16",15508.92,15508.92,15508.92,15508.92,1000],["2025-09-17",15508.92,15508.92,15508.92,15508.92,0],["2025-09-18",15508.92,15508.92,15508.92,15508.92,500],["2025-09-19",15508.92,15508.92,15508.92,15508.92,0],["2025-09-22",15508.92,15508.92,15508.92,15508.92,0],["2025-09-23",15508.92,15508.92,15508.92,15508.92,0],["2025-09-24",15508.92,15508.92,15508.92,15508.92,0],["2025-09-25",15508.92,15508.92,15508.92,15508.92,0],["2025-09-26",15508.92,15508.92,15508.92,15508.92,0],["2025-09-29",15508.92,15508.92,15508.92,15508.92,0],["2025-09-30",15508.92,15508.92,15508.92,15508.92,0],["2025-10-01",15508.92,15508.92,15508.92,15508.92,0],["2025-10-02",15508.92,15508.92,15508.92,15508.92,0],["2025-10-03",15508.92,15508.92,15508.92,15508.92,0],["2025-10-06",15508.92,15508.92,15508.92,15508.92,0],["2025-10-07",15508.92,15508.92,15508.92,15508.92,0],["2025-10-08",15508.92,15508.92,15508.92,15508.92,0],["2025-10-09",15508.92,15508.92,15508.92,15508.92,0],["2025-10-10",15508.92,15508.92,15508.92,15508.92,0],["2025-10-13",15508.92,15508.92,15508.92,15508.92,0],["2025-10-14",15508.92,15508.92,15508.92,15508.92,1600],["2025-10-15",15508.92,15508.92,15508.92,15508.92,0],["2025-10-16",15508.92,15508.92,15508.92,15508.92,0],["2025-10-17",15508.92,15508.92,15508.92,15508.92,0],["2025-10-20",15508.92,15508.92,15508.92,15508.92,0],["2025-10-21",15508.92,15508.92,15508.92,15508.92,0],["2025-10-22",15508.92,15508.92,15508.92,15508.92,0],["2025-10-23",15508.92,15508.92,15508.92,15508.92,0],["2025-10-24",15508.92,15508.92,15508.92,15508.92,0],["2025-10-27",15602.35,15602.35,15602.35,15602.35,100],["2025-10-28",15602.35,15602.35,15602.35,15602.35,0],["2025-10-29",15602.35,15602.35,15602.35,15602.35,0],["2025-10-30",15602.35,15602.35,15602.35,15602.35,0],["2025-10-31",15602.35,15602.35,15602.35,15602.35,100],["2025-11-03",15602.35,15602.35,15602.35,15602.35,0],["2025-11-04",15602.35,15602.35,15602.35,15602.35,0],["2025-11-05",15602.35,15602.35,15602.35,15602.35,0],["2025-11-06",15602.35,15602.35,15602.35,15602.35,0],["2025-11-07",15602.35,15602.35,15602.35,15602.35,0],["2025-11-10",15602.35,15602.35,15602.35,15602.35,0],["2025-11-11",15602.35,15602.35,15602.35,15602.35,0],["2025-11-12",15602.35,15602.35,15602.35,15602.35,0],["2025-11-13",17938.03,17938.03,17938.03,17938.03,300],["2025-11-14",17938.03,17938.03,17938.03,17938.03,0],["2025-11-17",15508.92,15508.92,15508.92,15508.92,100],["2025-11-18",15508.92,15508.92,15508.92,15508.92,0],["2025-11-19",15508.92,15508.92,15508.92,15508.92,0],["2025-11-20",15508.92,15508.92,15508.92,15508.92,0],["2025-11-21",15508.92,15508.92,15508.92,15508.92,100],["2025-11-24",15508.92,15508.92,15508.92,15508.92,0],["2025-11-25",15508.92,15508.92,15508.92,15508.92,0],["2025-11-26",15508.92,15508.92,15508.92,15508.92,0],["2025-11-27",15508.92,15508.92,15508.92,15508.92,0],["2025-11-28",15508.92,15508.92,15508.92,15508.92,100],["2025-12-01",15508.92,15508.92,15508.92,15508.92,0],["2025-12-02",15508.92,15508.92,15508.92,15508.92,0],["2025-12-03",15508.92,15508.92,15508.92,15508.92,0],["2025-12-04",15508.92,15508.92,15508.92,15508.92,0],["2025-12-05",15508.92,15508.92,15508.92,15508.92,0],["2025-12-08",15508.92,15508.92,15508.92,15508.92,0],["2025-12-09",15508.92,15508.92,15508.92,15508.92,0],["2025-12-10",15508.92,15508.92,15508.92,15508.92,0],["2025-12-11",15508.92,15508.92,15508.92,15508.92,0],["2025-12-12",15508.92,15508.92,15508.92,15508.92,0],["2025-12-15",15508.92,15508.92,15508.92,15508.92,0],["2025-12-16",15508.92,15508.92,15508.92,15508.92,0],["2025-12-17",17751.17,17751.17,17751.17,17751.17,100],["2025-12-18",17751.17,17751.17,17751.17,17751.17,0],["2025-12-19",17751.17,17751.17,17751.17,17751.17,0],["2025-12-22",17751.17,17751.17,17751.17,17751.17,1000],["2025-12-23",17751.17,17751.17,17751.17,17751.17,0],["2025-12-24",17751.17,17751.17,17751.17,17751.17,0],["2025-12-25",17751.17,17751.17,17751.17,17751.17,0],["2025-12-26",17751.17,17751.17,17751.17,17751.17,0],["2025-12-29",17751.17,17751.17,17751.17,17751.17,0],["2025-12-30",17751.17,17751.17,17751.17,17751.17,0],["2025-12-31",17751.17,17751.17,17751.17,17751.17,0],["2026-01-05",17751.17,17751.17,17751.17,17751.17,0],["2026-01-06",17751.17,17751.17,17751.17,17751.17,0],["2026-01-07",17751.17,17751.17,17751.17,17751.17,0],["2026-01-08",17751.17,17751.17,17751.17,17751.17,0],["2026-01-09",17751.17,17751.17,17751.17,17751.17,0],["2026-01-12",17751.17,17751.17,17751.17,17751.17,0],["2026-01-13",17751.17,17751.17,17751.17,17751.17,0],["2026-01-14",17751.17,17751.17,17751.17,17751.17,0],["2026-01-15",17751.17,17751.17,17751.17,17751.17,0],["2026-01-16",17751.17,17751.17,17751.17,17751.17,0],["2026-01-19",17751.17,17751.17,17751.17,17751.17,0],["2026-01-20",17751.17,17751.17,17751.17,17751.17,0],["2026-01-21",17751.17,17751.17,17751.17,17751.17,0],["2026-01-22",17751.17,17751.17,17751.17,17751.17,0],["2026-01-23",17751.17,17751.17,17751.17,17751.17,0],["2026-01-26",17751.17,17751.17,17751.17,17751.17,0],["2026-01-27",17751.17,17751.17,17751.17,17751.17,0],["2026-01-28",17751.17,17751.17,17751.17,17751.17,0],["2026-01-29",17751.17,17751.17,17751.17,17751.17,0],["2026-01-30",17751.17,17751.17,17751.17,17751.17,0],["2026-02-02",17751.17,17751.17,17751.17,17751.17,0],["2026-02-03",17751.17,17751.17,17751.17,17751.17,0],["2026-02-04",17751.17,17751.17,17751.17,17751.17,0],["2026-02-05",17751.17,17751.17,17751.17,17751.17,0],["2026-02-06",17751.17,17751.17,17751.17,17751.17,0],["2026-02-09",24291.08,24291.08,24291.08,24291.08,300],["2026-02-10",24291.08,24291.08,24291.08,24291.08,0],["2026-02-11",24291.08,24291.08,24291.08,24291.08,0],["2026-02-12",24291.08,24291.08,24291.08,24291.08,0],["2026-02-13",24291.08,24291.08,24291.08,24291.08,0],["2026-02-23",24291.08,24291.08,24291.08,24291.08,0],["2026-02-24",24291.08,24291.08,24291.08,24291.08,0],["2026-02-25",24384.51,24384.51,23356.81,23356.81,1800],["2026-02-26",24104.23,24104.23,24104.23,24104.23,0],["2026-02-27",23356.81,23356.81,23356.81,23356.81,1200],["2026-03-02",19900.0,23450.23,19900.0,19900.0,500],["2026-03-03",20647.42,20647.42,20647.42,20647.42,0],["2026-03-04",19900.0,19900.0,19900.0,19900.0,100],["2026-03-05",19900.0,19900.0,19900.0,19900.0,0],["2026-03-06",19900.0,19900.0,19900.0,19900.0,0],["2026-03-09",19900.0,19900.0,19900.0,19900.0,200],["2026-03-10",19900.0,19900.0,19900.0,19900.0,0],["2026-03-11",19900.0,19900.0,19900.0,19900.0,0],["2026-03-12",19900.0,19900.0,19900.0,19900.0,0],["2026-03-13",19000.0,19000.0,19000.0,19000.0,100],["2026-03-16",20000.0,20000.0,20000.0,20000.0,400],["2026-03-17",20000.0,20000.0,20000.0,20000.0,0],["2026-03-18",20000.0,20000.0,20000.0,20000.0,0],["2026-03-19",20100.0,23000.0,20100.0,23000.0,1000],["2026-03-20",22600.0,22600.0,22600.0,22600.0,500],["2026-03-23",22600.0,22600.0,22600.0,22600.0,0],["2026-03-24",22700.0,22700.0,22700.0,22700.0,100],["2026-03-25",19300.0,19300.0,19300.0,19300.0,500],["2026-03-26",19300.0,19300.0,19300.0,19300.0,100],["2026-03-27",19300.0,19300.0,19300.0,19300.0,0],["2026-03-30",19300.0,19300.0,19300.0,19300.0,0],["2026-03-31",19300.0,19300.0,19300.0,19300.0,0],["2026-04-01",19300.0,19300.0,19300.0,19300.0,0],["2026-04-02",19300.0,19300.0,19300.0,19300.0,0],["2026-04-03",19300.0,19300.0,19300.0,19300.0,0],["2026-04-06",19300.0,19300.0,19300.0,19300.0,0],["2026-04-07",19300.0,19300.0,19300.0,19300.0,0],["2026-04-08",19300.0,19300.0,19300.0,19300.0,0],["2026-04-09",19300.0,19300.0,19300.0,19300.0,0],["2026-04-10",19300.0,19300.0,19300.0,19300.0,0],["2026-04-13",19300.0,19300.0,19300.0,19300.0,0],["2026-04-14",19300.0,19300.0,19300.0,19300.0,0],["2026-04-15",19300.0,19300.0,19300.0,19300.0,0],["2026-04-16",19300.0,19300.0,19300.0,19300.0,0],["2026-04-17",19300.0,19300.0,19300.0,19300.0,0],["2026-04-20",19000.0,19000.0,19000.0,19000.0,100],["2026-04-21",19000.0,19000.0,19000.0,19000.0,0],["2026-04-22",19000.0,19000.0,19000.0,19000.0,0],["2026-04-23",19000.0,19000.0,19000.0,19000.0,0],["2026-04-24",19000.0,19000.0,19000.0,19000.0,0],["2026-04-28",19000.0,19000.0,19000.0,19000.0,0],["2026-04-29",19000.0,19000.0,19000.0,19000.0,0],["2026-05-04",19000.0,19000.0,19000.0,19000.0,0],["2026-05-05",19000.0,19000.0,19000.0,19000.0,0],["2026-05-06",19000.0,19000.0,19000.0,19000.0,0],["2026-05-07",19000.0,19000.0,19000.0,19000.0,0],["2026-05-08",19000.0,19000.0,19000.0,19000.0,0],["2026-05-11",19000.0,19000.0,19000.0,19000.0,0],["2026-05-12",19000.0,19000.0,19000.0,19000.0,0],["2026-05-13",19000.0,19000.0,19000.0,19000.0,0],["2026-05-14",19000.0,19000.0,19000.0,19000.0,0],["2026-05-15",19000.0,19000.0,19000.0,19000.0,0],["2026-05-18",19000.0,19000.0,19000.0,19000.0,0],["2026-05-19",19000.0,19000.0,19000.0,19000.0,0],["2026-05-20",19000.0,19000.0,19000.0,19000.0,0],["2026-05-21",19000.0,19000.0,19000.0,19000.0,0],["2026-05-22",19000.0,19000.0,19000.0,19000.0,0],["2026-05-25",19000.0,19000.0,19000.0,19000.0,0],["2026-05-26",19000.0,19000.0,19000.0,19000.0,0],["2026-05-27",19000.0,19000.0,19000.0,19000.0,0],["2026-05-28",19000.0,19000.0,19000.0,19000.0,0],["2026-05-29",19000.0,19000.0,19000.0,19000.0,0],["2026-06-01",19000.0,19000.0,19000.0,19000.0,0],["2026-06-02",19000.0,19000.0,19000.0,19000.0,0],["2026-06-03",19000.0,19000.0,19000.0,19000.0,0],["2026-06-04",24900.0,24900.0,24900.0,24900.0,300],["2026-06-05",24900.0,24900.0,24900.0,24900.0,0],["2026-06-08",24900.0,24900.0,24900.0,24900.0,0],["2026-06-09",24900.0,24900.0,24900.0,24900.0,0],["2026-06-10",24900.0,24900.0,24900.0,24900.0,0],["2026-06-11",24900.0,24900.0,24900.0,24900.0,0],["2026-06-12",24900.0,24900.0,24900.0,24900.0,0],["2026-06-15",24900.0,24900.0,24900.0,24900.0,0],["2026-06-16",24900.0,24900.0,24900.0,24900.0,0],["2026-06-17",24900.0,24900.0,24900.0,24900.0,0],["2026-06-18",24900.0,24900.0,24900.0,24900.0,0],["2026-06-19",24900.0,24900.0,24900.0,24900.0,0],["2026-06-22",24900.0,24900.0,24900.0,24900.0,0],["2026-06-23",24900.0,24900.0,24900.0,24900.0,0],["2026-06-24",25500.0,25500.0,25500.0,25500.0,100],["2026-06-25",25500.0,25500.0,25500.0,25500.0,0],["2026-06-26",25500.0,25500.0,25500.0,25500.0,0],["2026-06-29",25500.0,25500.0,25500.0,25500.0,0],["2026-06-30",25500.0,25500.0,25500.0,25500.0,0],["2026-07-01",25500.0,25500.0,25500.0,25500.0,100],["2026-07-02",25500.0,25500.0,25500.0,25500.0,0],["2026-07-03",25500.0,25500.0,25500.0,25500.0,0],["2026-07-06",25500.0,25500.0,25500.0,25500.0,0],["2026-07-07",25500.0,25500.0,25500.0,25500.0,0],["2026-07-08",25500.0,25500.0,25500.0,25500.0,0],["2026-07-09",25500.0,25500.0,25500.0,25500.0,0],["2026-07-10",25500.0,25500.0,25500.0,25500.0,0],["2026-07-13",25800.0,25800.0,25800.0,25800.0,1000],["2026-07-14",25800.0,25800.0,25800.0,25800.0,0],["2026-07-15",25800.0,25800.0,25800.0,25800.0,1000],["2026-07-16",25800.0,25800.0,25800.0,25800.0,0],["2026-07-17",25800.0,25800.0,25800.0,25800.0,0],["2026-07-20",25800.0,25800.0,25800.0,25800.0,0],["2026-07-21",25800.0,25800.0,25800.0,25800.0,0],["2026-07-22",26400.0,26400.0,26400.0,26400.0,1000],["2026-07-23",26400.0,26400.0,26400.0,26400.0,0],["2026-07-24",26400.0,26400.0,26400.0,26400.0,0],["2026-07-27",26400.0,26400.0,26400.0,26400.0,0],["2026-07-28",26400.0,26400.0,26400.0,26400.0,0],["2026-07-29",26400.0,26400.0,26400.0,26400.0,0],["2026-07-30",26400.0,26400.0,26400.0,26400.0,0],["2026-07-31",26400.0,26400.0,26400.0,26400.0,0],["2026-08-03",26400.0,26400.0,26400.0,26400.0,0],["2026-08-04",26400.0,26400.0,26400.0,26400.0,0],["2026-08-05",26000.0,26000.0,26000.0,26000.0,300],["2026-08-06",26000.0,26000.0,26000.0,26000.0,0],["2026-08-07",26000.0,26000.0,26000.0,26000.0,0],["2026-08-10",26000.0,26000.0,26000.0,26000.0,0],["2026-08-11",26000.0,26000.0,26000.0,26000.0,0],["2026-08-12",26000.0,26000.0,26000.0,26000.0,0],["2026-08-13",26000.0,26000.0,26000.0,26000.0,100],["2026-08-14",26000.0,26000.0,26000.0,26000.0,0],["2026-08-17",22100.0,22100.0,22100.0,22100.0,200],["2026-08-18",22100.0,22100.0,22100.0,22100.0,0],["2026-08-19",18800.0,18800.0,18800.0,18800.0,100],["2026-08-20",18800.0,18800.0,18800.0,18800.0,0],["2026-08-21",18800.0,18800.0,18800.0,18800.0,0],["2026-08-24",18800.0,18800.0,18800.0,18800.0,0],["2026-08-25",18800.0,18800.0,18800.0,18800.0,0],["2026-08-26",18400.0,18400.0,18400.0,18400.0,200],["2026-08-27",18400.0,18400.0,18400.0,18400.0,0],["2026-08-28",15700.0,15700.0,15700.0,15700.0,400],["2026-09-03",15700.0,15700.0,15700.0,15700.0,0],["2026-09-04",15700.0,15700.0,15700.0,15700.0,0],["2026-09-07",15700.0,15700.0,15700.0,15700.0,0],["2026-09-08",15700.0,15700.0,15700.0,15700.0,0],["2026-09-09",15700.0,15700.0,15700.0,15700.0,0],["2026-09-10",15700.0,15700.0,15700.0,15700.0,500],["2026-09-11",15700.0,15700.0,15700.0,15700.0,0],["2026-09-14",15700.0,15700.0,15700.0,15700.0,0],["2026-09-15",15700.0,15700.0,15700.0,15700.0,0],["2026-09-16",15700.0,15700.0,15700.0,15700.0,0],["2026-09-17",15700.0,15700.0,15700.0,15700.0,0],["2026-09-18",15700.0,15700.0,15700.0,15700.0,0],["2026-09-21",15700.0,15700.0,15700.0,15700.0,0],["2026-09-22",15700.0,15700.0,15700.0,15700.0,0],["2026-09-23",15700.0,15700.0,15700.0,15700.0,0],["2026-09-24",15700.0,15700.0,15700.0,15700.0,0],["2026-09-25",15700.0,15700.0,15700.0,15700.0,0],["2026-09-28",15700.0,15700.0,15700.0,15700.0,0],["2026-09-29",15700.0,15700.0,15700.0,15700.0,0],["2026-09-30",15700.0,15700.0,15700.0,15700.0,0],["2026-10-01",15700.0,15700.0,15700.0,15700.0,0],["2026-10-02",15700.0,15700.0,15700.0,15700.0,0],["2026-10-05",15700.0,15700.0,15700.0,15700.0,0],["2026-10-06",15700.0,15700.0,15700.0,15700.0,0],["2026-10-07",15700.0,15700.0,15700.0,15700.0,0],["2026-10-08",15700.0,15700.0,15700.0,15700.0,0],["2026-10-09",15700.0,15700.0,15700.0,15700.0,0],["2026-10-12",15700.0,15700.0,15700.0,15700.0,0]]}