{"sym":"HEV","index":false,"bars":[["2007-12-11",10364.04,13749.97,10364.04,13749.97,37900],["2007-12-12",12890.59,13578.09,12890.59,13062.47,13000],["2007-12-13",12065.59,12374.97,12065.59,12065.59,9900],["2007-12-14",10982.78,11859.34,10982.78,11034.35,8100],["2007-12-17",10828.1,12031.22,10828.1,10828.1,5500],["2007-12-18",10071.85,11687.47,10071.85,11171.85,3600],["2007-12-19",11859.34,12220.28,11859.34,12031.22,4200],["2007-12-20",10999.97,11343.72,10999.97,10999.97,1100],["2007-12-21",11171.85,11343.72,11171.85,11171.85,2100],["2007-12-24",10999.97,11343.72,10999.97,10999.97,900],["2007-12-25",10656.22,10656.22,10656.22,10656.22,500],["2007-12-26",11171.85,11343.72,11171.85,11171.85,800],["2007-12-27",10845.28,10879.66,10845.28,10879.66,2800],["2007-12-28",10398.41,11085.91,10398.41,10398.41,3500],["2008-01-02",10312.47,10329.66,10312.47,10329.66,700],["2008-01-03",10140.6,10312.47,10140.6,10140.6,300],["2008-01-04",10140.6,10312.47,10140.6,10140.6,2000],["2008-01-07",9710.91,9710.91,9710.91,9710.91,300],["2008-01-08",9246.85,9367.16,9246.85,9246.85,4000],["2008-01-09",8370.29,8765.6,8370.29,8507.79,2300],["2008-01-10",8593.73,8593.73,8593.73,8593.73,100],["2008-01-11",8679.67,8851.54,8679.67,8679.67,1300],["2008-01-14",7889.04,7906.23,7889.04,7889.04,700],["2008-01-15",7115.61,7115.61,7115.61,7115.61,700],["2008-01-16",7218.73,7820.29,7218.73,7820.29,1800],["2008-01-17",7906.23,8078.1,7906.23,7906.23,3200],["2008-01-18",7820.29,7940.6,7820.29,7940.6,300],["2008-01-21",7390.61,7390.61,7390.61,7390.61,1000],["2008-01-22",7218.73,7218.73,6703.11,7167.17,2700],["2008-01-23",7046.86,7046.86,7046.86,7046.86,200],["2008-01-24",7046.86,7046.86,6376.55,6703.11,1700],["2008-01-25",6359.36,6703.11,6359.36,6359.36,1800],["2008-01-28",7046.86,7046.86,7046.86,7046.86,100],["2008-01-29",6531.23,6617.17,6531.23,6617.17,600],["2008-01-30",6874.98,7235.92,6874.98,7235.92,8400],["2008-01-31",7545.29,7545.29,7304.67,7304.67,1400],["2008-02-01",7614.04,7734.36,7390.61,7614.04,2400],["2008-02-12",8249.98,8249.98,7270.29,7270.29,300],["2008-02-13",7906.23,8249.98,7270.29,7270.29,800],["2008-02-14",7270.29,7579.67,7270.29,7270.29,0],["2008-02-15",7149.98,7149.98,7132.79,7132.79,500],["2008-02-18",6462.48,6789.05,6445.3,6445.3,1200],["2008-02-19",6874.98,6874.98,6703.11,6703.11,500],["2008-02-20",6359.36,6359.36,6187.48,6187.48,1100],["2008-02-21",5757.8,5792.17,5603.11,5603.11,4200],["2008-02-22",5620.3,6153.11,5620.3,6153.11,2500],["2008-02-25",6015.61,6273.42,5843.74,6273.42,800],["2008-02-26",5671.86,5981.23,5671.86,5981.23,500],["2008-02-27",5981.23,5981.23,5981.23,5981.23,0],["2008-02-28",5981.23,5981.23,5981.23,5981.23,0],["2008-02-29",5671.86,5671.86,5465.61,5465.61,2200],["2008-03-03",5001.55,5001.55,5001.55,5001.55,2300],["2008-03-04",4503.11,4503.11,4503.11,4503.11,800],["2008-03-05",4949.99,4949.99,4949.99,4949.99,100],["2008-03-06",5431.24,5431.24,5431.24,5431.24,5000],["2008-03-07",5860.92,5964.05,5860.92,5964.05,4100],["2008-03-10",6548.42,6548.42,5929.67,5929.67,1900],["2008-03-11",6874.98,6874.98,6359.36,6359.36,300],["2008-03-12",6187.48,6187.48,6187.48,6187.48,200],["2008-03-13",6496.86,6496.86,5671.86,5671.86,600],["2008-03-14",5551.55,5551.55,5362.49,5379.67,2200],["2008-03-17",4898.43,4915.61,4881.24,4881.24,700],["2008-03-18",4468.74,4468.74,4417.18,4417.18,2800],["2008-03-19",4846.86,4846.86,4417.18,4417.18,700],["2008-03-20",4485.93,4795.3,4039.05,4039.05,1800],["2008-03-21",3712.49,3746.87,3712.49,3729.68,6300],["2008-03-24",3368.74,3368.74,3368.74,3368.74,800],["2008-03-25",3076.55,3093.74,3059.37,3093.74,3800],["2008-03-26",2835.93,3368.74,2835.93,3351.55,2900],["2008-03-27",3282.8,3282.8,3282.8,3282.8,100],["2008-03-28",3334.37,3334.37,3334.37,3334.37,4200],["2008-03-31",3385.93,3385.93,3385.93,3385.93,8500],["2008-04-01",3437.49,3437.49,3437.49,3437.49,100],["2008-04-02",3506.24,3506.24,3506.24,3506.24,100],["2008-04-03",3574.99,3574.99,3574.99,3574.99,200],["2008-04-04",3643.74,3643.74,3643.74,3643.74,100],["2008-04-07",3746.87,3746.87,3746.87,3746.87,1000],["2008-04-08",3849.99,3849.99,3695.3,3781.24,18100],["2008-04-09",3935.93,3935.93,3729.68,3729.68,2800],["2008-04-10",3867.18,3867.18,3660.93,3660.93,7400],["2008-04-11",3609.37,3815.62,3609.37,3815.62,13700],["2008-04-16",3815.62,3815.62,3815.62,3815.62,500],["2008-04-17",3918.74,3918.74,3918.74,3918.74,1500],["2008-04-18",4021.86,4021.86,3987.49,4021.86,17200],["2008-04-21",4142.18,4142.18,4142.18,4142.18,16500],["2008-04-22",4021.86,4262.49,4021.86,4039.05,11100],["2008-04-23",4159.36,4159.36,4122.23,4122.23,1100],["2008-04-24",4047.95,4085.09,4047.95,4085.09,600],["2008-04-25",3955.11,4140.8,3955.11,4140.8,200],["2008-04-28",3936.54,4159.36,3936.54,4122.23,900],["2008-04-29",4159.36,4159.36,3992.25,3992.25,2700],["2008-05-05",4010.82,4010.82,4010.82,4010.82,300],["2008-05-06",4010.82,4010.82,4010.82,4010.82,0],["2008-05-07",3899.4,3899.4,3899.4,3899.4,100],["2008-05-08",3787.99,3787.99,3787.99,3787.99,100],["2008-05-09",3676.58,3676.58,3676.58,3676.58,100],["2008-05-12",3583.74,3583.74,3583.74,3583.74,100],["2008-05-13",3490.9,3490.9,3490.9,3490.9,300],["2008-05-14",3398.05,3398.05,3398.05,3398.05,100],["2008-05-15",3305.21,3305.21,3305.21,3305.21,100],["2008-05-16",3212.37,3212.37,3212.37,3212.37,300],["2008-05-19",3119.52,3119.52,3119.52,3119.52,600],["2008-05-20",3026.68,3026.68,3026.68,3026.68,500],["2008-05-21",2952.41,2952.41,2952.41,2952.41,2000],["2008-05-22",2878.13,2878.13,2878.13,2878.13,100],["2008-05-23",2803.86,2803.86,2803.86,2803.86,100],["2008-05-26",2729.58,2729.58,2729.58,2729.58,100],["2008-05-27",2655.31,2655.31,2655.31,2655.31,1900],["2008-05-28",2655.31,2655.31,2599.6,2599.6,2300],["2008-05-29",2599.6,2618.17,2599.6,2618.17,500],["2008-05-30",2655.31,2655.31,2543.9,2543.9,1700],["2008-06-02",2618.17,2618.17,2618.17,2618.17,500],["2008-06-03",2543.9,2618.17,2543.9,2618.17,4300],["2008-06-04",2599.6,2599.6,2525.33,2525.33,300],["2008-06-05",2469.62,2469.62,2469.62,2469.62,100],["2008-06-06",2413.92,2413.92,2413.92,2413.92,200],["2008-06-09",2358.21,2358.21,2358.21,2358.21,100],["2008-06-10",2302.51,2302.51,2302.51,2302.51,1400],["2008-06-11",2358.21,2358.21,2358.21,2358.21,6200],["2008-06-12",2413.92,2413.92,2413.92,2413.92,100],["2008-06-13",2469.62,2469.62,2469.62,2469.62,100],["2008-06-16",2525.33,2525.33,2525.33,2525.33,1000],["2008-06-17",2599.6,2599.6,2599.6,2599.6,100],["2008-06-18",2673.88,2673.88,2525.33,2525.33,1100],["2008-06-19",2562.47,2562.47,2562.47,2562.47,100],["2008-06-20",2655.31,2655.31,2469.62,2469.62,400],["2008-06-23",2432.49,2469.62,2432.49,2432.49,2800],["2008-06-24",2432.49,2525.33,2432.49,2525.33,3600],["2008-06-25",2618.17,2618.17,2618.17,2618.17,1200],["2008-06-26",2599.6,2618.17,2599.6,2618.17,1400],["2008-06-27",2525.33,2525.33,2525.33,2525.33,600],["2008-06-30",2581.03,2581.03,2581.03,2581.03,100],["2008-07-01",2655.31,2655.31,2655.31,2655.31,100],["2008-07-02",2748.15,2748.15,2729.58,2748.15,1600],["2008-07-03",2840.99,2840.99,2840.99,2840.99,4500],["2008-07-04",2933.84,2952.41,2933.84,2952.41,3300],["2008-07-07",3063.82,3063.82,3008.11,3008.11,300],["2008-07-08",3045.25,3045.25,3045.25,3045.25,0],["2008-07-09",3156.66,3156.66,2933.84,2933.84,500],["2008-07-10",2878.13,2878.13,2859.56,2878.13,2100],["2008-07-11",2785.29,2989.54,2785.29,2970.97,4700],["2008-07-14",3026.68,3026.68,3026.68,3026.68,3300],["2008-07-15",3138.09,3138.09,3138.09,3138.09,200],["2008-07-16",3249.5,3249.5,3156.66,3156.66,4100],["2008-07-17",3342.35,3342.35,3342.35,3342.35,1900],["2008-07-18",3472.33,3472.33,3472.33,3472.33,5600],["2008-07-21",3342.35,3342.35,3342.35,3342.35,600],["2008-07-22",3342.35,3342.35,3342.35,3342.35,0],["2008-07-23",3342.35,3342.35,3342.35,3342.35,0],["2008-07-24",3212.37,3212.37,3212.37,3212.37,100],["2008-07-25",3100.95,3100.95,3100.95,3100.95,100],["2008-07-28",2989.54,3100.95,2989.54,3100.95,800],["2008-07-29",3199.44,3199.44,3199.44,3199.44,500],["2008-07-30",3199.44,3316.49,3082.39,3082.39,3400],["2008-07-31",3238.46,3238.46,3238.46,3238.46,0],["2008-08-01",3238.46,3238.46,3238.46,3238.46,0],["2008-08-04",3238.46,3238.46,3238.46,3238.46,0],["2008-08-05",3238.46,3238.46,3238.46,3238.46,0],["2008-08-06",3238.46,3238.46,3238.46,3238.46,0],["2008-08-07",3238.46,3238.46,3238.46,3238.46,0],["2008-08-08",3121.4,3121.4,3121.4,3121.4,100],["2008-08-11",3004.35,3238.46,3004.35,3238.46,4300],["2008-08-12",3257.97,3277.47,3121.4,3121.4,4500],["2008-08-13",3140.91,3355.51,3140.91,3355.51,2400],["2008-08-14",3336.0,3414.04,3336.0,3414.04,6200],["2008-08-15",3492.07,3492.07,3492.07,3492.07,11300],["2008-08-18",3706.67,3706.67,3492.07,3628.63,2000],["2008-08-19",3511.58,3511.58,3414.04,3414.04,2800],["2008-08-20",3218.95,3218.95,3218.95,3218.95,2000],["2008-08-21",3004.35,3316.49,3004.35,3316.49,2600],["2008-08-22",3238.46,3238.46,3238.46,3238.46,200],["2008-08-25",3453.05,3453.05,3453.05,3453.05,100],["2008-08-26",3687.16,3687.16,3687.16,3687.16,200],["2008-08-27",3940.77,3940.77,3901.75,3940.77,16800],["2008-08-28",4213.89,4213.89,3901.75,4213.89,13100],["2008-08-29",4330.95,4330.95,4096.84,4330.95,15400],["2008-09-03",4584.56,4584.56,4584.56,4584.56,500],["2008-09-04",4896.7,4896.7,4896.7,4896.7,2100],["2008-09-05",5228.35,5228.35,5228.35,5228.35,32100],["2008-09-08",5442.95,5442.95,4877.19,5169.82,15300],["2008-09-09",5228.35,5462.46,4877.19,4974.74,7200],["2008-09-10",4877.19,5072.28,4799.16,4799.16,4600],["2008-09-11",4526.04,4526.04,4526.04,4526.04,3000],["2008-09-12",4213.89,4213.89,4213.89,4213.89,100],["2008-09-15",3921.26,3940.77,3921.26,3921.26,11000],["2008-09-16",3648.14,3648.14,3648.14,3648.14,5100],["2008-09-17",3414.04,3414.04,3394.53,3394.53,3400],["2008-09-18",3160.42,3160.42,3160.42,3160.42,500],["2008-09-19",3160.42,3375.02,2945.82,3375.02,7500],["2008-09-22",3453.05,3453.05,3453.05,3453.05,3300],["2008-09-23",3316.49,3687.16,3218.95,3277.47,5100],["2008-09-24",3160.42,3316.49,3160.42,3316.49,2200],["2008-09-25",3316.49,3531.09,3316.49,3531.09,8400],["2008-09-26",3667.65,3667.65,3667.65,3667.65,6100],["2008-09-29",3687.16,3726.18,3667.65,3706.67,4600],["2008-09-30",3453.05,3628.63,3453.05,3453.05,10900],["2008-10-01",3687.16,3687.16,3316.49,3316.49,800],["2008-10-02",3706.67,3706.67,3550.6,3550.6,1100],["2008-10-03",3511.58,3511.58,3511.58,3511.58,3300],["2008-10-06",3277.47,3296.98,3277.47,3296.98,300],["2008-10-07",3082.39,3082.39,3062.88,3062.88,1000],["2008-10-08",2867.79,2867.79,2867.79,2867.79,8300],["2008-10-09",2672.7,3062.88,2672.7,3062.88,1200],["2008-10-10",2828.77,2887.3,2828.77,2867.79,2700],["2008-10-13",2731.23,3023.86,2731.23,3023.86,500],["2008-10-14",3101.89,3101.89,3101.89,3101.89,1000],["2008-10-15",3316.49,3316.49,3316.49,3316.49,4300],["2008-10-16",3316.49,3336.0,3316.49,3336.0,900],["2008-10-17",3160.42,3414.04,3140.91,3414.04,3000],["2008-10-20",3179.93,3218.95,3160.42,3218.95,3300],["2008-10-21",3394.53,3394.53,3140.91,3140.91,200],["2008-10-22",3296.98,3492.07,3277.47,3492.07,800],["2008-10-23",3277.47,3277.47,3160.42,3160.42,1700],["2008-10-24",2984.84,2984.84,2965.33,2965.33,600],["2008-10-27",2770.25,2828.77,2770.25,2828.77,3200],["2008-10-28",2594.67,2614.18,2594.67,2614.18,500],["2008-10-29",2770.25,2770.25,2770.25,2770.25,6200],["2008-10-30",2945.82,2945.82,2945.82,2945.82,2800],["2008-10-31",3140.91,3140.91,3140.91,3140.91,1400],["2008-11-03",2926.32,2926.32,2926.32,2926.32,3400],["2008-11-04",2731.23,2731.23,2731.23,2731.23,2000],["2008-11-05",2906.81,2906.81,2906.81,2906.81,2500],["2008-11-06",3101.89,3101.89,3023.86,3023.86,3200],["2008-11-07",3101.89,3121.4,3101.89,3121.4,1000],["2008-11-10",3121.4,3121.4,3121.4,3121.4,100],["2008-11-11",2906.81,2906.81,2906.81,2906.81,1800],["2008-11-12",2711.72,2711.72,2711.72,2711.72,200],["2008-11-13",2887.3,2887.3,2887.3,2887.3,100],["2008-11-14",3043.37,3043.37,3043.37,3043.37,100],["2008-11-17",2848.28,3121.4,2848.28,3121.4,300],["2008-11-18",3160.42,3160.42,3160.42,3160.42,100],["2008-11-19",3160.42,3160.42,3160.42,3160.42,0],["2008-11-20",3160.42,3160.42,3160.42,3160.42,0],["2008-11-21",2945.82,2945.82,2945.82,2945.82,100],["2008-11-24",2945.82,2945.82,2945.82,2945.82,0],["2008-11-25",2750.74,2750.74,2750.74,2750.74,600],["2008-11-26",2750.74,2750.74,2750.74,2750.74,0],["2008-11-27",2575.16,2770.25,2575.16,2770.25,200],["2008-11-28",2497.12,2497.12,2497.12,2497.12,900],["2008-12-01",2341.05,2497.12,2341.05,2497.12,5300],["2008-12-02",2263.02,2263.02,2224.0,2224.0,2000],["2008-12-03",2341.05,2360.56,2165.47,2204.49,2300],["2008-12-04",2184.98,2341.05,2184.98,2341.05,1200],["2008-12-05",2204.49,2224.0,2165.47,2165.47,5200],["2008-12-08",2204.49,2204.49,2204.49,2204.49,600],["2008-12-09",2145.97,2145.97,2145.97,2145.97,2500],["2008-12-10",2009.4,2263.02,2009.4,2263.02,1200],["2008-12-11",2145.97,2243.51,2145.97,2224.0,2200],["2008-12-12",2184.98,2184.98,2184.98,2184.98,300],["2008-12-15",2184.98,2184.98,2184.98,2184.98,0],["2008-12-16",2243.51,2321.54,2243.51,2321.54,1800],["2008-12-17",2243.51,2243.51,2243.51,2243.51,200],["2008-12-18",2243.51,2243.51,2243.51,2243.51,0],["2008-12-19",2184.98,2184.98,2184.98,2184.98,300],["2008-12-22",2048.42,2048.42,2048.42,2048.42,1000],["2008-12-23",2048.42,2048.42,2048.42,2048.42,0],["2008-12-24",2184.98,2184.98,2184.98,2184.98,200],["2008-12-25",2321.54,2321.54,2321.54,2321.54,2500],["2008-12-26",2321.54,2321.54,2321.54,2321.54,0],["2008-12-29",2477.61,2477.61,2263.02,2263.02,300],["2008-12-30",2497.12,2497.12,2497.12,2497.12,100],["2008-12-31",2497.12,2497.12,2497.12,2497.12,0],["2009-01-02",2497.12,2497.12,2497.12,2497.12,0],["2009-01-05",2341.05,2341.05,2341.05,2341.05,500],["2009-01-06",2477.61,2497.12,2380.07,2380.07,1700],["2009-01-07",2477.61,2477.61,2477.61,2477.61,0],["2009-01-08",2497.12,2516.63,2497.12,2516.63,2000],["2009-01-09",2536.14,2555.65,2458.11,2458.11,1400],["2009-01-12",2360.56,2438.6,2360.56,2438.6,700],["2009-01-13",2282.53,2419.09,2282.53,2419.09,1200],["2009-01-14",2282.53,2282.53,2282.53,2282.53,100],["2009-01-15",2321.54,2321.54,2321.54,2321.54,300],["2009-01-16",2165.47,2438.6,2165.47,2438.6,1200],["2009-01-19",2282.53,2360.56,2282.53,2360.56,300],["2009-01-20",2341.05,2341.05,2341.05,2341.05,1000],["2009-01-21",2204.49,2204.49,2204.49,2204.49,300],["2009-01-22",2341.05,2341.05,2341.05,2341.05,200],["2009-01-23",2341.05,2458.11,2341.05,2341.05,5000],["2009-02-02",2477.61,2477.61,2438.6,2438.6,600],["2009-02-03",2575.16,2575.16,2341.05,2341.05,300],["2009-02-04",2438.6,2458.11,2380.07,2380.07,1500],["2009-02-05",2438.6,2438.6,2438.6,2438.6,0],["2009-02-06",2458.11,2458.11,2458.11,2458.11,1600],["2009-02-09",2555.65,2555.65,2555.65,2555.65,100],["2009-02-10",2555.65,2555.65,2555.65,2555.65,0],["2009-02-11",2438.6,2438.6,2438.6,2438.6,200],["2009-02-12",2282.53,2282.53,2282.53,2282.53,200],["2009-02-13",2126.46,2282.53,2126.46,2282.53,700],["2009-02-16",2243.51,2243.51,2243.51,2243.51,0],["2009-02-17",2087.44,2165.47,2087.44,2165.47,700],["2009-02-18",2263.02,2282.53,2263.02,2282.53,1000],["2009-02-19",2126.46,2126.46,2126.46,2126.46,200],["2009-02-20",2126.46,2126.46,2126.46,2126.46,0],["2009-02-23",1989.89,2048.42,1989.89,2048.42,700],["2009-02-24",1872.84,2145.97,1872.84,2145.97,2000],["2009-02-25",2087.44,2263.02,2087.44,2263.02,300],["2009-02-26",2145.97,2145.97,2145.97,2145.97,0],["2009-02-27",2145.97,2145.97,2145.97,2145.97,0],["2009-03-02",2184.98,2184.98,2184.98,2184.98,200],["2009-03-03",2184.98,2184.98,2184.98,2184.98,0],["2009-03-04",2184.98,2184.98,2184.98,2184.98,0],["2009-03-05",2184.98,2184.98,2184.98,2184.98,0],["2009-03-06",2184.98,2184.98,2184.98,2184.98,500],["2009-03-09",2184.98,2184.98,2184.98,2184.98,0],["2009-03-10",2333.48,2333.48,2333.48,2333.48,500],["2009-03-11",2439.54,2481.97,2439.54,2481.97,1500],["2009-03-12",2545.61,2545.61,2545.61,2545.61,100],["2009-03-13",2545.61,2545.61,2545.61,2545.61,0],["2009-03-16",2545.61,2545.61,2545.61,2545.61,0],["2009-03-17",2545.61,2545.61,2545.61,2545.61,0],["2009-03-18",2715.32,2715.32,2715.32,2715.32,3100],["2009-03-19",2715.32,2715.32,2715.32,2715.32,0],["2009-03-20",2885.03,2885.03,2885.03,2885.03,100],["2009-03-23",2885.03,2885.03,2885.03,2885.03,0],["2009-03-24",3054.73,3054.73,3054.73,3054.73,100],["2009-03-25",3054.73,3054.73,3054.73,3054.73,0],["2009-03-26",3054.73,3054.73,3054.73,3054.73,0],["2009-03-27",3054.73,3054.73,3054.73,3054.73,0],["2009-03-30",3097.16,3097.16,3097.16,3097.16,100],["2009-03-31",3097.16,3097.16,3097.16,3097.16,0],["2009-04-01",3097.16,3097.16,3097.16,3097.16,0],["2009-04-02",3097.16,3097.16,3097.16,3097.16,0],["2009-04-03",3266.87,3266.87,3266.87,3266.87,500],["2009-04-07",3054.73,3054.73,3054.73,3054.73,700],["2009-04-08",2927.45,2927.45,2927.45,2927.45,200],["2009-04-09",2927.45,2927.45,2927.45,2927.45,0],["2009-04-10",2927.45,2991.09,2927.45,2991.09,500],["2009-04-13",2969.88,3139.59,2969.88,3139.59,2300],["2009-04-14",3182.01,3266.87,3075.95,3266.87,1300],["2009-04-15",2969.88,2969.88,2927.45,2948.67,6700],["2009-04-16",2800.17,2800.17,2778.96,2778.96,7600],["2009-04-17",2609.25,2609.25,2609.25,2609.25,1000],["2009-04-20",2524.4,2524.4,2524.4,2524.4,600],["2009-04-21",2524.4,2524.4,2524.4,2524.4,0],["2009-04-22",2545.61,2651.68,2545.61,2651.68,600],["2009-04-23",2630.46,2630.46,2630.46,2630.46,0],["2009-04-24",2630.46,2630.46,2630.46,2630.46,0],["2009-04-27",2630.46,2630.46,2630.46,2630.46,0],["2009-04-28",2651.68,2672.89,2651.68,2672.89,1500],["2009-04-29",2651.68,2651.68,2651.68,2651.68,0],["2009-05-04",2821.39,2821.39,2821.39,2821.39,1500],["2009-05-05",2842.6,2842.6,2842.6,2842.6,500],["2009-05-06",2842.6,2842.6,2842.6,2842.6,0],["2009-05-07",2715.32,2715.32,2715.32,2715.32,200],["2009-05-08",2757.75,2757.75,2757.75,2757.75,200],["2009-05-11",2609.25,2609.25,2609.25,2609.25,100],["2009-05-12",2609.25,2609.25,2609.25,2609.25,0],["2009-05-13",2566.82,2566.82,2566.82,2566.82,100],["2009-05-14",2566.82,2566.82,2566.82,2566.82,100],["2009-05-15",2736.53,2736.53,2736.53,2736.53,3000],["2009-05-18",2736.53,2736.53,2736.53,2736.53,0],["2009-05-19",2757.75,2757.75,2757.75,2757.75,4700],["2009-05-20",2863.81,2948.67,2863.81,2863.81,2600],["2009-05-21",2969.88,3054.73,2969.88,3012.31,20900],["2009-05-22",3075.95,3118.37,2927.45,2927.45,7800],["2009-05-25",2969.88,3160.8,2969.88,3160.8,11100],["2009-05-26",3139.59,3160.8,3075.95,3118.37,3100],["2009-05-27",3012.31,3012.31,3012.31,3012.31,3000],["2009-05-28",2885.03,2885.03,2842.6,2842.6,4200],["2009-05-29",2906.24,3054.73,2842.6,2906.24,3900],["2009-06-01",2906.24,3075.95,2906.24,3075.95,6600],["2009-06-02",3160.8,3245.65,3118.37,3182.01,5000],["2009-06-03",3139.59,3139.59,3139.59,3139.59,400],["2009-06-04",3182.01,3203.23,3182.01,3182.01,1100],["2009-06-05",3224.44,3415.36,3224.44,3330.51,20100],["2009-06-08",3521.43,3521.43,3521.43,3521.43,8400],["2009-06-09",3754.78,3754.78,3521.43,3542.64,7200],["2009-06-10",3394.15,3394.15,3330.51,3330.51,4200],["2009-06-11",3351.72,3542.64,3351.72,3542.64,10600],["2009-06-12",3754.78,3754.78,3394.15,3394.15,9100],["2009-06-15",3394.15,3415.36,3351.72,3351.72,13300],["2009-06-16",3309.29,3309.29,3203.23,3266.87,11600],["2009-06-17",3203.23,3203.23,3203.23,3203.23,500],["2009-06-18",3351.72,3394.15,3351.72,3394.15,1700],["2009-06-19",3224.44,3309.29,3203.23,3309.29,2700],["2009-06-22",3075.95,3266.87,3075.95,3182.01,13100],["2009-06-23",3097.16,3097.16,2991.09,3012.31,6900],["2009-06-24",3118.37,3266.87,3118.37,3266.87,200],["2009-06-25",3415.36,3415.36,3097.16,3097.16,700],["2009-06-26",3033.52,3097.16,3033.52,3097.16,1700],["2009-06-29",3182.01,3182.01,3182.01,3182.01,1500],["2009-06-30",3182.01,3182.01,3182.01,3182.01,0],["2009-07-01",3182.01,3182.01,3182.01,3182.01,0],["2009-07-02",3075.95,3097.16,3075.95,3097.16,600],["2009-07-03",2948.67,3075.95,2948.67,3075.95,1100],["2009-07-06",3054.73,3054.73,3054.73,3054.73,1000],["2009-07-07",2991.09,3033.52,2991.09,3033.52,500],["2009-07-08",3033.52,3033.52,3033.52,3033.52,0],["2009-07-09",3182.01,3182.01,3182.01,3182.01,2000],["2009-07-10",3075.95,3075.95,3075.95,3075.95,200],["2009-07-13",3075.95,3075.95,3075.95,3075.95,300],["2009-07-14",3097.16,3097.16,3075.95,3075.95,1200],["2009-07-15",3075.95,3075.95,3075.95,3075.95,0],["2009-07-16",3075.95,3075.95,3075.95,3075.95,100],["2009-07-17",2948.67,2948.67,2948.67,2948.67,100],["2009-07-20",2885.03,2885.03,2885.03,2885.03,100],["2009-07-21",2969.88,2969.88,2969.88,2969.88,1400],["2009-07-22",2969.88,2969.88,2969.88,2969.88,0],["2009-07-23",2969.88,3160.8,2969.88,3160.8,1300],["2009-07-24",3351.72,3351.72,3351.72,3351.72,10000],["2009-07-27",3288.08,3288.08,3288.08,3288.08,500],["2009-07-28",3203.23,3203.23,3203.23,3203.23,100],["2009-07-29",3203.23,3203.23,3203.23,3203.23,0],["2009-07-30",3097.16,3097.16,3097.16,3097.16,100],["2009-07-31",3309.29,3309.29,3309.29,3309.29,600],["2009-08-03",3309.29,3330.51,3288.08,3288.08,2700],["2009-08-04",3288.08,3330.51,3288.08,3330.51,2600],["2009-08-05",3394.15,3500.21,3394.15,3500.21,15700],["2009-08-06",3691.14,3691.14,3479.0,3585.07,41100],["2009-08-07",3924.48,3924.48,3563.86,3606.28,9400],["2009-08-10",3860.84,3860.84,3394.15,3394.15,7700],["2009-08-11",3309.29,3309.29,3182.01,3182.01,900],["2009-08-12",3182.01,3457.79,3182.01,3245.65,20800],["2009-08-13",3394.15,3394.15,3182.01,3182.01,13500],["2009-08-14",3224.44,3309.29,3224.44,3309.29,3400],["2009-08-17",3288.08,3394.15,3266.87,3394.15,7400],["2009-08-18",3075.95,3288.08,3075.95,3266.87,8900],["2009-08-19",3203.23,3203.23,3203.23,3203.23,100],["2009-08-20",3182.01,3182.01,3033.52,3182.01,700],["2009-08-21",3245.65,3245.65,3182.01,3182.01,4000],["2009-08-24",3203.23,3224.44,3203.23,3224.44,5900],["2009-08-25",3224.44,3224.44,3182.01,3182.01,5400],["2009-08-26",3224.44,3266.87,3224.44,3266.87,1900],["2009-08-27",3139.59,3182.01,3139.59,3160.8,13500],["2009-08-28",3182.01,3245.65,3139.59,3245.65,1300],["2009-08-31",3203.23,3245.65,3203.23,3245.65,1800],["2009-09-01",3245.65,3245.65,3245.65,3245.65,500],["2009-09-03",3245.65,3245.65,3097.16,3097.16,1000],["2009-09-04",3118.37,3203.23,3118.37,3203.23,1900],["2009-09-07",3288.08,3288.08,3054.73,3054.73,1000],["2009-09-08",3182.01,3182.01,3182.01,3182.01,0],["2009-09-09",3097.16,3266.87,3097.16,3160.8,8100],["2009-09-10",3351.72,3351.72,3351.72,3351.72,200],["2009-09-11",3139.59,3182.01,3139.59,3182.01,2600],["2009-09-14",3182.01,3182.01,3182.01,3182.01,0],["2009-09-15",3139.59,3224.44,3139.59,3224.44,2300],["2009-09-16",3394.15,3394.15,3372.93,3372.93,600],["2009-09-17",3394.15,3394.15,3394.15,3394.15,0],["2009-09-18",3351.72,3351.72,3351.72,3351.72,1000],["2009-09-21",3182.01,3182.01,3182.01,3182.01,4600],["2009-09-22",3075.95,3182.01,3054.73,3118.37,4900],["2009-09-23",3182.01,3182.01,3182.01,3182.01,3800],["2009-09-24",2969.88,3394.15,2969.88,3394.15,2500],["2009-09-25",3224.44,3224.44,3224.44,3224.44,0],["2009-09-28",3097.16,3097.16,3097.16,3097.16,400],["2009-09-29",3182.01,3182.01,3182.01,3182.01,1200],["2009-09-30",3182.01,3182.01,3182.01,3182.01,0],["2009-10-01",3288.08,3288.08,3288.08,3288.08,500],["2009-10-02",3075.95,3075.95,3075.95,3075.95,2500],["2009-10-05",3075.95,3075.95,3075.95,3075.95,0],["2009-10-06",3266.87,3266.87,3266.87,3266.87,100],["2009-10-07",3394.15,3394.15,3224.44,3224.44,800],["2009-10-08",3224.44,3245.65,3182.01,3182.01,3000],["2009-10-09",3224.44,3224.44,3182.01,3224.44,1700],["2009-10-12",3075.95,3245.65,3075.95,3245.65,4800],["2009-10-13",3266.87,3266.87,3182.01,3182.01,1900],["2009-10-14",3266.87,3309.29,3224.44,3224.44,4600],["2009-10-15",3288.08,3394.15,3266.87,3394.15,9700],["2009-10-16",3542.64,3542.64,3542.64,3542.64,21200],["2009-10-19",3775.99,3775.99,3775.99,3775.99,15900],["2009-10-20",4030.55,4030.55,4030.55,4030.55,21800],["2009-10-21",4306.32,4306.32,4306.32,4306.32,25200],["2009-10-22",4603.31,4603.31,4603.31,4603.31,96500],["2009-10-23",4921.51,4921.51,4921.51,4921.51,75900],["2009-10-26",5260.93,5260.93,5260.93,5260.93,30900],["2009-10-27",5621.56,5621.56,4900.3,5091.22,150800],["2009-10-28",5621.56,5685.2,5133.65,5133.65,61200],["2009-10-29",4815.45,4815.45,4815.45,4815.45,2200],["2009-10-30",4497.25,5070.01,4497.25,4497.25,68300],["2009-11-02",4200.26,4200.26,4200.26,4200.26,700],["2009-11-03",3924.48,3924.48,3924.48,3924.48,14300],["2009-11-04",3669.92,3712.35,3669.92,3669.92,15400],["2009-11-05",3818.42,3945.7,3818.42,3945.7,24400],["2009-11-06",4221.47,4221.47,4179.04,4221.47,68200],["2009-11-09",4433.61,4433.61,3945.7,4136.62,12900],["2009-11-10",3797.2,3818.42,3797.2,3797.2,47400],["2009-11-11",3945.7,4030.55,3733.56,4030.55,30600],["2009-11-12",4094.19,4094.19,3733.56,3733.56,8800],["2009-11-13",3818.42,3882.06,3733.56,3754.78,4600],["2009-11-16",3648.71,3797.2,3627.5,3775.99,32900],["2009-11-17",3818.42,3988.12,3669.92,3818.42,20200],["2009-11-18",3712.35,3818.42,3712.35,3818.42,5000],["2009-11-19",3882.06,3882.06,3818.42,3839.63,7300],["2009-11-20",3818.42,3903.27,3818.42,3818.42,13000],["2009-11-23",3712.35,3712.35,3712.35,3712.35,1400],["2009-11-24",3606.28,3606.28,3500.21,3500.21,7700],["2009-11-25",3436.57,3436.57,3309.29,3309.29,13800],["2009-11-26",3139.59,3139.59,3118.37,3118.37,4200],["2009-11-27",2948.67,3288.08,2927.45,3118.37,8100],["2009-11-30",3245.65,3266.87,3182.01,3266.87,5800],["2009-12-01",3415.36,3415.36,3224.44,3224.44,7700],["2009-12-02",3372.93,3415.36,3182.01,3182.01,5000],["2009-12-03",3266.87,3288.08,3245.65,3245.65,600],["2009-12-04",3288.08,3288.08,3182.01,3182.01,5700],["2009-12-07",3266.87,3266.87,3266.87,3266.87,100],["2009-12-08",3160.8,3160.8,3097.16,3139.59,3000],["2009-12-09",2927.45,2927.45,2906.24,2927.45,4800],["2009-12-10",2948.67,3012.31,2863.81,2863.81,10700],["2009-12-11",2821.39,2821.39,2736.53,2736.53,21300],["2009-12-14",2778.96,2927.45,2757.75,2757.75,6100],["2009-12-15",2778.96,2778.96,2757.75,2778.96,3500],["2009-12-16",2821.39,2821.39,2736.53,2757.75,9000],["2009-12-17",2778.96,2800.17,2757.75,2778.96,8300],["2009-12-18",2906.24,2927.45,2906.24,2927.45,6500],["2009-12-21",3012.31,3097.16,3012.31,3075.95,7800],["2009-12-22",3097.16,3097.16,2969.88,2969.88,2100],["2009-12-23",2969.88,3012.31,2969.88,3012.31,8600],["2009-12-24",2906.24,2991.09,2906.24,2991.09,5500],["2009-12-25",3118.37,3139.59,3097.16,3139.59,14200],["2009-12-28",3139.59,3139.59,3139.59,3139.59,0],["2009-12-29",3160.8,3160.8,3139.59,3139.59,3300],["2009-12-30",3139.59,3139.59,3075.95,3139.59,4200],["2009-12-31",3224.44,3288.08,3097.16,3097.16,9700],["2010-01-04",3182.01,3372.93,3182.01,3372.93,6900],["2010-01-05",3372.93,3372.93,3182.01,3203.23,8900],["2010-01-06",3224.44,3245.65,3160.8,3224.44,21000],["2010-01-07",3203.23,3266.87,3203.23,3203.23,3600],["2010-01-08",3203.23,3203.23,3203.23,3203.23,600],["2010-01-11",3118.37,3139.59,3097.16,3139.59,5900],["2010-01-12",3182.01,3182.01,3075.95,3075.95,7200],["2010-01-13",3033.52,3203.23,3012.31,3203.23,6200],["2010-01-14",3139.59,3182.01,3139.59,3182.01,1000],["2010-01-15",3182.01,3182.01,3118.37,3118.37,3300],["2010-01-18",3033.52,3033.52,3012.31,3012.31,9700],["2010-01-19",2991.09,3118.37,2991.09,3118.37,2600],["2010-01-20",3033.52,3033.52,2927.45,2927.45,7000],["2010-01-21",2885.03,2991.09,2885.03,2885.03,1800],["2010-01-22",2969.88,3075.95,2927.45,3075.95,10200],["2010-01-25",3075.95,3118.37,3033.52,3033.52,5700],["2010-01-26",3182.01,3266.87,3182.01,3266.87,9100],["2010-01-27",3288.08,3288.08,3203.23,3203.23,4100],["2010-01-28",3182.01,3203.23,3118.37,3139.59,3500],["2010-01-29",3182.01,3182.01,3097.16,3160.8,7900],["2010-02-01",3160.8,3160.8,3012.31,3097.16,11200],["2010-02-02",3182.01,3182.01,3075.95,3097.16,12000],["2010-02-03",3139.59,3182.01,3139.59,3139.59,6400],["2010-02-04",3266.87,3266.87,3182.01,3203.23,2200],["2010-02-05",3160.8,3160.8,3139.59,3139.59,5500],["2010-02-08",3160.8,3182.01,3139.59,3182.01,3600],["2010-02-09",3182.01,3203.23,3097.16,3203.23,1700],["2010-02-10",3224.44,3224.44,3160.8,3203.23,4800],["2010-02-11",3224.44,3224.44,3224.44,3224.44,2000],["2010-02-12",3372.93,3372.93,3266.87,3266.87,6300],["2010-02-22",3266.87,3266.87,3266.87,3266.87,1000],["2010-02-23",3203.23,3224.44,3203.23,3203.23,7500],["2010-02-24",3245.65,3245.65,3224.44,3245.65,2000],["2010-02-25",3224.44,3266.87,3224.44,3266.87,2200],["2010-02-26",3245.65,3245.65,3245.65,3245.65,0],["2010-03-01",3457.79,3457.79,3457.79,3457.79,4000],["2010-03-02",3691.14,3691.14,3606.28,3648.71,137500],["2010-03-03",3712.35,3818.42,3712.35,3818.42,16600],["2010-03-04",3818.42,3818.42,3733.56,3775.99,11700],["2010-03-05",3775.99,3775.99,3563.86,3669.92,13900],["2010-03-08",3797.2,3924.48,3712.35,3839.63,124000],["2010-03-09",3818.42,3945.7,3818.42,3924.48,76600],["2010-03-10",4090.25,4113.63,3879.9,3903.27,6300],["2010-03-11",3739.66,3739.66,3669.54,3669.54,1000],["2010-03-12",3739.66,3739.66,3552.68,3622.8,26400],["2010-03-15",3646.17,3739.66,3529.3,3529.3,21600],["2010-03-16",3552.68,3646.17,3459.19,3529.3,13600],["2010-03-17",3552.68,3552.68,3459.19,3552.68,20800],["2010-03-18",3505.93,3552.68,3482.56,3529.3,19100],["2010-03-19",3552.68,3552.68,3505.93,3552.68,26100],["2010-03-22",3669.54,3739.66,3505.93,3576.05,17800],["2010-03-23",3786.41,3973.39,3716.29,3786.41,13500],["2010-03-24",3856.52,3950.02,3692.91,3903.27,21600],["2010-03-25",3833.15,3833.15,3576.05,3599.42,60800],["2010-03-26",3646.17,3833.15,3576.05,3833.15,19800],["2010-03-29",3856.52,3879.9,3739.66,3739.66,5400],["2010-03-30",3716.29,3809.78,3622.8,3716.29,12200],["2010-03-31",3716.29,3739.66,3552.68,3669.54,9300],["2010-04-01",3856.52,3856.52,3529.3,3739.66,14900],["2010-04-02",3809.78,3809.78,3622.8,3739.66,13600],["2010-04-05",3786.41,3786.41,3599.42,3599.42,4100],["2010-04-06",3739.66,3739.66,3552.68,3669.54,15300],["2010-04-07",3763.03,3763.03,3646.17,3646.17,11300],["2010-04-08",3786.41,3996.76,3716.29,3716.29,34900],["2010-04-09",3856.52,3856.52,3692.91,3692.91,10500],["2010-04-12",3646.17,3646.17,3576.05,3576.05,27500],["2010-04-13",3669.54,3669.54,3529.3,3669.54,21100],["2010-04-14",3576.05,3622.8,3576.05,3576.05,9700],["2010-04-15",3692.91,3692.91,3576.05,3622.8,2200],["2010-04-16",3669.54,3669.54,3622.8,3646.17,5900],["2010-04-19",3739.66,3879.9,3739.66,3879.9,83400],["2010-04-20",4113.63,4137.0,4113.63,4137.0,48300],["2010-04-21",4417.47,4417.47,4160.37,4253.86,47100],["2010-04-22",4440.85,4440.85,4043.51,4043.51,57100],["2010-04-26",3833.15,3856.52,3833.15,3833.15,32300],["2010-04-27",3973.39,4090.25,3973.39,4090.25,78600],["2010-04-28",4253.86,4253.86,4090.25,4183.74,26900],["2010-04-29",4183.74,4183.74,4113.63,4113.63,1100],["2010-05-04",4323.98,4394.1,4207.12,4394.1,140100],["2010-05-05",4674.57,4674.57,4183.74,4230.49,12600],["2010-05-06",4207.12,4417.47,4183.74,4347.35,57300],["2010-05-07",4394.1,4440.85,4020.13,4417.47,38800],["2010-05-10",4207.12,4300.61,4137.0,4137.0,8900],["2010-05-11",4417.47,4417.47,4137.0,4207.12,27800],["2010-05-12",4020.13,4020.13,3973.39,3973.39,22300],["2010-05-13",4207.12,4207.12,3879.9,4090.25,3500],["2010-05-14",3973.39,4043.51,3973.39,4020.13,11300],["2010-05-17",4137.0,4137.0,3903.27,4020.13,3800],["2010-05-18",4043.51,4043.51,3879.9,3950.02,10300],["2010-05-19",3692.91,3833.15,3692.91,3833.15,58400],["2010-05-20",3552.68,3739.66,3505.93,3739.66,20100],["2010-05-21",3505.93,3505.93,3412.44,3412.44,25900],["2010-05-24",3646.17,3646.17,3482.56,3622.8,4200],["2010-05-25",3552.68,3669.54,3552.68,3552.68,5400],["2010-05-26",3599.42,3669.54,3599.42,3669.54,2200],["2010-05-27",3599.42,3622.8,3365.69,3622.8,46400],["2010-05-28",3692.91,3692.91,3646.17,3669.54,2900],["2010-05-31",3786.41,3786.41,3786.41,3786.41,100],["2010-06-01",4043.51,4043.51,3809.78,3809.78,1200],["2010-06-02",3739.66,3739.66,3739.66,3739.66,13600],["2010-06-03",3926.64,3926.64,3669.54,3716.29,1900],["2010-06-04",3622.8,3622.8,3529.3,3576.05,3300],["2010-06-07",3389.07,3576.05,3389.07,3576.05,4200],["2010-06-08",3505.93,3646.17,3505.93,3646.17,14900],["2010-06-09",3622.8,3622.8,3599.42,3622.8,3000],["2010-06-10",3622.8,3786.41,3622.8,3763.03,28700],["2010-06-11",3973.39,3973.39,3833.15,3833.15,13900],["2010-06-14",3973.39,3973.39,3739.66,3833.15,5300],["2010-06-15",3856.52,3856.52,3739.66,3833.15,8100],["2010-06-16",3786.41,3879.9,3786.41,3809.78,9900],["2010-06-17",3739.66,3809.78,3739.66,3739.66,21300],["2010-06-18",3739.66,3763.03,3739.66,3763.03,4100],["2010-06-21",3739.66,4020.13,3739.66,3973.39,36700],["2010-06-22",3903.27,3926.64,3856.52,3879.9,19600],["2010-06-23",3879.9,3879.9,3856.52,3879.9,14100],["2010-06-24",4090.25,4090.25,3926.64,3926.64,2100],["2010-06-25",3786.41,3879.9,3786.41,3786.41,21600],["2010-06-28",3856.52,3856.52,3739.66,3856.52,9300],["2010-06-29",3833.15,3856.52,3809.78,3856.52,34700],["2010-06-30",3973.39,3973.39,3763.03,3926.64,2400],["2010-07-01",3809.78,3856.52,3809.78,3856.52,12600],["2010-07-02",3809.78,3903.27,3809.78,3903.27,39100],["2010-07-05",3950.02,3996.76,3856.52,3856.52,4600],["2010-07-06",4090.25,4090.25,3856.52,3856.52,2000],["2010-07-07",3809.78,3809.78,3809.78,3809.78,900],["2010-07-08",3833.15,3903.27,3763.03,3763.03,9700],["2010-07-09",3833.15,3833.15,3739.66,3739.66,12300],["2010-07-12",3809.78,3833.15,3809.78,3833.15,5100],["2010-07-13",3856.52,3879.9,3856.52,3856.52,5800],["2010-07-14",3950.02,3973.39,3856.52,3856.52,17000],["2010-07-15",3926.64,4160.37,3903.27,4160.37,56400],["2010-07-16",4347.35,4347.35,4066.88,4207.12,45400],["2010-07-19",4253.86,4253.86,3996.76,4207.12,26800],["2010-07-20",4183.74,4207.12,4066.88,4207.12,23200],["2010-07-21",4207.12,4440.85,4160.37,4417.47,61800],["2010-07-22",4487.59,4604.46,4253.86,4394.1,69800],["2010-07-23",4207.12,4440.85,4207.12,4440.85,3000],["2010-07-26",4510.96,4510.96,4347.35,4347.35,20600],["2010-07-27",4230.49,4394.1,4207.12,4207.12,9400],["2010-07-28",4090.25,4090.25,4043.51,4043.51,17300],["2010-07-29",4300.61,4300.61,3973.39,3973.39,15100],["2010-07-30",4020.13,4020.13,3973.39,3973.39,2100],["2010-08-02",4230.49,4230.49,4043.51,4066.88,2200],["2010-08-03",4043.51,4043.51,3856.52,3856.52,36000],["2010-08-04",3856.52,3879.9,3856.52,3879.9,4400],["2010-08-05",3926.64,4113.63,3926.64,4113.63,48100],["2010-08-06",4300.61,4323.98,4253.86,4323.98,20900],["2010-08-09",4207.12,4207.12,4020.13,4020.13,6900],["2010-08-10",4207.12,4207.12,3809.78,3996.76,14700],["2010-08-11",3926.64,4066.88,3926.64,4043.51,3400],["2010-08-12",4066.88,4066.88,3809.78,3833.15,12300],["2010-08-13",4066.88,4066.88,3739.66,3739.66,7100],["2010-08-16",3950.02,4043.51,3950.02,4020.13,5100],["2010-08-17",4160.37,4160.37,4160.37,4160.37,10000],["2010-08-18",3950.02,3950.02,3879.9,3879.9,2800],["2010-08-19",4113.63,4113.63,3809.78,3879.9,8700],["2010-08-20",3926.64,3926.64,3739.66,3833.15,11200],["2010-08-23",3809.78,3809.78,3809.78,3809.78,0],["2010-08-24",4020.13,4020.13,3809.78,3809.78,1500],["2010-08-25",3833.15,3833.15,3622.8,3622.8,4000],["2010-08-26",3482.56,3692.91,3482.56,3692.91,4400],["2010-08-27",3620.29,3841.94,3571.03,3817.31,12900],["2010-08-30",3817.31,4063.59,3817.31,4063.59,27200],["2010-08-31",4137.47,4137.47,4088.21,4088.21,2000],["2010-09-01",4088.21,4088.21,3891.19,3965.07,5800],["2010-09-06",4038.96,4137.47,3940.45,4137.47,22500],["2010-09-07",4112.84,4137.47,3965.07,3965.07,5900],["2010-09-08",3792.68,4038.96,3792.68,3841.94,6600],["2010-09-09",3989.7,4063.59,3989.7,4038.96,15500],["2010-09-10",4014.33,4112.84,3940.45,4038.96,17900],["2010-09-13",3940.45,4088.21,3915.82,3940.45,16400],["2010-09-14",4063.59,4063.59,3841.94,4038.96,900],["2010-09-15",4038.96,4038.96,3768.05,3768.05,5500],["2010-09-16",4063.59,4162.1,3891.19,3891.19,3100],["2010-09-17",4063.59,4063.59,4063.59,4063.59,4000],["2010-09-20",3915.82,3915.82,3792.68,3817.31,19600],["2010-09-21",4038.96,4038.96,3817.31,3817.31,10900],["2010-09-22",4038.96,4038.96,4038.96,4038.96,0],["2010-09-23",3817.31,3841.94,3768.05,3841.94,2200],["2010-09-24",4014.33,4014.33,4014.33,4014.33,5000],["2010-09-27",3915.82,3915.82,3915.82,3915.82,200],["2010-09-28",3940.45,3940.45,3743.42,3768.05,3600],["2010-09-29",3866.56,3866.56,3817.31,3817.31,5100],["2010-09-30",3743.42,3817.31,3620.29,3743.42,11800],["2010-10-01",3817.31,3891.19,3817.31,3891.19,5000],["2010-10-04",3644.91,3644.91,3620.29,3620.29,22700],["2010-10-05",3768.05,3768.05,3768.05,3768.05,5800],["2010-10-06",3768.05,3768.05,3620.29,3768.05,13000],["2010-10-07",3792.68,3792.68,3792.68,3792.68,100],["2010-10-08",3694.17,3694.17,3620.29,3620.29,4000],["2010-10-11",3595.66,3620.29,3521.77,3595.66,9400],["2010-10-12",3571.03,3571.03,3472.52,3472.52,1000],["2010-10-13",3472.52,3521.77,3398.64,3423.26,8600],["2010-10-14",3571.03,3571.03,3571.03,3571.03,100],["2010-10-15",3571.03,3571.03,3571.03,3571.03,0],["2010-10-18",3497.15,3497.15,3497.15,3497.15,100],["2010-10-19",3620.29,3620.29,3620.29,3620.29,3000],["2010-10-20",3620.29,3620.29,3620.29,3620.29,0],["2010-10-21",3620.29,3620.29,3620.29,3620.29,0],["2010-10-22",3620.29,3620.29,3620.29,3620.29,0],["2010-10-25",3398.64,3398.64,3374.01,3398.64,16800],["2010-10-26",3447.89,3447.89,3423.26,3423.26,5700],["2010-10-27",3423.26,3423.26,3423.26,3423.26,100],["2010-10-28",3398.64,3398.64,3398.64,3398.64,200],["2010-10-29",3324.75,3398.64,3324.75,3349.38,1400],["2010-11-01",3324.75,3324.75,3275.5,3275.5,8300],["2010-11-02",3250.87,3250.87,3152.36,3152.36,8600],["2010-11-03",3349.38,3349.38,3103.1,3152.36,11400],["2010-11-04",3275.5,3275.5,3004.59,3029.22,19700],["2010-11-05",3176.99,3176.99,3078.47,3078.47,18200],["2010-11-08",3029.22,3078.47,2955.34,2955.34,32400],["2010-11-09",2979.96,2979.96,2906.08,2930.71,7400],["2010-11-10",2856.82,2856.82,2807.57,2856.82,28500],["2010-11-11",2856.82,2906.08,2782.94,2782.94,26300],["2010-11-12",2979.96,2979.96,2635.17,2709.06,18200],["2010-11-15",2782.94,2832.2,2585.92,2585.92,11800],["2010-11-16",2536.66,2536.66,2487.41,2512.03,10800],["2010-11-17",2462.78,2585.92,2462.78,2536.66,4800],["2010-11-18",2635.17,2709.06,2635.17,2709.06,25700],["2010-11-19",2758.31,2758.31,2635.17,2635.17,7900],["2010-11-22",2659.8,2684.43,2659.8,2659.8,3100],["2010-11-23",2709.06,2709.06,2684.43,2684.43,5800],["2010-11-24",2684.43,2758.31,2684.43,2758.31,5000],["2010-11-25",2832.2,2881.45,2832.2,2856.82,6500],["2010-11-26",2856.82,2856.82,2807.57,2807.57,7500],["2010-11-29",2881.45,2955.34,2881.45,2955.34,4000],["2010-11-30",3103.1,3103.1,3053.85,3078.47,15000],["2010-12-01",3078.47,3078.47,3029.22,3029.22,1500],["2010-12-02",2955.34,3078.47,2881.45,3078.47,13700],["2010-12-03",3127.73,3152.36,3029.22,3127.73,17200],["2010-12-06",3053.85,3176.99,3053.85,3053.85,14900],["2010-12-07",3053.85,3078.47,2979.96,3004.59,26300],["2010-12-08",2979.96,3029.22,2906.08,2906.08,19300],["2010-12-09",2930.71,3053.85,2930.71,3053.85,4600],["2010-12-10",3053.85,3103.1,3029.22,3103.1,10600],["2010-12-13",3201.61,3201.61,3078.47,3201.61,10300],["2010-12-14",3152.36,3176.99,3053.85,3053.85,7500],["2010-12-15",3053.85,3103.1,3053.85,3103.1,5500],["2010-12-16",3053.85,3053.85,3004.59,3029.22,8700],["2010-12-17",3004.59,3004.59,2955.34,2955.34,10700],["2010-12-20",2930.71,2955.34,2881.45,2881.45,4700],["2010-12-21",2832.2,2832.2,2807.57,2807.57,2000],["2010-12-22",2807.57,2807.57,2807.57,2807.57,0],["2010-12-23",2856.82,2930.71,2832.2,2832.2,6800],["2010-12-24",2782.94,2856.82,2782.94,2856.82,2100],["2010-12-27",2832.2,2832.2,2832.2,2832.2,1200],["2010-12-28",2832.2,2832.2,2832.2,2832.2,0],["2010-12-29",2906.08,2930.71,2807.57,2930.71,5400],["2010-12-30",2930.71,2930.71,2906.08,2906.08,300],["2010-12-31",2955.34,2955.34,2930.71,2930.71,300],["2011-01-04",2955.34,2955.34,2955.34,2955.34,100],["2011-01-05",2856.82,2856.82,2856.82,2856.82,1000],["2011-01-06",2856.82,2856.82,2856.82,2856.82,300],["2011-01-07",2930.71,2930.71,2881.45,2881.45,500],["2011-01-10",2881.45,2881.45,2856.82,2856.82,6300],["2011-01-11",2881.45,2881.45,2881.45,2881.45,300],["2011-01-12",2881.45,2881.45,2881.45,2881.45,200],["2011-01-13",2881.45,2881.45,2881.45,2881.45,0],["2011-01-14",2881.45,2881.45,2881.45,2881.45,600],["2011-01-17",2906.08,2906.08,2906.08,2906.08,100],["2011-01-18",2832.2,2832.2,2832.2,2832.2,4400],["2011-01-19",2807.57,2807.57,2782.94,2782.94,600],["2011-01-20",2807.57,2807.57,2807.57,2807.57,0],["2011-01-21",2807.57,2807.57,2807.57,2807.57,0],["2011-01-24",2807.57,2807.57,2782.94,2782.94,2200],["2011-01-25",2782.94,2807.57,2758.31,2758.31,1900],["2011-01-26",2782.94,2782.94,2782.94,2782.94,2100],["2011-01-27",2782.94,2782.94,2782.94,2782.94,800],["2011-01-28",2782.94,2782.94,2782.94,2782.94,4500],["2011-02-08",2782.94,2782.94,2782.94,2782.94,0],["2011-02-09",2906.08,2906.08,2709.06,2733.69,400],["2011-02-10",2782.94,2782.94,2782.94,2782.94,400],["2011-02-11",2856.82,2856.82,2856.82,2856.82,2000],["2011-02-14",2856.82,2856.82,2856.82,2856.82,0],["2011-02-15",2733.69,2733.69,2733.69,2733.69,100],["2011-02-16",2782.94,2782.94,2758.31,2758.31,3700],["2011-02-17",2782.94,2782.94,2782.94,2782.94,1500],["2011-02-18",2758.31,2782.94,2758.31,2782.94,1200],["2011-02-21",2733.69,2733.69,2635.17,2635.17,2700],["2011-02-22",2684.43,2684.43,2659.8,2659.8,3600],["2011-02-23",2659.8,2659.8,2659.8,2659.8,0],["2011-02-24",2684.43,2684.43,2684.43,2684.43,1000],["2011-02-25",2684.43,2684.43,2684.43,2684.43,0],["2011-02-28",2709.06,2709.06,2709.06,2709.06,9200],["2011-03-01",2733.69,2733.69,2733.69,2733.69,100],["2011-03-02",2733.69,2733.69,2733.69,2733.69,0],["2011-03-03",2733.69,2733.69,2733.69,2733.69,0],["2011-03-04",2733.69,2782.94,2733.69,2782.94,300],["2011-03-07",2782.94,2782.94,2758.31,2782.94,2300],["2011-03-08",2782.94,2782.94,2782.94,2782.94,0],["2011-03-09",2782.94,2782.94,2782.94,2782.94,200],["2011-03-10",2881.45,2930.71,2881.45,2930.71,1400],["2011-03-11",2906.08,2906.08,2906.08,2906.08,1100],["2011-03-14",2906.08,2906.08,2881.45,2906.08,3900],["2011-03-15",2930.71,2930.71,2906.08,2906.08,3100],["2011-03-16",2906.08,2906.08,2906.08,2906.08,2700],["2011-03-17",2932.99,2932.99,2932.99,2932.99,2600],["2011-03-18",2959.9,2959.9,2959.9,2959.9,1600],["2011-03-21",2932.99,2932.99,2932.99,2932.99,1000],["2011-03-22",2932.99,2932.99,2932.99,2932.99,100],["2011-03-23",2932.99,2932.99,2932.99,2932.99,400],["2011-03-24",2932.99,2932.99,2932.99,2932.99,0],["2011-03-25",2932.99,2932.99,2932.99,2932.99,0],["2011-03-28",2825.36,2825.36,2825.36,2825.36,200],["2011-03-29",2744.63,2744.63,2717.72,2717.72,300],["2011-03-30",2906.08,2906.08,2906.08,2906.08,100],["2011-03-31",2906.08,2906.08,2906.08,2906.08,0],["2011-04-01",2906.08,2906.08,2906.08,2906.08,0],["2011-04-04",2744.63,2744.63,2717.72,2717.72,14000],["2011-04-05",2663.91,2663.91,2637.0,2637.0,200],["2011-04-06",2663.91,2690.81,2663.91,2663.91,2400],["2011-04-07",2690.81,2690.81,2690.81,2690.81,0],["2011-04-08",2690.81,2690.81,2690.81,2690.81,500],["2011-04-13",2744.63,2744.63,2744.63,2744.63,100],["2011-04-14",2744.63,2744.63,2744.63,2744.63,0],["2011-04-15",2744.63,2744.63,2690.81,2717.72,800],["2011-04-18",2690.81,2690.81,2690.81,2690.81,1800],["2011-04-19",2690.81,2690.81,2663.91,2663.91,2300],["2011-04-20",2663.91,2663.91,2637.0,2663.91,1700],["2011-04-21",2610.09,2610.09,2583.18,2583.18,1800],["2011-04-22",2610.09,2610.09,2610.09,2610.09,0],["2011-04-25",2610.09,2610.09,2610.09,2610.09,0],["2011-04-26",2610.09,2610.09,2529.37,2529.37,8600],["2011-04-27",2529.37,2529.37,2529.37,2529.37,500],["2011-04-28",2475.55,2502.46,2448.64,2448.64,6800],["2011-04-29",2475.55,2475.55,2475.55,2475.55,7100],["2011-05-04",2475.55,2475.55,2448.64,2448.64,6600],["2011-05-05",2448.64,2475.55,2421.73,2421.73,8300],["2011-05-06",2448.64,2448.64,2448.64,2448.64,500],["2011-05-09",2448.64,2448.64,2448.64,2448.64,0],["2011-05-10",2448.64,2448.64,2394.82,2421.73,5000],["2011-05-11",2421.73,2421.73,2394.82,2394.82,7300],["2011-05-12",2394.82,2394.82,2394.82,2394.82,0],["2011-05-13",2367.92,2367.92,2367.92,2367.92,5100],["2011-05-16",2421.73,2529.37,2421.73,2529.37,27400],["2011-05-17",2475.55,2502.46,2448.64,2475.55,36000],["2011-05-18",2475.55,2475.55,2421.73,2448.64,8200],["2011-05-19",2475.55,2475.55,2475.55,2475.55,1100],["2011-05-20",2421.73,2448.64,2421.73,2448.64,2500],["2011-05-23",2421.73,2421.73,2367.92,2367.92,7600],["2011-05-24",2341.01,2394.82,2314.1,2314.1,6900],["2011-05-25",2314.1,2394.82,2287.19,2394.82,3000],["2011-05-26",2367.92,2394.82,2367.92,2394.82,5500],["2011-05-27",2394.82,2448.64,2394.82,2448.64,4000],["2011-05-30",2421.73,2421.73,2367.92,2367.92,8400],["2011-05-31",2394.82,2394.82,2233.38,2233.38,2600],["2011-06-01",2367.92,2367.92,2367.92,2367.92,1800],["2011-06-02",2421.73,2421.73,2367.92,2367.92,5800],["2011-06-03",2421.73,2448.64,2394.82,2421.73,11500],["2011-06-06",2367.92,2421.73,2367.92,2367.92,1700],["2011-06-07",2421.73,2475.55,2421.73,2475.55,19500],["2011-06-08",2448.64,2448.64,2448.64,2448.64,500],["2011-06-09",2502.46,2502.46,2502.46,2502.46,600],["2011-06-10",2502.46,2529.37,2502.46,2502.46,7400],["2011-06-13",2502.46,2502.46,2502.46,2502.46,0],["2011-06-14",2529.37,2529.37,2529.37,2529.37,100],["2011-06-15",2529.37,2529.37,2529.37,2529.37,0],["2011-06-16",2502.46,2502.46,2502.46,2502.46,6300],["2011-06-17",2448.64,2448.64,2421.73,2421.73,4700],["2011-06-20",2421.73,2421.73,2394.82,2394.82,900],["2011-06-21",2367.92,2448.64,2367.92,2448.64,1800],["2011-06-22",2448.64,2448.64,2394.82,2394.82,6500],["2011-06-23",2421.73,2421.73,2421.73,2421.73,100],["2011-06-24",2421.73,2448.64,2421.73,2448.64,2200],["2011-06-27",2421.73,2421.73,2421.73,2421.73,2500],["2011-06-28",2421.73,2421.73,2421.73,2421.73,0],["2011-06-29",2421.73,2421.73,2421.73,2421.73,0],["2011-06-30",2421.73,2421.73,2421.73,2421.73,0],["2011-07-01",2421.73,2421.73,2421.73,2421.73,0],["2011-07-04",2367.92,2394.82,2341.01,2394.82,9200],["2011-07-05",2448.64,2448.64,2448.64,2448.64,100],["2011-07-06",2421.73,2421.73,2421.73,2421.73,3000],["2011-07-07",2421.73,2421.73,2367.92,2367.92,11500],["2011-07-08",2367.92,2367.92,2367.92,2367.92,4800],["2011-07-11",2367.92,2367.92,2367.92,2367.92,900],["2011-07-12",2367.92,2367.92,2314.1,2314.1,4300],["2011-07-13",2367.92,2367.92,2367.92,2367.92,500],["2011-07-14",2367.92,2394.82,2367.92,2367.92,2400],["2011-07-15",2341.01,2394.82,2341.01,2394.82,600],["2011-07-18",2341.01,2341.01,2341.01,2341.01,0],["2011-07-19",2367.92,2367.92,2287.19,2287.19,2600],["2011-07-20",2341.01,2341.01,2341.01,2341.01,500],["2011-07-21",2341.01,2341.01,2341.01,2341.01,500],["2011-07-22",2341.01,2341.01,2287.19,2287.19,4700],["2011-07-25",2287.19,2314.1,2287.19,2287.19,1600],["2011-07-26",2260.28,2260.28,2233.38,2233.38,10600],["2011-07-27",2233.38,2233.38,2152.65,2152.65,7000],["2011-07-28",2206.47,2206.47,2179.56,2206.47,3800],["2011-07-29",2206.47,2206.47,2206.47,2206.47,5900],["2011-08-01",2179.56,2179.56,2179.56,2179.56,1000],["2011-08-02",2179.56,2179.56,2152.65,2152.65,9500],["2011-08-03",2152.65,2152.65,2152.65,2152.65,5700],["2011-08-04",2260.28,2260.28,2179.56,2179.56,2800],["2011-08-05",2260.28,2287.19,2260.28,2260.28,4900],["2011-08-08",2287.19,2341.01,2260.28,2260.28,14700],["2011-08-09",2233.38,2233.38,2152.65,2152.65,27000],["2011-08-10",2233.38,2287.19,2233.38,2287.19,9300],["2011-08-11",2179.56,2233.38,2152.65,2233.38,2900],["2011-08-12",2206.47,2287.19,2206.47,2287.19,4600],["2011-08-15",2233.38,2367.92,2233.38,2367.92,10000],["2011-08-16",2367.92,2367.92,2314.1,2314.1,5600],["2011-08-17",2367.92,2394.82,2341.01,2367.92,11100],["2011-08-18",2397.89,2397.89,2337.94,2367.92,5900],["2011-08-19",2307.97,2307.97,2307.97,2307.97,4600],["2011-08-22",2367.92,2367.92,2337.94,2337.94,200],["2011-08-23",2337.94,2367.92,2337.94,2337.94,4000],["2011-08-24",2278.0,2367.92,2248.02,2367.92,4600],["2011-08-25",2248.02,2248.02,2218.05,2218.05,5800],["2011-08-26",2307.97,2307.97,2307.97,2307.97,2900],["2011-08-29",2337.94,2337.94,2337.94,2337.94,3300],["2011-08-30",2367.92,2367.92,2307.97,2367.92,3700],["2011-08-31",2337.94,2367.92,2337.94,2337.94,5800],["2011-09-01",2397.89,2457.84,2397.89,2457.84,11000],["2011-09-05",2397.89,2397.89,2397.89,2397.89,8000],["2011-09-06",2397.89,2397.89,2367.92,2367.92,1700],["2011-09-07",2397.89,2427.86,2397.89,2427.86,4500],["2011-09-08",2457.84,2487.81,2457.84,2457.84,3200],["2011-09-09",2457.84,2457.84,2457.84,2457.84,100],["2011-09-12",2457.84,2487.81,2427.86,2487.81,3700],["2011-09-13",2517.78,2547.76,2517.78,2517.78,9100],["2011-09-14",2577.73,2577.73,2487.81,2517.78,4900],["2011-09-15",2457.84,2457.84,2457.84,2457.84,700],["2011-09-16",2487.81,2487.81,2487.81,2487.81,1900],["2011-09-19",2517.78,2517.78,2517.78,2517.78,600],["2011-09-20",2457.84,2457.84,2457.84,2457.84,300],["2011-09-21",2487.81,2487.81,2487.81,2487.81,2000],["2011-09-22",2547.76,2547.76,2547.76,2547.76,100],["2011-09-23",2517.78,2517.78,2517.78,2517.78,3100],["2011-09-26",2517.78,2517.78,2517.78,2517.78,900],["2011-09-27",2517.78,2517.78,2517.78,2517.78,100],["2011-09-28",2487.81,2487.81,2487.81,2487.81,900],["2011-09-29",2487.81,2487.81,2427.86,2457.84,2200],["2011-09-30",2457.84,2457.84,2457.84,2457.84,1800],["2011-10-03",2397.89,2397.89,2397.89,2397.89,500],["2011-10-04",2397.89,2397.89,2397.89,2397.89,0],["2011-10-05",2427.86,2427.86,2427.86,2427.86,300],["2011-10-06",2457.84,2457.84,2457.84,2457.84,500],["2011-10-07",2457.84,2457.84,2457.84,2457.84,0],["2011-10-10",2517.78,2517.78,2517.78,2517.78,100],["2011-10-11",2427.86,2427.86,2367.92,2367.92,2300],["2011-10-12",2487.81,2487.81,2427.86,2427.86,900],["2011-10-13",2427.86,2427.86,2427.86,2427.86,400],["2011-10-14",2427.86,2427.86,2427.86,2427.86,1000],["2011-10-17",2427.86,2427.86,2427.86,2427.86,1000],["2011-10-18",2427.86,2427.86,2427.86,2427.86,400],["2011-10-19",2427.86,2427.86,2427.86,2427.86,0],["2011-10-20",2427.86,2427.86,2427.86,2427.86,0],["2011-10-21",2427.86,2457.84,2427.86,2457.84,3100],["2011-10-24",2397.89,2397.89,2397.89,2397.89,1000],["2011-10-25",2397.89,2397.89,2397.89,2397.89,200],["2011-10-26",2397.89,2397.89,2397.89,2397.89,1200],["2011-10-27",2397.89,2397.89,2397.89,2397.89,500],["2011-10-28",2427.86,2457.84,2427.86,2457.84,5600],["2011-10-31",2427.86,2427.86,2427.86,2427.86,0],["2011-11-01",2397.89,2397.89,2397.89,2397.89,1000],["2011-11-02",2397.89,2397.89,2397.89,2397.89,100],["2011-11-03",2397.89,2397.89,2397.89,2397.89,1000],["2011-11-04",2397.89,2397.89,2397.89,2397.89,500],["2011-11-07",2397.89,2397.89,2397.89,2397.89,1000],["2011-11-08",2397.89,2397.89,2397.89,2397.89,1000],["2011-11-09",2397.89,2397.89,2397.89,2397.89,300],["2011-11-10",2397.89,2397.89,2397.89,2397.89,400],["2011-11-11",2397.89,2397.89,2397.89,2397.89,900],["2011-11-14",2457.84,2457.84,2457.84,2457.84,100],["2011-11-15",2457.84,2457.84,2457.84,2457.84,0],["2011-11-16",2457.84,2457.84,2457.84,2457.84,0],["2011-11-17",2457.84,2457.84,2457.84,2457.84,0],["2011-11-18",2457.84,2457.84,2457.84,2457.84,0],["2011-11-21",2457.84,2457.84,2457.84,2457.84,0],["2011-11-22",2457.84,2457.84,2457.84,2457.84,0],["2011-11-23",2337.94,2337.94,2307.97,2307.97,5500],["2011-11-24",2337.94,2337.94,2337.94,2337.94,0],["2011-11-25",2337.94,2337.94,2337.94,2337.94,500],["2011-11-28",2367.92,2367.92,2367.92,2367.92,900],["2011-11-29",2337.94,2337.94,2337.94,2337.94,100],["2011-11-30",2337.94,2337.94,2337.94,2337.94,0],["2011-12-01",2367.92,2367.92,2367.92,2367.92,3000],["2011-12-02",2397.89,2397.89,2367.92,2367.92,2400],["2011-12-05",2367.92,2367.92,2367.92,2367.92,2900],["2011-12-06",2367.92,2367.92,2367.92,2367.92,700],["2011-12-07",2367.92,2367.92,2367.92,2367.92,0],["2011-12-08",2367.92,2367.92,2367.92,2367.92,0],["2011-12-09",2367.92,2367.92,2367.92,2367.92,1000],["2011-12-12",2367.92,2367.92,2367.92,2367.92,0],["2011-12-13",2367.92,2367.92,2367.92,2367.92,3000],["2011-12-14",2367.92,2367.92,2367.92,2367.92,2000],["2011-12-15",2307.97,2337.94,2307.97,2337.94,300],["2011-12-16",2307.97,2307.97,2307.97,2307.97,0],["2011-12-19",2307.97,2307.97,2307.97,2307.97,0],["2011-12-20",2307.97,2307.97,2248.02,2248.02,8000],["2011-12-21",2397.89,2397.89,2397.89,2397.89,2000],["2011-12-22",2397.89,2397.89,2397.89,2397.89,1000],["2011-12-23",2337.94,2337.94,2337.94,2337.94,2200],["2011-12-26",2337.94,2337.94,2337.94,2337.94,0],["2011-12-27",2337.94,2337.94,2337.94,2337.94,2800],["2011-12-28",2337.94,2337.94,2337.94,2337.94,0],["2011-12-29",2337.94,2337.94,2337.94,2337.94,0],["2011-12-30",2337.94,2337.94,2337.94,2337.94,0],["2012-01-03",2307.97,2307.97,2307.97,2307.97,1000],["2012-01-04",2307.97,2307.97,2307.97,2307.97,0],["2012-01-05",2307.97,2307.97,2307.97,2307.97,9000],["2012-01-06",2307.97,2307.97,2307.97,2307.97,0],["2012-01-09",2337.94,2337.94,2337.94,2337.94,1700],["2012-01-10",2337.94,2397.89,2337.94,2397.89,800],["2012-01-11",2397.89,2397.89,2397.89,2397.89,1000],["2012-01-12",2367.92,2367.92,2367.92,2367.92,2800],["2012-01-13",2367.92,2367.92,2367.92,2367.92,0],["2012-01-16",2367.92,2367.92,2367.92,2367.92,0],["2012-01-17",2397.89,2397.89,2397.89,2397.89,500],["2012-01-18",2547.76,2547.76,2427.86,2427.86,200],["2012-01-19",2547.76,2547.76,2547.76,2547.76,2100],["2012-01-20",2547.76,2547.76,2547.76,2547.76,200],["2012-01-30",2667.65,2667.65,2667.65,2667.65,100],["2012-01-31",2577.73,2607.71,2577.73,2577.73,9400],["2012-02-01",2577.73,2577.73,2577.73,2577.73,0],["2012-02-02",2577.73,2577.73,2577.73,2577.73,2400],["2012-02-03",2667.65,2667.65,2517.78,2517.78,4300],["2012-02-06",2547.76,2547.76,2547.76,2547.76,0],["2012-02-07",2547.76,2547.76,2517.78,2517.78,3000],["2012-02-08",2517.78,2547.76,2487.81,2487.81,1400],["2012-02-09",2547.76,2547.76,2547.76,2547.76,8500],["2012-02-10",2457.84,2457.84,2397.89,2397.89,6300],["2012-02-13",2397.89,2487.81,2397.89,2487.81,1100],["2012-02-14",2487.81,2487.81,2487.81,2487.81,100],["2012-02-15",2427.86,2427.86,2427.86,2427.86,500],["2012-02-16",2427.86,2427.86,2427.86,2427.86,1000],["2012-02-17",2427.86,2427.86,2427.86,2427.86,0],["2012-02-20",2397.89,2397.89,2397.89,2397.89,400],["2012-02-21",2457.84,2457.84,2457.84,2457.84,1300],["2012-02-22",2547.76,2607.71,2517.78,2607.71,3800],["2012-02-23",2547.76,2547.76,2547.76,2547.76,0],["2012-02-24",2517.78,2517.78,2517.78,2517.78,1200],["2012-02-27",2457.84,2457.84,2457.84,2457.84,800],["2012-02-28",2457.84,2457.84,2427.86,2457.84,4400],["2012-02-29",2487.81,2607.71,2487.81,2607.71,20800],["2012-03-01",2787.55,2787.55,2697.63,2787.55,47700],["2012-03-02",2907.44,2907.44,2697.63,2847.49,9300],["2012-03-05",2817.52,2937.42,2817.52,2937.42,16600],["2012-03-06",3027.34,3027.34,2877.47,2877.47,8400],["2012-03-07",2877.47,2877.47,2877.47,2877.47,12900],["2012-03-08",2997.36,2997.36,2817.52,2817.52,29000],["2012-03-09",2847.49,2847.49,2817.52,2817.52,26400],["2012-03-12",2997.36,2997.36,2817.52,2817.52,1000],["2012-03-13",2775.29,2775.29,2742.25,2742.25,2000],["2012-03-14",2742.25,2775.29,2742.25,2775.29,1000],["2012-03-15",2775.29,2808.32,2775.29,2775.29,3500],["2012-03-16",2874.4,2940.48,2841.36,2940.48,10400],["2012-03-19",2874.4,2973.52,2874.4,2973.52,3100],["2012-03-20",2907.44,3006.56,2907.44,2973.52,6700],["2012-03-21",2940.48,3072.64,2940.48,3072.64,6700],["2012-03-22",2973.52,3039.6,2973.52,3039.6,4000],["2012-03-23",3006.56,3105.68,3006.56,3105.68,8000],["2012-03-26",3006.56,3105.68,3006.56,3105.68,8000],["2012-03-27",3006.56,3039.6,3006.56,3039.6,4000],["2012-03-28",3039.6,3171.75,3039.6,3171.75,3600],["2012-03-29",3336.95,3336.95,3171.75,3237.83,10300],["2012-03-30",3336.95,3336.95,3336.95,3336.95,2000],["2012-04-03",3436.07,3436.07,3171.75,3336.95,5100],["2012-04-04",3336.95,3336.95,3336.95,3336.95,0],["2012-04-05",3204.79,3204.79,3204.79,3204.79,100],["2012-04-06",3204.79,3204.79,3204.79,3204.79,0],["2012-04-09",3336.95,3336.95,3171.75,3171.75,4800],["2012-04-10",3204.79,3204.79,3171.75,3204.79,4700],["2012-04-11",3237.83,3369.99,3237.83,3303.91,4000],["2012-04-12",3237.83,3270.87,3237.83,3270.87,3700],["2012-04-13",3237.83,3237.83,3237.83,3237.83,1500],["2012-04-16",3138.72,3171.75,3072.64,3072.64,12800],["2012-04-17",3072.64,3072.64,3072.64,3072.64,3000],["2012-04-18",3072.64,3105.68,3072.64,3105.68,2600],["2012-04-19",3204.79,3204.79,3204.79,3204.79,100],["2012-04-20",3204.79,3204.79,3204.79,3204.79,0],["2012-04-23",3105.68,3105.68,3039.6,3072.64,12400],["2012-04-24",3072.64,3072.64,3072.64,3072.64,700],["2012-04-25",3072.64,3105.68,3072.64,3105.68,200],["2012-04-26",3105.68,3105.68,3105.68,3105.68,0],["2012-04-27",3105.68,3105.68,3105.68,3105.68,0],["2012-05-02",3105.68,3270.87,3105.68,3270.87,7900],["2012-05-03",3237.83,3303.91,3204.79,3303.91,5300],["2012-05-04",3270.87,3270.87,3237.83,3270.87,1100],["2012-05-07",3336.95,3403.03,3336.95,3369.99,9300],["2012-05-08",3436.07,3568.22,3436.07,3436.07,13400],["2012-05-09",3469.11,3568.22,3436.07,3568.22,5100],["2012-05-10",3700.38,3799.5,3634.3,3799.5,2200],["2012-05-11",3898.62,3898.62,3898.62,3898.62,100],["2012-05-14",3898.62,3898.62,3898.62,3898.62,0],["2012-05-15",3898.62,3898.62,3898.62,3898.62,0],["2012-05-16",3898.62,3898.62,3898.62,3898.62,0],["2012-05-17",3667.34,3997.73,3634.3,3634.3,2100],["2012-05-18",3601.26,3601.26,3601.26,3601.26,15200],["2012-05-21",3568.22,3700.38,3568.22,3700.38,500],["2012-05-22",3700.38,3700.38,3700.38,3700.38,0],["2012-05-23",3469.11,3469.11,3469.11,3469.11,1200],["2012-05-24",3336.95,3336.95,3336.95,3336.95,200],["2012-05-25",3369.99,3535.19,3369.99,3535.19,1400],["2012-05-28",3535.19,3535.19,3535.19,3535.19,0],["2012-05-29",3436.07,3634.3,3436.07,3634.3,300],["2012-05-30",3436.07,3436.07,3436.07,3436.07,11600],["2012-05-31",3436.07,3436.07,3436.07,3436.07,10000],["2012-06-01",3436.07,3436.07,3436.07,3436.07,0],["2012-06-04",3237.83,3237.83,3237.83,3237.83,100],["2012-06-05",3436.07,3436.07,3436.07,3436.07,1000],["2012-06-06",3601.26,3601.26,3601.26,3601.26,500],["2012-06-07",3535.19,3700.38,3535.19,3700.38,1300],["2012-06-08",3634.3,3700.38,3634.3,3700.38,2700],["2012-06-11",3535.19,3733.42,3535.19,3535.19,13800],["2012-06-12",3535.19,3535.19,3502.15,3502.15,2000],["2012-06-13",3502.15,3502.15,3502.15,3502.15,4600],["2012-06-14",3502.15,3502.15,3502.15,3502.15,6500],["2012-06-15",3634.3,3634.3,3634.3,3634.3,100],["2012-06-18",3700.38,3799.5,3700.38,3799.5,1700],["2012-06-19",3568.22,3898.62,3568.22,3898.62,300],["2012-06-20",3931.65,3931.65,3634.3,3634.3,5000],["2012-06-21",3832.54,3832.54,3832.54,3832.54,5000],["2012-06-22",3634.3,3799.5,3601.26,3799.5,6400],["2012-06-25",3634.3,3634.3,3535.19,3535.19,13500],["2012-06-26",3535.19,3535.19,3535.19,3535.19,0],["2012-06-27",3436.07,3436.07,3436.07,3436.07,1000],["2012-06-28",3436.07,3634.3,3436.07,3634.3,2800],["2012-06-29",3634.3,3634.3,3634.3,3634.3,0],["2012-07-02",3535.19,3535.19,3469.11,3469.11,10000],["2012-07-03",3469.11,3469.11,3469.11,3469.11,3800],["2012-07-04",3469.11,3469.11,3469.11,3469.11,0],["2012-07-05",3469.11,3469.11,3469.11,3469.11,0],["2012-07-06",3568.22,3568.22,3469.11,3469.11,3100],["2012-07-09",3502.15,3502.15,3502.15,3502.15,900],["2012-07-10",3601.26,3601.26,3568.22,3568.22,1000],["2012-07-11",3568.22,3568.22,3568.22,3568.22,0],["2012-07-12",3568.22,3568.22,3568.22,3568.22,0],["2012-07-13",3667.34,3667.34,3667.34,3667.34,100],["2012-07-16",3667.34,3667.34,3667.34,3667.34,0],["2012-07-17",3667.34,3667.34,3667.34,3667.34,0],["2012-07-18",3601.26,3601.26,3601.26,3601.26,200],["2012-07-19",3634.3,3667.34,3634.3,3667.34,1400],["2012-07-20",3700.38,3700.38,3700.38,3700.38,100],["2012-07-23",3601.26,3601.26,3568.22,3568.22,1500],["2012-07-24",3568.22,3568.22,3568.22,3568.22,0],["2012-07-25",3568.22,3568.22,3568.22,3568.22,0],["2012-07-26",3535.19,3535.19,3535.19,3535.19,700],["2012-07-27",3535.19,3535.19,3535.19,3535.19,0],["2012-07-30",3502.15,3502.15,3469.11,3469.11,3000],["2012-07-31",3469.11,3469.11,3469.11,3469.11,2900],["2012-08-01",3469.11,3469.11,3469.11,3469.11,200],["2012-08-02",3469.11,3469.11,3469.11,3469.11,0],["2012-08-03",3469.11,3469.11,3469.11,3469.11,0],["2012-08-06",3469.11,3469.11,3469.11,3469.11,0],["2012-08-07",3700.38,3700.38,3667.34,3667.34,1200],["2012-08-08",3667.34,3667.34,3667.34,3667.34,0],["2012-08-09",3799.5,3799.5,3799.5,3799.5,100],["2012-08-10",3799.5,3799.5,3799.5,3799.5,0],["2012-08-13",3568.22,3568.22,3568.22,3568.22,900],["2012-08-14",3733.42,3733.42,3733.42,3733.42,100],["2012-08-15",3733.42,3733.42,3733.42,3733.42,0],["2012-08-16",3733.42,3733.42,3733.42,3733.42,0],["2012-08-17",3733.42,3733.42,3733.42,3733.42,0],["2012-08-20",3733.42,3733.42,3733.42,3733.42,0],["2012-08-21",3502.15,3502.15,3502.15,3502.15,1400],["2012-08-22",3700.38,3700.38,3700.38,3700.38,100],["2012-08-23",3469.11,3832.54,3469.11,3832.54,2700],["2012-08-24",3568.22,3700.38,3568.22,3700.38,1100],["2012-08-27",3700.38,3700.38,3700.38,3700.38,0],["2012-08-28",3700.38,3700.38,3700.38,3700.38,0],["2012-08-29",3700.38,3700.38,3700.38,3700.38,0],["2012-08-30",3700.38,3700.38,3700.38,3700.38,0],["2012-08-31",3700.38,3700.38,3700.38,3700.38,0],["2012-09-04",3535.19,3535.19,3469.11,3535.19,3200],["2012-09-05",3535.19,3535.19,3535.19,3535.19,400],["2012-09-06",3535.19,3535.19,3535.19,3535.19,300],["2012-09-07",3502.15,3502.15,3502.15,3502.15,2000],["2012-09-10",3502.15,3502.15,3469.11,3469.11,5200],["2012-09-11",3469.11,3469.11,3469.11,3469.11,3000],["2012-09-12",3469.11,3469.11,3469.11,3469.11,0],["2012-09-13",3469.11,3469.11,3469.11,3469.11,0],["2012-09-14",3469.11,3469.11,3469.11,3469.11,0],["2012-09-17",3502.15,3502.15,3502.15,3502.15,200],["2012-09-18",3502.15,3502.15,3502.15,3502.15,400],["2012-09-19",3502.15,3502.15,3403.03,3403.03,5500],["2012-09-20",3403.03,3403.03,3403.03,3403.03,0],["2012-09-21",3403.03,3403.03,3403.03,3403.03,0],["2012-09-24",3403.03,3403.03,3403.03,3403.03,0],["2012-09-25",3369.99,3369.99,3369.99,3369.99,700],["2012-09-26",3303.91,3303.91,3303.91,3303.91,3800],["2012-09-27",3303.91,3303.91,3303.91,3303.91,0],["2012-09-28",3270.87,3270.87,3270.87,3270.87,400],["2012-10-01",3270.87,3403.03,3105.68,3403.03,1800],["2012-10-02",3403.03,3403.03,3403.03,3403.03,0],["2012-10-03",3303.91,3303.91,3303.91,3303.91,500],["2012-10-04",3303.91,3303.91,3303.91,3303.91,0],["2012-10-05",3303.91,3303.91,3303.91,3303.91,0],["2012-10-08",3303.91,3303.91,3303.91,3303.91,900],["2012-10-09",3303.91,3303.91,3303.91,3303.91,0],["2012-10-10",3336.95,3336.95,3336.95,3336.95,1600],["2012-10-11",3369.99,3369.99,3369.99,3369.99,200],["2012-10-12",3336.95,3336.95,3336.95,3336.95,300],["2012-10-15",3336.95,3336.95,3336.95,3336.95,0],["2012-10-16",3336.95,3336.95,3237.83,3303.91,3600],["2012-10-17",3237.83,3237.83,3237.83,3237.83,1200],["2012-10-18",3270.87,3270.87,3237.83,3237.83,2400],["2012-10-19",3237.83,3237.83,3237.83,3237.83,0],["2012-10-22",3237.83,3237.83,3237.83,3237.83,0],["2012-10-23",3237.83,3237.83,3237.83,3237.83,0],["2012-10-24",3237.83,3237.83,3237.83,3237.83,0],["2012-10-25",3237.83,3237.83,3237.83,3237.83,0],["2012-10-26",3270.87,3270.87,3270.87,3270.87,100],["2012-10-29",3270.87,3270.87,3270.87,3270.87,0],["2012-10-30",3270.87,3270.87,3270.87,3270.87,0],["2012-10-31",3270.87,3270.87,3270.87,3270.87,0],["2012-11-01",3303.91,3303.91,3303.91,3303.91,100],["2012-11-02",3303.91,3303.91,3303.91,3303.91,0],["2012-11-05",3336.95,3336.95,3336.95,3336.95,800],["2012-11-06",3336.95,3336.95,3336.95,3336.95,0],["2012-11-07",3336.95,3336.95,3336.95,3336.95,0],["2012-11-08",3336.95,3336.95,3336.95,3336.95,0],["2012-11-09",3336.95,3336.95,3336.95,3336.95,0],["2012-11-12",3403.03,3403.03,3403.03,3403.03,1900],["2012-11-13",3436.07,3436.07,3436.07,3436.07,200],["2012-11-14",3469.11,3469.11,3469.11,3469.11,2400],["2012-11-15",3469.11,3469.11,3469.11,3469.11,0],["2012-11-16",3469.11,3469.11,3469.11,3469.11,0],["2012-11-19",3469.11,3469.11,3469.11,3469.11,0],["2012-11-20",3469.11,3469.11,3469.11,3469.11,0],["2012-11-21",3469.11,3469.11,3469.11,3469.11,0],["2012-11-22",3469.11,3469.11,3469.11,3469.11,0],["2012-11-23",3469.11,3469.11,3469.11,3469.11,0],["2012-11-26",3634.3,3634.3,3634.3,3634.3,100],["2012-11-27",3634.3,3667.34,3634.3,3667.34,2000],["2012-11-28",3700.38,3898.62,3667.34,3898.62,700],["2012-11-29",3700.38,3898.62,3700.38,3898.62,300],["2012-11-30",3898.62,3898.62,3898.62,3898.62,0],["2012-12-03",3799.5,3799.5,3799.5,3799.5,500],["2012-12-04",3799.5,3799.5,3799.5,3799.5,300],["2012-12-05",3799.5,3799.5,3799.5,3799.5,0],["2012-12-06",4063.81,4063.81,3799.5,3799.5,700],["2012-12-07",3799.5,3799.5,3799.5,3799.5,100],["2012-12-10",3799.5,4063.81,3799.5,4063.81,1200],["2012-12-11",4063.81,4063.81,4063.81,4063.81,100],["2012-12-12",4295.08,4295.08,4295.08,4295.08,100],["2012-12-13",4295.08,4295.08,3997.73,4262.05,1400],["2012-12-14",3964.69,3964.69,3964.69,3964.69,100],["2012-12-17",3964.69,3964.69,3964.69,3964.69,0],["2012-12-18",4195.97,4195.97,4195.97,4195.97,100],["2012-12-19",4195.97,4195.97,4195.97,4195.97,0],["2012-12-20",4195.97,4195.97,4195.97,4195.97,0],["2012-12-21",4195.97,4195.97,4195.97,4195.97,0],["2012-12-24",3931.65,3931.65,3931.65,3931.65,100],["2012-12-25",3667.34,3667.34,3667.34,3667.34,5400],["2012-12-26",3733.42,3865.58,3733.42,3865.58,3100],["2012-12-27",3865.58,3865.58,3865.58,3865.58,0],["2012-12-28",3931.65,4129.89,3931.65,4129.89,1100],["2013-01-02",3931.65,4328.12,3931.65,4328.12,1500],["2013-01-03",4262.05,4592.44,4262.05,4592.44,300],["2013-01-04",4295.08,4790.67,4295.08,4790.67,500],["2013-01-07",4460.28,4460.28,4460.28,4460.28,100],["2013-01-08",4658.52,4658.52,4162.93,4162.93,700],["2013-01-09",4162.93,4162.93,4162.93,4162.93,300],["2013-01-10",4162.93,4295.08,4162.93,4295.08,500],["2013-01-11",3997.73,3997.73,3997.73,3997.73,1000],["2013-01-14",3931.65,3931.65,3931.65,3931.65,300],["2013-01-15",3964.69,3964.69,3964.69,3964.69,200],["2013-01-16",4229.01,4229.01,4229.01,4229.01,100],["2013-01-17",4229.01,4229.01,4229.01,4229.01,0],["2013-01-18",4229.01,4229.01,4229.01,4229.01,0],["2013-01-21",4063.81,4063.81,4063.81,4063.81,100],["2013-01-22",4460.28,4460.28,4460.28,4460.28,100],["2013-01-23",4030.77,4030.77,4030.77,4030.77,200],["2013-01-24",4361.16,4361.16,4361.16,4361.16,100],["2013-01-25",4361.16,4625.48,4361.16,4625.48,1000],["2013-01-28",4625.48,4625.48,4625.48,4625.48,0],["2013-01-29",5088.02,5088.02,4559.4,4559.4,200],["2013-01-30",4625.48,4625.48,4625.48,4625.48,100],["2013-01-31",4162.93,5088.02,4162.93,5088.02,2100],["2013-02-01",4922.83,4922.83,4592.44,4592.44,200],["2013-02-04",4592.44,4592.44,4592.44,4592.44,0],["2013-02-05",4162.93,4955.87,4162.93,4955.87,2200],["2013-02-06",4790.67,4790.67,4460.28,4757.63,1200],["2013-02-07",4295.08,4295.08,4295.08,4295.08,300],["2013-02-08",4361.16,4427.24,4361.16,4427.24,800],["2013-02-18",4790.67,4790.67,4195.97,4195.97,400],["2013-02-19",4526.36,4592.44,4195.97,4592.44,400],["2013-02-20",4262.05,4559.4,4262.05,4559.4,800],["2013-02-21",4625.48,4625.48,4625.48,4625.48,100],["2013-02-22",4757.63,4757.63,4162.93,4757.63,1300],["2013-02-25",5220.18,5220.18,4394.2,4394.2,1100],["2013-02-26",4790.67,4790.67,4129.89,4625.48,2200],["2013-02-27",4955.87,4955.87,4162.93,4295.08,5500],["2013-02-28",4460.28,4625.48,4460.28,4625.48,200],["2013-03-01",4592.44,4625.48,4361.16,4361.16,6400],["2013-03-04",4394.2,4790.67,4394.2,4658.52,4000],["2013-03-05",4790.67,4790.67,4658.52,4691.55,500],["2013-03-06",4790.67,4790.67,4559.4,4559.4,600],["2013-03-07",4724.59,4724.59,4493.32,4526.36,3800],["2013-03-08",4754.58,4944.76,4526.36,4944.76,6000],["2013-03-11",5439.24,5439.24,5439.24,5439.24,100],["2013-03-12",4906.72,4906.72,4906.72,4906.72,1200],["2013-03-13",5363.16,5363.16,4754.58,4754.58,200],["2013-03-14",5172.98,5172.98,4754.58,4754.58,600],["2013-03-15",5020.83,5211.02,4564.4,5211.02,1400],["2013-03-18",5515.31,5705.49,4716.54,5515.31,2400],["2013-03-19",4982.8,4982.8,4982.8,4982.8,400],["2013-03-20",4488.32,5325.13,4488.32,5325.13,1300],["2013-03-21",5325.13,5325.13,5325.13,5325.13,0],["2013-03-22",4792.61,5249.05,4792.61,5249.05,400],["2013-03-25",4792.61,4792.61,4754.58,4754.58,1500],["2013-03-26",5134.94,5134.94,5134.94,5134.94,100],["2013-03-27",4678.51,5020.83,4678.51,5020.83,400],["2013-03-28",5020.83,5020.83,5020.83,5020.83,0],["2013-03-29",5325.13,5325.13,5325.13,5325.13,100],["2013-04-01",5325.13,5325.13,5325.13,5325.13,0],["2013-04-02",4792.61,5857.64,4792.61,5857.64,6200],["2013-04-03",5857.64,5857.64,5857.64,5857.64,0],["2013-04-04",5287.09,5287.09,5287.09,5287.09,100],["2013-04-05",5781.57,5781.57,4792.61,4792.61,1100],["2013-04-08",5211.02,5211.02,5211.02,5211.02,100],["2013-04-09",5667.46,5667.46,5667.46,5667.46,100],["2013-04-10",5134.94,5134.94,5134.94,5134.94,100],["2013-04-11",5134.94,5134.94,5134.94,5134.94,0],["2013-04-12",5134.94,5134.94,5134.94,5134.94,600],["2013-04-15",5134.94,5134.94,5134.94,5134.94,0],["2013-04-16",4640.47,5096.91,4640.47,5096.91,600],["2013-04-17",5096.91,5096.91,5096.91,5096.91,0],["2013-04-18",5515.31,5515.31,5515.31,5515.31,100],["2013-04-22",4982.8,5439.24,4982.8,5439.24,600],["2013-04-23",5439.24,5439.24,5439.24,5439.24,0],["2013-04-24",5439.24,5439.24,5439.24,5439.24,0],["2013-04-25",5439.24,5439.24,5439.24,5439.24,0],["2013-04-26",5439.24,5439.24,5439.24,5439.24,0],["2013-05-02",5439.24,5971.75,5439.24,5971.75,500],["2013-05-03",5743.53,5743.53,5743.53,5743.53,0],["2013-05-06",5325.13,5667.46,5325.13,5667.46,1400],["2013-05-07",6199.97,6199.97,5134.94,5629.42,800],["2013-05-08",5629.42,5629.42,5629.42,5629.42,0],["2013-05-09",6009.79,6009.79,6009.79,6009.79,100],["2013-05-10",6009.79,6009.79,6009.79,6009.79,0],["2013-05-13",6009.79,6009.79,6009.79,6009.79,0],["2013-05-14",6009.79,6009.79,6009.79,6009.79,0],["2013-05-15",6009.79,6009.79,6009.79,6009.79,0],["2013-05-16",6009.79,6009.79,6009.79,6009.79,0],["2013-05-17",6009.79,6009.79,6009.79,6009.79,0],["2013-05-20",6009.79,6009.79,6009.79,6009.79,0],["2013-05-21",6009.79,6009.79,6009.79,6009.79,0],["2013-05-22",6009.79,6009.79,6009.79,6009.79,0],["2013-05-23",6009.79,6009.79,6009.79,6009.79,0],["2013-05-24",6009.79,6009.79,6009.79,6009.79,0],["2013-05-27",6009.79,6009.79,6009.79,6009.79,0],["2013-05-28",6009.79,6009.79,6009.79,6009.79,0],["2013-05-29",6009.79,6009.79,6009.79,6009.79,0],["2013-05-30",6009.79,6009.79,6009.79,6009.79,0],["2013-05-31",5439.24,5439.24,5439.24,5439.24,100],["2013-06-03",5439.24,5439.24,5439.24,5439.24,0],["2013-06-04",4906.72,5287.09,4906.72,4906.72,2000],["2013-06-05",5325.13,5325.13,5325.13,5325.13,100],["2013-06-06",5819.6,5819.6,4792.61,4792.61,700],["2013-06-07",5211.02,5211.02,4564.4,4868.69,600],["2013-06-10",5134.94,5134.94,4868.69,4906.72,2200],["2013-06-11",4868.69,5134.94,4868.69,5134.94,4900],["2013-06-12",4640.47,4830.65,4640.47,4830.65,12000],["2013-06-13",4754.58,4754.58,4640.47,4640.47,6100],["2013-06-14",4602.43,4602.43,4260.1,4260.1,8900],["2013-06-17",4260.1,4260.1,4260.1,4260.1,0],["2013-06-18",4374.21,4374.21,4374.21,4374.21,300],["2013-06-19",4374.21,4374.21,4374.21,4374.21,0],["2013-06-20",4374.21,4374.21,4374.21,4374.21,2000],["2013-06-21",4374.21,4374.21,4374.21,4374.21,0],["2013-06-24",4374.21,4374.21,4374.21,4374.21,0],["2013-06-25",4374.21,4374.21,4374.21,4374.21,100],["2013-06-26",3955.81,3955.81,3955.81,3955.81,100],["2013-06-27",3955.81,3955.81,3955.81,3955.81,0],["2013-06-28",4336.18,4336.18,4107.96,4107.96,200],["2013-07-01",4107.96,4488.32,4107.96,4488.32,400],["2013-07-02",4488.32,4488.32,4488.32,4488.32,0],["2013-07-03",4488.32,4488.32,4488.32,4488.32,0],["2013-07-04",4145.99,4488.32,4145.99,4488.32,200],["2013-07-05",4488.32,4488.32,4488.32,4488.32,2000],["2013-07-08",4488.32,4488.32,4488.32,4488.32,0],["2013-07-09",4184.03,4184.03,4184.03,4184.03,100],["2013-07-10",4184.03,4184.03,4184.03,4184.03,0],["2013-07-11",4184.03,4184.03,4184.03,4184.03,0],["2013-07-12",4412.25,4412.25,4412.25,4412.25,300],["2013-07-15",4412.25,4412.25,4412.25,4412.25,0],["2013-07-16",4412.25,4412.25,4412.25,4412.25,0],["2013-07-17",4412.25,4412.25,4412.25,4412.25,0],["2013-07-18",4412.25,4412.25,4412.25,4412.25,0],["2013-07-19",4412.25,4412.25,4412.25,4412.25,0],["2013-07-22",4412.25,4412.25,4412.25,4412.25,0],["2013-07-23",4412.25,4412.25,4412.25,4412.25,0],["2013-07-24",4412.25,4412.25,4412.25,4412.25,0],["2013-07-25",4260.1,4260.1,4260.1,4260.1,100],["2013-07-26",3879.74,3879.74,3879.74,3879.74,100],["2013-07-29",3613.48,3613.48,3613.48,3613.48,100],["2013-07-30",3613.48,3613.48,3613.48,3613.48,0],["2013-07-31",3955.81,3955.81,3955.81,3955.81,100],["2013-08-01",3955.81,3955.81,3955.81,3955.81,0],["2013-08-02",3955.81,3955.81,3955.81,3955.81,0],["2013-08-05",3955.81,3955.81,3955.81,3955.81,0],["2013-08-06",4260.1,4336.18,3689.55,3689.55,2200],["2013-08-07",4031.88,4031.88,4031.88,4031.88,700],["2013-08-08",4336.18,4412.25,4336.18,4412.25,3900],["2013-08-09",4564.4,4564.4,4564.4,4564.4,100],["2013-08-12",4564.4,4602.43,4564.4,4602.43,200],["2013-08-13",4640.47,4944.76,4640.47,4944.76,300],["2013-08-14",4944.76,4944.76,4944.76,4944.76,0],["2013-08-15",4450.29,4450.29,4450.29,4450.29,300],["2013-08-16",4754.58,4754.58,4754.58,4754.58,400],["2013-08-19",4754.58,4754.58,4754.58,4754.58,100],["2013-08-20",4830.65,4830.65,4830.65,4830.65,100],["2013-08-21",4830.65,4830.65,4830.65,4830.65,0],["2013-08-22",4830.65,4830.65,4830.65,4830.65,200],["2013-08-23",4412.25,4412.25,4412.25,4412.25,100],["2013-08-26",4830.65,4830.65,4222.07,4222.07,300],["2013-08-27",4222.07,4222.07,4222.07,4222.07,0],["2013-08-28",4640.47,4640.47,4222.07,4222.07,300],["2013-08-29",4222.07,4222.07,4222.07,4222.07,0],["2013-08-30",4298.14,4298.14,4298.14,4298.14,100],["2013-09-03",4488.32,4488.32,4488.32,4488.32,400],["2013-09-04",4488.32,4488.32,4488.32,4488.32,100],["2013-09-05",4488.32,4488.32,4488.32,4488.32,0],["2013-09-06",4716.54,4716.54,4716.54,4716.54,200],["2013-09-09",4716.54,4716.54,4716.54,4716.54,0],["2013-09-10",4716.54,4716.54,4716.54,4716.54,0],["2013-09-11",4716.54,4716.54,4716.54,4716.54,0],["2013-09-12",4716.54,4716.54,4716.54,4716.54,100],["2013-09-13",4716.54,4716.54,4716.54,4716.54,100],["2013-09-16",4716.54,4716.54,4716.54,4716.54,0],["2013-09-17",4450.29,4450.29,4450.29,4450.29,200],["2013-09-18",4450.29,4450.29,4450.29,4450.29,0],["2013-09-19",4450.29,4450.29,4450.29,4450.29,0],["2013-09-20",4450.29,4450.29,4450.29,4450.29,0],["2013-09-23",4450.29,4450.29,4450.29,4450.29,0],["2013-09-24",4450.29,4450.29,4450.29,4450.29,0],["2013-09-25",4450.29,4450.29,4450.29,4450.29,0],["2013-09-26",4450.29,4450.29,4450.29,4450.29,0],["2013-09-27",4450.29,4450.29,4450.29,4450.29,0],["2013-09-30",4450.29,4450.29,4450.29,4450.29,0],["2013-10-01",4450.29,4450.29,4450.29,4450.29,0],["2013-10-02",4450.29,4450.29,4450.29,4450.29,0],["2013-10-03",4564.4,4564.4,4564.4,4564.4,300],["2013-10-04",4754.58,4754.58,4754.58,4754.58,100],["2013-10-07",4754.58,4754.58,4754.58,4754.58,0],["2013-10-08",4754.58,4754.58,4754.58,4754.58,0],["2013-10-09",4754.58,4754.58,4754.58,4754.58,0],["2013-10-10",4754.58,4754.58,4754.58,4754.58,0],["2013-10-11",4754.58,4754.58,4754.58,4754.58,0],["2013-10-14",4754.58,4754.58,4754.58,4754.58,0],["2013-10-15",4754.58,4754.58,4754.58,4754.58,0],["2013-10-16",4564.4,4564.4,4564.4,4564.4,200],["2013-10-17",4564.4,4564.4,4564.4,4564.4,0],["2013-10-18",4564.4,4564.4,4564.4,4564.4,0],["2013-10-21",4602.43,4602.43,4602.43,4602.43,100],["2013-10-22",4602.43,4602.43,4602.43,4602.43,0],["2013-10-23",4526.36,4526.36,4412.25,4412.25,10400],["2013-10-24",4450.29,4450.29,4450.29,4450.29,100],["2013-10-25",4450.29,4450.29,4450.29,4450.29,0],["2013-10-28",4412.25,4412.25,4412.25,4412.25,100],["2013-10-29",4412.25,4412.25,4412.25,4412.25,4100],["2013-10-30",4184.03,4184.03,4184.03,4184.03,500],["2013-10-31",4260.1,4260.1,4184.03,4260.1,52200],["2013-11-01",4640.47,4640.47,4564.4,4564.4,3900],["2013-11-04",4184.03,4222.07,4184.03,4184.03,16600],["2013-11-05",4222.07,4412.25,4222.07,4412.25,3800],["2013-11-06",4412.25,4412.25,4412.25,4412.25,0],["2013-11-07",4336.18,4336.18,4336.18,4336.18,100],["2013-11-08",4336.18,4336.18,4336.18,4336.18,5000],["2013-11-11",4336.18,4336.18,4336.18,4336.18,0],["2013-11-12",4450.29,4450.29,4298.14,4298.14,700],["2013-11-13",4298.14,4336.18,4298.14,4336.18,5400],["2013-11-14",4526.36,4526.36,4450.29,4450.29,800],["2013-11-15",4450.29,4450.29,4450.29,4450.29,300],["2013-11-18",4488.32,4564.4,4488.32,4488.32,2500],["2013-11-19",4526.36,4564.4,4374.21,4450.29,4400],["2013-11-20",4602.43,4640.47,4602.43,4640.47,2600],["2013-11-21",4944.76,4944.76,4184.03,4184.03,600],["2013-11-22",4564.4,4602.43,4564.4,4602.43,3600],["2013-11-25",4716.54,4716.54,4640.47,4716.54,16400],["2013-11-26",4754.58,4906.72,4716.54,4716.54,4200],["2013-11-27",4906.72,5172.98,4906.72,5172.98,3100],["2013-11-28",5172.98,5287.09,5134.94,5287.09,600],["2013-11-29",5401.2,5743.53,5134.94,5325.13,800],["2013-12-02",5287.09,5287.09,4792.61,4792.61,3100],["2013-12-03",5020.83,5134.94,4982.8,5134.94,1600],["2013-12-04",5287.09,5287.09,5134.94,5249.05,2200],["2013-12-05",5401.2,5401.2,5249.05,5249.05,800],["2013-12-06",5401.2,5401.2,4868.69,5363.16,2400],["2013-12-09",5401.2,5401.2,5401.2,5401.2,300],["2013-12-10",5020.83,5287.09,5020.83,5287.09,600],["2013-12-11",5705.49,5705.49,4944.76,4982.8,22800],["2013-12-12",4754.58,5172.98,4754.58,5134.94,1200],["2013-12-13",4906.72,4906.72,4906.72,4906.72,100],["2013-12-16",5172.98,5172.98,5096.91,5096.91,2200],["2013-12-17",4792.61,5134.94,4792.61,5134.94,200],["2013-12-18",4982.8,4982.8,4982.8,4982.8,100],["2013-12-19",5134.94,5134.94,5134.94,5134.94,100],["2013-12-20",4792.61,5325.13,4640.47,4944.76,13400],["2013-12-23",4944.76,4944.76,4944.76,4944.76,0],["2013-12-24",4944.76,4944.76,4944.76,4944.76,0],["2013-12-25",4944.76,4944.76,4944.76,4944.76,0],["2013-12-26",4450.29,5172.98,4450.29,5134.94,500],["2013-12-27",5211.02,5363.16,5172.98,5172.98,2100],["2013-12-30",4716.54,5172.98,4716.54,5172.98,200],["2013-12-31",5134.94,5134.94,4754.58,4754.58,1100],["2014-01-02",5172.98,5211.02,4982.8,4982.8,400],["2014-01-03",5325.13,5363.16,5287.09,5287.09,4800],["2014-01-06",5325.13,5325.13,5325.13,5325.13,1500],["2014-01-07",5363.16,5363.16,5325.13,5325.13,6000],["2014-01-08",5705.49,5705.49,5325.13,5325.13,3100],["2014-01-09",5325.13,5325.13,5325.13,5325.13,0],["2014-01-10",5325.13,5401.2,5325.13,5401.2,8600],["2014-01-13",5705.49,5705.49,5325.13,5325.13,4500],["2014-01-14",5325.13,5325.13,4982.8,4982.8,4400],["2014-01-15",4982.8,4982.8,4982.8,4982.8,0],["2014-01-16",5363.16,5363.16,5363.16,5363.16,100],["2014-01-17",5134.94,5363.16,5134.94,5363.16,300],["2014-01-20",5325.13,5325.13,5325.13,5325.13,2900],["2014-01-21",5325.13,5325.13,5325.13,5325.13,200],["2014-01-22",5363.16,5363.16,5249.05,5249.05,1300],["2014-01-23",5249.05,5249.05,5249.05,5249.05,0],["2014-01-24",5325.13,5325.13,5325.13,5325.13,700],["2014-01-27",5401.2,5401.2,5211.02,5211.02,500],["2014-02-06",5211.02,5211.02,5211.02,5211.02,0],["2014-02-07",5477.27,5477.27,5477.27,5477.27,16700],["2014-02-10",5401.2,5477.27,5401.2,5477.27,23200],["2014-02-11",5477.27,5477.27,5477.27,5477.27,0],["2014-02-12",5515.31,5515.31,5515.31,5515.31,100],["2014-02-13",5439.24,5553.35,5439.24,5515.31,12300],["2014-02-14",5515.31,5515.31,5515.31,5515.31,100],["2014-02-17",5591.38,5591.38,5591.38,5591.38,700],["2014-02-18",5629.42,5667.46,5515.31,5515.31,3100],["2014-02-19",5439.24,5553.35,5439.24,5477.27,1900],["2014-02-20",5591.38,5667.46,5477.27,5515.31,3500],["2014-02-21",5477.27,5477.27,5477.27,5477.27,900],["2014-02-24",5629.42,5629.42,5629.42,5629.42,100],["2014-02-25",5629.42,5629.42,5629.42,5629.42,0],["2014-02-26",5629.42,5629.42,5629.42,5629.42,0],["2014-02-27",5629.42,5629.42,5591.38,5591.38,3500],["2014-02-28",5705.49,6009.79,5705.49,5933.71,8300],["2014-03-03",5933.71,5933.71,5363.16,5363.16,11900],["2014-03-04",5515.31,5705.49,5515.31,5705.49,1200],["2014-03-05",5705.49,5705.49,5629.42,5629.42,3500],["2014-03-06",5515.31,5705.49,5515.31,5667.46,15400],["2014-03-07",5515.31,5819.6,5134.94,5819.6,3400],["2014-03-10",5477.27,5895.68,5477.27,5895.68,2100],["2014-03-11",5895.68,5895.68,5895.68,5895.68,0],["2014-03-12",5705.49,5705.49,5667.46,5705.49,1400],["2014-03-13",5439.24,5971.75,5439.24,5933.71,20300],["2014-03-14",6085.86,6085.86,5895.68,5933.71,4300],["2014-03-17",5933.71,5933.71,5819.6,5819.6,3000],["2014-03-18",5819.6,5857.64,5781.57,5819.6,18600],["2014-03-19",5819.6,6009.79,5819.6,6009.79,9300],["2014-03-20",6009.79,6580.34,6009.79,6580.34,4200],["2014-03-21",7226.96,7226.96,6123.9,6123.9,9800],["2014-03-24",6715.17,6715.17,6335.07,6377.3,2500],["2014-03-25",6546.23,6841.87,6504.0,6504.0,1400],["2014-03-26",6968.57,6968.57,6504.0,6504.0,3200],["2014-03-27",7137.51,7137.51,6250.6,6250.6,800],["2014-03-28",6672.94,6672.94,6335.07,6335.07,1200],["2014-03-31",6757.4,6757.4,6546.23,6546.23,1700],["2014-04-01",6166.13,6461.77,6166.13,6461.77,300],["2014-04-02",7095.27,7095.27,5870.49,6419.53,5700],["2014-04-03",6419.53,6419.53,6419.53,6419.53,0],["2014-04-04",6419.53,6419.53,6419.53,6419.53,0],["2014-04-07",5786.03,6419.53,5786.03,6419.53,1100],["2014-04-08",6419.53,6419.53,6419.53,6419.53,0],["2014-04-10",7010.81,7010.81,7010.81,7010.81,100],["2014-04-11",6335.07,6335.07,6335.07,6335.07,2200],["2014-04-14",5743.79,6208.36,5743.79,6208.36,2900],["2014-04-15",5701.56,5912.73,5617.09,5617.09,6500],["2014-04-16",5279.22,5279.22,5279.22,5279.22,100],["2014-04-17",5068.05,5490.39,5068.05,5490.39,500],["2014-04-18",5532.62,5701.56,5490.39,5574.86,1500],["2014-04-21",5574.86,5574.86,5574.86,5574.86,400],["2014-04-22",5532.62,5532.62,5532.62,5532.62,1000],["2014-04-23",5532.62,5532.62,5532.62,5532.62,400],["2014-04-24",5532.62,5532.62,5532.62,5532.62,300],["2014-04-25",5532.62,5532.62,5490.39,5532.62,12800],["2014-04-28",5025.82,5405.92,5025.82,5321.46,400],["2014-04-29",5321.46,5321.46,5279.22,5279.22,5400],["2014-05-05",5236.99,5236.99,5236.99,5236.99,100],["2014-05-06",5068.05,5279.22,5068.05,5279.22,6200],["2014-05-07",5236.99,5236.99,5236.99,5236.99,200],["2014-05-08",5068.05,5068.05,4899.12,4899.12,700],["2014-05-09",5068.05,5068.05,5068.05,5068.05,100],["2014-05-12",5574.86,5574.86,5025.82,5025.82,200],["2014-05-13",5068.05,5194.75,5068.05,5194.75,1600],["2014-05-14",4856.88,4856.88,4856.88,4856.88,100],["2014-05-15",5025.82,5152.52,5025.82,5152.52,9400],["2014-05-16",5152.52,5152.52,5152.52,5152.52,200],["2014-05-19",5152.52,5152.52,5152.52,5152.52,0],["2014-05-20",5236.99,5279.22,5236.99,5279.22,300],["2014-05-21",5490.39,5786.03,5363.69,5490.39,600],["2014-05-22",5490.39,5490.39,5490.39,5490.39,0],["2014-05-23",5321.46,5448.16,5321.46,5363.69,600],["2014-05-26",5363.69,5363.69,5363.69,5363.69,0],["2014-05-27",5363.69,5363.69,5363.69,5363.69,0],["2014-05-28",5363.69,5448.16,5363.69,5448.16,300],["2014-05-29",5448.16,5448.16,5405.92,5448.16,900],["2014-05-30",5405.92,5405.92,5405.92,5405.92,500],["2014-06-02",5405.92,5405.92,5405.92,5405.92,0],["2014-06-03",5405.92,5405.92,5405.92,5405.92,0],["2014-06-04",5405.92,5405.92,5405.92,5405.92,0],["2014-06-05",5405.92,5912.73,5405.92,5912.73,5400],["2014-06-06",5912.73,5912.73,5912.73,5912.73,0],["2014-06-09",5912.73,5912.73,5912.73,5912.73,0],["2014-06-10",5912.73,5912.73,5912.73,5912.73,0],["2014-06-11",5912.73,5912.73,5912.73,5912.73,0],["2014-06-12",5912.73,5912.73,5912.73,5912.73,0],["2014-06-13",5532.62,5532.62,5532.62,5532.62,200],["2014-06-16",5532.62,5532.62,5532.62,5532.62,0],["2014-06-17",5532.62,5532.62,5532.62,5532.62,0],["2014-06-18",5448.16,5448.16,5448.16,5448.16,1300],["2014-06-19",5448.16,5448.16,5448.16,5448.16,700],["2014-06-20",5448.16,5448.16,5448.16,5448.16,0],["2014-06-23",5448.16,5448.16,5448.16,5448.16,0],["2014-06-24",5405.92,5405.92,5405.92,5405.92,1500],["2014-06-25",5405.92,5405.92,5405.92,5405.92,0],["2014-06-26",5490.39,5532.62,5490.39,5532.62,1500],["2014-06-27",5532.62,5532.62,5532.62,5532.62,0],["2014-06-30",5532.62,5532.62,5532.62,5532.62,0],["2014-07-01",5532.62,5532.62,5532.62,5532.62,0],["2014-07-02",5532.62,5532.62,5532.62,5532.62,200],["2014-07-03",5617.09,5617.09,5617.09,5617.09,100],["2014-07-04",5617.09,5617.09,5617.09,5617.09,100],["2014-07-07",5617.09,5617.09,5617.09,5617.09,0],["2014-07-08",5617.09,5617.09,5617.09,5617.09,0],["2014-07-09",5701.56,5701.56,5701.56,5701.56,100],["2014-07-10",5701.56,5912.73,5701.56,5912.73,2200],["2014-07-11",5912.73,5912.73,5912.73,5912.73,800],["2014-07-14",5912.73,5912.73,5912.73,5912.73,300],["2014-07-15",5912.73,5912.73,5912.73,5912.73,0],["2014-07-16",6039.43,6039.43,6039.43,6039.43,200],["2014-07-17",6039.43,6039.43,6039.43,6039.43,0],["2014-07-18",6081.66,6081.66,6039.43,6081.66,300],["2014-07-21",6081.66,6081.66,6081.66,6081.66,10],["2014-07-22",6081.66,6081.66,6081.66,6081.66,0],["2014-07-23",6081.66,6081.66,6081.66,6081.66,0],["2014-07-24",6081.66,6081.66,6081.66,6081.66,0],["2014-07-25",5490.39,5954.96,5490.39,5912.73,400],["2014-07-28",5912.73,5912.73,5912.73,5912.73,0],["2014-07-29",5828.26,5828.26,5828.26,5828.26,200],["2014-07-30",5828.26,5828.26,5828.26,5828.26,0],["2014-07-31",5828.26,5828.26,5828.26,5828.26,0],["2014-08-01",5828.26,5828.26,5828.26,5828.26,0],["2014-08-04",5828.26,5828.26,5828.26,5828.26,0],["2014-08-05",5617.09,5617.09,5617.09,5617.09,200],["2014-08-06",5617.09,5617.09,5617.09,5617.09,0],["2014-08-07",5617.09,5617.09,5617.09,5617.09,0],["2014-08-08",5617.09,5617.09,5617.09,5617.09,0],["2014-08-11",5743.79,5743.79,5743.79,5743.79,100],["2014-08-12",5743.79,5743.79,5743.79,5743.79,0],["2014-08-13",5743.79,5743.79,5743.79,5743.79,700],["2014-08-14",5743.79,5743.79,5743.79,5743.79,100],["2014-08-15",5574.86,5574.86,5490.39,5490.39,4200],["2014-08-18",5490.39,5490.39,5490.39,5490.39,0],["2014-08-19",5490.39,5490.39,5490.39,5490.39,0],["2014-08-20",5659.33,5659.33,5617.09,5617.09,300],["2014-08-21",5659.33,5659.33,5659.33,5659.33,100],["2014-08-22",5617.09,5617.09,5617.09,5617.09,500],["2014-08-25",5659.33,5659.33,5659.33,5659.33,1600],["2014-08-26",5659.33,5659.33,5659.33,5659.33,300],["2014-08-27",5659.33,5659.33,5659.33,5659.33,0],["2014-08-28",5701.56,5701.56,5659.33,5701.56,1100],["2014-08-29",5743.79,5743.79,5743.79,5743.79,500],["2014-09-03",5448.16,5743.79,5448.16,5743.79,400],["2014-09-04",5743.79,5743.79,5743.79,5743.79,0],["2014-09-05",5701.56,5743.79,5701.56,5743.79,1100],["2014-09-08",5786.03,5786.03,5786.03,5786.03,100],["2014-09-09",5786.03,5786.03,5786.03,5786.03,100],["2014-09-10",5786.03,5786.03,5786.03,5786.03,200],["2014-09-11",5786.03,5786.03,5786.03,5786.03,0],["2014-09-12",5786.03,5786.03,5786.03,5786.03,700],["2014-09-15",5786.03,5786.03,5786.03,5786.03,500],["2014-09-16",5786.03,5786.03,5786.03,5786.03,0],["2014-09-17",5701.56,5701.56,5701.56,5701.56,4600],["2014-09-18",5701.56,5701.56,5701.56,5701.56,0],["2014-09-19",5786.03,5786.03,5786.03,5786.03,1000],["2014-09-22",5786.03,5786.03,5786.03,5786.03,0],["2014-09-23",5786.03,5786.03,5786.03,5786.03,0],["2014-09-24",5701.56,5701.56,5701.56,5701.56,8200],["2014-09-25",5701.56,5701.56,5701.56,5701.56,0],["2014-09-26",5701.56,5701.56,5701.56,5701.56,100],["2014-09-29",5701.56,5701.56,5701.56,5701.56,0],["2014-09-30",5786.03,5786.03,5786.03,5786.03,200],["2014-10-01",5743.79,5743.79,5743.79,5743.79,100],["2014-10-02",5786.03,5786.03,5786.03,5786.03,3800],["2014-10-03",5828.26,5828.26,5828.26,5828.26,3596],["2014-10-06",5828.26,5828.26,5828.26,5828.26,0],["2014-10-07",5786.03,5786.03,5786.03,5786.03,500],["2014-10-08",5786.03,5786.03,5786.03,5786.03,8500],["2014-10-09",5743.79,5743.79,5743.79,5743.79,1000],["2014-10-10",5701.56,5743.79,5701.56,5701.56,4300],["2014-10-13",5701.56,5701.56,5701.56,5701.56,0],["2014-10-14",5786.03,5786.03,5786.03,5786.03,100],["2014-10-15",5701.56,5701.56,5701.56,5701.56,200],["2014-10-16",5701.56,5701.56,5701.56,5701.56,0],["2014-10-17",5701.56,5701.56,5701.56,5701.56,0],["2014-10-20",5701.56,5701.56,5701.56,5701.56,0],["2014-10-21",5701.56,5701.56,5701.56,5701.56,0],["2014-10-22",5701.56,5701.56,5659.33,5659.33,8700],["2014-10-23",5659.33,5659.33,5659.33,5659.33,0],["2014-10-24",5786.03,5828.26,5786.03,5828.26,604],["2014-10-27",5828.26,5828.26,5828.26,5828.26,0],["2014-10-28",5490.39,5490.39,5490.39,5490.39,5500],["2014-10-29",5574.86,5574.86,5574.86,5574.86,100],["2014-10-30",5574.86,5574.86,5574.86,5574.86,0],["2014-10-31",5743.79,5786.03,5743.79,5786.03,3000],["2014-11-03",5828.26,5828.26,5786.03,5828.26,2300],["2014-11-04",5786.03,5786.03,5786.03,5786.03,773],["2014-11-05",5786.03,5786.03,5786.03,5786.03,0],["2014-11-06",5786.03,5786.03,5786.03,5786.03,0],["2014-11-07",5786.03,5786.03,5786.03,5786.03,0],["2014-11-10",5786.03,5786.03,5786.03,5786.03,0],["2014-11-11",5786.03,5786.03,5786.03,5786.03,0],["2014-11-12",5786.03,5786.03,5786.03,5786.03,0],["2014-11-13",5786.03,5786.03,5786.03,5786.03,0],["2014-11-14",5786.03,5786.03,5786.03,5786.03,0],["2014-11-17",5786.03,5786.03,5786.03,5786.03,0],["2014-11-18",5786.03,5786.03,5786.03,5786.03,0],["2014-11-19",5786.03,5786.03,5786.03,5786.03,0],["2014-11-20",5786.03,5786.03,5786.03,5786.03,0],["2014-11-21",5786.03,5786.03,5786.03,5786.03,0],["2014-11-24",5786.03,5786.03,5659.33,5659.33,5000],["2014-11-25",5701.56,5701.56,5701.56,5701.56,100],["2014-11-26",5701.56,5701.56,5659.33,5659.33,2200],["2014-11-27",5659.33,5659.33,5659.33,5659.33,0],["2014-11-28",5659.33,5659.33,5659.33,5659.33,10],["2014-12-01",5786.03,5786.03,5786.03,5786.03,500],["2014-12-02",5786.03,5786.03,5786.03,5786.03,0],["2014-12-03",5743.79,5743.79,5617.09,5617.09,2300],["2014-12-04",5617.09,5617.09,5617.09,5617.09,0],["2014-12-05",5617.09,5617.09,5617.09,5617.09,0],["2014-12-08",5617.09,5617.09,5617.09,5617.09,0],["2014-12-09",5617.09,5617.09,5617.09,5617.09,0],["2014-12-10",5490.39,5490.39,5490.39,5490.39,100],["2014-12-11",5490.39,5490.39,5490.39,5490.39,0],["2014-12-12",5490.39,5532.62,5490.39,5490.39,600],["2014-12-15",5490.39,5490.39,5490.39,5490.39,0],["2014-12-16",5659.33,5659.33,5659.33,5659.33,695],["2014-12-17",5659.33,5659.33,5659.33,5659.33,600],["2014-12-18",5659.33,5659.33,5659.33,5659.33,0],["2014-12-19",5659.33,5659.33,5659.33,5659.33,22],["2014-12-22",5659.33,5701.56,5659.33,5701.56,2700],["2014-12-23",5701.56,5743.79,5659.33,5743.79,6100],["2014-12-24",5743.79,5743.79,5743.79,5743.79,0],["2014-12-25",5743.79,5743.79,5743.79,5743.79,0],["2014-12-26",5743.79,5743.79,5743.79,5743.79,100],["2014-12-29",5490.39,5490.39,5490.39,5490.39,176],["2014-12-30",5490.39,5490.39,5490.39,5490.39,0],["2014-12-31",5701.56,5701.56,5659.33,5701.56,600],["2015-01-05",5701.56,5701.56,5701.56,5701.56,0],["2015-01-06",5743.79,5743.79,5743.79,5743.79,100],["2015-01-07",5490.39,5490.39,5490.39,5490.39,100],["2015-01-08",5490.39,5490.39,5490.39,5490.39,0],["2015-01-09",5405.92,5701.56,5405.92,5701.56,700],["2015-01-12",6250.6,6250.6,6250.6,6250.6,100],["2015-01-13",5870.49,5870.49,5870.49,5870.49,200],["2015-01-14",5870.49,5870.49,5870.49,5870.49,0],["2015-01-15",5870.49,5870.49,5870.49,5870.49,0],["2015-01-16",5870.49,5870.49,5870.49,5870.49,0],["2015-01-19",5870.49,5870.49,5870.49,5870.49,0],["2015-01-20",5870.49,5870.49,5870.49,5870.49,0],["2015-01-21",5532.62,6039.43,5448.16,6039.43,33800],["2015-01-22",6039.43,6039.43,6039.43,6039.43,0],["2015-01-23",5448.16,5786.03,5448.16,5786.03,800],["2015-01-26",5743.79,5786.03,5743.79,5786.03,900],["2015-01-27",5786.03,5786.03,5786.03,5786.03,0],["2015-01-28",5786.03,5786.03,5786.03,5786.03,0],["2015-01-29",5701.56,5701.56,5574.86,5574.86,3800],["2015-01-30",5617.09,5617.09,5617.09,5617.09,1300],["2015-02-02",5701.56,5701.56,5701.56,5701.56,1200],["2015-02-03",5659.33,5659.33,5659.33,5659.33,200],["2015-02-04",5701.56,5701.56,5701.56,5701.56,100],["2015-02-05",5701.56,5701.56,5701.56,5701.56,0],["2015-02-06",5701.56,5701.56,5701.56,5701.56,0],["2015-02-09",5701.56,5701.56,5701.56,5701.56,0],["2015-02-10",5701.56,5701.56,5701.56,5701.56,0],["2015-02-11",5701.56,5701.56,5701.56,5701.56,0],["2015-02-12",5701.56,5701.56,5701.56,5701.56,0],["2015-02-13",5701.56,5701.56,5701.56,5701.56,0],["2015-02-24",5701.56,5701.56,5701.56,5701.56,0],["2015-02-25",5701.56,5701.56,5701.56,5701.56,0],["2015-02-26",5701.56,5701.56,5701.56,5701.56,0],["2015-02-27",5701.56,5701.56,5701.56,5701.56,0],["2015-03-02",5701.56,5701.56,5701.56,5701.56,0],["2015-03-03",5490.39,5617.09,5490.39,5617.09,2200],["2015-03-04",5617.09,5617.09,5617.09,5617.09,0],["2015-03-05",5617.09,5617.09,5617.09,5617.09,0],["2015-03-06",5490.39,5532.62,5490.39,5490.39,3700],["2015-03-09",5574.86,5617.09,5574.86,5617.09,3500],["2015-03-10",5701.56,5701.56,5701.56,5701.56,2100],["2015-03-11",5701.56,5701.56,5701.56,5701.56,5800],["2015-03-12",5701.56,5701.56,5701.56,5701.56,1100],["2015-03-13",5701.56,5701.56,5701.56,5701.56,300],["2015-03-16",5701.56,5701.56,5701.56,5701.56,1800],["2015-03-17",5701.56,5701.56,5701.56,5701.56,14300],["2015-03-18",5701.56,5743.79,5701.56,5743.79,14000],["2015-03-19",5743.79,5786.03,5743.79,5786.03,3700],["2015-03-20",5786.03,5786.03,5786.03,5786.03,1],["2015-03-23",6341.07,6341.07,6289.52,6341.07,2710],["2015-03-24",6341.07,6341.07,6341.07,6341.07,1050],["2015-03-25",6341.07,6341.07,6341.07,6341.07,16],["2015-03-26",6341.07,6341.07,6341.07,6341.07,0],["2015-03-27",6341.07,6392.63,6341.07,6341.07,2700],["2015-03-30",6341.07,6341.07,6341.07,6341.07,0],["2015-03-31",6341.07,6341.07,6341.07,6341.07,0],["2015-04-01",6341.07,6341.07,6341.07,6341.07,0],["2015-04-02",6392.63,6392.63,6392.63,6392.63,200],["2015-04-03",6392.63,6392.63,6392.63,6392.63,0],["2015-04-06",6392.63,6392.63,6392.63,6392.63,300],["2015-04-07",6392.63,6392.63,6392.63,6392.63,0],["2015-04-08",6392.63,6392.63,6392.63,6392.63,100],["2015-04-09",6392.63,6392.63,6392.63,6392.63,0],["2015-04-10",6392.63,6392.63,6392.63,6392.63,0],["2015-04-13",6392.63,6392.63,6392.63,6392.63,0],["2015-04-14",6289.52,6289.52,6289.52,6289.52,2000],["2015-04-15",6289.52,6289.52,6289.52,6289.52,0],["2015-04-16",6289.52,6289.52,6289.52,6289.52,0],["2015-04-17",6289.52,6289.52,6289.52,6289.52,100],["2015-04-20",6186.41,6186.41,6186.41,6186.41,500],["2015-04-21",6083.31,6083.31,6083.31,6083.31,200],["2015-04-22",6083.31,6083.31,6083.31,6083.31,300],["2015-04-23",6083.31,6083.31,6083.31,6083.31,0],["2015-04-24",5670.88,6392.63,5670.88,6392.63,13500],["2015-04-27",5928.65,5928.65,5928.65,5928.65,1000],["2015-05-04",5877.09,5877.09,5877.09,5877.09,500],["2015-05-05",5877.09,5877.09,5670.88,5773.99,5600],["2015-05-06",5773.99,5773.99,5670.88,5670.88,43000],["2015-05-07",5722.43,5722.43,5722.43,5722.43,700],["2015-05-08",5722.43,5722.43,5670.88,5670.88,3000],["2015-05-11",5670.88,5670.88,5670.88,5670.88,1000],["2015-05-12",5722.43,5773.99,5670.88,5773.99,3300],["2015-05-13",5825.54,5825.54,5825.54,5825.54,17000],["2015-05-14",5825.54,5825.54,5825.54,5825.54,500],["2015-05-15",5980.2,5980.2,5980.2,5980.2,1200],["2015-05-18",5825.54,5825.54,5825.54,5825.54,200],["2015-05-19",5825.54,5825.54,5825.54,5825.54,5000],["2015-05-20",5825.54,5825.54,5825.54,5825.54,0],["2015-05-21",5825.54,5825.54,5825.54,5825.54,0],["2015-05-22",5825.54,5825.54,5825.54,5825.54,0],["2015-05-25",5773.99,5773.99,5773.99,5773.99,11900],["2015-05-26",5670.88,5773.99,5670.88,5773.99,17100],["2015-05-27",5773.99,5773.99,5773.99,5773.99,0],["2015-05-28",5773.99,5773.99,5773.99,5773.99,4400],["2015-05-29",5773.99,5773.99,5773.99,5773.99,300],["2015-06-01",5825.54,5877.09,5825.54,5877.09,1500],["2015-06-02",5877.09,5877.09,5877.09,5877.09,0],["2015-06-03",5877.09,5877.09,5877.09,5877.09,0],["2015-06-04",5877.09,5877.09,5877.09,5877.09,100],["2015-06-05",6031.75,6031.75,5773.99,5773.99,2800],["2015-06-08",5773.99,5773.99,5773.99,5773.99,0],["2015-06-09",5773.99,5773.99,5773.99,5773.99,0],["2015-06-10",5773.99,5773.99,5773.99,5773.99,0],["2015-06-11",5825.54,5825.54,5825.54,5825.54,1300],["2015-06-12",5825.54,5825.54,5825.54,5825.54,0],["2015-06-15",5825.54,5825.54,5825.54,5825.54,400],["2015-06-16",5825.54,5825.54,5825.54,5825.54,0],["2015-06-17",5825.54,6031.75,5773.99,6031.75,1800],["2015-06-18",6031.75,6031.75,6031.75,6031.75,0],["2015-06-19",5928.65,5928.65,5928.65,5928.65,300],["2015-06-22",5928.65,5928.65,5928.65,5928.65,116],["2015-06-23",5928.65,5928.65,5928.65,5928.65,300],["2015-06-24",5980.2,5980.2,5928.65,5928.65,800],["2015-06-25",5825.54,5825.54,5825.54,5825.54,1700],["2015-06-26",5825.54,5825.54,5825.54,5825.54,0],["2015-06-29",5877.09,5877.09,5877.09,5877.09,2000],["2015-06-30",5877.09,5980.2,5877.09,5928.65,1200],["2015-07-01",5928.65,5928.65,5928.65,5928.65,0],["2015-07-02",6495.73,6495.73,5877.09,5877.09,2400],["2015-07-03",6083.31,6083.31,6083.31,6083.31,100],["2015-07-06",6083.31,6083.31,6083.31,6083.31,0],["2015-07-07",6031.75,6031.75,6031.75,6031.75,200],["2015-07-08",6031.75,6031.75,6031.75,6031.75,200],["2015-07-09",6083.31,6083.31,6083.31,6083.31,1500],["2015-07-10",5980.2,5980.2,5980.2,5980.2,100],["2015-07-13",5928.65,5928.65,5928.65,5928.65,200],["2015-07-14",5980.2,5980.2,5928.65,5928.65,1500],["2015-07-15",5928.65,5928.65,5928.65,5928.65,400],["2015-07-16",5928.65,5928.65,5928.65,5928.65,200],["2015-07-17",5928.65,5928.65,5928.65,5928.65,17600],["2015-07-20",5928.65,5928.65,5928.65,5928.65,200],["2015-07-21",6083.31,6083.31,5928.65,5928.65,2200],["2015-07-22",5928.65,5928.65,5928.65,5928.65,0],["2015-07-23",5928.65,5928.65,5928.65,5928.65,300],["2015-07-24",5928.65,5928.65,5928.65,5928.65,0],["2015-07-27",5928.65,5928.65,5928.65,5928.65,0],["2015-07-28",5928.65,5928.65,5928.65,5928.65,0],["2015-07-29",6186.41,6495.73,6134.86,6495.73,4800],["2015-07-30",6186.41,6186.41,6186.41,6186.41,700],["2015-07-31",6186.41,6186.41,6186.41,6186.41,0],["2015-08-03",6805.06,6805.06,6444.18,6805.06,300],["2015-08-04",6805.06,6805.06,6805.06,6805.06,0],["2015-08-05",6134.86,6289.52,6134.86,6289.52,1600],["2015-08-06",6444.18,6444.18,6341.07,6341.07,200],["2015-08-07",6959.72,6959.72,6237.97,6237.97,200],["2015-08-10",6701.95,6701.95,6701.95,6701.95,100],["2015-08-11",6701.95,6701.95,6701.95,6701.95,0],["2015-08-12",6444.18,6444.18,6444.18,6444.18,1800],["2015-08-13",6289.52,6341.07,6289.52,6341.07,3400],["2015-08-14",6547.29,6547.29,6547.29,6547.29,100],["2015-08-17",6547.29,6547.29,6547.29,6547.29,0],["2015-08-18",6547.29,6547.29,6547.29,6547.29,0],["2015-08-19",6547.29,6547.29,6547.29,6547.29,0],["2015-08-20",6547.29,6547.29,6547.29,6547.29,0],["2015-08-21",6237.97,6444.18,6237.97,6444.18,8683],["2015-08-24",6186.41,6186.41,6186.41,6186.41,16600],["2015-08-25",6547.29,6547.29,6547.29,6547.29,100],["2015-08-26",6495.73,6495.73,6495.73,6495.73,100],["2015-08-27",5877.09,5877.09,5877.09,5877.09,100],["2015-08-28",6444.18,6444.18,6444.18,6444.18,100],["2015-08-31",5877.09,6959.72,5877.09,6959.72,400],["2015-09-01",6289.52,6289.52,6289.52,6289.52,100],["2015-09-03",6341.07,6341.07,6341.07,6341.07,100],["2015-09-04",6341.07,6341.07,6341.07,6341.07,4000],["2015-09-07",6341.07,6341.07,6289.52,6289.52,10800],["2015-09-08",6444.18,6444.18,6444.18,6444.18,100],["2015-09-09",6289.52,6289.52,6289.52,6289.52,1500],["2015-09-10",6289.52,6289.52,6289.52,6289.52,1100],["2015-09-11",6289.52,6289.52,6289.52,6289.52,400],["2015-09-14",6289.52,6289.52,6289.52,6289.52,0],["2015-09-15",6289.52,6289.52,6289.52,6289.52,2000],["2015-09-16",6289.52,6289.52,6289.52,6289.52,0],["2015-09-17",6289.52,6289.52,6289.52,6289.52,0],["2015-09-18",6444.18,6444.18,6444.18,6444.18,500],["2015-09-21",6444.18,6444.18,6444.18,6444.18,0],["2015-09-22",6341.07,6341.07,6289.52,6289.52,5800],["2015-09-23",6547.29,6547.29,6392.63,6495.73,1300],["2015-09-24",6495.73,6547.29,6444.18,6547.29,2900],["2015-09-25",6547.29,6547.29,6547.29,6547.29,0],["2015-09-28",6547.29,6547.29,6547.29,6547.29,0],["2015-09-29",6547.29,6547.29,6547.29,6547.29,0],["2015-09-30",6547.29,6547.29,6547.29,6547.29,0],["2015-10-01",6805.06,6805.06,6805.06,6805.06,100],["2015-10-02",6650.4,6650.4,6650.4,6650.4,200],["2015-10-05",6444.18,6650.4,6444.18,6650.4,900],["2015-10-06",6650.4,6650.4,6650.4,6650.4,0],["2015-10-07",6650.4,6650.4,6650.4,6650.4,0],["2015-10-08",6650.4,6650.4,6650.4,6650.4,0],["2015-10-09",6650.4,6650.4,6650.4,6650.4,60],["2015-10-12",6650.4,6650.4,6650.4,6650.4,0],["2015-10-13",6650.4,6650.4,6650.4,6650.4,0],["2015-10-14",6495.73,6495.73,6495.73,6495.73,200],["2015-10-15",6444.18,6444.18,6444.18,6444.18,200],["2015-10-16",6650.4,6701.95,6495.73,6701.95,1200],["2015-10-19",6805.06,6959.72,6805.06,6959.72,200],["2015-10-20",6959.72,6959.72,6959.72,6959.72,0],["2015-10-21",6959.72,6959.72,6959.72,6959.72,0],["2015-10-22",6701.95,6701.95,6701.95,6701.95,1000],["2015-10-23",6701.95,6701.95,6701.95,6701.95,0],["2015-10-26",6701.95,6701.95,6701.95,6701.95,0],["2015-10-27",6701.95,6701.95,6701.95,6701.95,0],["2015-10-28",6186.41,6186.41,6186.41,6186.41,200],["2015-10-29",6186.41,6186.41,6186.41,6186.41,0],["2015-10-30",6650.4,6650.4,6650.4,6650.4,500],["2015-11-02",6650.4,6650.4,6650.4,6650.4,0],["2015-11-03",6959.72,6959.72,6908.16,6959.72,200],["2015-11-04",6959.72,6959.72,6959.72,6959.72,0],["2015-11-05",6959.72,6959.72,6959.72,6959.72,0],["2015-11-06",6959.72,6959.72,6959.72,6959.72,0],["2015-11-09",6959.72,6959.72,6959.72,6959.72,0],["2015-11-10",6959.72,6959.72,6959.72,6959.72,0],["2015-11-11",6650.4,6650.4,6650.4,6650.4,500],["2015-11-12",6650.4,6650.4,6650.4,6650.4,0],["2015-11-13",6650.4,6650.4,6650.4,6650.4,0],["2015-11-16",6650.4,6650.4,6650.4,6650.4,0],["2015-11-17",6650.4,6650.4,6650.4,6650.4,0],["2015-11-18",6650.4,6650.4,6650.4,6650.4,0],["2015-11-19",6650.4,6650.4,6650.4,6650.4,0],["2015-11-20",6650.4,6650.4,6650.4,6650.4,0],["2015-11-23",6650.4,6650.4,6650.4,6650.4,0],["2015-11-24",6444.18,6444.18,6444.18,6444.18,1300],["2015-11-25",6444.18,6444.18,6444.18,6444.18,0],["2015-11-26",6444.18,6444.18,6444.18,6444.18,0],["2015-11-27",6444.18,6444.18,6444.18,6444.18,0],["2015-11-30",6444.18,6444.18,6444.18,6444.18,0],["2015-12-01",6444.18,6444.18,6444.18,6444.18,0],["2015-12-02",6444.18,6444.18,6444.18,6444.18,0],["2015-12-03",6444.18,6444.18,6444.18,6444.18,0],["2015-12-04",6444.18,6444.18,6444.18,6444.18,0],["2015-12-07",6598.84,6598.84,6598.84,6598.84,100],["2015-12-08",6598.84,6598.84,6598.84,6598.84,0],["2015-12-09",6598.84,6598.84,6598.84,6598.84,0],["2015-12-10",6598.84,6598.84,6598.84,6598.84,0],["2015-12-11",6598.84,6598.84,6598.84,6598.84,0],["2015-12-14",6598.84,6598.84,6598.84,6598.84,0],["2015-12-15",6598.84,6598.84,6598.84,6598.84,0],["2015-12-16",6598.84,6598.84,6598.84,6598.84,0],["2015-12-17",6444.18,6444.18,6444.18,6444.18,100],["2015-12-18",5928.65,5980.2,5825.54,5825.54,500],["2015-12-21",6392.63,6392.63,6392.63,6392.63,200],["2015-12-22",6392.63,6392.63,6392.63,6392.63,0],["2015-12-23",6392.63,6392.63,6392.63,6392.63,0],["2015-12-24",6392.63,6392.63,6392.63,6392.63,0],["2015-12-25",6444.18,6444.18,6444.18,6444.18,200],["2015-12-28",6444.18,6547.29,6444.18,6495.73,400],["2015-12-29",6444.18,6444.18,6444.18,6444.18,400],["2015-12-30",6444.18,6444.18,6444.18,6444.18,0],["2015-12-31",6444.18,6444.18,6444.18,6444.18,0],["2016-01-04",6495.73,6495.73,6495.73,6495.73,100],["2016-01-05",6495.73,6495.73,6495.73,6495.73,0],["2016-01-06",6495.73,6495.73,6495.73,6495.73,0],["2016-01-07",6495.73,6495.73,6495.73,6495.73,0],["2016-01-08",6495.73,6495.73,6495.73,6495.73,0],["2016-01-11",6495.73,6495.73,6495.73,6495.73,0],["2016-01-12",6753.5,6753.5,6753.5,6753.5,1300],["2016-01-13",6753.5,6753.5,6753.5,6753.5,0],["2016-01-14",6753.5,6753.5,6753.5,6753.5,2000],["2016-01-15",6701.95,6701.95,6701.95,6701.95,1700],["2016-01-18",6701.95,6701.95,6701.95,6701.95,0],["2016-01-19",6701.95,6701.95,6701.95,6701.95,0],["2016-01-20",6701.95,6701.95,6701.95,6701.95,0],["2016-01-21",6186.41,6186.41,6186.41,6186.41,2000],["2016-01-22",6186.41,6186.41,6031.75,6031.75,3000],["2016-01-25",6237.97,6289.52,6186.41,6289.52,2100],["2016-01-26",6289.52,6289.52,6289.52,6289.52,83],["2016-01-27",6289.52,6289.52,6289.52,6289.52,0],["2016-01-28",6289.52,6289.52,6289.52,6289.52,0],["2016-01-29",6392.63,6444.18,6392.63,6444.18,500],["2016-02-01",6134.86,6547.29,6134.86,6547.29,2300],["2016-02-02",6237.97,6289.52,6237.97,6289.52,2600],["2016-02-03",6289.52,6289.52,6289.52,6289.52,1000],["2016-02-04",6289.52,6289.52,6289.52,6289.52,0],["2016-02-05",6289.52,6289.52,6289.52,6289.52,0],["2016-02-15",6547.29,6547.29,6547.29,6547.29,600],["2016-02-16",6547.29,6547.29,6547.29,6547.29,0],["2016-02-17",6547.29,6547.29,6547.29,6547.29,0],["2016-02-18",6547.29,6547.29,6547.29,6547.29,0],["2016-02-19",6856.61,6856.61,6856.61,6856.61,100],["2016-02-22",6856.61,6856.61,6856.61,6856.61,0],["2016-02-23",6856.61,6856.61,6856.61,6856.61,0],["2016-02-24",6856.61,6856.61,6856.61,6856.61,100],["2016-02-25",6856.61,6856.61,6856.61,6856.61,0],["2016-02-26",6856.61,6856.61,6856.61,6856.61,0],["2016-02-29",6856.61,6856.61,6856.61,6856.61,0],["2016-03-01",6856.61,6856.61,6856.61,6856.61,0],["2016-03-02",6908.16,6908.16,6908.16,6908.16,100],["2016-03-03",6650.4,6701.95,6650.4,6701.95,2000],["2016-03-04",6701.95,6701.95,6701.95,6701.95,0],["2016-03-07",6701.95,6701.95,6701.95,6701.95,0],["2016-03-08",6701.95,6701.95,6701.95,6701.95,0],["2016-03-09",6701.95,6701.95,6701.95,6701.95,400],["2016-03-10",6701.95,6701.95,6701.95,6701.95,500],["2016-03-11",6598.84,6701.95,6598.84,6701.95,13600],["2016-03-14",6701.95,6701.95,6701.95,6701.95,0],["2016-03-15",6701.95,6701.95,6701.95,6701.95,7000],["2016-03-16",6701.95,6753.5,6701.95,6753.5,3400],["2016-03-17",6753.5,6753.5,6753.5,6753.5,3700],["2016-03-18",6753.5,6753.5,6701.95,6753.5,4000],["2016-03-21",6753.5,6856.61,6753.5,6856.61,1600],["2016-03-22",6856.61,6856.61,6856.61,6856.61,2100],["2016-03-23",6856.61,6856.61,6856.61,6856.61,100],["2016-03-24",6856.61,6856.61,6856.61,6856.61,0],["2016-03-25",6170.95,7028.02,6170.95,6628.06,4700],["2016-03-28",6628.06,6628.06,6570.92,6570.92,1100],["2016-03-29",6570.92,6570.92,6570.92,6570.92,200],["2016-03-30",6742.33,6742.33,6742.33,6742.33,100],["2016-03-31",6742.33,6742.33,6742.33,6742.33,300],["2016-04-01",6685.19,6685.19,6685.19,6685.19,100],["2016-04-04",6685.19,6685.19,6685.19,6685.19,217],["2016-04-05",6685.19,6685.19,6685.19,6685.19,600],["2016-04-06",6742.33,6742.33,6685.19,6742.33,4400],["2016-04-07",6742.33,6742.33,6742.33,6742.33,1000],["2016-04-08",6742.33,6856.61,6742.33,6856.61,2900],["2016-04-11",6856.61,6856.61,6856.61,6856.61,1900],["2016-04-12",6856.61,6856.61,6856.61,6856.61,0],["2016-04-13",6570.92,6685.19,6570.92,6685.19,200],["2016-04-14",6742.33,6799.47,6742.33,6799.47,400],["2016-04-15",6742.33,6742.33,6742.33,6742.33,300],["2016-04-19",6742.33,6742.33,6742.33,6742.33,2600],["2016-04-20",6742.33,6742.33,6742.33,6742.33,100],["2016-04-21",6742.33,6742.33,6742.33,6742.33,0],["2016-04-22",6799.47,6799.47,6742.33,6799.47,300],["2016-04-25",6742.33,6799.47,6742.33,6799.47,1000],["2016-04-26",6799.47,6856.61,6799.47,6856.61,1200],["2016-04-27",6856.61,6856.61,6856.61,6856.61,0],["2016-04-28",6856.61,6856.61,6856.61,6856.61,0],["2016-04-29",6856.61,6856.61,6856.61,6856.61,0],["2016-05-04",6856.61,6856.61,6856.61,6856.61,0],["2016-05-05",6856.61,6856.61,6856.61,6856.61,0],["2016-05-06",6856.61,6856.61,6856.61,6856.61,0],["2016-05-09",6799.47,6799.47,6799.47,6799.47,400],["2016-05-10",6799.47,6799.47,6799.47,6799.47,0],["2016-05-11",6799.47,6799.47,6799.47,6799.47,0],["2016-05-12",6799.47,6799.47,6799.47,6799.47,0],["2016-05-13",6799.47,6799.47,6799.47,6799.47,0],["2016-05-16",6799.47,6799.47,6799.47,6799.47,0],["2016-05-17",6799.47,6799.47,6799.47,6799.47,0],["2016-05-18",6856.61,6856.61,6799.47,6799.47,700],["2016-05-19",6856.61,6856.61,6856.61,6856.61,3000],["2016-05-20",6856.61,6856.61,6856.61,6856.61,0],["2016-05-23",6856.61,6856.61,6856.61,6856.61,0],["2016-05-24",6856.61,6856.61,6856.61,6856.61,0],["2016-05-25",6856.61,6856.61,6856.61,6856.61,1200],["2016-05-26",6856.61,6856.61,6856.61,6856.61,200],["2016-05-27",6856.61,6856.61,6856.61,6856.61,0],["2016-05-30",6970.89,6970.89,6970.89,6970.89,200],["2016-05-31",6970.89,6970.89,6970.89,6970.89,0],["2016-06-01",7028.02,7028.02,7028.02,7028.02,200],["2016-06-02",7028.02,7028.02,7028.02,7028.02,0],["2016-06-03",7028.02,7028.02,7028.02,7028.02,0],["2016-06-06",7142.3,7427.99,7142.3,7427.99,2100],["2016-06-07",7427.99,7427.99,7427.99,7427.99,0],["2016-06-08",7427.99,7427.99,7427.99,7427.99,0],["2016-06-09",7427.99,7427.99,7427.99,7427.99,0],["2016-06-10",7199.44,7199.44,7199.44,7199.44,1000],["2016-06-13",7199.44,7199.44,7199.44,7199.44,200],["2016-06-14",7199.44,7199.44,7199.44,7199.44,0],["2016-06-15",7199.44,7199.44,7199.44,7199.44,0],["2016-06-16",7199.44,7199.44,7199.44,7199.44,0],["2016-06-17",7142.3,7142.3,7142.3,7142.3,1000],["2016-06-20",7142.3,7142.3,7142.3,7142.3,0],["2016-06-21",7142.3,7142.3,7142.3,7142.3,0],["2016-06-22",7142.3,7142.3,7142.3,7142.3,0],["2016-06-23",7142.3,7142.3,6685.19,6685.19,1200],["2016-06-24",6685.19,6685.19,6685.19,6685.19,0],["2016-06-27",6685.19,6685.19,6685.19,6685.19,0],["2016-06-28",6685.19,6685.19,6685.19,6685.19,0],["2016-06-29",6685.19,6685.19,6685.19,6685.19,0],["2016-06-30",6685.19,6685.19,6685.19,6685.19,0],["2016-07-01",6685.19,6685.19,6685.19,6685.19,0],["2016-07-04",6685.19,6685.19,6685.19,6685.19,0],["2016-07-05",6685.19,6685.19,6685.19,6685.19,0],["2016-07-06",6856.61,6856.61,6856.61,6856.61,1100],["2016-07-07",6856.61,6856.61,6856.61,6856.61,0],["2016-07-08",6342.36,6342.36,6342.36,6342.36,1500],["2016-07-11",6856.61,6856.61,6856.61,6856.61,1000],["2016-07-12",6856.61,6856.61,6856.61,6856.61,0],["2016-07-13",6856.61,6856.61,6856.61,6856.61,0],["2016-07-14",6856.61,6856.61,6856.61,6856.61,0],["2016-07-15",6856.61,6856.61,6856.61,6856.61,0],["2016-07-18",6742.33,6742.33,6685.19,6685.19,6100],["2016-07-19",6685.19,6685.19,6685.19,6685.19,0],["2016-07-20",6685.19,6685.19,6685.19,6685.19,0],["2016-07-21",6685.19,6685.19,6685.19,6685.19,0],["2016-07-22",6685.19,6685.19,6685.19,6685.19,0],["2016-07-25",6685.19,6685.19,6685.19,6685.19,0],["2016-07-26",6685.19,6685.19,6685.19,6685.19,0],["2016-07-27",6685.19,6685.19,6685.19,6685.19,0],["2016-07-28",6685.19,6685.19,6685.19,6685.19,0],["2016-07-29",6856.61,6856.61,6856.61,6856.61,300],["2016-08-01",6856.61,6856.61,6856.61,6856.61,0],["2016-08-02",6799.47,6799.47,6742.33,6742.33,1400],["2016-08-03",6742.33,6742.33,6742.33,6742.33,0],["2016-08-04",6742.33,6742.33,6742.33,6742.33,0],["2016-08-05",6742.33,6742.33,6742.33,6742.33,0],["2016-08-08",6742.33,6742.33,6742.33,6742.33,0],["2016-08-09",6742.33,6742.33,6742.33,6742.33,0],["2016-08-10",6742.33,6742.33,6742.33,6742.33,0],["2016-08-11",6742.33,6742.33,6742.33,6742.33,0],["2016-08-12",6742.33,6742.33,6742.33,6742.33,0],["2016-08-15",6856.61,6856.61,6856.61,6856.61,3000],["2016-08-16",6856.61,6856.61,6856.61,6856.61,600],["2016-08-17",6856.61,6856.61,6856.61,6856.61,0],["2016-08-18",6856.61,6856.61,6856.61,6856.61,0],["2016-08-19",6856.61,6856.61,6856.61,6856.61,0],["2016-08-22",6856.61,6856.61,6856.61,6856.61,0],["2016-08-23",6856.61,6856.61,6856.61,6856.61,0],["2016-08-24",6856.61,6856.61,6856.61,6856.61,0],["2016-08-25",6856.61,6856.61,6856.61,6856.61,0],["2016-08-26",6856.61,6856.61,6856.61,6856.61,0],["2016-08-29",6856.61,6856.61,6856.61,6856.61,0],["2016-08-30",7085.16,7542.27,7085.16,7542.27,300],["2016-08-31",7542.27,7542.27,7028.02,7028.02,1100],["2016-09-01",7256.58,7256.58,7256.58,7256.58,400],["2016-09-05",7370.85,7370.85,7256.58,7256.58,2400],["2016-09-06",6913.75,7256.58,6913.75,7256.58,1100],["2016-09-07",7370.85,7370.85,7313.72,7313.72,1100],["2016-09-08",7028.02,7313.72,7028.02,7313.72,200],["2016-09-09",6970.89,6970.89,6970.89,6970.89,300],["2016-09-12",6970.89,6970.89,6970.89,6970.89,0],["2016-09-13",6970.89,6970.89,6970.89,6970.89,0],["2016-09-14",6970.89,6970.89,6970.89,6970.89,0],["2016-09-15",6970.89,6970.89,6970.89,6970.89,0],["2016-09-16",7427.99,7427.99,7028.02,7028.02,2200],["2016-09-19",7028.02,7028.02,7028.02,7028.02,0],["2016-09-20",7028.02,7028.02,7028.02,7028.02,0],["2016-09-21",7028.02,7028.02,7028.02,7028.02,0],["2016-09-22",7028.02,7028.02,7028.02,7028.02,98],["2016-09-23",7028.02,7028.02,7028.02,7028.02,0],["2016-09-26",7028.02,7028.02,7028.02,7028.02,0],["2016-09-27",7028.02,7028.02,7028.02,7028.02,0],["2016-09-28",7256.58,7256.58,7256.58,7256.58,100],["2016-09-29",7199.44,7199.44,7199.44,7199.44,300],["2016-09-30",7199.44,7199.44,7199.44,7199.44,0],["2016-10-03",7199.44,7199.44,7199.44,7199.44,0],["2016-10-04",7199.44,7199.44,7199.44,7199.44,0],["2016-10-05",7713.69,7713.69,7370.85,7370.85,900],["2016-10-06",7942.24,8056.52,7370.85,7370.85,1300],["2016-10-07",7370.85,7370.85,7370.85,7370.85,0],["2016-10-10",7370.85,7370.85,7370.85,7370.85,0],["2016-10-11",7370.85,7370.85,7370.85,7370.85,0],["2016-10-12",8056.52,8056.52,8056.52,8056.52,600],["2016-10-13",8056.52,8056.52,8056.52,8056.52,0],["2016-10-14",8056.52,8056.52,8056.52,8056.52,0],["2016-10-17",8056.52,8056.52,8056.52,8056.52,0],["2016-10-18",8056.52,8056.52,8056.52,8056.52,0],["2016-10-19",8113.65,8113.65,8113.65,8113.65,100],["2016-10-20",8113.65,8113.65,8113.65,8113.65,0],["2016-10-21",8227.93,8342.21,7370.85,8342.21,1400],["2016-10-24",7599.41,7599.41,7599.41,7599.41,2500],["2016-10-25",7599.41,7599.41,7599.41,7599.41,0],["2016-10-26",7599.41,7599.41,7599.41,7599.41,0],["2016-10-27",7599.41,7599.41,7599.41,7599.41,0],["2016-10-28",7599.41,7599.41,7599.41,7599.41,0],["2016-10-31",6856.61,8342.21,6856.61,8342.21,210],["2016-11-01",8342.21,8342.21,8342.21,8342.21,0],["2016-11-02",8285.07,8399.35,7599.41,8342.21,2200],["2016-11-03",8342.21,8342.21,7599.41,8342.21,8000],["2016-11-04",8342.21,8342.21,8342.21,8342.21,0],["2016-11-07",8342.21,8342.21,7542.27,8342.21,3900],["2016-11-08",8342.21,8342.21,8342.21,8342.21,0],["2016-11-09",8342.21,8342.21,8342.21,8342.21,0],["2016-11-10",8342.21,8342.21,8342.21,8342.21,0],["2016-11-11",8342.21,8342.21,8285.07,8342.21,4900],["2016-11-14",7542.27,8285.07,7542.27,8285.07,300],["2016-11-15",8285.07,8285.07,8285.07,8285.07,0],["2016-11-16",8285.07,8285.07,8285.07,8285.07,0],["2016-11-17",8285.07,8285.07,8285.07,8285.07,0],["2016-11-18",8285.07,8285.07,8285.07,8285.07,0],["2016-11-21",8285.07,8285.07,8285.07,8285.07,0],["2016-11-22",8285.07,8285.07,8285.07,8285.07,0],["2016-11-23",8285.07,8285.07,8285.07,8285.07,0],["2016-11-24",8285.07,8285.07,8285.07,8285.07,0],["2016-11-25",8285.07,8285.07,8285.07,8285.07,0],["2016-11-28",8285.07,8285.07,8285.07,8285.07,0],["2016-11-29",7942.24,7942.24,7942.24,7942.24,200],["2016-11-30",7942.24,7942.24,7942.24,7942.24,0],["2016-12-01",7942.24,7942.24,7942.24,7942.24,0],["2016-12-02",7942.24,7942.24,7942.24,7942.24,0],["2016-12-05",7942.24,7942.24,7942.24,7942.24,0],["2016-12-06",7942.24,7942.24,7942.24,7942.24,0],["2016-12-07",7999.38,7999.38,7999.38,7999.38,100],["2016-12-08",8799.31,8799.31,8799.31,8799.31,100],["2016-12-09",8799.31,8799.31,8799.31,8799.31,0],["2016-12-12",8799.31,8799.31,8799.31,8799.31,0],["2016-12-13",8799.31,8799.31,8799.31,8799.31,0],["2016-12-14",9542.11,9542.11,9542.11,9542.11,100],["2016-12-15",9542.11,9542.11,9542.11,9542.11,0],["2016-12-16",9542.11,9542.11,9542.11,9542.11,0],["2016-12-19",9542.11,9542.11,9542.11,9542.11,0],["2016-12-20",9542.11,9542.11,9542.11,9542.11,0],["2016-12-21",8627.9,8627.9,8627.9,8627.9,100],["2016-12-22",8627.9,8627.9,8627.9,8627.9,0],["2016-12-23",8627.9,8627.9,8627.9,8627.9,0],["2016-12-26",8627.9,8627.9,8627.9,8627.9,0],["2016-12-27",8627.9,8627.9,8627.9,8627.9,0],["2016-12-28",7770.82,8285.07,7770.82,8285.07,200],["2016-12-29",8285.07,8285.07,8285.07,8285.07,0],["2016-12-30",8285.07,8285.07,8285.07,8285.07,0],["2017-01-03",8285.07,8285.07,8285.07,8285.07,0],["2017-01-04",8285.07,8285.07,8285.07,8285.07,0],["2017-01-05",7999.38,7999.38,7999.38,7999.38,400],["2017-01-06",7999.38,7999.38,7999.38,7999.38,0],["2017-01-09",7999.38,7999.38,7999.38,7999.38,0],["2017-01-10",7999.38,7999.38,7999.38,7999.38,0],["2017-01-11",7999.38,7999.38,7999.38,7999.38,0],["2017-01-12",7999.38,7999.38,7999.38,7999.38,0],["2017-01-13",7999.38,7999.38,7999.38,7999.38,0],["2017-01-16",7999.38,7999.38,7999.38,7999.38,0],["2017-01-17",7999.38,7999.38,7999.38,7999.38,0],["2017-01-18",7999.38,7999.38,7999.38,7999.38,0],["2017-01-19",7999.38,7999.38,7999.38,7999.38,0],["2017-01-20",7999.38,7999.38,7999.38,7999.38,0],["2017-01-23",7999.38,7999.38,7999.38,7999.38,0],["2017-01-24",7999.38,7999.38,7999.38,7999.38,1400],["2017-01-25",8113.65,8742.18,8113.65,8742.18,3000],["2017-02-02",8742.18,8742.18,8742.18,8742.18,0],["2017-02-03",8513.62,8513.62,8513.62,8513.62,1000],["2017-02-06",8513.62,8513.62,8056.52,8227.93,4500],["2017-02-07",8227.93,8227.93,8056.52,8056.52,8800],["2017-02-08",8056.52,8170.79,8056.52,8056.52,3500],["2017-02-09",8056.52,8056.52,8056.52,8056.52,1000],["2017-02-10",8056.52,8056.52,7999.38,7999.38,2000],["2017-02-13",7999.38,7999.38,7942.24,7942.24,3500],["2017-02-14",7942.24,7942.24,7942.24,7942.24,800],["2017-02-15",7942.24,7942.24,7885.1,7885.1,1200],["2017-02-16",7885.1,7885.1,7885.1,7885.1,0],["2017-02-17",7713.69,7713.69,7370.85,7370.85,1100],["2017-02-20",7370.85,7370.85,7370.85,7370.85,0],["2017-02-21",7370.85,7370.85,7370.85,7370.85,0],["2017-02-22",7713.69,7713.69,7713.69,7713.69,500],["2017-02-23",7999.38,7999.38,7999.38,7999.38,100],["2017-02-24",7827.96,7827.96,7827.96,7827.96,610],["2017-02-27",7827.96,7827.96,7827.96,7827.96,0],["2017-02-28",7827.96,7827.96,7827.96,7827.96,0],["2017-03-01",8513.62,8513.62,8513.62,8513.62,100],["2017-03-02",8513.62,8513.62,8513.62,8513.62,0],["2017-03-03",8742.18,8742.18,8513.62,8513.62,300],["2017-03-06",8170.79,8570.76,8170.79,8570.76,500],["2017-03-07",8570.76,8570.76,8570.76,8570.76,0],["2017-03-08",8570.76,8570.76,8570.76,8570.76,0],["2017-03-09",8570.76,8570.76,8570.76,8570.76,70],["2017-03-10",7882.6,7882.6,7882.6,7882.6,100],["2017-03-13",7882.6,7882.6,7882.6,7882.6,0],["2017-03-14",7882.6,7882.6,7882.6,7882.6,0],["2017-03-15",7882.6,7882.6,7882.6,7882.6,0],["2017-03-16",7820.04,7820.04,7820.04,7820.04,2000],["2017-03-17",7820.04,7820.04,7820.04,7820.04,0],["2017-03-20",7820.04,7820.04,7820.04,7820.04,0],["2017-03-21",8132.84,8132.84,8132.84,8132.84,200],["2017-03-22",8132.84,8132.84,8132.84,8132.84,0],["2017-03-23",7820.04,7820.04,7820.04,7820.04,2000],["2017-03-24",7757.48,7820.04,7757.48,7820.04,800],["2017-03-27",7820.04,7820.04,7820.04,7820.04,0],["2017-03-28",7757.48,7757.48,7757.48,7757.48,100],["2017-03-29",7569.8,7632.36,7569.8,7632.36,600],["2017-03-30",7694.92,7757.48,7694.92,7757.48,900],["2017-03-31",7820.04,7820.04,7694.92,7694.92,500],["2017-04-03",7632.36,7632.36,7632.36,7632.36,500],["2017-04-04",7820.04,7820.04,7757.48,7757.48,29600],["2017-04-05",7820.04,7820.04,7757.48,7757.48,800],["2017-04-07",7757.48,7757.48,7757.48,7757.48,200],["2017-04-10",7757.48,7757.48,7757.48,7757.48,300],["2017-04-11",8007.72,8007.72,7757.48,7757.48,300],["2017-04-12",7757.48,7757.48,7757.48,7757.48,0],["2017-04-13",7757.48,7757.48,7757.48,7757.48,0],["2017-04-14",7507.24,7507.24,7507.24,7507.24,100],["2017-04-17",7507.24,7507.24,7507.24,7507.24,0],["2017-04-18",7382.12,7444.68,7382.12,7444.68,1000],["2017-04-19",7632.36,7632.36,7632.36,7632.36,100],["2017-04-20",7632.36,7632.36,7632.36,7632.36,0],["2017-04-21",7632.36,7632.36,7632.36,7632.36,0],["2017-04-24",7632.36,7632.36,7632.36,7632.36,0],["2017-04-25",7632.36,7632.36,7632.36,7632.36,0],["2017-04-26",7757.48,7757.48,7757.48,7757.48,100],["2017-04-27",7757.48,7757.48,7757.48,7757.48,0],["2017-04-28",7757.48,7757.48,7757.48,7757.48,0],["2017-05-03",7757.48,7757.48,7757.48,7757.48,0],["2017-05-04",7507.24,7507.24,7507.24,7507.24,500],["2017-05-05",7757.48,7945.16,7757.48,7945.16,2700],["2017-05-08",7945.16,8070.28,7945.16,8070.28,6200],["2017-05-09",8070.28,8070.28,8070.28,8070.28,0],["2017-05-10",8070.28,8132.84,8070.28,8132.84,3100],["2017-05-11",8132.84,8132.84,8132.84,8132.84,0],["2017-05-12",8132.84,8132.84,8132.84,8132.84,0],["2017-05-15",8132.84,8132.84,8132.84,8132.84,0],["2017-05-16",8132.84,8132.84,8132.84,8132.84,0],["2017-05-17",7319.56,7319.56,7319.56,7319.56,100],["2017-05-18",7757.48,8007.72,7757.48,8007.72,2000],["2017-05-19",8007.72,8007.72,8007.72,8007.72,0],["2017-05-22",8007.72,8007.72,8007.72,8007.72,0],["2017-05-23",8007.72,8007.72,8007.72,8007.72,0],["2017-05-24",8007.72,8007.72,8007.72,8007.72,0],["2017-05-25",8007.72,8007.72,8007.72,8007.72,0],["2017-05-26",8007.72,8007.72,8007.72,8007.72,0],["2017-05-29",8007.72,8007.72,8007.72,8007.72,0],["2017-05-30",8007.72,8007.72,8007.72,8007.72,0],["2017-05-31",7882.6,7882.6,7882.6,7882.6,100],["2017-06-01",7882.6,7882.6,7882.6,7882.6,0],["2017-06-02",7882.6,7882.6,7882.6,7882.6,0],["2017-06-05",7882.6,7882.6,7882.6,7882.6,0],["2017-06-06",7256.99,7945.16,7256.99,7945.16,200],["2017-06-07",7194.43,7194.43,7194.43,7194.43,100],["2017-06-08",7820.04,7820.04,7820.04,7820.04,1200],["2017-06-09",7882.6,7882.6,7882.6,7882.6,100],["2017-06-12",7882.6,7882.6,7882.6,7882.6,0],["2017-06-13",7820.04,7820.04,7820.04,7820.04,300],["2017-06-14",7820.04,7820.04,7820.04,7820.04,0],["2017-06-15",7820.04,7820.04,7820.04,7820.04,300],["2017-06-16",8570.76,8570.76,8570.76,8570.76,300],["2017-06-19",8570.76,8570.76,8570.76,8570.76,0],["2017-06-20",8570.76,8570.76,8570.76,8570.76,0],["2017-06-21",7820.04,7820.04,7820.04,7820.04,100],["2017-06-22",7820.04,7820.04,7820.04,7820.04,2000],["2017-06-23",7820.04,7820.04,7694.92,7694.92,1100],["2017-06-26",7632.36,7820.04,7632.36,7632.36,10000],["2017-06-27",7632.36,7632.36,7632.36,7632.36,6400],["2017-06-28",7632.36,7632.36,7632.36,7632.36,0],["2017-06-29",7632.36,7632.36,7632.36,7632.36,31],["2017-06-30",7632.36,7632.36,7632.36,7632.36,0],["2017-07-03",7507.24,7507.24,7507.24,7507.24,8500],["2017-07-04",7507.24,7507.24,7507.24,7507.24,0],["2017-07-05",7507.24,7507.24,7507.24,7507.24,0],["2017-07-06",7507.24,7507.24,7507.24,7507.24,0],["2017-07-07",7256.99,7256.99,7256.99,7256.99,100],["2017-07-10",7757.48,7757.48,7757.48,7757.48,100],["2017-07-11",7757.48,7757.48,7757.48,7757.48,0],["2017-07-12",7757.48,7757.48,7757.48,7757.48,0],["2017-07-13",7507.24,7507.24,7507.24,7507.24,1400],["2017-07-14",7507.24,7507.24,7507.24,7507.24,6],["2017-07-17",7507.24,7507.24,7319.56,7444.68,573],["2017-07-18",7444.68,7444.68,7444.68,7444.68,0],["2017-07-19",7444.68,7444.68,7444.68,7444.68,0],["2017-07-20",7507.24,7507.24,7507.24,7507.24,400],["2017-07-21",7507.24,7507.24,7507.24,7507.24,200],["2017-07-24",7507.24,7507.24,7507.24,7507.24,0],["2017-07-25",7757.48,7757.48,7757.48,7757.48,200],["2017-07-26",7569.8,7569.8,7569.8,7569.8,100],["2017-07-27",7569.8,7569.8,7569.8,7569.8,0],["2017-07-28",7694.92,7694.92,7694.92,7694.92,200],["2017-07-31",7694.92,7694.92,7694.92,7694.92,0],["2017-08-01",7694.92,7694.92,7694.92,7694.92,0],["2017-08-02",7694.92,7694.92,7694.92,7694.92,200],["2017-08-03",7694.92,7694.92,7694.92,7694.92,0],["2017-08-04",7694.92,7694.92,7694.92,7694.92,0],["2017-08-07",7632.36,7694.92,7632.36,7694.92,600],["2017-08-08",7757.48,7757.48,7757.48,7757.48,1500],["2017-08-09",7757.48,7757.48,7757.48,7757.48,0],["2017-08-10",7757.48,7757.48,7757.48,7757.48,0],["2017-08-11",7444.68,7444.68,7444.68,7444.68,500],["2017-08-14",7444.68,7444.68,7444.68,7444.68,0],["2017-08-15",7444.68,7444.68,7444.68,7444.68,0],["2017-08-16",7444.68,7444.68,7444.68,7444.68,0],["2017-08-17",7444.68,7444.68,7444.68,7444.68,0],["2017-08-18",7444.68,7444.68,7444.68,7444.68,0],["2017-08-21",7444.68,7444.68,7444.68,7444.68,0],["2017-08-22",7444.68,7444.68,7444.68,7444.68,1100],["2017-08-23",7444.68,7444.68,7444.68,7444.68,0],["2017-08-24",7632.36,7820.04,7632.36,7632.36,700],["2017-08-25",7632.36,7632.36,7632.36,7632.36,0],["2017-08-28",7632.36,7632.36,7632.36,7632.36,0],["2017-08-29",7507.24,7507.24,7507.24,7507.24,100],["2017-08-30",7507.24,7507.24,7507.24,7507.24,0],["2017-08-31",7444.68,7757.48,7444.68,7757.48,5100],["2017-09-01",7757.48,7757.48,7757.48,7757.48,0],["2017-09-05",7757.48,7757.48,7757.48,7757.48,0],["2017-09-06",7757.48,7757.48,7757.48,7757.48,0],["2017-09-07",7444.68,7444.68,7444.68,7444.68,100],["2017-09-08",7444.68,7632.36,7194.43,7632.36,8100],["2017-09-11",7632.36,7632.36,7632.36,7632.36,0],["2017-09-12",7632.36,7632.36,7632.36,7632.36,0],["2017-09-13",7632.36,7632.36,7632.36,7632.36,0],["2017-09-14",7507.24,7820.04,7507.24,7820.04,600],["2017-09-15",7319.56,7319.56,7319.56,7319.56,3000],["2017-09-18",7319.56,7319.56,7319.56,7319.56,0],["2017-09-19",7507.24,7507.24,7507.24,7507.24,700],["2017-09-20",7507.24,7507.24,7507.24,7507.24,0],["2017-09-21",7507.24,7507.24,7507.24,7507.24,0],["2017-09-22",7507.24,7507.24,7507.24,7507.24,0],["2017-09-25",7507.24,7507.24,7507.24,7507.24,0],["2017-09-26",7507.24,7507.24,7507.24,7507.24,0],["2017-09-27",7507.24,7507.24,7507.24,7507.24,0],["2017-09-28",7507.24,7507.24,7507.24,7507.24,700],["2017-09-29",7507.24,7507.24,7507.24,7507.24,0],["2017-10-02",7507.24,7507.24,7507.24,7507.24,0],["2017-10-03",6944.19,7632.36,6944.19,7632.36,800],["2017-10-04",7382.12,7507.24,7382.12,7507.24,1400],["2017-10-05",7507.24,7507.24,7507.24,7507.24,0],["2017-10-06",7507.24,7569.8,7507.24,7569.8,1400],["2017-10-09",7569.8,7569.8,7569.8,7569.8,0],["2017-10-10",7569.8,7569.8,7569.8,7569.8,0],["2017-10-11",7569.8,7569.8,7569.8,7569.8,0],["2017-10-12",7569.8,7569.8,7569.8,7569.8,0],["2017-10-13",7569.8,7569.8,7569.8,7569.8,0],["2017-10-16",7569.8,7569.8,7569.8,7569.8,0],["2017-10-17",7569.8,7569.8,7569.8,7569.8,0],["2017-10-18",7632.36,7632.36,7632.36,7632.36,1600],["2017-10-19",7632.36,7632.36,7632.36,7632.36,0],["2017-10-20",7632.36,7632.36,7632.36,7632.36,0],["2017-10-23",7632.36,7632.36,7632.36,7632.36,0],["2017-10-24",7507.24,7694.92,7507.24,7694.92,300],["2017-10-25",7694.92,7694.92,7694.92,7694.92,0],["2017-10-26",7507.24,7507.24,7507.24,7507.24,200],["2017-10-27",7507.24,7507.24,7507.24,7507.24,100],["2017-10-30",7757.48,7757.48,7757.48,7757.48,100],["2017-10-31",7507.24,7507.24,7507.24,7507.24,2600],["2017-11-01",7507.24,7507.24,7507.24,7507.24,0],["2017-11-02",7507.24,7507.24,7507.24,7507.24,0],["2017-11-03",7131.87,7131.87,7131.87,7131.87,100],["2017-11-06",7694.92,7694.92,7694.92,7694.92,100],["2017-11-07",7694.92,7694.92,7694.92,7694.92,0],["2017-11-08",7694.92,7694.92,7694.92,7694.92,100],["2017-11-09",7694.92,7694.92,7694.92,7694.92,0],["2017-11-10",7694.92,7694.92,7694.92,7694.92,0],["2017-11-13",7694.92,7694.92,7694.92,7694.92,0],["2017-11-14",7694.92,7694.92,7694.92,7694.92,0],["2017-11-15",7757.48,7757.48,7757.48,7757.48,100],["2017-11-16",7757.48,7757.48,7757.48,7757.48,0],["2017-11-17",7757.48,7757.48,7757.48,7757.48,10],["2017-11-20",7507.24,7507.24,7507.24,7507.24,100],["2017-11-21",7507.24,7507.24,7507.24,7507.24,0],["2017-11-22",7507.24,7507.24,7507.24,7507.24,900],["2017-11-23",7507.24,7507.24,7507.24,7507.24,0],["2017-11-24",7507.24,7507.24,7507.24,7507.24,600],["2017-11-27",7507.24,7507.24,7507.24,7507.24,0],["2017-11-28",7507.24,7507.24,7507.24,7507.24,0],["2017-11-29",7507.24,7507.24,7507.24,7507.24,0],["2017-11-30",7507.24,7507.24,7507.24,7507.24,0],["2017-12-01",7757.48,7757.48,7757.48,7757.48,100],["2017-12-04",7757.48,7757.48,7757.48,7757.48,0],["2017-12-05",7757.48,7757.48,7757.48,7757.48,0],["2017-12-06",7757.48,7757.48,7757.48,7757.48,0],["2017-12-07",7507.24,7507.24,7507.24,7507.24,1000],["2017-12-08",7507.24,7507.24,7507.24,7507.24,100],["2017-12-11",7507.24,7507.24,7507.24,7507.24,0],["2017-12-12",7632.36,7632.36,7632.36,7632.36,100],["2017-12-13",7632.36,7632.36,7632.36,7632.36,0],["2017-12-14",7632.36,7632.36,7632.36,7632.36,0],["2017-12-15",7632.36,7632.36,7632.36,7632.36,0],["2017-12-18",7757.48,7757.48,7757.48,7757.48,100],["2017-12-19",7757.48,7757.48,7757.48,7757.48,0],["2017-12-20",7757.48,7757.48,7757.48,7757.48,0],["2017-12-21",7820.04,7820.04,7820.04,7820.04,200],["2017-12-22",7820.04,7820.04,7820.04,7820.04,0],["2017-12-25",8007.72,8132.84,8007.72,8132.84,200],["2017-12-26",8132.84,8195.4,8132.84,8132.84,4700],["2017-12-27",8132.84,8132.84,8070.28,8070.28,5500],["2017-12-28",8132.84,8132.84,8132.84,8132.84,100],["2017-12-29",8070.28,8070.28,8070.28,8070.28,100],["2018-01-02",8070.28,8070.28,8070.28,8070.28,0],["2018-01-03",8132.84,8132.84,8070.28,8070.28,1700],["2018-01-04",8132.84,8132.84,8070.28,8070.28,3300],["2018-01-05",7820.04,8132.84,7820.04,8132.84,800],["2018-01-08",7993.82,7993.82,7993.82,7993.82,100],["2018-01-09",7993.82,8480.4,7993.82,8480.4,300],["2018-01-10",8480.4,8480.4,8480.4,8480.4,0],["2018-01-11",8480.4,8480.4,8480.4,8480.4,0],["2018-01-12",8480.4,8480.4,8480.4,8480.4,0],["2018-01-15",8480.4,8480.4,8480.4,8480.4,120],["2018-01-16",8966.98,8966.98,8966.98,8966.98,100],["2018-01-17",8966.98,8966.98,8966.98,8966.98,0],["2018-01-18",8966.98,8966.98,8966.98,8966.98,0],["2018-01-19",8132.84,8549.91,8132.84,8549.91,300],["2018-01-22",8549.91,8549.91,7993.82,8132.84,6400],["2018-01-23",8132.84,8341.37,8132.84,8341.37,4000],["2018-01-24",8132.84,8132.84,8132.84,8132.84,800],["2018-01-25",8132.84,8132.84,8132.84,8132.84,0],["2018-01-26",7854.79,7854.79,7854.79,7854.79,1060],["2018-01-29",8271.86,8341.37,8271.86,8341.37,400],["2018-01-30",8202.35,8271.86,8202.35,8202.35,410],["2018-01-31",8202.35,8202.35,8202.35,8202.35,60],["2018-02-01",8202.35,8202.35,8202.35,8202.35,0],["2018-02-02",8202.35,8202.35,8202.35,8202.35,100],["2018-02-05",8202.35,8202.35,8202.35,8202.35,0],["2018-02-06",8202.35,8202.35,8202.35,8202.35,0],["2018-02-07",7646.26,7646.26,7646.26,7646.26,100],["2018-02-08",8271.86,8271.86,8271.86,8271.86,100],["2018-02-09",7507.24,7507.24,7507.24,7507.24,100],["2018-02-12",7507.24,7507.24,7507.24,7507.24,0],["2018-02-13",8202.35,8202.35,7854.79,7854.79,600],["2018-02-21",7854.79,7854.79,7854.79,7854.79,200],["2018-02-22",7854.79,7854.79,7854.79,7854.79,0],["2018-02-23",7924.3,7924.3,7924.3,7924.3,200],["2018-02-26",8202.35,8202.35,8202.35,8202.35,5300],["2018-02-27",8202.35,8202.35,8202.35,8202.35,2600],["2018-02-28",8202.35,8202.35,8202.35,8202.35,5300],["2018-03-01",8202.35,8202.35,8202.35,8202.35,3000],["2018-03-02",8202.35,8202.35,8202.35,8202.35,0],["2018-03-05",8202.35,8202.35,8202.35,8202.35,0],["2018-03-06",8202.35,8202.35,8202.35,8202.35,0],["2018-03-07",8202.35,8202.35,8202.35,8202.35,0],["2018-03-08",8202.35,8202.35,8202.35,8202.35,0],["2018-03-09",8202.35,8341.37,8202.35,8341.37,5600],["2018-03-12",8341.37,8341.37,8202.35,8202.35,600],["2018-03-13",8202.35,8202.35,8202.35,8202.35,0],["2018-03-14",8202.35,8202.35,8202.35,8202.35,0],["2018-03-15",8202.35,8202.35,8202.35,8202.35,0],["2018-03-16",8202.35,8202.35,8202.35,8202.35,0],["2018-03-19",8202.35,8202.35,8202.35,8202.35,0],["2018-03-20",8341.37,8341.37,8341.37,8341.37,700],["2018-03-21",8341.37,8341.37,8341.37,8341.37,2000],["2018-03-22",8410.88,8410.88,8341.37,8341.37,700],["2018-03-23",8341.37,8341.37,8341.37,8341.37,2300],["2018-03-26",8341.37,8341.37,7993.82,7993.82,1300],["2018-03-27",7993.82,7993.82,7993.82,7993.82,0],["2018-03-28",7993.82,7993.82,7993.82,7993.82,0],["2018-03-29",7993.82,7993.82,7993.82,7993.82,0],["2018-03-30",7993.82,7993.82,7993.82,7993.82,0],["2018-04-02",7993.82,7993.82,7993.82,7993.82,0],["2018-04-03",7993.82,7993.82,7993.82,7993.82,0],["2018-04-04",7993.82,7993.82,7993.82,7993.82,0],["2018-04-05",7993.82,7993.82,7993.82,7993.82,500],["2018-04-06",7993.82,7993.82,7993.82,7993.82,0],["2018-04-09",7993.82,7993.82,7993.82,7993.82,100],["2018-04-10",7993.82,7993.82,7993.82,7993.82,0],["2018-04-11",8271.86,8271.86,7993.82,7993.82,2000],["2018-04-12",7993.82,7993.82,7993.82,7993.82,0],["2018-04-13",8271.86,8271.86,8271.86,8271.86,200],["2018-04-16",8271.86,8271.86,8271.86,8271.86,0],["2018-04-17",8271.86,8271.86,8271.86,8271.86,0],["2018-04-18",8271.86,8271.86,8271.86,8271.86,0],["2018-04-19",8271.86,8271.86,8271.86,8271.86,0],["2018-04-20",8271.86,8271.86,8271.86,8271.86,0],["2018-04-23",8271.86,8271.86,8271.86,8271.86,2000],["2018-04-24",8202.35,8202.35,8202.35,8202.35,1000],["2018-04-26",8202.35,8202.35,8202.35,8202.35,7000],["2018-04-27",8202.35,8202.35,8202.35,8202.35,0],["2018-05-02",8202.35,8202.35,8202.35,8202.35,0],["2018-05-03",8202.35,8202.35,8202.35,8202.35,0],["2018-05-04",8202.35,8202.35,8202.35,8202.35,0],["2018-05-07",8202.35,8202.35,8202.35,8202.35,0],["2018-05-08",8202.35,8202.35,8202.35,8202.35,0],["2018-05-09",7785.28,7785.28,7785.28,7785.28,100],["2018-05-10",7785.28,7785.28,7785.28,7785.28,100],["2018-05-11",7785.28,7785.28,7785.28,7785.28,0],["2018-05-14",7785.28,7785.28,7785.28,7785.28,0],["2018-05-15",7785.28,7785.28,7785.28,7785.28,0],["2018-05-16",7785.28,7785.28,7785.28,7785.28,0],["2018-05-17",7785.28,7785.28,7785.28,7785.28,0],["2018-05-18",8271.86,8271.86,8271.86,8271.86,200],["2018-05-21",7785.28,7785.28,7785.28,7785.28,100],["2018-05-22",7785.28,7785.28,7785.28,7785.28,0],["2018-05-23",7785.28,7785.28,7785.28,7785.28,0],["2018-05-24",7785.28,7785.28,7785.28,7785.28,0],["2018-05-25",8202.35,8341.37,8202.35,8341.37,1200],["2018-05-28",8341.37,8341.37,8341.37,8341.37,0],["2018-05-29",8341.37,8341.37,8341.37,8341.37,0],["2018-05-30",8341.37,8341.37,8341.37,8341.37,0],["2018-05-31",8341.37,8341.37,8341.37,8341.37,0],["2018-06-01",8341.37,8341.37,8341.37,8341.37,0],["2018-06-04",8341.37,8341.37,8341.37,8341.37,0],["2018-06-05",8341.37,8341.37,8341.37,8341.37,0],["2018-06-06",8341.37,8341.37,8341.37,8341.37,0],["2018-06-07",8341.37,8341.37,8341.37,8341.37,0],["2018-06-08",8341.37,8341.37,8341.37,8341.37,0],["2018-06-11",8341.37,8341.37,8341.37,8341.37,0],["2018-06-12",7993.82,7993.82,7993.82,7993.82,300],["2018-06-13",7993.82,8063.33,7993.82,8063.33,1500],["2018-06-14",8063.33,8063.33,8063.33,8063.33,0],["2018-06-15",8063.33,8063.33,8063.33,8063.33,0],["2018-06-18",8063.33,8063.33,8063.33,8063.33,0],["2018-06-19",8063.33,8063.33,8063.33,8063.33,0],["2018-06-20",8063.33,8063.33,8063.33,8063.33,0],["2018-06-21",7298.7,7298.7,7298.7,7298.7,100],["2018-06-22",7924.3,7924.3,7924.3,7924.3,100],["2018-06-25",7854.79,7854.79,7785.28,7785.28,800],["2018-06-26",7785.28,7785.28,7785.28,7785.28,0],["2018-06-27",7785.28,7785.28,7785.28,7785.28,0],["2018-06-28",8202.35,8271.86,8202.35,8271.86,1000],["2018-06-29",8271.86,8271.86,8271.86,8271.86,0],["2018-07-02",8271.86,8271.86,8271.86,8271.86,0],["2018-07-03",8271.86,8271.86,8271.86,8271.86,0],["2018-07-04",8271.86,8271.86,8271.86,8271.86,0],["2018-07-05",8271.86,8271.86,8271.86,8271.86,0],["2018-07-06",8202.35,8202.35,8202.35,8202.35,100],["2018-07-09",8202.35,8202.35,8202.35,8202.35,0],["2018-07-10",8202.35,8202.35,8202.35,8202.35,0],["2018-07-11",8202.35,8202.35,8202.35,8202.35,0],["2018-07-12",8202.35,8202.35,8202.35,8202.35,0],["2018-07-13",8202.35,8202.35,8202.35,8202.35,0],["2018-07-16",8202.35,8202.35,8202.35,8202.35,0],["2018-07-17",8202.35,8341.37,8202.35,8341.37,3000],["2018-07-18",8341.37,8341.37,8341.37,8341.37,2000],["2018-07-19",8063.33,8063.33,7993.82,7993.82,900],["2018-07-20",8341.37,8341.37,8341.37,8341.37,500],["2018-07-23",8341.37,8341.37,8341.37,8341.37,0],["2018-07-24",8341.37,8341.37,8341.37,8341.37,0],["2018-07-25",8341.37,8410.88,8341.37,8410.88,300],["2018-07-26",8341.37,8480.4,8341.37,8410.88,800],["2018-07-27",8341.37,8341.37,8341.37,8341.37,500],["2018-07-30",8341.37,8480.4,8341.37,8480.4,200],["2018-07-31",8480.4,8480.4,8480.4,8480.4,700],["2018-08-01",8480.4,8480.4,8480.4,8480.4,0],["2018-08-02",7993.82,7993.82,7993.82,7993.82,100],["2018-08-03",8202.35,8202.35,8202.35,8202.35,100],["2018-08-06",8202.35,8202.35,8202.35,8202.35,0],["2018-08-07",8202.35,8202.35,8202.35,8202.35,0],["2018-08-08",8688.93,8688.93,8688.93,8688.93,1000],["2018-08-09",8688.93,8688.93,8688.93,8688.93,0],["2018-08-10",8271.86,8271.86,8271.86,8271.86,100],["2018-08-13",8271.86,8271.86,8271.86,8271.86,0],["2018-08-14",8271.86,8271.86,8271.86,8271.86,0],["2018-08-15",8271.86,8271.86,8271.86,8271.86,3100],["2018-08-16",8341.37,8341.37,8341.37,8341.37,100],["2018-08-17",8341.37,8341.37,8341.37,8341.37,100],["2018-08-20",8341.37,8410.88,8341.37,8341.37,400],["2018-08-21",8410.88,8410.88,8410.88,8410.88,200],["2018-08-22",8410.88,8410.88,8410.88,8410.88,100],["2018-08-23",8410.88,8410.88,8410.88,8410.88,200],["2018-08-24",8410.88,8410.88,8410.88,8410.88,0],["2018-08-27",8410.88,8410.88,8410.88,8410.88,0],["2018-08-28",8410.88,8410.88,8410.88,8410.88,0],["2018-08-29",8410.88,8410.88,8410.88,8410.88,0],["2018-08-30",8410.88,8410.88,8410.88,8410.88,100],["2018-08-31",8410.88,8410.88,8410.88,8410.88,1100],["2018-09-04",8410.88,8410.88,8410.88,8410.88,0],["2018-09-05",8480.4,8480.4,8410.88,8410.88,300],["2018-09-06",8410.88,8480.4,8410.88,8480.4,800],["2018-09-07",8410.88,8480.4,8410.88,8480.4,1100],["2018-09-10",8410.88,8480.4,8410.88,8480.4,700],["2018-09-11",8480.4,8480.4,8480.4,8480.4,0],["2018-09-12",8480.4,8549.91,7854.79,7854.79,4000],["2018-09-13",7854.79,7854.79,7854.79,7854.79,0],["2018-09-14",7854.79,7854.79,7854.79,7854.79,0],["2018-09-17",8480.4,8480.4,8410.88,8410.88,300],["2018-09-18",8202.35,8410.88,8202.35,8410.88,200],["2018-09-19",8410.88,8410.88,8410.88,8410.88,0],["2018-09-20",8480.4,8549.91,8480.4,8549.91,2000],["2018-09-21",8549.91,8549.91,8549.91,8549.91,0],["2018-09-24",8549.91,8549.91,8549.91,8549.91,0],["2018-09-25",8549.91,8549.91,8549.91,8549.91,0],["2018-09-26",8549.91,8549.91,8549.91,8549.91,0],["2018-09-27",8549.91,8549.91,8549.91,8549.91,0],["2018-09-28",8480.4,8480.4,8480.4,8480.4,1000],["2018-10-01",8480.4,8480.4,8480.4,8480.4,0],["2018-10-02",8480.4,8480.4,8480.4,8480.4,500],["2018-10-03",8480.4,8480.4,8480.4,8480.4,700],["2018-10-04",8480.4,8480.4,8480.4,8480.4,0],["2018-10-05",8480.4,8480.4,8480.4,8480.4,0],["2018-10-08",8480.4,8480.4,8480.4,8480.4,0],["2018-10-09",8480.4,8480.4,8480.4,8480.4,0],["2018-10-10",8480.4,8480.4,8480.4,8480.4,0],["2018-10-11",8480.4,8480.4,8480.4,8480.4,0],["2018-10-12",8480.4,8480.4,8480.4,8480.4,0],["2018-10-15",8480.4,8480.4,8480.4,8480.4,0],["2018-10-16",7993.82,7993.82,7993.82,7993.82,700],["2018-10-17",8341.37,8341.37,8341.37,8341.37,100],["2018-10-18",8341.37,8341.37,8341.37,8341.37,0],["2018-10-19",7993.82,7993.82,7993.82,7993.82,600],["2018-10-22",7993.82,7993.82,7993.82,7993.82,0],["2018-10-23",7993.82,7993.82,7993.82,7993.82,0],["2018-10-24",7993.82,7993.82,7854.79,7854.79,1100],["2018-10-25",7854.79,7854.79,7854.79,7854.79,0],["2018-10-26",7854.79,7854.79,7854.79,7854.79,0],["2018-10-29",7854.79,7854.79,7854.79,7854.79,0],["2018-10-30",7993.82,7993.82,7993.82,7993.82,10000],["2018-10-31",7993.82,7993.82,7993.82,7993.82,0],["2018-11-01",7993.82,7993.82,7993.82,7993.82,0],["2018-11-02",7993.82,7993.82,7993.82,7993.82,0],["2018-11-05",7993.82,7993.82,7993.82,7993.82,0],["2018-11-06",8341.37,8341.37,8341.37,8341.37,100],["2018-11-07",8341.37,8341.37,8341.37,8341.37,0],["2018-11-08",8341.37,8341.37,8341.37,8341.37,0],["2018-11-09",8341.37,8341.37,8341.37,8341.37,0],["2018-11-12",8341.37,8341.37,8341.37,8341.37,0],["2018-11-13",8341.37,8341.37,8341.37,8341.37,0],["2018-11-14",8341.37,8341.37,8341.37,8341.37,0],["2018-11-15",8341.37,8341.37,8341.37,8341.37,0],["2018-11-16",8341.37,8341.37,8341.37,8341.37,100],["2018-11-19",8341.37,8341.37,8341.37,8341.37,0],["2018-11-20",8341.37,8341.37,8341.37,8341.37,1500],["2018-11-21",8341.37,8341.37,8341.37,8341.37,0],["2018-11-22",8341.37,8341.37,8341.37,8341.37,100],["2018-11-23",8341.37,8341.37,8341.37,8341.37,0],["2018-11-26",8341.37,8341.37,8341.37,8341.37,0],["2018-11-27",8341.37,8341.37,8341.37,8341.37,0],["2018-11-28",8341.37,8341.37,8341.37,8341.37,300],["2018-11-29",8341.37,8341.37,8341.37,8341.37,4200],["2018-11-30",8341.37,8341.37,8341.37,8341.37,0],["2018-12-03",8341.37,8341.37,8341.37,8341.37,0],["2018-12-04",8341.37,8341.37,8341.37,8341.37,0],["2018-12-05",8341.37,8341.37,8341.37,8341.37,0],["2018-12-06",8341.37,8341.37,8341.37,8341.37,0],["2018-12-07",8341.37,8341.37,8341.37,8341.37,0],["2018-12-10",8341.37,8341.37,8341.37,8341.37,0],["2018-12-11",8341.37,8341.37,8341.37,8341.37,0],["2018-12-12",8341.37,8341.37,8341.37,8341.37,0],["2018-12-13",8341.37,8341.37,8341.37,8341.37,0],["2018-12-14",8341.37,8341.37,8341.37,8341.37,0],["2018-12-17",8341.37,8341.37,8341.37,8341.37,0],["2018-12-18",8341.37,8341.37,8341.37,8341.37,0],["2018-12-19",8341.37,8341.37,8341.37,8341.37,0],["2018-12-20",8341.37,8341.37,8341.37,8341.37,0],["2018-12-21",8341.37,8341.37,8341.37,8341.37,0],["2018-12-24",8063.33,8063.33,8063.33,8063.33,3600],["2018-12-25",8063.33,8063.33,8063.33,8063.33,0],["2018-12-26",8063.33,8063.33,8063.33,8063.33,0],["2018-12-27",8063.33,8063.33,8063.33,8063.33,0],["2018-12-28",8063.33,8063.33,8063.33,8063.33,0],["2019-01-02",8063.33,8063.33,8063.33,8063.33,0],["2019-01-03",8063.33,8063.33,8063.33,8063.33,0],["2019-01-04",8063.33,8063.33,8063.33,8063.33,0],["2019-01-07",8063.33,8063.33,8063.33,8063.33,0],["2019-01-08",8063.33,8063.33,8063.33,8063.33,0],["2019-01-09",8063.33,8063.33,8063.33,8063.33,0],["2019-01-10",8063.33,8063.33,8063.33,8063.33,0],["2019-01-11",8063.33,8063.33,8063.33,8063.33,0],["2019-01-14",8063.33,8063.33,8063.33,8063.33,0],["2019-01-15",8063.33,8063.33,8063.33,8063.33,0],["2019-01-16",8063.33,8063.33,8063.33,8063.33,0],["2019-01-17",8063.33,8063.33,8063.33,8063.33,0],["2019-01-18",8063.33,8063.33,8063.33,8063.33,0],["2019-01-21",8063.33,8063.33,8063.33,8063.33,0],["2019-01-22",7298.7,8063.33,7298.7,8063.33,400],["2019-01-23",8063.33,8063.33,8063.33,8063.33,0],["2019-01-24",8063.33,8063.33,8063.33,8063.33,0],["2019-01-25",8063.33,8063.33,8063.33,8063.33,100],["2019-01-28",8063.33,8063.33,8063.33,8063.33,0],["2019-01-29",8063.33,8063.33,8063.33,8063.33,0],["2019-01-30",8063.33,8063.33,8063.33,8063.33,0],["2019-01-31",8063.33,8063.33,8063.33,8063.33,0],["2019-02-01",8063.33,8063.33,8063.33,8063.33,0],["2019-02-11",7298.7,7646.26,7298.7,7646.26,3500],["2019-02-12",7993.82,8063.33,7993.82,8063.33,400],["2019-02-13",8063.33,8063.33,8063.33,8063.33,500],["2019-02-14",7715.77,7715.77,7646.26,7646.26,1100],["2019-02-15",7646.26,7646.26,7646.26,7646.26,0],["2019-02-18",7646.26,7646.26,7646.26,7646.26,0],["2019-02-19",7646.26,7646.26,7646.26,7646.26,0],["2019-02-20",7646.26,7646.26,7646.26,7646.26,0],["2019-02-21",7646.26,7646.26,7646.26,7646.26,0],["2019-02-22",7646.26,7646.26,7646.26,7646.26,0],["2019-02-25",7646.26,7646.26,7646.26,7646.26,0],["2019-02-26",7646.26,7646.26,7646.26,7646.26,0],["2019-02-27",8132.84,8341.37,8132.84,8341.37,200],["2019-02-28",8341.37,8341.37,8341.37,8341.37,0],["2019-03-01",8341.37,8341.37,8341.37,8341.37,0],["2019-03-04",8341.37,8341.37,8341.37,8341.37,0],["2019-03-05",8341.37,8341.37,8341.37,8341.37,0],["2019-03-06",8341.37,8341.37,8341.37,8341.37,0],["2019-03-07",8341.37,9175.51,8341.37,9175.51,200],["2019-03-08",9175.51,9175.51,9175.51,9175.51,0],["2019-03-11",8271.86,8271.86,8271.86,8271.86,100],["2019-03-12",7507.24,7507.24,7507.24,7507.24,100],["2019-03-13",7507.24,7507.24,7507.24,7507.24,0],["2019-03-14",7507.24,7507.24,7507.24,7507.24,0],["2019-03-15",7507.24,7507.24,7507.24,7507.24,0],["2019-03-18",8202.35,8202.35,7646.26,7646.26,3100],["2019-03-19",8410.88,8410.88,8410.88,8410.88,200],["2019-03-20",8410.88,8410.88,8410.88,8410.88,0],["2019-03-21",8410.88,8410.88,8410.88,8410.88,0],["2019-03-22",8410.88,8410.88,8410.88,8410.88,0],["2019-03-25",9245.02,9245.02,9245.02,9245.02,100],["2019-03-26",9245.02,9245.02,9245.02,9245.02,0],["2019-03-27",9245.02,9245.02,9245.02,9245.02,0],["2019-03-28",9245.02,9245.02,9245.02,9245.02,0],["2019-03-29",9245.02,9245.02,9245.02,9245.02,0],["2019-04-01",8341.37,8341.37,8341.37,8341.37,100],["2019-04-02",8341.37,8341.37,8341.37,8341.37,1100],["2019-04-03",8341.37,8341.37,8341.37,8341.37,0],["2019-04-04",8341.37,8341.37,8341.37,8341.37,0],["2019-04-05",9175.51,9175.51,8341.37,8341.37,1000],["2019-04-08",8341.37,8341.37,8341.37,8341.37,0],["2019-04-09",8341.37,8341.37,8341.37,8341.37,0],["2019-04-10",8341.37,8341.37,8341.37,8341.37,0],["2019-04-11",9106.0,9106.0,8341.37,8341.37,1000],["2019-04-12",8341.37,8341.37,8341.37,8341.37,500],["2019-04-16",8341.37,8341.37,8341.37,8341.37,0],["2019-04-17",8341.37,8341.37,8341.37,8341.37,200],["2019-04-18",8966.98,8966.98,8341.37,8341.37,1400],["2019-04-19",8341.37,8341.37,8341.37,8341.37,200],["2019-04-22",8341.37,8341.37,8341.37,8341.37,400],["2019-04-23",8341.37,8341.37,8341.37,8341.37,0],["2019-04-24",8035.27,8341.37,8035.27,8341.37,600],["2019-04-25",8341.37,8341.37,8341.37,8341.37,0],["2019-04-26",8341.37,8341.37,8341.37,8341.37,0],["2019-05-02",8341.37,8341.37,8341.37,8341.37,0],["2019-05-03",8341.37,8341.37,8341.37,8341.37,0],["2019-05-06",8341.37,8341.37,8341.37,8341.37,0],["2019-05-07",8264.85,8264.85,8264.85,8264.85,100],["2019-05-08",8264.85,8264.85,8264.85,8264.85,0],["2019-05-09",8264.85,8264.85,8264.85,8264.85,0],["2019-05-10",8264.85,8264.85,8264.85,8264.85,100],["2019-05-13",8264.85,8264.85,8264.85,8264.85,100],["2019-05-14",7729.16,7729.16,7729.16,7729.16,100],["2019-05-15",8417.9,8494.43,8417.9,8494.43,200],["2019-05-16",8188.32,8188.32,8188.32,8188.32,1000],["2019-05-17",8188.32,8188.32,8188.32,8188.32,100],["2019-05-20",8188.32,8188.32,8188.32,8188.32,0],["2019-05-21",8188.32,8188.32,8188.32,8188.32,0],["2019-05-22",8188.32,8188.32,8188.32,8188.32,0],["2019-05-23",8188.32,8188.32,8188.32,8188.32,200],["2019-05-24",8188.32,8188.32,8188.32,8188.32,0],["2019-05-27",8188.32,8188.32,8188.32,8188.32,0],["2019-05-28",8111.79,8111.79,8111.79,8111.79,1300],["2019-05-29",8111.79,8111.79,8111.79,8111.79,100],["2019-05-30",8111.79,8111.79,8111.79,8111.79,100],["2019-05-31",8111.79,8111.79,8111.79,8111.79,0],["2019-06-03",8111.79,8111.79,8111.79,8111.79,0],["2019-06-04",8111.79,8111.79,8111.79,8111.79,0],["2019-06-05",8877.06,8877.06,8035.27,8035.27,200],["2019-06-06",8035.27,8035.27,8035.27,8035.27,0],["2019-06-07",8800.53,8800.53,8800.53,8800.53,100],["2019-06-10",8800.53,8800.53,8800.53,8800.53,0],["2019-06-11",8800.53,8800.53,8800.53,8800.53,0],["2019-06-12",8800.53,8800.53,8800.53,8800.53,0],["2019-06-13",8800.53,8800.53,8800.53,8800.53,0],["2019-06-14",7958.74,7958.74,7958.74,7958.74,100],["2019-06-17",8724.01,8724.01,8724.01,8724.01,100],["2019-06-18",8724.01,8724.01,8724.01,8724.01,0],["2019-06-19",9565.8,9565.8,9565.8,9565.8,100],["2019-06-20",10331.06,10331.06,8647.48,8647.48,300],["2019-06-21",8647.48,8647.48,8647.48,8647.48,0],["2019-06-24",8647.48,8647.48,8647.48,8647.48,0],["2019-06-25",9489.27,9489.27,8647.48,8647.48,500],["2019-06-26",8647.48,8647.48,8647.48,8647.48,0],["2019-06-27",8647.48,8647.48,8647.48,8647.48,0],["2019-06-28",8647.48,8647.48,8647.48,8647.48,0],["2019-07-01",9412.74,9412.74,9412.74,9412.74,100],["2019-07-02",8647.48,8647.48,8494.43,8494.43,1100],["2019-07-03",9336.22,9336.22,9336.22,9336.22,100],["2019-07-04",9336.22,9336.22,9336.22,9336.22,0],["2019-07-05",10101.48,10101.48,10101.48,10101.48,100],["2019-07-08",9183.16,9183.16,9183.16,9183.16,2000],["2019-07-09",10101.48,10101.48,10101.48,10101.48,100],["2019-07-10",10101.48,10101.48,10101.48,10101.48,0],["2019-07-11",10101.48,10101.48,10101.48,10101.48,0],["2019-07-12",10101.48,10101.48,10101.48,10101.48,0],["2019-07-15",10101.48,10101.48,10101.48,10101.48,0],["2019-07-16",10101.48,10101.48,10101.48,10101.48,0],["2019-07-17",10101.48,10101.48,10101.48,10101.48,0],["2019-07-18",10101.48,10101.48,10101.48,10101.48,0],["2019-07-19",10101.48,10101.48,10101.48,10101.48,0],["2019-07-22",10101.48,10101.48,10101.48,10101.48,0],["2019-07-23",10101.48,10101.48,10101.48,10101.48,0],["2019-07-24",10101.48,10101.48,10101.48,10101.48,0],["2019-07-25",10101.48,10101.48,10101.48,10101.48,0],["2019-07-26",10101.48,10101.48,10101.48,10101.48,0],["2019-07-29",10101.48,10101.48,10101.48,10101.48,0],["2019-07-30",10101.48,10101.48,10101.48,10101.48,0],["2019-07-31",10101.48,10101.48,10101.48,10101.48,0],["2019-08-01",10101.48,10101.48,10101.48,10101.48,0],["2019-08-02",10101.48,10101.48,10101.48,10101.48,0],["2019-08-05",10101.48,10101.48,10101.48,10101.48,0],["2019-08-06",10101.48,10101.48,10101.48,10101.48,0],["2019-08-07",10101.48,10101.48,10101.48,10101.48,0],["2019-08-08",10101.48,10101.48,10101.48,10101.48,0],["2019-08-09",10101.48,10101.48,10101.48,10101.48,0],["2019-08-12",10101.48,10101.48,10101.48,10101.48,0],["2019-08-13",10101.48,10101.48,10101.48,10101.48,0],["2019-08-14",10101.48,10101.48,10101.48,10101.48,0],["2019-08-15",10101.48,10101.48,10101.48,10101.48,0],["2019-08-16",10101.48,10101.48,10101.48,10101.48,0],["2019-08-19",10101.48,10101.48,10101.48,10101.48,0],["2019-08-20",10101.48,10101.48,10101.48,10101.48,0],["2019-08-21",10101.48,10101.48,10101.48,10101.48,0],["2019-08-22",10101.48,10101.48,10101.48,10101.48,0],["2019-08-23",10101.48,10101.48,10101.48,10101.48,0],["2019-08-26",10101.48,10101.48,10101.48,10101.48,0],["2019-08-27",10101.48,10101.48,10101.48,10101.48,0],["2019-08-28",10101.48,10101.48,10101.48,10101.48,0],["2019-08-29",10101.48,10101.48,10101.48,10101.48,0],["2019-08-30",10101.48,10101.48,10101.48,10101.48,0],["2019-09-03",10101.48,10101.48,10101.48,10101.48,0],["2019-09-04",10101.48,10101.48,10101.48,10101.48,0],["2019-09-05",10101.48,10101.48,10101.48,10101.48,0],["2019-09-06",10101.48,10101.48,10101.48,10101.48,0],["2019-09-09",10101.48,10101.48,10101.48,10101.48,0],["2019-09-10",10101.48,10101.48,10101.48,10101.48,0],["2019-09-11",10101.48,10101.48,10101.48,10101.48,0],["2019-09-12",10101.48,10101.48,10101.48,10101.48,0],["2019-09-13",10101.48,10101.48,10101.48,10101.48,0],["2019-09-16",10101.48,10101.48,10101.48,10101.48,0],["2019-09-17",10101.48,10101.48,10101.48,10101.48,0],["2019-09-18",10101.48,10101.48,10101.48,10101.48,0],["2019-09-19",10101.48,10101.48,10101.48,10101.48,0],["2019-09-20",10101.48,10101.48,10101.48,10101.48,0],["2019-09-23",10101.48,10101.48,10101.48,10101.48,0],["2019-09-24",10101.48,10101.48,10101.48,10101.48,0],["2019-09-25",10101.48,10101.48,10101.48,10101.48,0],["2019-09-26",10101.48,10101.48,10101.48,10101.48,0],["2019-09-27",10101.48,10101.48,10101.48,10101.48,0],["2019-09-30",10101.48,10101.48,10101.48,10101.48,0],["2019-10-01",10101.48,10101.48,10101.48,10101.48,0],["2019-10-02",10101.48,10101.48,10101.48,10101.48,0],["2019-10-03",10101.48,10101.48,10101.48,10101.48,0],["2019-10-04",10101.48,10101.48,10101.48,10101.48,0],["2019-10-07",10101.48,10101.48,10101.48,10101.48,0],["2019-10-08",10101.48,10101.48,10101.48,10101.48,200],["2019-10-09",10101.48,10101.48,10101.48,10101.48,0],["2019-10-10",10101.48,10101.48,10101.48,10101.48,0],["2019-10-11",10101.48,10101.48,10101.48,10101.48,0],["2019-10-14",10101.48,10101.48,10101.48,10101.48,0],["2019-10-15",9106.64,9106.64,9106.64,9106.64,300],["2019-10-16",9106.64,9106.64,9106.64,9106.64,0],["2019-10-17",9106.64,9106.64,9106.64,9106.64,0],["2019-10-18",9106.64,9106.64,9106.64,9106.64,0],["2019-10-21",9106.64,9106.64,9106.64,9106.64,0],["2019-10-22",9106.64,9106.64,9106.64,9106.64,0],["2019-10-23",9106.64,9106.64,9106.64,9106.64,0],["2019-10-24",9106.64,9106.64,9106.64,9106.64,0],["2019-10-25",9106.64,9106.64,9106.64,9106.64,0],["2019-10-28",9106.64,9106.64,9106.64,9106.64,0],["2019-10-29",9106.64,9106.64,9106.64,9106.64,0],["2019-10-30",9106.64,9106.64,9106.64,9106.64,0],["2019-10-31",9106.64,9106.64,9106.64,9106.64,0],["2019-11-01",9106.64,9106.64,9106.64,9106.64,0],["2019-11-04",9106.64,9106.64,9106.64,9106.64,0],["2019-11-05",9106.64,9106.64,9106.64,9106.64,0],["2019-11-06",9106.64,9106.64,9106.64,9106.64,0],["2019-11-07",9106.64,9106.64,9106.64,9106.64,0],["2019-11-08",9106.64,9106.64,9106.64,9106.64,0],["2019-11-11",9106.64,9106.64,9106.64,9106.64,0],["2019-11-12",9106.64,9106.64,9106.64,9106.64,0],["2019-11-13",9106.64,9106.64,9106.64,9106.64,0],["2019-11-14",9106.64,9106.64,9106.64,9106.64,0],["2019-11-15",9106.64,9106.64,9106.64,9106.64,0],["2019-11-18",9106.64,9106.64,9106.64,9106.64,0],["2019-11-19",9106.64,9106.64,9106.64,9106.64,0],["2019-11-20",9106.64,9106.64,9106.64,9106.64,0],["2019-11-21",9106.64,9106.64,9106.64,9106.64,0],["2019-11-22",9106.64,9106.64,9106.64,9106.64,0],["2019-11-25",9106.64,9106.64,9106.64,9106.64,0],["2019-11-26",9106.64,9106.64,9106.64,9106.64,0],["2019-11-27",9106.64,9106.64,9106.64,9106.64,0],["2019-11-28",9106.64,9106.64,9106.64,9106.64,0],["2019-11-29",9106.64,9106.64,9106.64,9106.64,0],["2019-12-02",9106.64,9106.64,9106.64,9106.64,0],["2019-12-03",9106.64,9106.64,9106.64,9106.64,0],["2019-12-04",9106.64,9106.64,9106.64,9106.64,0],["2019-12-05",9106.64,9106.64,9106.64,9106.64,0],["2019-12-06",9106.64,9106.64,9106.64,9106.64,0],["2019-12-09",9106.64,9106.64,9106.64,9106.64,0],["2019-12-10",9106.64,9106.64,9106.64,9106.64,0],["2019-12-11",9106.64,9106.64,9106.64,9106.64,0],["2019-12-12",9106.64,9106.64,9106.64,9106.64,0],["2019-12-13",9106.64,9106.64,9106.64,9106.64,0],["2019-12-16",9106.64,9106.64,9106.64,9106.64,0],["2019-12-17",9106.64,9106.64,9106.64,9106.64,0],["2019-12-18",9106.64,9106.64,9106.64,9106.64,0],["2019-12-19",9106.64,9106.64,9106.64,9106.64,0],["2019-12-20",9106.64,9106.64,9106.64,9106.64,0],["2019-12-23",9106.64,9106.64,9106.64,9106.64,0],["2019-12-24",9106.64,9106.64,9106.64,9106.64,0],["2019-12-25",9106.64,9106.64,9106.64,9106.64,0],["2019-12-26",9106.64,9106.64,9106.64,9106.64,0],["2019-12-27",9106.64,9106.64,9106.64,9106.64,0],["2019-12-30",9106.64,9106.64,9106.64,9106.64,0],["2019-12-31",9106.64,9106.64,9106.64,9106.64,0],["2020-01-02",9106.64,9106.64,9106.64,9106.64,0],["2020-01-03",9106.64,9106.64,9106.64,9106.64,0],["2020-01-06",9106.64,9106.64,9106.64,9106.64,0],["2020-01-07",9106.64,9106.64,9106.64,9106.64,0],["2020-01-08",9106.64,9106.64,9106.64,9106.64,0],["2020-01-09",9106.64,9106.64,9106.64,9106.64,0],["2020-01-10",9106.64,9106.64,9106.64,9106.64,0],["2020-01-13",9106.64,9106.64,9106.64,9106.64,0],["2020-01-14",9106.64,9106.64,9106.64,9106.64,0],["2020-01-15",9489.27,9489.27,9489.27,9489.27,100],["2020-01-16",9489.27,9489.27,9489.27,9489.27,0],["2020-01-17",9489.27,9489.27,9489.27,9489.27,0],["2020-01-20",9489.27,9489.27,9489.27,9489.27,0],["2020-01-21",9489.27,9489.27,9489.27,9489.27,0],["2020-01-22",9489.27,9489.27,9489.27,9489.27,0],["2020-01-30",9489.27,9489.27,9489.27,9489.27,0],["2020-01-31",9489.27,9565.8,9489.27,9565.8,1000],["2020-02-03",9565.8,9565.8,9565.8,9565.8,0],["2020-02-04",9183.16,9183.16,9183.16,9183.16,1000],["2020-02-05",9183.16,9183.16,9183.16,9183.16,0],["2020-02-06",9183.16,9183.16,9183.16,9183.16,0],["2020-02-07",9183.16,9183.16,9183.16,9183.16,0],["2020-02-10",9183.16,9183.16,9183.16,9183.16,0],["2020-02-11",9183.16,9183.16,9183.16,9183.16,1000],["2020-02-12",9183.16,9183.16,9183.16,9183.16,0],["2020-02-13",9183.16,9183.16,9183.16,9183.16,2300],["2020-02-14",9183.16,9183.16,9183.16,9183.16,0],["2020-02-17",9183.16,9183.16,9183.16,9183.16,0],["2020-02-18",9183.16,9183.16,9183.16,9183.16,0],["2020-02-19",9183.16,9183.16,9183.16,9183.16,0],["2020-02-20",9183.16,9183.16,9183.16,9183.16,0],["2020-02-21",9183.16,9183.16,9183.16,9183.16,0],["2020-02-24",9183.16,9183.16,9183.16,9183.16,0],["2020-02-25",9183.16,9183.16,9183.16,9183.16,0],["2020-02-26",9183.16,9183.16,9183.16,9183.16,0],["2020-02-27",9183.16,9183.16,9183.16,9183.16,0],["2020-02-28",9183.16,9183.16,9183.16,9183.16,0],["2020-03-02",9183.16,9183.16,9183.16,9183.16,0],["2020-03-03",9183.16,9183.16,9183.16,9183.16,0],["2020-03-04",9183.16,9183.16,9183.16,9183.16,0],["2020-03-05",9183.16,9183.16,9183.16,9183.16,0],["2020-03-06",9183.16,9183.16,9183.16,9183.16,0],["2020-03-09",9183.16,9183.16,9183.16,9183.16,0],["2020-03-10",9183.16,9183.16,9183.16,9183.16,0],["2020-03-11",9183.16,9183.16,9183.16,9183.16,0],["2020-03-12",9183.16,9183.16,9183.16,9183.16,0],["2020-03-13",9183.16,9183.16,9183.16,9183.16,0],["2020-03-16",9183.16,9183.16,9183.16,9183.16,0],["2020-03-17",9183.16,9183.16,9183.16,9183.16,0],["2020-03-18",9871.9,9871.9,9871.9,9871.9,100],["2020-03-19",9871.9,9871.9,9871.9,9871.9,2900],["2020-03-20",9871.9,9871.9,9871.9,9871.9,0],["2020-03-23",10790.22,10790.22,10790.22,10790.22,100],["2020-03-24",10790.22,10790.22,10790.22,10790.22,0],["2020-03-25",10790.22,10790.22,10790.22,10790.22,0],["2020-03-26",9718.85,9718.85,9718.85,9718.85,100],["2020-03-27",10637.16,10637.16,10637.16,10637.16,100],["2020-03-30",10637.16,10637.16,10637.16,10637.16,0],["2020-03-31",10637.16,10637.16,10637.16,10637.16,0],["2020-04-01",10637.16,10637.16,10637.16,10637.16,0],["2020-04-03",9642.32,9642.32,9642.32,9642.32,300],["2020-04-06",10560.64,10560.64,10560.64,10560.64,100],["2020-04-07",10560.64,10560.64,10560.64,10560.64,0],["2020-04-08",10560.64,10560.64,10560.64,10560.64,0],["2020-04-09",10560.64,10560.64,10560.64,10560.64,0],["2020-04-10",10560.64,10560.64,10560.64,10560.64,0],["2020-04-13",10560.64,10560.64,10560.64,10560.64,0],["2020-04-14",10560.64,10560.64,10560.64,10560.64,0],["2020-04-15",10560.64,10560.64,10560.64,10560.64,0],["2020-04-16",10560.64,10560.64,10560.64,10560.64,0],["2020-04-17",10560.64,10560.64,10560.64,10560.64,0],["2020-04-20",10560.64,10560.64,10560.64,10560.64,0],["2020-04-21",10560.64,10560.64,10560.64,10560.64,0],["2020-04-22",11555.48,11555.48,11555.48,11555.48,100],["2020-04-23",11555.48,11555.48,11555.48,11555.48,0],["2020-04-24",11555.48,11555.48,11555.48,11555.48,0],["2020-04-27",11555.48,11555.48,11555.48,11555.48,0],["2020-04-28",11555.48,11555.48,11555.48,11555.48,0],["2020-04-29",11555.48,11555.48,11555.48,11555.48,0],["2020-05-04",11555.48,11555.48,11555.48,11555.48,0],["2020-05-05",12703.38,12703.38,12703.38,12703.38,200],["2020-05-06",12856.43,12856.43,12856.43,12856.43,200],["2020-05-07",12856.43,12856.43,12856.43,12856.43,0],["2020-05-08",12856.43,12856.43,12856.43,12856.43,0],["2020-05-11",12856.43,12856.43,12856.43,12856.43,0],["2020-05-12",12856.43,12856.43,12856.43,12856.43,0],["2020-05-13",13009.48,13009.48,13009.48,13009.48,100],["2020-05-14",13009.48,13009.48,13009.48,13009.48,0],["2020-05-15",13009.48,13009.48,13009.48,13009.48,0],["2020-05-18",13009.48,13009.48,13009.48,13009.48,0],["2020-05-19",13009.48,13009.48,13009.48,13009.48,0],["2020-05-20",13009.48,13009.48,13009.48,13009.48,0],["2020-05-21",11708.53,11708.53,11708.53,11708.53,300],["2020-05-22",11708.53,11708.53,11708.53,11708.53,0],["2020-05-25",11708.53,11708.53,11708.53,11708.53,0],["2020-05-26",11708.53,11708.53,11708.53,11708.53,0],["2020-05-27",11478.95,11478.95,11478.95,11478.95,100],["2020-05-28",11478.95,11478.95,11478.95,11478.95,0],["2020-05-29",11478.95,11478.95,11478.95,11478.95,0],["2020-06-01",11478.95,11785.06,11478.95,11785.06,200],["2020-06-02",11785.06,11785.06,11785.06,11785.06,500],["2020-06-03",11785.06,11785.06,11785.06,11785.06,0],["2020-06-04",11785.06,11785.06,11785.06,11785.06,0],["2020-06-05",10614.91,10614.91,10614.91,10614.91,100],["2020-06-08",10614.91,10614.91,10614.91,10614.91,0],["2020-06-09",10614.91,10614.91,10614.91,10614.91,0],["2020-06-10",9611.93,9611.93,9611.93,9611.93,100],["2020-06-11",9611.93,9611.93,9611.93,9611.93,0],["2020-06-12",9611.93,9611.93,9611.93,9611.93,0],["2020-06-15",9611.93,9611.93,9611.93,9611.93,0],["2020-06-16",8776.11,8776.11,8776.11,8776.11,100],["2020-06-17",8776.11,8776.11,8776.11,8776.11,0],["2020-06-18",9611.93,9611.93,9611.93,9611.93,100],["2020-06-19",8776.11,8776.11,8776.11,8776.11,1000],["2020-06-22",8776.11,8776.11,8776.11,8776.11,0],["2020-06-23",8776.11,8776.11,8776.11,8776.11,0],["2020-06-24",8776.11,8776.11,8776.11,8776.11,0],["2020-06-25",8023.87,8023.87,8023.87,8023.87,100],["2020-06-26",8023.87,8023.87,8023.87,8023.87,0],["2020-06-29",8776.11,8776.11,8776.11,8776.11,900],["2020-06-30",9611.93,9611.93,9611.93,9611.93,1000],["2020-07-01",10531.33,10531.33,10531.33,10531.33,100],["2020-07-02",11450.73,11450.73,11283.57,11283.57,400],["2020-07-03",11283.57,11283.57,11283.57,11283.57,0],["2020-07-06",11283.57,11283.57,11283.57,11283.57,0],["2020-07-07",11032.82,11283.57,11032.82,11283.57,1000],["2020-07-08",11283.57,11283.57,11283.57,11283.57,0],["2020-07-09",11283.57,11283.57,11283.57,11283.57,2393],["2020-07-10",11283.57,11283.57,11283.57,11283.57,0],["2020-07-13",11283.57,11283.57,11283.57,11283.57,0],["2020-07-14",10865.66,11032.82,10865.66,11032.82,4700],["2020-07-15",10197.0,10197.0,10029.84,10029.84,700],["2020-07-16",10029.84,10029.84,10029.84,10029.84,0],["2020-07-17",9194.02,9194.02,9194.02,9194.02,700],["2020-07-20",8776.11,8776.11,8441.78,8441.78,400],["2020-07-21",9277.6,9277.6,9277.6,9277.6,1700],["2020-07-22",9277.6,9277.6,9277.6,9277.6,0],["2020-07-23",9611.93,9611.93,9611.93,9611.93,300],["2020-07-24",9862.67,9862.67,9862.67,9862.67,2000],["2020-07-27",9862.67,9862.67,9862.67,9862.67,0],["2020-07-28",8943.27,8943.27,8943.27,8943.27,100],["2020-07-29",8943.27,8943.27,8943.27,8943.27,0],["2020-07-30",8943.27,8943.27,8943.27,8943.27,0],["2020-07-31",8943.27,8943.27,8943.27,8943.27,0],["2020-08-03",8943.27,8943.27,8943.27,8943.27,0],["2020-08-04",8943.27,8943.27,8943.27,8943.27,0],["2020-08-05",8943.27,8943.27,8943.27,8943.27,0],["2020-08-06",8943.27,8943.27,8943.27,8943.27,0],["2020-08-07",8943.27,8943.27,8943.27,8943.27,0],["2020-08-10",8943.27,8943.27,8943.27,8943.27,0],["2020-08-11",8943.27,8943.27,8943.27,8943.27,0],["2020-08-12",8943.27,8943.27,8943.27,8943.27,0],["2020-08-13",8943.27,8943.27,8943.27,8943.27,0],["2020-08-14",8107.45,8107.45,8107.45,8107.45,100],["2020-08-17",8358.2,8358.2,8358.2,8358.2,100],["2020-08-18",8358.2,8358.2,8358.2,8358.2,0],["2020-08-19",8776.11,8776.11,8776.11,8776.11,200],["2020-08-20",8776.11,8776.11,8776.11,8776.11,0],["2020-08-21",8776.11,8776.11,8776.11,8776.11,0],["2020-08-24",9611.93,9611.93,9611.93,9611.93,100],["2020-08-25",10447.75,10447.75,10447.75,10447.75,100],["2020-08-26",11450.73,11450.73,11450.73,11450.73,100],["2020-08-27",11450.73,11450.73,11450.73,11450.73,0],["2020-08-28",11450.73,11450.73,11450.73,11450.73,0],["2020-08-31",11450.73,11450.73,11450.73,11450.73,0],["2020-09-01",11450.73,11450.73,11450.73,11450.73,0],["2020-09-03",11450.73,11450.73,11450.73,11450.73,0],["2020-09-04",11450.73,11450.73,11450.73,11450.73,0],["2020-09-07",11450.73,11450.73,11450.73,11450.73,0],["2020-09-08",11450.73,11450.73,11450.73,11450.73,0],["2020-09-09",11450.73,11450.73,11450.73,11450.73,0],["2020-09-10",11450.73,11450.73,11450.73,11450.73,200],["2020-09-11",11450.73,11450.73,11450.73,11450.73,0],["2020-09-14",11450.73,11450.73,11450.73,11450.73,0],["2020-09-15",11450.73,11450.73,11450.73,11450.73,0],["2020-09-16",11450.73,11450.73,11450.73,11450.73,0],["2020-09-17",11450.73,11450.73,11450.73,11450.73,0],["2020-09-18",11450.73,11450.73,11450.73,11450.73,0],["2020-09-21",11450.73,11450.73,11450.73,11450.73,0],["2020-09-22",11450.73,11450.73,11450.73,11450.73,0],["2020-09-23",10782.08,10782.08,10782.08,10782.08,2000],["2020-09-24",10782.08,10782.08,10782.08,10782.08,0],["2020-09-25",10782.08,10782.08,10782.08,10782.08,0],["2020-09-28",10782.08,10782.08,10782.08,10782.08,0],["2020-09-29",10782.08,10782.08,10782.08,10782.08,0],["2020-09-30",10782.08,10782.08,10782.08,10782.08,0],["2020-10-01",10782.08,10782.08,10782.08,10782.08,0],["2020-10-02",9779.09,9779.09,9779.09,9779.09,100],["2020-10-05",9779.09,9779.09,9779.09,9779.09,0],["2020-10-06",9779.09,9779.09,9779.09,9779.09,0],["2020-10-07",9779.09,9779.09,9779.09,9779.09,0],["2020-10-08",9779.09,9779.09,9779.09,9779.09,0],["2020-10-09",8859.69,8859.69,8859.69,8859.69,100],["2020-10-12",8859.69,9695.51,8859.69,9695.51,800],["2020-10-13",10364.17,10364.17,10364.17,10364.17,400],["2020-10-14",10364.17,10364.17,10364.17,10364.17,100],["2020-10-15",9444.76,9444.76,9444.76,9444.76,100],["2020-10-16",9444.76,9444.76,9444.76,9444.76,0],["2020-10-19",10364.17,10364.17,10364.17,10364.17,100],["2020-10-20",10364.17,10364.17,10029.84,10029.84,500],["2020-10-21",11032.82,11032.82,10447.75,10447.75,200],["2020-10-22",11450.73,11450.73,11450.73,11450.73,100],["2020-10-23",10364.17,10364.17,10364.17,10364.17,500],["2020-10-26",10113.42,10113.42,10113.42,10113.42,100],["2020-10-27",11116.4,11116.4,11116.4,11116.4,100],["2020-10-28",10197.0,10197.0,10197.0,10197.0,100],["2020-10-29",10197.0,10197.0,10197.0,10197.0,0],["2020-10-30",10197.0,10197.0,10197.0,10197.0,0],["2020-11-02",11199.99,11199.99,10113.42,10113.42,200],["2020-11-03",11032.82,11032.82,10029.84,10029.84,200],["2020-11-04",11032.82,11032.82,11032.82,11032.82,100],["2020-11-05",11032.82,11032.82,11032.82,11032.82,0],["2020-11-06",12119.39,12119.39,10280.58,10280.58,200],["2020-11-09",11283.57,11283.57,11283.57,11283.57,100],["2020-11-10",11283.57,11283.57,11283.57,11283.57,0],["2020-11-11",11283.57,11283.57,11283.57,11283.57,0],["2020-11-12",11283.57,11283.57,11283.57,11283.57,0],["2020-11-13",12370.13,12370.13,12370.13,12370.13,100],["2020-11-16",12370.13,12370.13,12370.13,12370.13,0],["2020-11-17",12370.13,12370.13,12370.13,12370.13,0],["2020-11-18",12370.13,12370.13,12370.13,12370.13,0],["2020-11-19",12370.13,12370.13,12370.13,12370.13,0],["2020-11-20",12370.13,12370.13,12370.13,12370.13,0],["2020-11-23",12370.13,12370.13,12370.13,12370.13,0],["2020-11-24",12370.13,12370.13,12370.13,12370.13,0],["2020-11-25",11199.99,11199.99,11199.99,11199.99,500],["2020-11-26",12286.55,12286.55,12286.55,12286.55,100],["2020-11-27",11116.4,11116.4,11116.4,11116.4,2000],["2020-11-30",11032.82,11032.82,11032.82,11032.82,200],["2020-12-01",10447.75,11032.82,10447.75,11032.82,1300],["2020-12-02",11032.82,11032.82,11032.82,11032.82,0],["2020-12-03",11032.82,11032.82,10447.75,10447.75,500],["2020-12-04",10447.75,10447.75,10447.75,10447.75,0],["2020-12-07",10447.75,10447.75,10447.75,10447.75,500],["2020-12-08",11450.73,11450.73,11450.73,11450.73,100],["2020-12-09",10614.91,11116.4,10614.91,11116.4,400],["2020-12-10",10614.91,10614.91,10531.33,10531.33,1300],["2020-12-11",10531.33,10531.33,10531.33,10531.33,0],["2020-12-14",10531.33,10531.33,10531.33,10531.33,0],["2020-12-15",11534.31,11534.31,11534.31,11534.31,100],["2020-12-16",11534.31,11534.31,11534.31,11534.31,0],["2020-12-17",11534.31,11534.31,11534.31,11534.31,0],["2020-12-18",10614.91,11032.82,10614.91,11032.82,400],["2020-12-21",11032.82,11032.82,11032.82,11032.82,0],["2020-12-22",11032.82,11032.82,11032.82,11032.82,0],["2020-12-23",11032.82,11032.82,11032.82,11032.82,0],["2020-12-24",12119.39,12119.39,11952.22,11952.22,300],["2020-12-25",11952.22,11952.22,11952.22,11952.22,0],["2020-12-28",11952.22,11952.22,11952.22,11952.22,0],["2020-12-29",11952.22,11952.22,11952.22,11952.22,0],["2020-12-30",13122.37,13122.37,10782.08,10782.08,300],["2020-12-31",11785.06,11785.06,11785.06,11785.06,100],["2021-01-04",11785.06,11785.06,11785.06,11785.06,0],["2021-01-05",11785.06,11785.06,11785.06,11785.06,0],["2021-01-06",11785.06,11785.06,11785.06,11785.06,0],["2021-01-07",11785.06,11785.06,11785.06,11785.06,0],["2021-01-08",11785.06,11785.06,11785.06,11785.06,0],["2021-01-11",11199.99,11199.99,11199.99,11199.99,1000],["2021-01-12",11199.99,11199.99,11199.99,11199.99,0],["2021-01-13",11199.99,11199.99,11199.99,11199.99,0],["2021-01-14",11199.99,11199.99,11199.99,11199.99,0],["2021-01-15",11199.99,11199.99,11199.99,11199.99,0],["2021-01-18",11199.99,11199.99,11199.99,11199.99,0],["2021-01-19",11199.99,11199.99,11199.99,11199.99,0],["2021-01-20",11199.99,11199.99,11199.99,11199.99,0],["2021-01-21",11199.99,11199.99,11032.82,11032.82,6000],["2021-01-22",11032.82,11199.99,11032.82,11199.99,8600],["2021-01-25",11199.99,11199.99,11199.99,11199.99,3000],["2021-01-26",11199.99,11199.99,11032.82,11032.82,11200],["2021-01-27",11032.82,11032.82,11032.82,11032.82,0],["2021-01-28",11283.57,11283.57,11283.57,11283.57,1000],["2021-01-29",11283.57,11283.57,11283.57,11283.57,0],["2021-02-01",11283.57,11283.57,11283.57,11283.57,0],["2021-02-02",11283.57,11283.57,11283.57,11283.57,0],["2021-02-03",11283.57,11283.57,11283.57,11283.57,0],["2021-02-04",11283.57,11283.57,11283.57,11283.57,0],["2021-02-05",11283.57,11283.57,11283.57,11283.57,0],["2021-02-08",11283.57,11283.57,11283.57,11283.57,0],["2021-02-09",11283.57,11283.57,11283.57,11283.57,0],["2021-02-17",12370.13,12370.13,12370.13,12370.13,100],["2021-02-18",12370.13,12370.13,12370.13,12370.13,0],["2021-02-19",12370.13,12370.13,12370.13,12370.13,0],["2021-02-22",12370.13,12370.13,12370.13,12370.13,0],["2021-02-23",12119.39,12370.13,11952.22,12370.13,500],["2021-02-24",12370.13,12370.13,12370.13,12370.13,0],["2021-02-25",12370.13,12370.13,12370.13,12370.13,0],["2021-02-26",11199.99,11199.99,11199.99,11199.99,100],["2021-03-01",11283.57,11283.57,11283.57,11283.57,2800],["2021-03-02",11283.57,11283.57,11283.57,11283.57,3200],["2021-03-03",12370.13,12370.13,12370.13,12370.13,100],["2021-03-04",12370.13,12370.13,12370.13,12370.13,0],["2021-03-05",12370.13,12370.13,12370.13,12370.13,0],["2021-03-08",12370.13,12370.13,12370.13,12370.13,0],["2021-03-09",12370.13,12370.13,12370.13,12370.13,0],["2021-03-10",12370.13,12370.13,12370.13,12370.13,0],["2021-03-11",12370.13,12370.13,12370.13,12370.13,0],["2021-03-12",11283.57,11283.57,11283.57,11283.57,200],["2021-03-15",12370.13,12370.13,12370.13,12370.13,100],["2021-03-16",12286.55,12286.55,11283.57,11283.57,3100],["2021-03-17",12286.55,12286.55,12286.55,12286.55,100],["2021-03-18",12286.55,12286.55,12286.55,12286.55,0],["2021-03-19",12286.55,12286.55,11534.31,11534.31,5900],["2021-03-22",11534.31,11534.31,11534.31,11534.31,0],["2021-03-23",12537.3,12537.3,10531.33,10531.33,800],["2021-03-24",11534.31,11534.31,11534.31,11534.31,6000],["2021-03-25",12537.3,12537.3,11534.31,11534.31,1300],["2021-03-26",12537.3,12537.3,12537.3,12537.3,100],["2021-03-29",12537.3,12537.3,12537.3,12537.3,0],["2021-03-30",11868.64,11868.64,11450.73,11701.48,700],["2021-03-31",11701.48,11701.48,11701.48,11701.48,200],["2021-04-01",11701.48,11701.48,11701.48,11701.48,8000],["2021-04-02",11701.48,11701.48,11701.48,11701.48,41500],["2021-04-05",11701.48,11868.64,11701.48,11868.64,32100],["2021-04-06",12202.97,12202.97,11868.64,11868.64,7800],["2021-04-07",12119.39,12119.39,12035.81,12035.81,3600],["2021-04-08",12035.81,12035.81,11868.64,11952.22,5500],["2021-04-09",12035.81,12119.39,12035.81,12119.39,6500],["2021-04-12",12119.39,12788.04,12119.39,12788.04,15600],["2021-04-13",12788.04,12788.04,12453.72,12453.72,5700],["2021-04-14",12537.3,12537.3,12537.3,12537.3,11300],["2021-04-15",12453.72,12537.3,12370.13,12370.13,2200],["2021-04-16",12370.13,12370.13,12370.13,12370.13,22800],["2021-04-19",12035.81,12119.39,12035.81,12119.39,1600],["2021-04-20",12537.3,12537.3,12202.97,12537.3,4400],["2021-04-22",12537.3,12788.04,12537.3,12788.04,45100],["2021-04-23",12704.46,12704.46,12704.46,12704.46,164990],["2021-04-26",12871.63,12871.63,12704.46,12871.63,4600],["2021-04-27",12871.63,12955.21,12871.63,12955.21,9200],["2021-04-28",14125.36,14125.36,12871.63,13791.03,20200],["2021-04-29",12430.07,14516.87,12430.07,12430.07,1100],["2021-05-04",13428.11,13428.11,13428.11,13428.11,100],["2021-05-05",12792.99,12792.99,12792.99,12792.99,700],["2021-05-06",12702.26,12883.72,12702.26,12883.72,700],["2021-05-07",14153.95,14153.95,13518.84,13518.84,1100],["2021-05-10",12702.26,12883.72,12702.26,12883.72,1300],["2021-05-11",13609.57,14063.22,13609.57,14063.22,148400],["2021-05-12",12792.99,12792.99,12792.99,12792.99,200],["2021-05-13",12792.99,12792.99,12792.99,12792.99,100],["2021-05-14",11885.69,11885.69,11885.69,11885.69,100],["2021-05-17",12702.26,12702.26,11432.04,11432.04,1100],["2021-05-18",11704.23,11704.23,11704.23,11704.23,100],["2021-05-19",11704.23,11704.23,11704.23,11704.23,0],["2021-05-20",11704.23,11704.23,11704.23,11704.23,0],["2021-05-21",11704.23,11704.23,11704.23,11704.23,0],["2021-05-24",12792.99,12792.99,12792.99,12792.99,100],["2021-05-25",12792.99,12792.99,12792.99,12792.99,0],["2021-05-26",12520.8,12520.8,12520.8,12520.8,100],["2021-05-27",11794.96,11794.96,11432.04,11522.77,2300],["2021-05-28",11522.77,11522.77,11522.77,11522.77,0],["2021-05-31",11704.23,11704.23,11704.23,11704.23,3500],["2021-06-01",12520.8,12702.26,11885.69,11885.69,600],["2021-06-02",11885.69,11885.69,11885.69,11885.69,100],["2021-06-03",12702.26,12974.45,12702.26,12974.45,2100],["2021-06-04",12974.45,12974.45,12974.45,12974.45,0],["2021-06-07",12883.72,12883.72,12883.72,12883.72,100],["2021-06-08",12883.72,12883.72,12883.72,12883.72,0],["2021-06-09",12883.72,12883.72,12883.72,12883.72,0],["2021-06-10",14153.95,14153.95,14153.95,14153.95,4500],["2021-06-11",13246.64,13246.64,13246.64,13246.64,100],["2021-06-14",12248.61,12248.61,12248.61,12248.61,100],["2021-06-15",12248.61,12248.61,12248.61,12248.61,0],["2021-06-16",13428.11,13428.11,12430.07,12430.07,32300],["2021-06-17",13609.57,13609.57,13609.57,13609.57,6200],["2021-06-18",12339.34,12339.34,12339.34,12339.34,10000],["2021-06-21",13518.84,13518.84,12792.99,12792.99,14600],["2021-06-22",12883.72,12883.72,12883.72,12883.72,100],["2021-06-23",12883.72,12883.72,12883.72,12883.72,0],["2021-06-24",12430.07,12430.07,12430.07,12430.07,100],["2021-06-25",12430.07,12430.07,12430.07,12430.07,0],["2021-06-28",13609.57,13609.57,12611.53,12611.53,5700],["2021-06-29",12430.07,13791.03,12430.07,13791.03,5400],["2021-06-30",12520.8,12520.8,12520.8,12520.8,1200],["2021-07-01",12520.8,12520.8,12520.8,12520.8,0],["2021-07-02",13700.3,13700.3,13700.3,13700.3,8800],["2021-07-05",12520.8,12702.26,12520.8,12702.26,1500],["2021-07-06",12430.07,13972.49,12430.07,12611.53,2200],["2021-07-07",12157.88,12157.88,12157.88,12157.88,100],["2021-07-08",11250.58,11250.58,11250.58,11250.58,100],["2021-07-09",11250.58,11250.58,11250.58,11250.58,0],["2021-07-12",10161.81,10161.81,10161.81,10161.81,100],["2021-07-13",10161.81,10161.81,10161.81,10161.81,0],["2021-07-14",10161.81,10161.81,10161.81,10161.81,0],["2021-07-15",10161.81,10161.81,10161.81,10161.81,0],["2021-07-16",10161.81,10161.81,10161.81,10161.81,0],["2021-07-19",11159.84,11159.84,11159.84,11159.84,100],["2021-07-20",11159.84,11159.84,11159.84,11159.84,0],["2021-07-21",12248.61,12248.61,12248.61,12248.61,200],["2021-07-22",13428.11,13428.11,13428.11,13428.11,1900],["2021-07-23",13428.11,13428.11,13428.11,13428.11,0],["2021-07-26",13428.11,13428.11,13428.11,13428.11,0],["2021-07-27",13609.57,13609.57,13609.57,13609.57,1100],["2021-07-28",13609.57,13609.57,13609.57,13609.57,0],["2021-07-29",13609.57,13609.57,13609.57,13609.57,0],["2021-07-30",14970.52,14970.52,14426.14,14426.14,3100],["2021-08-02",14426.14,14426.14,14426.14,14426.14,0],["2021-08-03",14426.14,14426.14,14426.14,14426.14,0],["2021-08-04",14426.14,14426.14,14426.14,14426.14,200],["2021-08-05",14426.14,14426.14,14426.14,14426.14,0],["2021-08-06",14426.14,14426.14,14426.14,14426.14,0],["2021-08-09",14426.14,14426.14,14426.14,14426.14,2600],["2021-08-10",14426.14,14426.14,14426.14,14426.14,0],["2021-08-11",13337.38,13337.38,13337.38,13337.38,100],["2021-08-12",13155.91,13155.91,13155.91,13155.91,100],["2021-08-13",14426.14,14426.14,12974.45,12974.45,7800],["2021-08-16",14244.68,14244.68,12702.26,12702.26,2800],["2021-08-17",13972.49,13972.49,12974.45,12974.45,2100],["2021-08-18",14244.68,14244.68,13518.84,13518.84,600],["2021-08-19",13155.91,13155.91,13155.91,13155.91,100],["2021-08-20",14426.14,14426.14,14426.14,14426.14,5400],["2021-08-23",14426.14,14426.14,14426.14,14426.14,0],["2021-08-24",14426.14,14426.14,14426.14,14426.14,0],["2021-08-25",13700.3,13700.3,13700.3,13700.3,100],["2021-08-26",13155.91,13155.91,13155.91,13155.91,100],["2021-08-27",14426.14,14426.14,12883.72,12883.72,200],["2021-08-30",12883.72,12883.72,12883.72,12883.72,0],["2021-08-31",14153.95,14153.95,14153.95,14153.95,100],["2021-09-01",14153.95,14153.95,14153.95,14153.95,0],["2021-09-06",14153.95,14153.95,14153.95,14153.95,0],["2021-09-07",14970.52,14970.52,14970.52,14970.52,200],["2021-09-08",14970.52,14970.52,14970.52,14970.52,0],["2021-09-09",13700.3,13700.3,13700.3,13700.3,100],["2021-09-10",15061.25,15061.25,15061.25,15061.25,100],["2021-09-13",15061.25,15061.25,15061.25,15061.25,0],["2021-09-14",16150.02,16150.02,15968.56,15968.56,700],["2021-09-15",15968.56,15968.56,15968.56,15968.56,0],["2021-09-16",15968.56,15968.56,15968.56,15968.56,0],["2021-09-17",17510.98,17510.98,17510.98,17510.98,100],["2021-09-20",17510.98,17510.98,17510.98,17510.98,0],["2021-09-21",17510.98,17510.98,15877.83,15877.83,200],["2021-09-22",15877.83,15877.83,15877.83,15877.83,0],["2021-09-23",15877.83,15877.83,15877.83,15877.83,0],["2021-09-24",15877.83,15877.83,15877.83,15877.83,0],["2021-09-27",15877.83,15877.83,15877.83,15877.83,0],["2021-09-28",15877.83,15877.83,15877.83,15877.83,0],["2021-09-29",15061.25,15061.25,15061.25,15061.25,500],["2021-09-30",13700.3,13700.3,13700.3,13700.3,100],["2021-10-01",12974.45,15061.25,12974.45,15061.25,1200],["2021-10-04",13700.3,16512.94,13700.3,16512.94,400],["2021-10-05",16512.94,16512.94,16512.94,16512.94,0],["2021-10-06",16512.94,16512.94,16512.94,16512.94,0],["2021-10-07",15061.25,15061.25,14970.52,15061.25,500],["2021-10-08",15061.25,15061.25,15061.25,15061.25,2300],["2021-10-11",13609.57,13609.57,13609.57,13609.57,100],["2021-10-12",13609.57,13609.57,13609.57,13609.57,0],["2021-10-13",13609.57,13609.57,13609.57,13609.57,0],["2021-10-14",14970.52,14970.52,14970.52,14970.52,2000],["2021-10-15",13609.57,13609.57,13609.57,13609.57,100],["2021-10-18",13609.57,13609.57,13609.57,13609.57,0],["2021-10-19",13609.57,13609.57,13609.57,13609.57,0],["2021-10-20",14970.52,14970.52,14970.52,14970.52,100],["2021-10-21",15333.44,15333.44,14244.68,14244.68,200],["2021-10-22",13700.3,13700.3,13700.3,13700.3,100],["2021-10-25",13700.3,13700.3,13700.3,13700.3,0],["2021-10-26",15061.25,15061.25,14516.87,14516.87,3100],["2021-10-27",14516.87,14516.87,14516.87,14516.87,0],["2021-10-28",13700.3,15877.83,13700.3,15877.83,200],["2021-10-29",14970.52,15877.83,14970.52,15877.83,200],["2021-11-01",15877.83,15877.83,15877.83,15877.83,0],["2021-11-02",15877.83,15877.83,15877.83,15877.83,0],["2021-11-03",15877.83,15877.83,15877.83,15877.83,0],["2021-11-04",15877.83,15877.83,15877.83,15877.83,0],["2021-11-05",14335.41,14335.41,14335.41,14335.41,100],["2021-11-08",13337.38,14153.95,13337.38,14153.95,200],["2021-11-09",13972.49,14426.14,13972.49,14426.14,200],["2021-11-10",14516.87,14516.87,14516.87,14516.87,100],["2021-11-11",14516.87,14516.87,14516.87,14516.87,0],["2021-11-12",14244.68,14244.68,14244.68,14244.68,2000],["2021-11-15",15605.64,15605.64,14426.14,14426.14,400],["2021-11-16",15787.1,15787.1,15787.1,15787.1,300],["2021-11-17",14426.14,14426.14,14426.14,14426.14,100],["2021-11-18",14607.6,14607.6,14607.6,14607.6,200],["2021-11-19",15061.25,15242.71,14970.52,15242.71,4100],["2021-11-22",15151.98,15151.98,13791.03,13791.03,2800],["2021-11-23",12792.99,12792.99,12792.99,12792.99,200],["2021-11-24",14063.22,14063.22,14063.22,14063.22,34000],["2021-11-25",15242.71,15424.18,14970.52,15424.18,3400],["2021-11-26",14153.95,16966.59,14153.95,16966.59,7300],["2021-11-29",17329.51,17329.51,15514.91,15514.91,300],["2021-11-30",17057.32,17057.32,14789.06,14789.06,10400],["2021-12-01",16240.75,16240.75,14335.41,16240.75,700],["2021-12-02",17783.17,17783.17,17783.17,17783.17,100],["2021-12-03",19507.05,19507.05,19507.05,19507.05,1200],["2021-12-06",21412.38,21412.38,21412.38,21412.38,6500],["2021-12-07",21412.38,21412.38,21412.38,21412.38,0],["2021-12-08",23408.45,23499.18,21412.38,23317.72,6300],["2021-12-09",25585.99,25585.99,21049.46,21049.46,500],["2021-12-10",23136.26,23136.26,18962.66,19416.31,1700],["2021-12-13",19053.39,21321.65,19053.39,19234.85,400],["2021-12-14",19325.58,19325.58,19325.58,19325.58,100],["2021-12-15",21230.92,21230.92,21230.92,21230.92,510100],["2021-12-16",21775.31,21775.31,21775.31,21775.31,100],["2021-12-17",23317.72,23317.72,19688.51,19688.51,4300],["2021-12-20",20595.81,21593.85,20595.81,21593.85,1100],["2021-12-21",23680.65,23680.65,21593.85,21593.85,4800],["2021-12-22",23680.65,23680.65,23680.65,23680.65,200],["2021-12-23",26039.64,26039.64,26039.64,26039.64,100],["2021-12-24",27491.32,27491.32,25858.18,25858.18,400],["2021-12-27",25858.18,25858.18,25858.18,25858.18,100],["2021-12-28",25858.18,25858.18,25858.18,25858.18,0],["2021-12-29",25858.18,25858.18,25858.18,25858.18,0],["2021-12-30",25767.45,25767.45,25767.45,25767.45,100],["2021-12-31",25767.45,25767.45,25767.45,25767.45,0],["2022-01-04",25767.45,25767.45,25767.45,25767.45,0],["2022-01-05",25767.45,25767.45,25767.45,25767.45,0],["2022-01-06",25767.45,25767.45,25767.45,25767.45,0],["2022-01-07",25767.45,25767.45,25767.45,25767.45,0],["2022-01-10",25767.45,25767.45,25767.45,25767.45,0],["2022-01-11",25767.45,25767.45,25767.45,25767.45,0],["2022-01-12",25767.45,25767.45,25767.45,25767.45,0],["2022-01-13",23226.99,23226.99,23226.99,23226.99,600],["2022-01-14",23226.99,23226.99,23226.99,23226.99,0],["2022-01-17",23226.99,23226.99,23226.99,23226.99,0],["2022-01-18",23226.99,23226.99,23226.99,23226.99,0],["2022-01-19",23226.99,23226.99,23226.99,23226.99,0],["2022-01-20",23226.99,23226.99,23226.99,23226.99,0],["2022-01-21",23226.99,23226.99,23226.99,23226.99,0],["2022-01-24",23226.99,23226.99,23226.99,23226.99,0],["2022-01-25",25404.52,25404.52,25404.52,25404.52,900],["2022-01-26",25404.52,25404.52,25404.52,25404.52,0],["2022-01-27",25404.52,25404.52,25404.52,25404.52,0],["2022-01-28",25404.52,25404.52,25404.52,25404.52,0],["2022-02-07",25404.52,25404.52,25404.52,25404.52,0],["2022-02-08",25404.52,25404.52,25404.52,25404.52,0],["2022-02-09",25404.52,25404.52,25404.52,25404.52,0],["2022-02-10",22864.07,22864.07,22864.07,22864.07,200],["2022-02-11",22864.07,22864.07,22864.07,22864.07,0],["2022-02-14",22864.07,22864.07,22864.07,22864.07,0],["2022-02-15",22864.07,22864.07,22864.07,22864.07,0],["2022-02-16",22864.07,22864.07,22864.07,22864.07,0],["2022-02-17",22864.07,22864.07,22864.07,22864.07,0],["2022-02-18",22864.07,22864.07,22864.07,22864.07,0],["2022-02-21",22864.07,22864.07,22864.07,22864.07,0],["2022-02-22",22864.07,22864.07,22864.07,22864.07,0],["2022-02-23",22864.07,22864.07,22864.07,22864.07,0],["2022-02-24",22864.07,22864.07,22864.07,22864.07,0],["2022-02-25",22864.07,22864.07,22864.07,22864.07,0],["2022-02-28",22864.07,22864.07,22864.07,22864.07,0],["2022-03-01",22864.07,22864.07,22864.07,22864.07,0],["2022-03-02",22864.07,22864.07,22864.07,22864.07,0],["2022-03-03",22864.07,22864.07,22864.07,22864.07,0],["2022-03-04",22954.8,22954.8,22954.8,22954.8,2900],["2022-03-07",22954.8,22954.8,22954.8,22954.8,0],["2022-03-08",22954.8,22954.8,22954.8,22954.8,0],["2022-03-09",22954.8,22954.8,22954.8,22954.8,0],["2022-03-10",22954.8,22954.8,22954.8,22954.8,0],["2022-03-11",22954.8,22954.8,22954.8,22954.8,0],["2022-03-14",22954.8,22954.8,22954.8,22954.8,0],["2022-03-15",25163.84,25163.84,25163.84,25163.84,100],["2022-03-16",25163.84,25163.84,25163.84,25163.84,0],["2022-03-17",25163.84,25163.84,25163.84,25163.84,0],["2022-03-18",25163.84,25163.84,25163.84,25163.84,0],["2022-03-21",27661.02,27661.02,27661.02,27661.02,1100],["2022-03-22",30350.28,30350.28,28813.56,30350.28,2500],["2022-03-23",33327.68,33327.68,33327.68,33327.68,1100],["2022-03-24",36593.22,36593.22,36593.22,36593.22,200],["2022-03-25",38418.08,38418.08,38418.08,38418.08,100],["2022-03-28",40338.98,41299.44,40242.94,41299.44,1600],["2022-03-29",41299.44,41299.44,41299.44,41299.44,0],["2022-03-30",41299.44,41299.44,41299.44,41299.44,0],["2022-03-31",41299.44,41299.44,41299.44,41299.44,0],["2022-04-01",37169.49,37169.49,37169.49,37169.49,1300],["2022-04-04",34480.23,34480.23,34480.23,34480.23,700],["2022-04-05",34480.23,34480.23,34480.23,34480.23,0],["2022-04-06",34480.23,34480.23,34480.23,34480.23,0],["2022-04-07",34480.23,34480.23,34480.23,34480.23,0],["2022-04-08",34480.23,34480.23,34480.23,34480.23,0],["2022-04-12",34480.23,34480.23,34480.23,34480.23,0],["2022-04-13",34480.23,34480.23,34480.23,34480.23,0],["2022-04-14",34480.23,34480.23,34480.23,34480.23,0],["2022-04-15",34480.23,34480.23,34480.23,34480.23,0],["2022-04-18",34480.23,34480.23,34480.23,34480.23,0],["2022-04-19",34480.23,34480.23,34480.23,34480.23,0],["2022-04-20",34480.23,34480.23,34480.23,34480.23,0],["2022-04-21",34480.23,34480.23,34480.23,34480.23,0],["2022-04-22",34480.23,34480.23,34480.23,34480.23,0],["2022-04-25",34480.23,34480.23,34480.23,34480.23,0],["2022-04-26",34480.23,34480.23,34480.23,34480.23,0],["2022-04-27",34480.23,34480.23,34480.23,34480.23,0],["2022-04-28",34480.23,34480.23,34480.23,34480.23,0],["2022-04-29",34480.23,34480.23,34480.23,34480.23,0],["2022-05-04",34480.23,34480.23,34480.23,34480.23,0],["2022-05-05",34480.23,34480.23,34480.23,34480.23,0],["2022-05-06",34480.23,34480.23,34480.23,34480.23,0],["2022-05-09",34480.23,34480.23,34480.23,34480.23,0],["2022-05-10",34480.23,34480.23,34480.23,34480.23,0],["2022-05-11",31118.64,31118.64,31118.64,31118.64,100],["2022-05-12",28045.2,34192.09,28045.2,34192.09,3200],["2022-05-13",34384.18,34384.18,34384.18,34384.18,100],["2022-05-16",34480.23,34480.23,34480.23,34480.23,100],["2022-05-17",34480.23,34480.23,34480.23,34480.23,0],["2022-05-18",34384.18,34384.18,34384.18,34384.18,200],["2022-05-19",34384.18,34384.18,34384.18,34384.18,0],["2022-05-20",34384.18,34384.18,34384.18,34384.18,0],["2022-05-23",34384.18,34384.18,34384.18,34384.18,0],["2022-05-24",36497.18,36497.18,36497.18,36497.18,100],["2022-05-25",40146.89,40146.89,40146.89,40146.89,100],["2022-05-26",43988.7,43988.7,43988.7,43988.7,100],["2022-05-27",43988.7,43988.7,43988.7,43988.7,0],["2022-05-30",43988.7,43988.7,43988.7,43988.7,0],["2022-05-31",43988.7,43988.7,43988.7,43988.7,0],["2022-06-01",43988.7,43988.7,43988.7,43988.7,0],["2022-06-02",43988.7,43988.7,43988.7,43988.7,0],["2022-06-03",43988.7,43988.7,43988.7,43988.7,0],["2022-06-06",43988.7,43988.7,43988.7,43988.7,0],["2022-06-07",43988.7,43988.7,43988.7,43988.7,0],["2022-06-08",43988.7,43988.7,43988.7,43988.7,0],["2022-06-09",43988.7,43988.7,43988.7,43988.7,0],["2022-06-10",43988.7,43988.7,43988.7,43988.7,0],["2022-06-13",43988.7,43988.7,43988.7,43988.7,0],["2022-06-14",43988.7,43988.7,43988.7,43988.7,0],["2022-06-15",43988.7,43988.7,43988.7,43988.7,0],["2022-06-16",43988.7,43988.7,43988.7,43988.7,0],["2022-06-17",43988.7,43988.7,43988.7,43988.7,0],["2022-06-20",43988.7,43988.7,43988.7,43988.7,0],["2022-06-21",43988.7,43988.7,43988.7,43988.7,0],["2022-06-22",43988.7,43988.7,43988.7,43988.7,0],["2022-06-23",43988.7,43988.7,43988.7,43988.7,0],["2022-06-24",43988.7,43988.7,43988.7,43988.7,0],["2022-06-27",43988.7,43988.7,43988.7,43988.7,0],["2022-06-28",43988.7,43988.7,43988.7,43988.7,0],["2022-06-29",43988.7,43988.7,43988.7,43988.7,0],["2022-06-30",43988.7,43988.7,43988.7,43988.7,0],["2022-07-01",43988.7,43988.7,43988.7,43988.7,0],["2022-07-04",43988.7,43988.7,43988.7,43988.7,0],["2022-07-05",43988.7,43988.7,43988.7,43988.7,0],["2022-07-06",43988.7,43988.7,43988.7,43988.7,0],["2022-07-07",43988.7,43988.7,43988.7,43988.7,0],["2022-07-08",43988.7,43988.7,43988.7,43988.7,0],["2022-07-11",43988.7,43988.7,43988.7,43988.7,0],["2022-07-12",43988.7,43988.7,43988.7,43988.7,0],["2022-07-13",43988.7,43988.7,43988.7,43988.7,0],["2022-07-14",43988.7,43988.7,43988.7,43988.7,0],["2022-07-15",43988.7,43988.7,43988.7,43988.7,0],["2022-07-18",43988.7,43988.7,43988.7,43988.7,0],["2022-07-19",43988.7,43988.7,43988.7,43988.7,0],["2022-07-20",43988.7,43988.7,43988.7,43988.7,0],["2022-07-21",43988.7,43988.7,43988.7,43988.7,0],["2022-07-22",43988.7,43988.7,43988.7,43988.7,0],["2022-07-25",43988.7,43988.7,43988.7,43988.7,0],["2022-07-26",43988.7,43988.7,43988.7,43988.7,0],["2022-07-27",43988.7,43988.7,43988.7,43988.7,0],["2022-07-28",43988.7,43988.7,43988.7,43988.7,0],["2022-07-29",43988.7,43988.7,43988.7,43988.7,0],["2022-08-01",43988.7,43988.7,43988.7,43988.7,0],["2022-08-02",43988.7,43988.7,43988.7,43988.7,0],["2022-08-03",43988.7,43988.7,43988.7,43988.7,0],["2022-08-04",43988.7,43988.7,43988.7,43988.7,0],["2022-08-05",43988.7,43988.7,43988.7,43988.7,0],["2022-08-08",39666.67,48310.73,39666.67,48310.73,400],["2022-08-09",48310.73,48310.73,48310.73,48310.73,0],["2022-08-10",48310.73,48310.73,48310.73,48310.73,0],["2022-08-11",48310.73,48310.73,48310.73,48310.73,0],["2022-08-12",48310.73,48310.73,48310.73,48310.73,0],["2022-08-15",48310.73,48310.73,48310.73,48310.73,0],["2022-08-16",48310.73,48310.73,48310.73,48310.73,0],["2022-08-17",48310.73,48310.73,48310.73,48310.73,0],["2022-08-18",48310.73,48310.73,48310.73,48310.73,0],["2022-08-19",48310.73,48310.73,48310.73,48310.73,0],["2022-08-22",48310.73,48310.73,48310.73,48310.73,0],["2022-08-23",48310.73,48310.73,48310.73,48310.73,0],["2022-08-24",48310.73,48310.73,48310.73,48310.73,0],["2022-08-25",48310.73,48310.73,48310.73,48310.73,0],["2022-08-26",48310.73,48310.73,48310.73,48310.73,0],["2022-08-29",48310.73,48310.73,48310.73,48310.73,0],["2022-08-30",48310.73,48310.73,48310.73,48310.73,0],["2022-08-31",48310.73,48310.73,48310.73,48310.73,0],["2022-09-05",48310.73,48310.73,48310.73,48310.73,0],["2022-09-06",48310.73,48310.73,48310.73,48310.73,0],["2022-09-07",48310.73,48310.73,48310.73,48310.73,0],["2022-09-08",48310.73,48310.73,48310.73,48310.73,0],["2022-09-09",48310.73,48310.73,48310.73,48310.73,0],["2022-09-12",48310.73,48310.73,48310.73,48310.73,0],["2022-09-13",48022.6,48983.05,48022.6,48983.05,400],["2022-09-14",48983.05,48983.05,48983.05,48983.05,0],["2022-09-15",48983.05,48983.05,48983.05,48983.05,0],["2022-09-16",48983.05,48983.05,48983.05,48983.05,0],["2022-09-19",48983.05,48983.05,48983.05,48983.05,0],["2022-09-20",48983.05,48983.05,48983.05,48983.05,0],["2022-09-21",48983.05,48983.05,48983.05,48983.05,0],["2022-09-22",44084.75,44084.75,44084.75,44084.75,100],["2022-09-23",39762.71,39762.71,39762.71,39762.71,100],["2022-09-26",35824.86,35824.86,35824.86,35824.86,100],["2022-09-27",35824.86,35824.86,35824.86,35824.86,0],["2022-09-28",35824.86,35824.86,35824.86,35824.86,0],["2022-09-29",35824.86,35824.86,35824.86,35824.86,0],["2022-09-30",35824.86,35824.86,35824.86,35824.86,0],["2022-10-03",35824.86,35824.86,35824.86,35824.86,0],["2022-10-04",35824.86,35824.86,35824.86,35824.86,0],["2022-10-05",35824.86,35824.86,35824.86,35824.86,0],["2022-10-06",35824.86,35824.86,35824.86,35824.86,0],["2022-10-07",35824.86,35824.86,35824.86,35824.86,0],["2022-10-10",35824.86,35824.86,35824.86,35824.86,0],["2022-10-11",35824.86,35824.86,35824.86,35824.86,0],["2022-10-12",35824.86,35824.86,35824.86,35824.86,0],["2022-10-13",35824.86,35824.86,35824.86,35824.86,0],["2022-10-14",35824.86,35824.86,35824.86,35824.86,0],["2022-10-17",35824.86,35824.86,35824.86,35824.86,0],["2022-10-18",35824.86,35824.86,35824.86,35824.86,0],["2022-10-19",35824.86,35824.86,35824.86,35824.86,0],["2022-10-20",35824.86,35824.86,35824.86,35824.86,0],["2022-10-21",35824.86,35824.86,35824.86,35824.86,0],["2022-10-24",35824.86,35824.86,35824.86,35824.86,0],["2022-10-25",35824.86,35824.86,35824.86,35824.86,0],["2022-10-26",35824.86,35824.86,35824.86,35824.86,0],["2022-10-27",35824.86,35824.86,35824.86,35824.86,0],["2022-10-28",35824.86,35824.86,35824.86,35824.86,0],["2022-10-31",35824.86,35824.86,35824.86,35824.86,0],["2022-11-01",35824.86,35824.86,35824.86,35824.86,0],["2022-11-02",35824.86,35824.86,35824.86,35824.86,0],["2022-11-03",35824.86,35824.86,35824.86,35824.86,0],["2022-11-04",35824.86,35824.86,35824.86,35824.86,0],["2022-11-07",35824.86,35824.86,35824.86,35824.86,0],["2022-11-08",35824.86,35824.86,35824.86,35824.86,0],["2022-11-09",34480.23,34480.23,34480.23,34480.23,100],["2022-11-10",34480.23,34480.23,34480.23,34480.23,0],["2022-11-11",34480.23,34480.23,34480.23,34480.23,0],["2022-11-14",34480.23,34480.23,34480.23,34480.23,0],["2022-11-15",34480.23,34480.23,34480.23,34480.23,0],["2022-11-16",34480.23,34480.23,34480.23,34480.23,0],["2022-11-17",34480.23,34480.23,34480.23,34480.23,0],["2022-11-18",34480.23,34480.23,34480.23,34480.23,0],["2022-11-21",34480.23,34480.23,34480.23,34480.23,0],["2022-11-22",34480.23,34480.23,34480.23,34480.23,0],["2022-11-23",34480.23,34480.23,34480.23,34480.23,0],["2022-11-24",34480.23,34480.23,34480.23,34480.23,0],["2022-11-25",34480.23,34480.23,34480.23,34480.23,0],["2022-11-28",34480.23,34480.23,34480.23,34480.23,0],["2022-11-29",34480.23,34480.23,34480.23,34480.23,0],["2022-11-30",34480.23,34480.23,34480.23,34480.23,0],["2022-12-01",34480.23,34480.23,34480.23,34480.23,0],["2022-12-02",34480.23,34480.23,34480.23,34480.23,0],["2022-12-05",34480.23,34480.23,34480.23,34480.23,0],["2022-12-06",34480.23,34480.23,34480.23,34480.23,0],["2022-12-07",34480.23,34480.23,34480.23,34480.23,0],["2022-12-08",34480.23,34480.23,34480.23,34480.23,0],["2022-12-09",34480.23,34480.23,34480.23,34480.23,0],["2022-12-12",34480.23,34480.23,34480.23,34480.23,0],["2022-12-13",34480.23,34480.23,34480.23,34480.23,0],["2022-12-14",34480.23,34480.23,34480.23,34480.23,0],["2022-12-15",34480.23,34480.23,34480.23,34480.23,0],["2022-12-16",34480.23,34480.23,34480.23,34480.23,0],["2022-12-19",34480.23,34480.23,34480.23,34480.23,0],["2022-12-20",34480.23,34480.23,34480.23,34480.23,0],["2022-12-21",34480.23,34480.23,34480.23,34480.23,0],["2022-12-22",34480.23,34480.23,34480.23,34480.23,0],["2022-12-23",34480.23,34480.23,34480.23,34480.23,0],["2022-12-26",34480.23,34480.23,34480.23,34480.23,0],["2022-12-27",34480.23,34480.23,34480.23,34480.23,0],["2022-12-28",34480.23,34480.23,34480.23,34480.23,0],["2022-12-29",34480.23,34480.23,34480.23,34480.23,0],["2022-12-30",34480.23,34480.23,34480.23,34480.23,0],["2023-01-03",34480.23,34480.23,34480.23,34480.23,0],["2023-01-04",34480.23,34480.23,34480.23,34480.23,100],["2023-01-05",34480.23,34480.23,34480.23,34480.23,0],["2023-01-06",34000.0,34000.0,34000.0,34000.0,100],["2023-01-09",34000.0,34000.0,34000.0,34000.0,0],["2023-01-10",34000.0,34000.0,34000.0,34000.0,0],["2023-01-11",34000.0,34000.0,34000.0,34000.0,0],["2023-01-12",34000.0,34000.0,34000.0,34000.0,0],["2023-01-13",34000.0,34000.0,34000.0,34000.0,0],["2023-01-16",34000.0,34000.0,34000.0,34000.0,0],["2023-01-17",34000.0,34000.0,34000.0,34000.0,0],["2023-01-18",34000.0,34000.0,34000.0,34000.0,0],["2023-01-19",34000.0,34000.0,34000.0,34000.0,0],["2023-01-27",34000.0,34000.0,34000.0,34000.0,0],["2023-01-30",34000.0,34000.0,34000.0,34000.0,0],["2023-01-31",34000.0,34000.0,34000.0,34000.0,0],["2023-02-01",34000.0,34000.0,34000.0,34000.0,0],["2023-02-02",34000.0,34000.0,34000.0,34000.0,0],["2023-02-03",34000.0,34000.0,34000.0,34000.0,0],["2023-02-06",34000.0,34000.0,34000.0,34000.0,0],["2023-02-07",34000.0,34000.0,34000.0,34000.0,0],["2023-02-08",34000.0,34000.0,34000.0,34000.0,0],["2023-02-09",34000.0,34000.0,34000.0,34000.0,0],["2023-02-10",34000.0,34000.0,34000.0,34000.0,0],["2023-02-13",34000.0,34000.0,34000.0,34000.0,0],["2023-02-14",34000.0,34000.0,34000.0,34000.0,0],["2023-02-15",34000.0,34000.0,34000.0,34000.0,0],["2023-02-16",34000.0,34000.0,34000.0,34000.0,0],["2023-02-17",34000.0,34000.0,34000.0,34000.0,0],["2023-02-20",34000.0,34000.0,34000.0,34000.0,0],["2023-02-21",34000.0,34000.0,34000.0,34000.0,0],["2023-02-22",34000.0,34000.0,34000.0,34000.0,0],["2023-02-23",34000.0,34000.0,34000.0,34000.0,0],["2023-02-24",34000.0,34000.0,34000.0,34000.0,0],["2023-02-27",34000.0,34000.0,34000.0,34000.0,0],["2023-02-28",34000.0,34000.0,34000.0,34000.0,0],["2023-03-01",34000.0,34000.0,34000.0,34000.0,0],["2023-03-02",34000.0,34000.0,34000.0,34000.0,0],["2023-03-03",34000.0,34000.0,34000.0,34000.0,0],["2023-03-06",34000.0,34000.0,34000.0,34000.0,0],["2023-03-07",34000.0,34000.0,34000.0,34000.0,0],["2023-03-08",34000.0,34000.0,34000.0,34000.0,0],["2023-03-09",34000.0,34000.0,34000.0,34000.0,0],["2023-03-10",34000.0,34000.0,34000.0,34000.0,0],["2023-03-13",34000.0,34000.0,34000.0,34000.0,0],["2023-03-14",34000.0,34000.0,34000.0,34000.0,0],["2023-03-15",34000.0,34000.0,34000.0,34000.0,0],["2023-03-16",34000.0,34000.0,34000.0,34000.0,0],["2023-03-17",34000.0,34000.0,34000.0,34000.0,0],["2023-03-20",34000.0,34000.0,34000.0,34000.0,0],["2023-03-21",34000.0,34000.0,34000.0,34000.0,0],["2023-03-22",34000.0,34000.0,34000.0,34000.0,0],["2023-03-23",34000.0,34000.0,34000.0,34000.0,0],["2023-03-24",34000.0,34000.0,34000.0,34000.0,0],["2023-03-27",34000.0,34000.0,34000.0,34000.0,0],["2023-03-28",34000.0,34000.0,34000.0,34000.0,0],["2023-03-29",34000.0,34000.0,34000.0,34000.0,0],["2023-03-30",34000.0,34000.0,34000.0,34000.0,0],["2023-03-31",34000.0,34000.0,34000.0,34000.0,0],["2023-04-03",34000.0,34000.0,34000.0,34000.0,0],["2023-04-04",34000.0,34000.0,34000.0,34000.0,0],["2023-04-05",34000.0,34000.0,34000.0,34000.0,0],["2023-04-06",34000.0,34000.0,34000.0,34000.0,0],["2023-04-07",34000.0,34000.0,34000.0,34000.0,0],["2023-04-10",34000.0,34000.0,34000.0,34000.0,0],["2023-04-11",34000.0,34000.0,34000.0,34000.0,0],["2023-04-12",34000.0,34000.0,34000.0,34000.0,0],["2023-04-13",34000.0,34000.0,34000.0,34000.0,0],["2023-04-14",34000.0,34000.0,34000.0,34000.0,0],["2023-04-17",34000.0,34000.0,34000.0,34000.0,0],["2023-04-18",34000.0,34000.0,34000.0,34000.0,0],["2023-04-19",34000.0,34000.0,34000.0,34000.0,0],["2023-04-20",34000.0,34000.0,34000.0,34000.0,0],["2023-04-21",34000.0,34000.0,34000.0,34000.0,0],["2023-04-24",34000.0,34000.0,34000.0,34000.0,0],["2023-04-25",34000.0,34000.0,34000.0,34000.0,0],["2023-04-26",35900.0,35900.0,35900.0,35900.0,400],["2023-04-27",35900.0,35900.0,35900.0,35900.0,0],["2023-04-28",35000.0,35000.0,35000.0,35000.0,100],["2023-05-04",35000.0,35000.0,35000.0,35000.0,0],["2023-05-05",35000.0,35000.0,35000.0,35000.0,0],["2023-05-08",35000.0,35000.0,35000.0,35000.0,0],["2023-05-09",35000.0,35000.0,35000.0,35000.0,0],["2023-05-10",35000.0,35000.0,35000.0,35000.0,0],["2023-05-11",35000.0,35000.0,35000.0,35000.0,0],["2023-05-12",35000.0,35000.0,35000.0,35000.0,0],["2023-05-15",35000.0,35000.0,35000.0,35000.0,0],["2023-05-16",35000.0,35000.0,35000.0,35000.0,0],["2023-05-17",35000.0,35000.0,35000.0,35000.0,0],["2023-05-18",35000.0,35000.0,35000.0,35000.0,0],["2023-05-19",35000.0,35000.0,35000.0,35000.0,0],["2023-05-22",35000.0,35000.0,35000.0,35000.0,0],["2023-05-23",35000.0,35000.0,35000.0,35000.0,0],["2023-05-24",35000.0,35000.0,35000.0,35000.0,0],["2023-05-25",35000.0,35000.0,35000.0,35000.0,0],["2023-05-26",35000.0,35000.0,35000.0,35000.0,0],["2023-05-29",35000.0,35000.0,35000.0,35000.0,0],["2023-05-30",35000.0,35000.0,35000.0,35000.0,0],["2023-05-31",35000.0,35000.0,35000.0,35000.0,0],["2023-06-01",35000.0,35000.0,35000.0,35000.0,0],["2023-06-02",35000.0,35000.0,35000.0,35000.0,0],["2023-06-05",35000.0,35000.0,35000.0,35000.0,0],["2023-06-06",35000.0,35000.0,35000.0,35000.0,0],["2023-06-07",35000.0,35000.0,35000.0,35000.0,0],["2023-06-08",35000.0,35000.0,35000.0,35000.0,0],["2023-06-09",35000.0,35000.0,35000.0,35000.0,0],["2023-06-12",35000.0,35000.0,35000.0,35000.0,0],["2023-06-13",35000.0,35000.0,35000.0,35000.0,0],["2023-06-14",35000.0,35000.0,35000.0,35000.0,0],["2023-06-15",35000.0,35000.0,35000.0,35000.0,0],["2023-06-16",35000.0,35000.0,35000.0,35000.0,0],["2023-06-19",35000.0,35000.0,35000.0,35000.0,0],["2023-06-20",35000.0,35000.0,35000.0,35000.0,0],["2023-06-21",35000.0,35000.0,35000.0,35000.0,0],["2023-06-22",35000.0,35000.0,35000.0,35000.0,0],["2023-06-23",35000.0,35000.0,35000.0,35000.0,0],["2023-06-26",35000.0,35000.0,35000.0,35000.0,0],["2023-06-27",35000.0,35000.0,35000.0,35000.0,0],["2023-06-28",35000.0,35000.0,35000.0,35000.0,0],["2023-06-29",35000.0,35000.0,35000.0,35000.0,0],["2023-06-30",35000.0,35000.0,35000.0,35000.0,0],["2023-07-03",35000.0,35000.0,35000.0,35000.0,0],["2023-07-04",35000.0,35000.0,35000.0,35000.0,0],["2023-07-05",35000.0,35000.0,35000.0,35000.0,0],["2023-07-06",35000.0,35000.0,35000.0,35000.0,0],["2023-07-07",35000.0,35000.0,35000.0,35000.0,0],["2023-07-10",35000.0,35000.0,35000.0,35000.0,0],["2023-07-11",35000.0,35000.0,35000.0,35000.0,0],["2023-07-12",35000.0,35000.0,35000.0,35000.0,0],["2023-07-13",35000.0,35000.0,35000.0,35000.0,0],["2023-07-14",35000.0,35000.0,35000.0,35000.0,0],["2023-07-17",35000.0,35000.0,35000.0,35000.0,0],["2023-07-18",35000.0,35000.0,35000.0,35000.0,0],["2023-07-19",35000.0,35000.0,35000.0,35000.0,0],["2023-07-20",35000.0,35000.0,35000.0,35000.0,0],["2023-07-21",35000.0,35000.0,35000.0,35000.0,0],["2023-07-24",35000.0,35000.0,35000.0,35000.0,0],["2023-07-25",35000.0,35000.0,35000.0,35000.0,0],["2023-07-26",35000.0,35000.0,35000.0,35000.0,0],["2023-07-27",35000.0,35000.0,35000.0,35000.0,0],["2023-07-28",35000.0,35000.0,35000.0,35000.0,0],["2023-07-31",35000.0,35000.0,35000.0,35000.0,0],["2023-08-01",35000.0,35000.0,35000.0,35000.0,0],["2023-08-02",35000.0,35000.0,35000.0,35000.0,0],["2023-08-03",35000.0,35000.0,35000.0,35000.0,0],["2023-08-04",35000.0,35000.0,35000.0,35000.0,0],["2023-08-07",35000.0,35000.0,35000.0,35000.0,0],["2023-08-08",35000.0,35000.0,35000.0,35000.0,0],["2023-08-09",35000.0,35000.0,35000.0,35000.0,0],["2023-08-10",35000.0,35000.0,35000.0,35000.0,0],["2023-08-11",31500.0,31500.0,31500.0,31500.0,300],["2023-08-14",30000.0,30000.0,30000.0,30000.0,100],["2023-08-15",30000.0,30000.0,30000.0,30000.0,0],["2023-08-16",30000.0,30000.0,30000.0,30000.0,0],["2023-08-17",30000.0,30000.0,30000.0,30000.0,0],["2023-08-18",30000.0,30000.0,30000.0,30000.0,0],["2023-08-21",30000.0,30000.0,30000.0,30000.0,0],["2023-08-22",30000.0,30000.0,30000.0,30000.0,0],["2023-08-23",30000.0,30000.0,30000.0,30000.0,0],["2023-08-24",30000.0,30000.0,30000.0,30000.0,0],["2023-08-25",30000.0,30000.0,30000.0,30000.0,0],["2023-08-28",30000.0,30000.0,30000.0,30000.0,0],["2023-08-29",30000.0,30000.0,30000.0,30000.0,0],["2023-08-30",30000.0,30000.0,30000.0,30000.0,0],["2023-08-31",30000.0,30000.0,30000.0,30000.0,0],["2023-09-05",30000.0,30000.0,30000.0,30000.0,0],["2023-09-06",30000.0,30000.0,30000.0,30000.0,0],["2023-09-07",30000.0,30000.0,30000.0,30000.0,0],["2023-09-08",30000.0,30000.0,30000.0,30000.0,0],["2023-09-11",30000.0,30000.0,30000.0,30000.0,0],["2023-09-12",30000.0,30000.0,30000.0,30000.0,0],["2023-09-13",30000.0,30000.0,30000.0,30000.0,0],["2023-09-14",30000.0,30000.0,30000.0,30000.0,0],["2023-09-15",30000.0,30000.0,30000.0,30000.0,0],["2023-09-18",30000.0,30000.0,30000.0,30000.0,0],["2023-09-19",30000.0,30000.0,30000.0,30000.0,0],["2023-09-20",30000.0,30000.0,30000.0,30000.0,0],["2023-09-21",30000.0,30000.0,30000.0,30000.0,0],["2023-09-22",30000.0,30000.0,30000.0,30000.0,0],["2023-09-25",30000.0,30000.0,30000.0,30000.0,0],["2023-09-26",30000.0,30000.0,30000.0,30000.0,0],["2023-09-27",30000.0,30000.0,30000.0,30000.0,0],["2023-09-28",30000.0,30000.0,30000.0,30000.0,0],["2023-09-29",30000.0,30000.0,30000.0,30000.0,0],["2023-10-02",30000.0,30000.0,30000.0,30000.0,0],["2023-10-03",30000.0,30000.0,30000.0,30000.0,0],["2023-10-04",30000.0,30000.0,30000.0,30000.0,0],["2023-10-05",30000.0,30000.0,30000.0,30000.0,0],["2023-10-06",30000.0,30000.0,30000.0,30000.0,0],["2023-10-09",30000.0,30000.0,30000.0,30000.0,0],["2023-10-10",30000.0,30000.0,30000.0,30000.0,0],["2023-10-11",30000.0,30000.0,30000.0,30000.0,0],["2023-10-12",30000.0,30000.0,30000.0,30000.0,0],["2023-10-13",30000.0,30000.0,30000.0,30000.0,0],["2023-10-16",30000.0,30000.0,30000.0,30000.0,0],["2023-10-17",30000.0,30000.0,30000.0,30000.0,0],["2023-10-18",30000.0,30000.0,30000.0,30000.0,0],["2023-10-19",30000.0,30000.0,30000.0,30000.0,0],["2023-10-20",30000.0,30000.0,30000.0,30000.0,0],["2023-10-23",30000.0,30000.0,30000.0,30000.0,0],["2023-10-24",30000.0,30000.0,30000.0,30000.0,0],["2023-10-25",30000.0,30000.0,30000.0,30000.0,0],["2023-10-26",30000.0,30000.0,30000.0,30000.0,0],["2023-10-27",30000.0,30000.0,30000.0,30000.0,0],["2023-10-30",30000.0,30000.0,30000.0,30000.0,0],["2023-10-31",30000.0,30000.0,30000.0,30000.0,0],["2023-11-01",30000.0,30000.0,30000.0,30000.0,0],["2023-11-02",30000.0,30000.0,30000.0,30000.0,0],["2023-11-03",30000.0,30000.0,30000.0,30000.0,0],["2023-11-06",30000.0,30000.0,30000.0,30000.0,0],["2023-11-07",30000.0,30000.0,30000.0,30000.0,0],["2023-11-08",30000.0,30000.0,30000.0,30000.0,0],["2023-11-09",30000.0,30000.0,30000.0,30000.0,0],["2023-11-10",30000.0,30000.0,30000.0,30000.0,0],["2023-11-13",30000.0,30000.0,30000.0,30000.0,0],["2023-11-14",30000.0,30000.0,30000.0,30000.0,0],["2023-11-15",30000.0,30000.0,30000.0,30000.0,0],["2023-11-16",30000.0,30000.0,30000.0,30000.0,0],["2023-11-17",30000.0,30000.0,30000.0,30000.0,0],["2023-11-20",30000.0,30000.0,30000.0,30000.0,0],["2023-11-21",30000.0,30000.0,30000.0,30000.0,0],["2023-11-22",30000.0,30000.0,30000.0,30000.0,0],["2023-11-23",30000.0,30000.0,30000.0,30000.0,0],["2023-11-24",30000.0,30000.0,30000.0,30000.0,0],["2023-11-27",30000.0,30000.0,30000.0,30000.0,0],["2023-11-28",30000.0,30000.0,30000.0,30000.0,0],["2023-11-29",30000.0,30000.0,30000.0,30000.0,0],["2023-11-30",30000.0,30000.0,30000.0,30000.0,0],["2023-12-01",30000.0,30000.0,30000.0,30000.0,0],["2023-12-04",30000.0,30000.0,30000.0,30000.0,0],["2023-12-05",30000.0,30000.0,30000.0,30000.0,0],["2023-12-06",30000.0,30000.0,30000.0,30000.0,0],["2023-12-07",30000.0,30000.0,30000.0,30000.0,0],["2023-12-08",30000.0,30000.0,30000.0,30000.0,0],["2023-12-11",30000.0,30000.0,30000.0,30000.0,75],["2023-12-12",30000.0,30000.0,30000.0,30000.0,42000],["2023-12-13",30000.0,30000.0,30000.0,30000.0,0],["2023-12-14",30000.0,30000.0,30000.0,30000.0,0],["2023-12-15",30000.0,30000.0,30000.0,30000.0,0],["2023-12-18",30000.0,30000.0,30000.0,30000.0,0],["2023-12-19",30000.0,30000.0,30000.0,30000.0,0],["2023-12-20",30000.0,30000.0,30000.0,30000.0,0],["2023-12-21",30000.0,30000.0,30000.0,30000.0,0],["2023-12-22",30000.0,30000.0,30000.0,30000.0,0],["2023-12-25",30000.0,30000.0,30000.0,30000.0,0],["2023-12-26",30000.0,30000.0,30000.0,30000.0,0],["2023-12-27",30000.0,30000.0,30000.0,30000.0,0],["2023-12-28",30000.0,30000.0,30000.0,30000.0,0],["2023-12-29",30000.0,30000.0,30000.0,30000.0,0],["2024-01-02",30000.0,30000.0,30000.0,30000.0,0],["2024-01-03",30000.0,30000.0,30000.0,30000.0,0],["2024-01-04",30000.0,30000.0,30000.0,30000.0,0],["2024-01-05",30000.0,30000.0,30000.0,30000.0,0],["2024-01-08",30000.0,30000.0,30000.0,30000.0,0],["2024-01-09",30000.0,30000.0,30000.0,30000.0,0],["2024-01-10",30000.0,30000.0,30000.0,30000.0,0],["2024-01-11",30000.0,30000.0,30000.0,30000.0,0],["2024-01-12",30000.0,30000.0,30000.0,30000.0,0],["2024-01-15",30000.0,30000.0,30000.0,30000.0,0],["2024-01-16",30000.0,30000.0,30000.0,30000.0,0],["2024-01-17",30000.0,30000.0,30000.0,30000.0,0],["2024-01-18",30000.0,30000.0,30000.0,30000.0,0],["2024-01-19",30000.0,30000.0,30000.0,30000.0,0],["2024-01-22",30000.0,30000.0,30000.0,30000.0,0],["2024-01-23",30000.0,30000.0,30000.0,30000.0,0],["2024-01-24",30000.0,30000.0,30000.0,30000.0,0],["2024-01-25",30000.0,30000.0,30000.0,30000.0,0],["2024-01-26",30000.0,30000.0,30000.0,30000.0,0],["2024-01-29",30000.0,30000.0,30000.0,30000.0,0],["2024-01-30",30000.0,30000.0,30000.0,30000.0,0],["2024-01-31",30000.0,30000.0,30000.0,30000.0,0],["2024-02-01",30000.0,30000.0,30000.0,30000.0,0],["2024-02-02",30000.0,30000.0,30000.0,30000.0,0],["2024-02-05",30000.0,30000.0,30000.0,30000.0,0],["2024-02-06",30000.0,30000.0,30000.0,30000.0,0],["2024-02-07",30000.0,30000.0,30000.0,30000.0,0],["2024-02-15",30000.0,30000.0,30000.0,30000.0,0],["2024-02-16",30000.0,30000.0,30000.0,30000.0,0],["2024-02-19",30000.0,30000.0,30000.0,30000.0,0],["2024-02-20",30000.0,30000.0,30000.0,30000.0,0],["2024-02-21",30000.0,30000.0,30000.0,30000.0,0],["2024-02-22",30000.0,30000.0,30000.0,30000.0,0],["2024-02-23",30000.0,30000.0,30000.0,30000.0,0],["2024-02-26",30000.0,30000.0,30000.0,30000.0,0],["2024-02-27",30000.0,30000.0,30000.0,30000.0,0],["2024-02-28",30000.0,30000.0,30000.0,30000.0,0],["2024-02-29",30000.0,30000.0,30000.0,30000.0,0],["2024-03-01",30000.0,30000.0,30000.0,30000.0,0],["2024-03-04",30000.0,30000.0,30000.0,30000.0,0],["2024-03-05",30000.0,30000.0,30000.0,30000.0,0],["2024-03-06",30000.0,30000.0,30000.0,30000.0,0],["2024-03-07",30000.0,30000.0,30000.0,30000.0,0],["2024-03-08",30000.0,30000.0,30000.0,30000.0,0],["2024-03-11",30000.0,30000.0,30000.0,30000.0,0],["2024-03-12",30000.0,30000.0,30000.0,30000.0,0],["2024-03-13",30000.0,30000.0,30000.0,30000.0,0],["2024-03-14",30000.0,30000.0,30000.0,30000.0,0],["2024-03-15",30000.0,30000.0,30000.0,30000.0,0],["2024-03-18",30000.0,30000.0,30000.0,30000.0,0],["2024-03-19",30000.0,30000.0,30000.0,30000.0,0],["2024-03-20",30000.0,30000.0,30000.0,30000.0,0],["2024-03-21",30000.0,30000.0,30000.0,30000.0,0],["2024-03-22",30000.0,30000.0,30000.0,30000.0,0],["2024-03-25",30000.0,30000.0,30000.0,30000.0,0],["2024-03-26",30000.0,30000.0,30000.0,30000.0,0],["2024-03-27",30000.0,30000.0,30000.0,30000.0,0],["2024-03-28",30000.0,30000.0,30000.0,30000.0,0],["2024-03-29",30000.0,30000.0,30000.0,30000.0,0],["2024-04-01",30000.0,30000.0,30000.0,30000.0,0],["2024-04-02",30000.0,30000.0,30000.0,30000.0,0],["2024-04-03",30000.0,30000.0,30000.0,30000.0,0],["2024-04-04",30000.0,30000.0,30000.0,30000.0,0],["2024-04-05",30000.0,30000.0,30000.0,30000.0,0],["2024-04-08",30000.0,30000.0,30000.0,30000.0,0],["2024-04-09",30000.0,30000.0,30000.0,30000.0,0],["2024-04-10",30000.0,30000.0,30000.0,30000.0,0],["2024-04-11",30000.0,30000.0,30000.0,30000.0,0],["2024-04-12",30000.0,30000.0,30000.0,30000.0,0],["2024-04-15",30000.0,30000.0,30000.0,30000.0,0],["2024-04-16",30000.0,30000.0,30000.0,30000.0,0],["2024-04-17",30000.0,30000.0,30000.0,30000.0,0],["2024-04-19",30000.0,30000.0,30000.0,30000.0,0],["2024-04-22",30000.0,30000.0,30000.0,30000.0,0],["2024-04-23",30000.0,30000.0,30000.0,30000.0,0],["2024-04-24",30000.0,30000.0,30000.0,30000.0,0],["2024-04-25",30000.0,30000.0,30000.0,30000.0,0],["2024-04-26",30000.0,30000.0,30000.0,30000.0,0],["2024-05-02",30000.0,30000.0,30000.0,30000.0,0],["2024-05-03",30000.0,30000.0,30000.0,30000.0,0],["2024-05-06",30000.0,30000.0,30000.0,30000.0,0],["2024-05-07",30000.0,30000.0,30000.0,30000.0,0],["2024-05-08",30000.0,30000.0,30000.0,30000.0,0],["2024-05-09",30000.0,30000.0,30000.0,30000.0,0],["2024-05-10",30000.0,30000.0,30000.0,30000.0,0],["2024-05-13",30000.0,30000.0,30000.0,30000.0,0],["2024-05-14",30000.0,30000.0,30000.0,30000.0,0],["2024-05-15",30000.0,30000.0,30000.0,30000.0,0],["2024-05-16",30000.0,30000.0,30000.0,30000.0,0],["2024-05-17",30000.0,30000.0,30000.0,30000.0,0],["2024-05-20",30000.0,30000.0,30000.0,30000.0,0],["2024-05-21",30000.0,30000.0,30000.0,30000.0,0],["2024-05-22",30000.0,30000.0,30000.0,30000.0,0],["2024-05-23",30000.0,30000.0,30000.0,30000.0,0],["2024-05-24",30000.0,30000.0,30000.0,30000.0,0],["2024-05-27",30000.0,30000.0,30000.0,30000.0,0],["2024-05-28",30000.0,30000.0,30000.0,30000.0,0],["2024-05-29",30000.0,30000.0,30000.0,30000.0,0],["2024-05-30",30000.0,30000.0,30000.0,30000.0,0],["2024-05-31",30000.0,30000.0,30000.0,30000.0,0],["2024-06-03",30000.0,30000.0,30000.0,30000.0,0],["2024-06-04",30000.0,30000.0,30000.0,30000.0,0],["2024-06-05",30000.0,30000.0,30000.0,30000.0,0],["2024-06-06",30000.0,30000.0,30000.0,30000.0,0],["2024-06-07",30000.0,30000.0,30000.0,30000.0,0],["2024-06-10",30000.0,30000.0,30000.0,30000.0,0],["2024-06-11",30000.0,30000.0,30000.0,30000.0,0],["2024-06-12",30000.0,30000.0,30000.0,30000.0,0],["2024-06-13",30000.0,30000.0,30000.0,30000.0,0],["2024-06-14",30000.0,30000.0,30000.0,30000.0,0],["2024-06-17",30000.0,30000.0,30000.0,30000.0,0],["2024-06-18",30000.0,30000.0,30000.0,30000.0,0],["2024-06-19",30000.0,30000.0,30000.0,30000.0,0],["2024-06-20",30000.0,30000.0,30000.0,30000.0,0],["2024-06-21",30000.0,30000.0,30000.0,30000.0,0],["2024-06-24",30000.0,30000.0,30000.0,30000.0,0],["2024-06-25",30000.0,30000.0,30000.0,30000.0,0],["2024-06-26",30000.0,30000.0,30000.0,30000.0,0],["2024-06-27",30000.0,30000.0,30000.0,30000.0,0],["2024-06-28",30000.0,30000.0,30000.0,30000.0,0],["2024-07-01",30000.0,30000.0,30000.0,30000.0,0],["2024-07-02",30000.0,30000.0,30000.0,30000.0,0],["2024-07-03",30000.0,30000.0,30000.0,30000.0,0],["2024-07-04",30000.0,30000.0,30000.0,30000.0,0],["2024-07-05",30000.0,30000.0,30000.0,30000.0,0],["2024-07-08",30000.0,30000.0,30000.0,30000.0,0],["2024-07-09",30000.0,30000.0,30000.0,30000.0,0],["2024-07-10",30000.0,30000.0,30000.0,30000.0,0],["2024-07-11",30000.0,30000.0,30000.0,30000.0,0],["2024-07-12",30000.0,30000.0,30000.0,30000.0,0],["2024-07-15",30000.0,30000.0,30000.0,30000.0,0],["2024-07-16",30000.0,30000.0,30000.0,30000.0,0],["2024-07-17",30000.0,30000.0,30000.0,30000.0,0],["2024-07-18",30000.0,30000.0,30000.0,30000.0,0],["2024-07-19",30000.0,30000.0,30000.0,30000.0,0],["2024-07-22",30000.0,30000.0,30000.0,30000.0,0],["2024-07-23",30000.0,30000.0,30000.0,30000.0,0],["2024-07-24",30000.0,30000.0,30000.0,30000.0,0],["2024-07-25",30000.0,30000.0,30000.0,30000.0,0],["2024-07-26",30000.0,30000.0,30000.0,30000.0,0],["2024-07-29",30000.0,30000.0,30000.0,30000.0,0],["2024-07-30",30000.0,30000.0,30000.0,30000.0,0],["2024-07-31",30000.0,30000.0,30000.0,30000.0,0],["2024-08-01",30000.0,30000.0,30000.0,30000.0,0],["2024-08-02",30000.0,30000.0,30000.0,30000.0,0],["2024-08-05",30000.0,30000.0,30000.0,30000.0,0],["2024-08-06",30000.0,30000.0,30000.0,30000.0,0],["2024-08-07",30000.0,30000.0,30000.0,30000.0,0],["2024-08-08",30000.0,30000.0,30000.0,30000.0,0],["2024-08-09",30000.0,30000.0,30000.0,30000.0,0],["2024-08-12",30000.0,30000.0,30000.0,30000.0,0],["2024-08-13",30000.0,30000.0,30000.0,30000.0,0],["2024-08-14",30000.0,30000.0,30000.0,30000.0,0],["2024-08-15",30000.0,30000.0,30000.0,30000.0,0],["2024-08-16",30000.0,30000.0,30000.0,30000.0,0],["2024-08-19",30000.0,30000.0,30000.0,30000.0,0],["2024-08-20",30000.0,30000.0,30000.0,30000.0,0],["2024-08-21",30000.0,30000.0,30000.0,30000.0,0],["2024-08-22",30000.0,30000.0,30000.0,30000.0,0],["2024-08-23",30000.0,30000.0,30000.0,30000.0,0],["2024-08-26",30000.0,30000.0,30000.0,30000.0,0],["2024-08-27",30000.0,30000.0,30000.0,30000.0,0],["2024-08-28",30000.0,30000.0,30000.0,30000.0,0],["2024-08-29",30000.0,30000.0,30000.0,30000.0,0],["2024-08-30",30000.0,30000.0,30000.0,30000.0,0],["2024-09-04",30000.0,30000.0,30000.0,30000.0,0],["2024-09-05",30000.0,30000.0,30000.0,30000.0,0],["2024-09-06",30000.0,30000.0,30000.0,30000.0,0],["2024-09-09",30000.0,30000.0,30000.0,30000.0,0],["2024-09-10",30000.0,30000.0,30000.0,30000.0,0],["2024-09-11",30000.0,30000.0,30000.0,30000.0,0],["2024-09-12",30000.0,30000.0,30000.0,30000.0,0],["2024-09-13",30000.0,30000.0,30000.0,30000.0,0],["2024-09-16",30000.0,30000.0,30000.0,30000.0,0],["2024-09-17",30000.0,30000.0,30000.0,30000.0,0],["2024-09-18",30000.0,30000.0,30000.0,30000.0,0],["2024-09-19",30000.0,30000.0,30000.0,30000.0,0],["2024-09-20",30000.0,30000.0,30000.0,30000.0,0],["2024-09-23",30000.0,30000.0,30000.0,30000.0,0],["2024-09-24",30000.0,30000.0,30000.0,30000.0,0],["2024-09-25",30000.0,30000.0,30000.0,30000.0,0],["2024-09-26",30000.0,30000.0,30000.0,30000.0,0],["2024-09-27",30000.0,30000.0,30000.0,30000.0,0],["2024-09-30",30000.0,30000.0,30000.0,30000.0,0],["2024-10-01",30000.0,30000.0,30000.0,30000.0,0],["2024-10-02",30000.0,30000.0,30000.0,30000.0,0],["2024-10-03",30000.0,30000.0,30000.0,30000.0,0],["2024-10-04",30000.0,30000.0,30000.0,30000.0,0],["2024-10-07",30000.0,30000.0,30000.0,30000.0,0],["2024-10-08",30000.0,30000.0,30000.0,30000.0,0],["2024-10-09",30000.0,30000.0,30000.0,30000.0,0],["2024-10-10",30000.0,30000.0,30000.0,30000.0,0],["2024-10-11",30000.0,30000.0,30000.0,30000.0,0],["2024-10-14",30000.0,30000.0,30000.0,30000.0,0],["2024-10-15",30000.0,30000.0,30000.0,30000.0,0],["2024-10-16",30000.0,30000.0,30000.0,30000.0,0],["2024-10-17",30000.0,30000.0,30000.0,30000.0,0],["2024-10-18",30000.0,30000.0,30000.0,30000.0,0],["2024-10-21",30000.0,30000.0,30000.0,30000.0,0],["2024-10-22",30000.0,30000.0,30000.0,30000.0,0],["2024-10-23",30000.0,30000.0,30000.0,30000.0,0],["2024-10-24",30000.0,30000.0,30000.0,30000.0,0],["2024-10-25",30000.0,30000.0,30000.0,30000.0,0],["2024-10-28",27000.0,27000.0,27000.0,27000.0,100],["2024-10-29",27000.0,27000.0,27000.0,27000.0,0],["2024-10-30",24300.0,24300.0,24300.0,24300.0,100],["2024-10-31",21900.0,21900.0,21900.0,21900.0,100],["2024-11-01",21900.0,21900.0,21900.0,21900.0,0],["2024-11-04",21900.0,21900.0,21900.0,21900.0,0],["2024-11-05",21900.0,21900.0,21900.0,21900.0,0],["2024-11-06",21900.0,21900.0,21900.0,21900.0,0],["2024-11-07",21900.0,21900.0,21900.0,21900.0,0],["2024-11-08",21900.0,21900.0,21900.0,21900.0,0],["2024-11-11",21900.0,21900.0,21900.0,21900.0,0],["2024-11-12",21900.0,21900.0,21900.0,21900.0,0],["2024-11-13",21900.0,21900.0,21900.0,21900.0,0],["2024-11-14",21900.0,21900.0,21900.0,21900.0,0],["2024-11-15",21900.0,21900.0,21900.0,21900.0,0],["2024-11-18",21900.0,21900.0,21900.0,21900.0,0],["2024-11-19",21900.0,21900.0,21900.0,21900.0,0],["2024-11-20",21900.0,21900.0,21900.0,21900.0,0],["2024-11-21",21900.0,21900.0,21900.0,21900.0,0],["2024-11-22",21900.0,21900.0,21900.0,21900.0,0],["2024-11-25",21900.0,21900.0,21900.0,21900.0,0],["2024-11-26",21900.0,21900.0,21900.0,21900.0,0],["2024-11-27",21900.0,21900.0,21900.0,21900.0,0],["2024-11-28",21900.0,21900.0,21900.0,21900.0,0],["2024-11-29",21900.0,21900.0,21900.0,21900.0,0],["2024-12-02",21900.0,21900.0,21900.0,21900.0,0],["2024-12-03",21900.0,21900.0,21900.0,21900.0,0],["2024-12-04",21900.0,21900.0,21900.0,21900.0,0],["2024-12-05",21900.0,21900.0,21900.0,21900.0,0],["2024-12-06",21900.0,21900.0,21900.0,21900.0,0],["2024-12-09",21900.0,21900.0,21900.0,21900.0,0],["2024-12-10",21900.0,21900.0,21900.0,21900.0,0],["2024-12-11",21900.0,21900.0,21900.0,21900.0,0],["2024-12-12",21900.0,21900.0,21900.0,21900.0,0],["2024-12-13",21900.0,21900.0,21900.0,21900.0,0],["2024-12-16",21900.0,21900.0,21900.0,21900.0,0],["2024-12-17",21900.0,21900.0,21900.0,21900.0,0],["2024-12-18",21900.0,21900.0,21900.0,21900.0,0],["2024-12-19",21900.0,21900.0,21900.0,21900.0,0],["2024-12-20",21900.0,21900.0,21900.0,21900.0,0],["2024-12-23",21900.0,21900.0,21900.0,21900.0,0],["2024-12-24",21900.0,21900.0,21900.0,21900.0,0],["2024-12-25",21900.0,21900.0,21900.0,21900.0,0],["2024-12-26",21900.0,21900.0,21900.0,21900.0,0],["2024-12-27",21900.0,21900.0,21900.0,21900.0,0],["2024-12-30",21900.0,21900.0,21900.0,21900.0,0],["2024-12-31",21900.0,21900.0,21900.0,21900.0,0],["2025-01-02",21900.0,21900.0,21900.0,21900.0,0],["2025-01-03",21900.0,21900.0,21900.0,21900.0,0],["2025-01-06",21900.0,21900.0,21900.0,21900.0,0],["2025-01-07",21900.0,21900.0,21900.0,21900.0,0],["2025-01-08",21900.0,21900.0,21900.0,21900.0,0],["2025-01-09",21900.0,21900.0,21900.0,21900.0,0],["2025-01-10",21900.0,21900.0,21900.0,21900.0,0],["2025-01-13",21900.0,21900.0,21900.0,21900.0,0],["2025-01-14",21900.0,21900.0,21900.0,21900.0,0],["2025-01-15",21900.0,21900.0,21900.0,21900.0,0],["2025-01-16",21900.0,21900.0,21900.0,21900.0,0],["2025-01-17",21900.0,21900.0,21900.0,21900.0,0],["2025-01-20",21900.0,21900.0,21900.0,21900.0,0],["2025-01-21",21900.0,21900.0,21900.0,21900.0,0],["2025-01-22",21900.0,21900.0,21900.0,21900.0,0],["2025-01-23",21900.0,21900.0,21900.0,21900.0,0],["2025-01-24",21900.0,21900.0,21900.0,21900.0,0],["2025-02-03",21900.0,21900.0,21900.0,21900.0,0],["2025-02-04",21900.0,21900.0,21900.0,21900.0,0],["2025-02-05",21900.0,21900.0,21900.0,21900.0,0],["2025-02-06",21900.0,21900.0,21900.0,21900.0,0],["2025-02-07",21900.0,21900.0,21900.0,21900.0,0],["2025-02-10",21900.0,21900.0,21900.0,21900.0,0],["2025-02-11",21900.0,21900.0,21900.0,21900.0,0],["2025-02-12",21900.0,21900.0,21900.0,21900.0,0],["2025-02-13",21900.0,21900.0,21900.0,21900.0,0],["2025-02-14",21900.0,21900.0,21900.0,21900.0,0],["2025-02-17",21900.0,21900.0,21900.0,21900.0,0],["2025-02-18",21900.0,21900.0,21900.0,21900.0,0],["2025-02-19",21900.0,21900.0,21900.0,21900.0,0],["2025-02-20",21900.0,21900.0,21900.0,21900.0,0],["2025-02-21",21900.0,21900.0,21900.0,21900.0,0],["2025-02-24",21900.0,21900.0,21900.0,21900.0,0],["2025-02-25",21900.0,21900.0,21900.0,21900.0,0],["2025-02-26",21900.0,21900.0,21900.0,21900.0,0],["2025-02-27",21900.0,21900.0,21900.0,21900.0,0],["2025-02-28",21900.0,21900.0,21900.0,21900.0,0],["2025-03-03",21900.0,21900.0,21900.0,21900.0,0],["2025-03-04",21900.0,21900.0,21900.0,21900.0,0],["2025-03-05",21900.0,21900.0,21900.0,21900.0,0],["2025-03-06",21900.0,21900.0,21900.0,21900.0,0],["2025-03-07",21900.0,21900.0,21900.0,21900.0,0],["2025-03-10",21900.0,21900.0,21900.0,21900.0,0],["2025-03-11",21900.0,21900.0,21900.0,21900.0,0],["2025-03-12",21900.0,21900.0,21900.0,21900.0,0],["2025-03-13",21900.0,21900.0,21900.0,21900.0,0],["2025-03-14",21900.0,21900.0,21900.0,21900.0,0],["2025-03-17",21900.0,21900.0,21900.0,21900.0,0],["2025-03-18",21900.0,21900.0,21900.0,21900.0,0],["2025-03-19",21900.0,21900.0,21900.0,21900.0,0],["2025-03-20",21900.0,21900.0,21900.0,21900.0,0],["2025-03-21",21900.0,21900.0,21900.0,21900.0,0],["2025-03-24",21900.0,21900.0,21900.0,21900.0,0],["2025-03-25",21900.0,21900.0,21900.0,21900.0,0],["2025-03-26",21900.0,21900.0,21900.0,21900.0,0],["2025-03-27",21900.0,21900.0,21900.0,21900.0,0],["2025-03-28",21900.0,21900.0,21900.0,21900.0,0],["2025-03-31",21900.0,21900.0,21900.0,21900.0,0],["2025-04-01",21900.0,21900.0,21900.0,21900.0,0],["2025-04-02",21900.0,21900.0,21900.0,21900.0,0],["2025-04-03",21900.0,21900.0,21900.0,21900.0,0],["2025-04-04",21900.0,21900.0,21900.0,21900.0,0],["2025-04-08",21900.0,21900.0,21900.0,21900.0,0],["2025-04-09",21900.0,21900.0,21900.0,21900.0,0],["2025-04-10",21900.0,21900.0,21900.0,21900.0,0],["2025-04-11",21900.0,21900.0,21900.0,21900.0,0],["2025-04-14",21900.0,21900.0,21900.0,21900.0,0],["2025-04-15",21900.0,21900.0,21900.0,21900.0,0],["2025-04-16",21900.0,21900.0,21900.0,21900.0,0],["2025-04-17",21900.0,21900.0,21900.0,21900.0,0],["2025-04-18",21900.0,21900.0,21900.0,21900.0,0],["2025-04-21",21900.0,21900.0,21900.0,21900.0,0],["2025-04-22",21900.0,21900.0,21900.0,21900.0,0],["2025-04-23",21900.0,21900.0,21900.0,21900.0,0],["2025-04-24",21900.0,21900.0,21900.0,21900.0,0],["2025-04-25",21900.0,21900.0,21900.0,21900.0,0],["2025-04-28",21900.0,21900.0,21900.0,21900.0,0],["2025-04-29",21900.0,21900.0,21900.0,21900.0,0],["2025-05-05",21900.0,21900.0,21900.0,21900.0,0],["2025-05-06",21900.0,21900.0,21900.0,21900.0,0],["2025-05-07",21900.0,21900.0,21900.0,21900.0,0],["2025-05-08",21900.0,21900.0,21900.0,21900.0,0],["2025-05-09",21900.0,21900.0,21900.0,21900.0,0],["2025-05-12",21900.0,21900.0,21900.0,21900.0,0],["2025-05-13",21900.0,21900.0,21900.0,21900.0,0],["2025-05-14",21900.0,21900.0,21900.0,21900.0,0],["2025-05-15",21900.0,21900.0,21900.0,21900.0,0],["2025-05-16",21900.0,21900.0,21900.0,21900.0,0],["2025-05-19",21900.0,21900.0,21900.0,21900.0,0],["2025-05-20",21900.0,21900.0,21900.0,21900.0,0],["2025-05-21",21900.0,21900.0,21900.0,21900.0,0],["2025-05-22",21900.0,21900.0,21900.0,21900.0,0],["2025-05-23",21900.0,21900.0,21900.0,21900.0,0],["2025-05-26",21900.0,21900.0,21900.0,21900.0,0],["2025-05-27",21900.0,21900.0,21900.0,21900.0,0],["2025-05-28",21900.0,21900.0,21900.0,21900.0,0],["2025-05-29",21900.0,21900.0,21900.0,21900.0,0],["2025-05-30",21900.0,21900.0,21900.0,21900.0,0],["2025-06-02",21900.0,21900.0,21900.0,21900.0,0],["2025-06-03",21900.0,21900.0,21900.0,21900.0,0],["2025-06-04",21900.0,21900.0,21900.0,21900.0,0],["2025-06-05",19800.0,19800.0,19800.0,19800.0,1000],["2025-06-06",19800.0,19800.0,19800.0,19800.0,0],["2025-06-09",17900.0,17900.0,17900.0,17900.0,300],["2025-06-10",17900.0,17900.0,17900.0,17900.0,0],["2025-06-11",16200.0,16200.0,16200.0,16200.0,1600],["2025-06-12",14600.0,14600.0,14600.0,14600.0,1600],["2025-06-13",13200.0,13200.0,13200.0,13200.0,400],["2025-06-16",14500.0,14500.0,14500.0,14500.0,1100],["2025-06-17",15200.0,15900.0,13100.0,15500.0,1100],["2025-06-18",15900.0,16900.0,15900.0,16900.0,400],["2025-06-19",16900.0,16900.0,16900.0,16900.0,0],["2025-06-20",16900.0,16900.0,16900.0,16900.0,0],["2025-06-23",16900.0,16900.0,16900.0,16900.0,0],["2025-06-24",16900.0,16900.0,16900.0,16900.0,0],["2025-06-25",16900.0,16900.0,16900.0,16900.0,0],["2025-06-26",16900.0,16900.0,16900.0,16900.0,0],["2025-06-27",16900.0,16900.0,16900.0,16900.0,0],["2025-06-30",15300.0,18500.0,15300.0,18500.0,1200],["2025-07-01",18500.0,18500.0,18500.0,18500.0,0],["2025-07-02",18500.0,18500.0,18500.0,18500.0,0],["2025-07-03",16700.0,18000.0,16700.0,18000.0,300],["2025-07-04",16900.0,18900.0,16200.0,16200.0,1100],["2025-07-07",17600.0,17800.0,15000.0,15000.0,900],["2025-07-08",15000.0,16500.0,15000.0,15000.0,700],["2025-07-09",15000.0,15000.0,15000.0,15000.0,0],["2025-07-10",15000.0,15000.0,15000.0,15000.0,0],["2025-07-11",15000.0,15000.0,15000.0,15000.0,0],["2025-07-14",15000.0,15000.0,15000.0,15000.0,0],["2025-07-15",15000.0,15000.0,15000.0,15000.0,0],["2025-07-16",15000.0,15000.0,15000.0,15000.0,0],["2025-07-17",15000.0,15000.0,15000.0,15000.0,0],["2025-07-18",15000.0,15000.0,15000.0,15000.0,0],["2025-07-21",15000.0,15000.0,15000.0,15000.0,0],["2025-07-22",15000.0,15000.0,15000.0,15000.0,0],["2025-07-23",15000.0,15000.0,15000.0,15000.0,0],["2025-07-24",15000.0,15000.0,15000.0,15000.0,0],["2025-07-25",13500.0,13500.0,13500.0,13500.0,400],["2025-07-28",12200.0,12200.0,12200.0,12200.0,2000],["2025-07-29",13100.0,13100.0,12000.0,12000.0,300],["2025-07-30",12000.0,12000.0,12000.0,12000.0,0],["2025-07-31",12000.0,12000.0,12000.0,12000.0,0],["2025-08-01",12000.0,12000.0,12000.0,12000.0,0],["2025-08-04",11500.0,11500.0,11500.0,11500.0,500],["2025-08-05",11000.0,11000.0,11000.0,11000.0,200],["2025-08-06",11000.0,11000.0,11000.0,11000.0,0],["2025-08-07",11000.0,11000.0,11000.0,11000.0,0],["2025-08-08",11000.0,11000.0,11000.0,11000.0,0],["2025-08-11",11500.0,11500.0,11500.0,11500.0,100],["2025-08-12",11500.0,11500.0,11500.0,11500.0,0],["2025-08-13",12500.0,12500.0,12500.0,12500.0,100],["2025-08-14",12500.0,12500.0,12500.0,12500.0,0],["2025-08-15",11300.0,11300.0,11300.0,11300.0,200],["2025-08-18",11300.0,11300.0,11300.0,11300.0,0],["2025-08-19",10300.0,10300.0,10300.0,10300.0,500],["2025-08-20",10300.0,10300.0,10300.0,10300.0,0],["2025-08-21",10300.0,10300.0,10300.0,10300.0,0],["2025-08-22",10300.0,10300.0,10300.0,10300.0,0],["2025-08-25",10300.0,10300.0,10300.0,10300.0,0],["2025-08-26",10300.0,10300.0,10300.0,10300.0,0],["2025-08-27",10300.0,10300.0,10300.0,10300.0,0],["2025-08-28",10300.0,10300.0,10300.0,10300.0,0],["2025-08-29",9300.0,9300.0,9300.0,9300.0,100],["2025-09-03",9300.0,9300.0,9300.0,9300.0,0],["2025-09-04",9300.0,9300.0,9300.0,9300.0,0],["2025-09-05",10200.0,10200.0,10200.0,10200.0,300],["2025-09-08",10200.0,10200.0,10200.0,10200.0,0],["2025-09-09",10000.0,10000.0,10000.0,10000.0,500],["2025-09-10",10000.0,10000.0,10000.0,10000.0,0],["2025-09-11",10000.0,10000.0,10000.0,10000.0,0],["2025-09-12",10000.0,10000.0,10000.0,10000.0,0],["2025-09-15",10000.0,10000.0,10000.0,10000.0,0],["2025-09-16",10000.0,10000.0,10000.0,10000.0,0],["2025-09-17",10000.0,10000.0,10000.0,10000.0,0],["2025-09-18",10000.0,10000.0,10000.0,10000.0,0],["2025-09-19",11000.0,11000.0,11000.0,11000.0,100],["2025-09-22",11000.0,11000.0,11000.0,11000.0,0],["2025-09-23",11000.0,11000.0,11000.0,11000.0,0],["2025-09-24",11000.0,11000.0,11000.0,11000.0,0],["2025-09-25",11000.0,11000.0,11000.0,11000.0,0],["2025-09-26",11000.0,11000.0,11000.0,11000.0,0],["2025-09-29",11000.0,11000.0,11000.0,11000.0,0],["2025-09-30",11000.0,11000.0,11000.0,11000.0,0],["2025-10-01",11000.0,11000.0,11000.0,11000.0,0],["2025-10-02",11000.0,11000.0,11000.0,11000.0,0],["2025-10-03",11000.0,11000.0,11000.0,11000.0,0],["2025-10-06",11000.0,11000.0,11000.0,11000.0,0],["2025-10-07",11000.0,11000.0,11000.0,11000.0,0],["2025-10-08",11000.0,11000.0,11000.0,11000.0,0],["2025-10-09",11000.0,11000.0,11000.0,11000.0,0],["2025-10-10",11000.0,11000.0,11000.0,11000.0,0],["2025-10-13",11000.0,11000.0,11000.0,11000.0,100],["2025-10-14",11000.0,11000.0,11000.0,11000.0,0],["2025-10-15",11000.0,11000.0,11000.0,11000.0,0],["2025-10-16",11000.0,11000.0,11000.0,11000.0,0],["2025-10-17",11000.0,11000.0,11000.0,11000.0,0],["2025-10-20",11000.0,11000.0,11000.0,11000.0,0],["2025-10-21",11000.0,11000.0,11000.0,11000.0,0],["2025-10-22",11000.0,11000.0,11000.0,11000.0,0],["2025-10-23",11000.0,11000.0,11000.0,11000.0,0],["2025-10-24",11000.0,11000.0,11000.0,11000.0,0],["2025-10-27",11000.0,11000.0,11000.0,11000.0,0],["2025-10-28",11000.0,11000.0,11000.0,11000.0,0],["2025-10-29",11000.0,11000.0,11000.0,11000.0,0],["2025-10-30",11000.0,11000.0,11000.0,11000.0,0],["2025-10-31",11000.0,11000.0,11000.0,11000.0,0],["2025-11-03",11000.0,11000.0,11000.0,11000.0,0],["2025-11-04",11000.0,11000.0,11000.0,11000.0,0],["2025-11-05",11000.0,11000.0,11000.0,11000.0,0],["2025-11-06",11000.0,11000.0,11000.0,11000.0,0],["2025-11-07",11000.0,11000.0,11000.0,11000.0,0],["2025-11-10",11000.0,11000.0,11000.0,11000.0,0],["2025-11-11",11000.0,11000.0,11000.0,11000.0,0],["2025-11-12",11000.0,11000.0,11000.0,11000.0,0],["2025-11-13",11000.0,11000.0,11000.0,11000.0,0],["2025-11-14",11000.0,11000.0,11000.0,11000.0,0],["2025-11-17",11000.0,11000.0,11000.0,11000.0,0],["2025-11-18",10000.0,10000.0,10000.0,10000.0,1500],["2025-11-19",10000.0,10000.0,10000.0,10000.0,0],["2025-11-20",10000.0,10000.0,9000.0,9000.0,200],["2025-11-21",9000.0,9000.0,9000.0,9000.0,0],["2025-11-24",9000.0,9000.0,9000.0,9000.0,0],["2025-11-25",9000.0,9000.0,9000.0,9000.0,0],["2025-11-26",8500.0,8500.0,8100.0,8100.0,200],["2025-11-27",8100.0,8100.0,8100.0,8100.0,0],["2025-11-28",7300.0,7300.0,7300.0,7300.0,200],["2025-12-01",7300.0,7300.0,7300.0,7300.0,0],["2025-12-02",8000.0,8000.0,8000.0,8000.0,300],["2025-12-03",8000.0,8000.0,8000.0,8000.0,200],["2025-12-04",8800.0,8800.0,8800.0,8800.0,100],["2025-12-05",9600.0,9600.0,9600.0,9600.0,300],["2025-12-08",9600.0,9600.0,9600.0,9600.0,0],["2025-12-09",8700.0,8700.0,8700.0,8700.0,800],["2025-12-10",8700.0,8700.0,8700.0,8700.0,0],["2025-12-11",8700.0,8700.0,8700.0,8700.0,0],["2025-12-12",8700.0,8700.0,8700.0,8700.0,0],["2025-12-15",8700.0,8700.0,8700.0,8700.0,0],["2025-12-16",8700.0,8700.0,8700.0,8700.0,0],["2025-12-17",8700.0,8700.0,8700.0,8700.0,0],["2025-12-18",8000.0,8000.0,8000.0,8000.0,2600],["2025-12-19",8000.0,8000.0,8000.0,8000.0,0],["2025-12-22",8000.0,8000.0,8000.0,8000.0,0],["2025-12-23",8000.0,8000.0,8000.0,8000.0,0],["2025-12-24",8000.0,8000.0,8000.0,8000.0,0],["2025-12-25",8000.0,8000.0,8000.0,8000.0,0],["2025-12-26",8000.0,8000.0,8000.0,8000.0,0],["2025-12-29",8000.0,8000.0,8000.0,8000.0,0],["2025-12-30",8000.0,8000.0,8000.0,8000.0,0],["2025-12-31",8000.0,8000.0,8000.0,8000.0,0],["2026-01-05",8000.0,8000.0,8000.0,8000.0,0],["2026-01-06",7400.0,7400.0,7400.0,7400.0,100],["2026-01-07",7400.0,7400.0,7400.0,7400.0,0],["2026-01-08",8000.0,8000.0,8000.0,8000.0,1000],["2026-01-09",8000.0,8000.0,8000.0,8000.0,0],["2026-01-12",7500.0,7500.0,7500.0,7500.0,200],["2026-01-13",7700.0,7700.0,7700.0,7700.0,200],["2026-01-14",7700.0,7700.0,7700.0,7700.0,0],["2026-01-15",7700.0,7700.0,7700.0,7700.0,500],["2026-01-16",7500.0,7500.0,7500.0,7500.0,500],["2026-01-19",7500.0,7500.0,7500.0,7500.0,0],["2026-01-20",7500.0,7500.0,7500.0,7500.0,0],["2026-01-21",7500.0,7500.0,7500.0,7500.0,0],["2026-01-22",7500.0,7500.0,7500.0,7500.0,0],["2026-01-23",7800.0,7800.0,7800.0,7800.0,100],["2026-01-26",8000.0,8000.0,8000.0,8000.0,500],["2026-01-27",8000.0,8000.0,8000.0,8000.0,0],["2026-01-28",8000.0,8000.0,8000.0,8000.0,0],["2026-01-29",8000.0,8000.0,8000.0,8000.0,0],["2026-01-30",8000.0,8000.0,8000.0,8000.0,0],["2026-02-02",8000.0,8000.0,8000.0,8000.0,0],["2026-02-03",8000.0,8000.0,8000.0,8000.0,0],["2026-02-04",8000.0,8000.0,8000.0,8000.0,0],["2026-02-05",8000.0,8000.0,8000.0,8000.0,0],["2026-02-06",8000.0,8000.0,8000.0,8000.0,0],["2026-02-09",8000.0,8000.0,8000.0,8000.0,0],["2026-02-10",8000.0,8000.0,8000.0,8000.0,0],["2026-02-11",8000.0,8000.0,8000.0,8000.0,0],["2026-02-12",8000.0,8000.0,8000.0,8000.0,0],["2026-02-13",8000.0,8000.0,8000.0,8000.0,0],["2026-02-23",8800.0,8800.0,8800.0,8800.0,200],["2026-02-24",8800.0,8800.0,8800.0,8800.0,0],["2026-02-25",8000.0,8000.0,8000.0,8000.0,400],["2026-02-26",7200.0,7200.0,7200.0,7200.0,4000],["2026-02-27",7100.0,7100.0,7100.0,7100.0,400],["2026-03-02",6500.0,6500.0,6500.0,6500.0,1200],["2026-03-03",6500.0,6500.0,6500.0,6500.0,0],["2026-03-04",6800.0,6800.0,6800.0,6800.0,200],["2026-03-05",6800.0,6800.0,6800.0,6800.0,0],["2026-03-06",6800.0,6800.0,6800.0,6800.0,0],["2026-03-09",6200.0,7200.0,6200.0,7200.0,1100],["2026-03-10",7200.0,7200.0,7200.0,7200.0,0],["2026-03-11",7800.0,7800.0,7800.0,7800.0,100],["2026-03-12",8400.0,8400.0,8400.0,8400.0,100],["2026-03-13",9100.0,9100.0,9100.0,9100.0,100],["2026-03-16",9100.0,9100.0,9100.0,9100.0,0],["2026-03-17",9100.0,9100.0,9100.0,9100.0,0],["2026-03-18",8200.0,8200.0,8200.0,8200.0,900],["2026-03-19",8200.0,8200.0,8200.0,8200.0,0],["2026-03-20",8200.0,8200.0,8200.0,8200.0,0],["2026-03-23",7400.0,7400.0,7400.0,7400.0,200],["2026-03-24",7400.0,7400.0,7400.0,7400.0,0],["2026-03-25",6700.0,6700.0,6700.0,6700.0,500],["2026-03-26",7200.0,7200.0,7200.0,7200.0,100],["2026-03-27",7000.0,7100.0,7000.0,7100.0,3300],["2026-03-30",7100.0,7100.0,7100.0,7100.0,0],["2026-03-31",7100.0,7100.0,7100.0,7100.0,0],["2026-04-01",7100.0,7100.0,7100.0,7100.0,0],["2026-04-02",7100.0,7100.0,7100.0,7100.0,0],["2026-04-03",7000.0,7000.0,7000.0,7000.0,100],["2026-04-06",7000.0,7000.0,7000.0,7000.0,0],["2026-04-07",7000.0,7000.0,7000.0,7000.0,0],["2026-04-08",7000.0,7000.0,7000.0,7000.0,0],["2026-04-09",7000.0,7000.0,7000.0,7000.0,0],["2026-04-10",7000.0,7000.0,7000.0,7000.0,0],["2026-04-13",7000.0,7000.0,7000.0,7000.0,0],["2026-04-14",7000.0,7000.0,7000.0,7000.0,0],["2026-04-15",7000.0,7000.0,7000.0,7000.0,0],["2026-04-16",7600.0,7600.0,7000.0,7000.0,42100],["2026-04-17",7000.0,7000.0,7000.0,7000.0,0],["2026-04-20",7000.0,7000.0,7000.0,7000.0,0],["2026-04-21",7000.0,7000.0,7000.0,7000.0,0],["2026-04-22",7000.0,7000.0,7000.0,7000.0,0],["2026-04-23",7000.0,7000.0,7000.0,7000.0,0],["2026-04-24",7000.0,7000.0,7000.0,7000.0,0],["2026-04-28",7000.0,7000.0,7000.0,7000.0,0],["2026-04-29",7000.0,7000.0,7000.0,7000.0,0],["2026-05-04",7000.0,7000.0,7000.0,7000.0,0],["2026-05-05",7000.0,7000.0,7000.0,7000.0,500],["2026-05-06",7000.0,7000.0,7000.0,7000.0,0],["2026-05-07",7000.0,7000.0,7000.0,7000.0,0],["2026-05-08",7000.0,7000.0,7000.0,7000.0,0],["2026-05-11",7000.0,7000.0,7000.0,7000.0,0],["2026-05-12",7000.0,7000.0,7000.0,7000.0,0],["2026-05-13",6300.0,6300.0,6300.0,6300.0,200],["2026-05-14",6300.0,6300.0,5900.0,5900.0,200],["2026-05-15",5900.0,5900.0,5900.0,5900.0,0],["2026-05-18",5900.0,5900.0,5900.0,5900.0,100],["2026-05-19",5900.0,5900.0,5900.0,5900.0,0],["2026-05-20",5900.0,5900.0,5900.0,5900.0,100],["2026-05-21",5900.0,5900.0,5900.0,5900.0,100],["2026-05-22",5900.0,5900.0,5900.0,5900.0,0],["2026-05-25",5900.0,5900.0,5900.0,5900.0,100],["2026-05-26",5900.0,5900.0,5900.0,5900.0,0],["2026-05-27",5900.0,5900.0,5900.0,5900.0,0],["2026-05-28",5900.0,5900.0,5900.0,5900.0,0],["2026-05-29",5900.0,5900.0,5900.0,5900.0,0],["2026-06-01",5900.0,5900.0,5900.0,5900.0,0],["2026-06-02",5500.0,5500.0,5500.0,5500.0,200],["2026-06-03",5900.0,5900.0,5900.0,5900.0,100],["2026-06-04",5900.0,5900.0,5900.0,5900.0,0],["2026-06-05",5900.0,5900.0,5900.0,5900.0,0],["2026-06-08",5900.0,5900.0,5900.0,5900.0,0],["2026-06-09",5900.0,5900.0,5900.0,5900.0,0],["2026-06-10",5900.0,5900.0,5900.0,5900.0,0],["2026-06-11",5900.0,5900.0,5900.0,5900.0,0],["2026-06-12",5900.0,5900.0,5900.0,5900.0,0],["2026-06-15",5900.0,5900.0,5900.0,5900.0,0],["2026-06-16",5900.0,5900.0,5900.0,5900.0,0],["2026-06-17",5900.0,5900.0,5900.0,5900.0,0],["2026-06-18",5900.0,5900.0,5900.0,5900.0,0],["2026-06-19",6400.0,6400.0,6400.0,6400.0,100],["2026-06-22",7000.0,7000.0,7000.0,7000.0,100],["2026-06-23",7000.0,7000.0,7000.0,7000.0,0],["2026-06-24",7000.0,7000.0,7000.0,7000.0,0],["2026-06-25",7000.0,7000.0,7000.0,7000.0,0],["2026-06-26",7000.0,7000.0,7000.0,7000.0,0],["2026-06-29",7000.0,7000.0,7000.0,7000.0,0],["2026-06-30",7600.0,7600.0,7600.0,7600.0,100],["2026-07-01",7600.0,7600.0,7600.0,7600.0,0],["2026-07-02",7600.0,7600.0,7600.0,7600.0,0],["2026-07-03",7600.0,7600.0,7600.0,7600.0,0],["2026-07-06",7600.0,7600.0,7600.0,7600.0,0],["2026-07-07",7600.0,7600.0,7600.0,7600.0,0],["2026-07-08",7600.0,7600.0,7600.0,7600.0,0],["2026-07-09",7600.0,7600.0,7600.0,7600.0,0],["2026-07-10",7600.0,7600.0,7600.0,7600.0,0],["2026-07-13",7600.0,7600.0,7600.0,7600.0,0],["2026-07-14",7600.0,7600.0,7600.0,7600.0,0],["2026-07-15",7600.0,7600.0,7600.0,7600.0,0],["2026-07-16",7600.0,7600.0,7600.0,7600.0,0],["2026-07-17",7600.0,7600.0,7600.0,7600.0,0],["2026-07-20",7600.0,7600.0,7600.0,7600.0,0],["2026-07-21",7600.0,7600.0,7600.0,7600.0,0],["2026-07-22",7600.0,7600.0,7600.0,7600.0,0],["2026-07-23",7600.0,7600.0,7600.0,7600.0,0],["2026-07-24",7600.0,7600.0,7600.0,7600.0,0],["2026-07-27",7600.0,7600.0,7600.0,7600.0,0],["2026-07-28",7600.0,7600.0,7600.0,7600.0,0],["2026-07-29",7600.0,7600.0,7600.0,7600.0,0],["2026-07-30",7600.0,7600.0,7600.0,7600.0,0],["2026-07-31",7600.0,7600.0,7600.0,7600.0,0],["2026-08-03",7600.0,7600.0,7600.0,7600.0,0],["2026-08-04",7600.0,7600.0,7600.0,7600.0,0],["2026-08-05",7600.0,7600.0,7600.0,7600.0,0],["2026-08-06",7600.0,7600.0,7600.0,7600.0,0],["2026-08-07",7600.0,7600.0,7600.0,7600.0,0],["2026-08-10",7600.0,7600.0,7600.0,7600.0,0],["2026-08-11",7600.0,7600.0,7600.0,7600.0,0],["2026-08-12",7600.0,7600.0,7600.0,7600.0,0],["2026-08-13",7600.0,7600.0,7600.0,7600.0,0],["2026-08-14",7600.0,7600.0,7600.0,7600.0,0],["2026-08-17",7600.0,7600.0,7600.0,7600.0,0],["2026-08-18",7600.0,7600.0,7600.0,7600.0,0],["2026-08-19",7600.0,7600.0,7600.0,7600.0,0],["2026-08-20",7600.0,7600.0,7600.0,7600.0,0],["2026-08-21",7600.0,7600.0,7600.0,7600.0,0],["2026-08-24",7600.0,7600.0,7600.0,7600.0,0],["2026-08-25",7600.0,7600.0,7600.0,7600.0,0],["2026-08-26",7600.0,7600.0,7600.0,7600.0,0],["2026-08-27",7600.0,7600.0,7600.0,7600.0,0],["2026-08-28",7600.0,7600.0,7600.0,7600.0,0],["2026-09-03",7400.0,7600.0,7300.0,7300.0,1000],["2026-09-04",7300.0,7300.0,7300.0,7300.0,0],["2026-09-07",7300.0,7300.0,7300.0,7300.0,0],["2026-09-08",7300.0,7300.0,7300.0,7300.0,0],["2026-09-09",7300.0,7300.0,7300.0,7300.0,0],["2026-09-10",7300.0,7300.0,7300.0,7300.0,0],["2026-09-11",7600.0,8000.0,6600.0,8000.0,7800],["2026-09-14",8000.0,8000.0,7600.0,7600.0,3500],["2026-09-15",8300.0,8300.0,8000.0,8000.0,1600],["2026-09-16",8300.0,8300.0,8300.0,8300.0,2000],["2026-09-17",8500.0,8500.0,8500.0,8500.0,200],["2026-09-18",8400.0,8500.0,8400.0,8500.0,2500],["2026-09-21",8500.0,8500.0,8500.0,8500.0,0],["2026-09-22",8500.0,8500.0,8500.0,8500.0,2000],["2026-09-23",8500.0,8500.0,8500.0,8500.0,0],["2026-09-24",8500.0,8500.0,8500.0,8500.0,0],["2026-09-25",8500.0,8500.0,8500.0,8500.0,0],["2026-09-28",8500.0,8500.0,8500.0,8500.0,0],["2026-09-29",8500.0,8500.0,8500.0,8500.0,0],["2026-09-30",8400.0,8800.0,8400.0,8500.0,11600],["2026-10-01",8500.0,8500.0,8500.0,8500.0,0],["2026-10-02",9000.0,9200.0,9000.0,9200.0,4000],["2026-10-05",9200.0,9200.0,9200.0,9200.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,200],["2026-10-07",10000.0,10000.0,10000.0,10000.0,92055],["2026-10-08",10000.0,10000.0,10000.0,10000.0,0],["2026-10-09",9100.0,9100.0,9000.0,9000.0,6000],["2026-10-12",8200.0,8200.0,8100.0,8100.0,8000]]}