{"sym":"PSC","index":false,"bars":[["2006-12-29",3002.12,3752.65,3002.12,3621.3,5100],["2007-01-02",3621.3,3621.3,3621.3,3621.3,0],["2007-01-03",3621.3,3621.3,3621.3,3621.3,0],["2007-01-04",3621.3,3621.3,3621.3,3621.3,0],["2007-01-05",3621.3,3621.3,3621.3,3621.3,0],["2007-01-08",3977.8,3977.8,3977.8,3977.8,100],["2007-01-09",4371.83,4371.83,4371.83,4371.83,300],["2007-01-10",4306.16,4306.16,4306.16,4306.16,200],["2007-01-11",4306.16,4306.16,4306.16,4306.16,0],["2007-01-12",4306.16,4306.16,4306.16,4306.16,0],["2007-01-15",4306.16,4306.16,4306.16,4306.16,0],["2007-01-16",4306.16,4306.16,4306.16,4306.16,0],["2007-01-17",4306.16,4306.16,4306.16,4306.16,0],["2007-01-18",4306.16,4306.16,4306.16,4306.16,0],["2007-01-19",4503.18,4503.18,4503.18,4503.18,1000],["2007-01-22",4503.18,4503.18,4503.18,4503.18,0],["2007-01-23",4503.18,4503.18,4503.18,4503.18,0],["2007-01-24",4503.18,4503.18,4503.18,4503.18,0],["2007-01-25",4503.18,4503.18,4503.18,4503.18,1100],["2007-01-26",4503.18,4503.18,4503.18,4503.18,0],["2007-01-29",4503.18,4503.18,4503.18,4503.18,0],["2007-01-30",4503.18,4503.18,4503.18,4503.18,0],["2007-01-31",4503.18,4503.18,4503.18,4503.18,0],["2007-02-01",4503.18,4503.18,4503.18,4503.18,0],["2007-02-02",4503.18,4503.18,4503.18,4503.18,0],["2007-02-05",4475.03,4784.62,4315.54,4315.54,1200],["2007-02-06",4878.44,4878.44,4878.44,4878.44,800],["2007-02-07",4972.26,4991.02,4972.26,4972.26,600],["2007-02-08",4972.26,4972.26,4972.26,4972.26,0],["2007-02-09",4972.26,4972.26,4972.26,4972.26,0],["2007-02-12",4972.26,4972.26,4972.26,4972.26,300],["2007-02-13",4690.81,4690.81,4690.81,4690.81,3700],["2007-02-14",4690.81,4737.72,4690.81,4737.72,6400],["2007-02-15",4596.99,4596.99,4596.99,4596.99,4000],["2007-02-26",4596.99,4878.44,4596.99,4878.44,12500],["2007-02-27",4925.35,5291.23,4925.35,5291.23,7200],["2007-02-28",5628.97,5638.35,5628.97,5628.97,3300],["2007-03-01",5628.97,6184.21,5552.38,5552.38,5800],["2007-03-02",5667.26,5667.26,5648.12,5648.12,1000],["2007-03-05",5667.26,6031.04,5648.12,5983.17,3200],["2007-03-06",6126.77,6509.69,6126.77,6318.23,8700],["2007-03-07",6892.62,6969.2,6892.62,6969.2,2300],["2007-03-08",7036.21,7629.74,7036.21,7629.74,3400],["2007-03-09",7524.44,8271.14,7084.08,8271.14,3000],["2007-03-12",7888.22,8673.21,7103.22,8615.77,2700],["2007-03-13",8328.58,9094.42,8328.58,8711.5,7600],["2007-03-14",8376.44,8711.5,8137.12,8328.58,1900],["2007-03-15",8376.44,8376.44,8376.44,8376.44,0],["2007-03-16",7773.34,8376.44,7543.58,7543.58,2400],["2007-03-19",8137.12,8328.58,8137.12,8251.99,3200],["2007-03-20",7945.65,8797.66,7849.92,7849.92,2100],["2007-03-21",7342.55,7658.46,7179.81,7658.46,600],["2007-03-22",7342.55,7754.19,7179.81,7179.81,1000],["2007-03-23",7332.98,7371.27,7275.54,7275.54,1600],["2007-03-26",7332.98,7332.98,7332.98,7332.98,0],["2007-03-27",7332.98,7332.98,7332.98,7332.98,0],["2007-03-28",6605.42,6605.42,6605.42,6605.42,1000],["2007-03-29",6605.42,7227.67,6605.42,7227.67,1200],["2007-03-30",7084.08,7084.08,7084.08,7084.08,100],["2007-04-02",7131.94,7131.94,7131.94,7131.94,100],["2007-04-03",7131.94,7131.94,7131.94,7131.94,0],["2007-04-04",7131.94,7131.94,7131.94,7131.94,0],["2007-04-05",7131.94,7131.94,7131.94,7131.94,0],["2007-04-06",7131.94,7131.94,7131.94,7131.94,0],["2007-04-09",7131.94,7131.94,7131.94,7131.94,0],["2007-04-10",7131.94,7131.94,7131.94,7131.94,0],["2007-04-11",7131.94,7131.94,7131.94,7131.94,0],["2007-04-12",7131.94,7131.94,7131.94,7131.94,0],["2007-04-13",7131.94,7131.94,7131.94,7131.94,0],["2007-04-16",6605.42,6605.42,6605.42,6605.42,100],["2007-04-17",5954.45,5954.45,5954.45,5954.45,100],["2007-04-18",5743.85,5743.85,5743.85,5743.85,1700],["2007-04-19",5743.85,5935.31,5743.85,5743.85,4400],["2007-04-20",5743.85,5743.85,5743.85,5743.85,200],["2007-04-23",5648.12,5648.12,5648.12,5648.12,500],["2007-04-24",5427.93,5552.38,5083.3,5169.46,700],["2007-04-25",4930.13,5169.46,4891.84,4891.84,3100],["2007-05-02",4719.53,4930.13,4441.91,4930.13,500],["2007-05-03",4451.48,4451.48,4451.48,4451.48,200],["2007-05-04",4164.29,4355.75,4020.69,4020.69,1400],["2007-05-07",3934.53,3972.83,3924.96,3924.96,2200],["2007-05-08",4212.15,4327.03,4212.15,4212.15,1000],["2007-05-09",4470.63,4719.53,4470.63,4690.81,1000],["2007-05-10",5112.02,5112.02,5112.02,5112.02,600],["2007-05-11",5112.02,5112.02,5112.02,5112.02,0],["2007-05-14",5112.02,5112.02,5112.02,5112.02,0],["2007-05-15",4786.54,4786.54,4786.54,4786.54,900],["2007-05-16",4633.37,4700.38,4595.08,4595.08,500],["2007-05-17",4595.08,4595.08,4595.08,4595.08,100],["2007-05-18",4547.21,4566.36,4518.49,4518.49,600],["2007-05-21",4547.21,4547.21,4547.21,4547.21,0],["2007-05-22",4547.21,4547.21,4547.21,4547.21,0],["2007-05-23",4595.08,4997.15,4595.08,4595.08,1500],["2007-05-24",4642.94,4642.94,4642.94,4642.94,1000],["2007-05-25",4642.94,4690.81,4595.08,4690.81,800],["2007-05-28",4786.54,4786.54,4786.54,4786.54,200],["2007-05-29",4767.39,4882.27,4690.81,4882.27,1200],["2007-05-30",4767.39,4930.13,4738.67,4738.67,1500],["2007-05-31",4815.26,5169.46,4786.54,4834.4,1900],["2007-06-01",5073.73,5073.73,5073.73,5073.73,200],["2007-06-04",5552.38,5581.1,5552.38,5581.1,600],["2007-06-05",6136.34,6136.34,6136.34,6136.34,9300],["2007-06-06",6222.5,6749.02,6222.5,6701.15,9500],["2007-06-07",6519.27,6844.75,6413.96,6605.42,4300],["2007-06-08",6519.27,6701.15,6500.12,6500.12,500],["2007-06-11",6126.77,6126.77,6126.77,6126.77,300],["2007-06-12",6126.77,6174.63,6126.77,6174.63,1100],["2007-06-13",6126.77,6126.77,6126.77,6126.77,400],["2007-06-14",6011.89,6078.9,5935.31,6078.9,1100],["2007-06-15",6011.89,6011.89,6011.89,6011.89,0],["2007-06-18",6011.89,6011.89,6011.89,6011.89,0],["2007-06-19",5418.36,5418.36,5418.36,5418.36,300],["2007-06-20",5418.36,5418.36,5418.36,5418.36,0],["2007-06-21",5025.87,5073.73,4882.27,5073.73,400],["2007-06-22",5360.92,5523.67,5360.92,5523.67,800],["2007-06-25",5504.52,5504.52,5504.52,5504.52,700],["2007-06-26",5494.95,5504.52,5456.65,5504.52,2000],["2007-06-27",5494.95,5494.95,5494.95,5494.95,0],["2007-06-28",5494.95,5494.95,5494.95,5494.95,0],["2007-06-29",5494.95,5494.95,5494.95,5494.95,0],["2007-07-02",5121.6,5121.6,5121.6,5121.6,1500],["2007-07-03",5121.6,5121.6,5121.6,5121.6,0],["2007-07-04",4652.52,4786.54,4614.22,4786.54,2400],["2007-07-05",4575.93,4595.08,4307.88,4307.88,1300],["2007-07-06",4307.88,4307.88,4307.88,4307.88,700],["2007-07-09",4403.62,4403.62,4403.62,4403.62,500],["2007-07-10",4403.62,4499.35,4355.75,4499.35,4900],["2007-07-11",4432.33,4451.48,4403.62,4403.62,2000],["2007-07-12",4432.33,4499.35,4403.62,4403.62,4300],["2007-07-13",4394.04,4403.62,4384.47,4384.47,2000],["2007-07-16",4394.04,4394.04,4394.04,4394.04,0],["2007-07-17",4394.04,4394.04,4394.04,4394.04,0],["2007-07-18",4020.69,4020.69,4020.69,4020.69,100],["2007-07-19",4422.76,4422.76,4422.76,4422.76,400],["2007-07-20",4422.76,4422.76,4422.76,4422.76,0],["2007-07-23",4422.76,4422.76,4422.76,4422.76,0],["2007-07-24",4595.08,4595.08,4595.08,4595.08,200],["2007-07-25",4786.54,4786.54,4786.54,4786.54,500],["2007-07-26",4307.88,4307.88,4307.88,4307.88,200],["2007-07-27",4307.88,4307.88,4307.88,4307.88,0],["2007-07-30",4307.88,4307.88,4307.88,4307.88,0],["2007-07-31",4307.88,4307.88,4307.88,4307.88,0],["2007-08-01",4307.88,4307.88,4307.88,4307.88,0],["2007-08-02",3934.53,3934.53,3934.53,3934.53,100],["2007-08-03",4307.88,4307.88,4020.69,4020.69,700],["2007-08-06",4058.98,4058.98,4058.98,4058.98,0],["2007-08-07",4058.98,4058.98,4058.98,4058.98,0],["2007-08-08",4058.98,4058.98,4058.98,4058.98,0],["2007-08-09",4058.98,4058.98,4058.98,4058.98,0],["2007-08-10",3877.1,3877.1,3877.1,3877.1,100],["2007-08-13",3877.1,3877.1,3877.1,3877.1,0],["2007-08-14",4212.15,4212.15,4212.15,4212.15,100],["2007-08-15",4212.15,4212.15,4212.15,4212.15,0],["2007-08-16",4212.15,4212.15,4212.15,4212.15,1100],["2007-08-17",4212.15,4212.15,4212.15,4212.15,0],["2007-08-20",3924.96,3924.96,3924.96,3924.96,500],["2007-08-21",3934.53,3944.11,3934.53,3944.11,400],["2007-08-22",3982.4,4020.69,3982.4,4020.69,1200],["2007-08-23",4020.69,4020.69,4020.69,4020.69,900],["2007-08-24",4020.69,4020.69,4020.69,4020.69,0],["2007-08-27",4020.69,4020.69,4020.69,4020.69,0],["2007-08-28",4020.69,4020.69,4020.69,4020.69,0],["2007-08-29",4020.69,4020.69,4020.69,4020.69,0],["2007-08-30",3877.1,3877.1,3877.1,3877.1,200],["2007-08-31",3924.96,3924.96,3877.1,3877.1,700],["2007-09-04",3896.24,3896.24,3896.24,3896.24,0],["2007-09-05",4116.42,4116.42,4116.42,4116.42,100],["2007-09-06",3733.5,3886.67,3733.5,3877.1,1800],["2007-09-07",4068.56,4068.56,4068.56,4068.56,200],["2007-09-10",4068.56,4068.56,4068.56,4068.56,0],["2007-09-11",4030.27,4164.29,4020.69,4164.29,2200],["2007-09-12",4307.88,4499.35,4212.15,4461.05,3700],["2007-09-13",4451.48,4451.48,4307.88,4451.48,2100],["2007-09-14",4441.91,4451.48,4441.91,4451.48,1500],["2007-09-17",4451.48,4451.48,4451.48,4451.48,100],["2007-09-18",4451.48,4451.48,4451.48,4451.48,1300],["2007-09-19",4595.08,4642.94,4595.08,4642.94,500],["2007-09-20",4642.94,4738.67,4642.94,4738.67,500],["2007-09-21",4700.38,4700.38,4700.38,4700.38,0],["2007-09-24",4786.54,5169.46,4786.54,4786.54,1500],["2007-09-25",4920.56,4920.56,4834.4,4834.4,1300],["2007-09-26",4930.13,5025.87,4882.27,4978.0,6700],["2007-09-27",4978.0,4987.57,4978.0,4978.0,2400],["2007-09-28",5265.19,5475.8,5265.19,5475.8,7900],["2007-10-01",6011.89,6011.89,6011.89,6011.89,7900],["2007-10-02",6605.42,6605.42,5935.31,6031.04,14000],["2007-10-03",6490.55,6605.42,6126.77,6318.23,8600],["2007-10-04",6224.36,6909.03,6224.36,6722.3,2500],["2007-10-05",6722.3,7158.01,6722.3,7158.01,5000],["2007-10-08",7344.74,7705.75,7344.74,7705.75,11300],["2007-10-09",8390.43,8390.43,7655.96,7655.96,5900],["2007-10-10",7406.98,7842.69,7369.64,7469.23,1200],["2007-10-11",7220.25,7469.23,7095.77,7344.74,2600],["2007-10-12",8029.42,8029.42,7357.19,7593.71,6300],["2007-10-15",7718.2,7967.17,7444.33,7967.17,18500],["2007-10-16",8415.33,8415.33,8415.33,8415.33,19400],["2007-10-17",9087.56,9249.39,9025.32,9025.32,18300],["2007-10-18",9087.56,9834.48,8714.1,9087.56,12900],["2007-10-19",8490.02,9709.99,8490.02,9423.67,22200],["2007-10-22",9336.53,9336.53,8838.58,8838.58,2700],["2007-10-23",8465.12,8714.1,8465.12,8527.37,5300],["2007-10-24",8963.07,8963.07,8340.64,8340.64,13900],["2007-10-25",8714.1,9274.29,8714.1,9087.56,22500],["2007-10-26",9336.53,9958.97,9336.53,9336.53,14000],["2007-10-29",10456.92,10456.92,9100.01,9324.08,8200],["2007-10-30",8963.07,9212.05,8838.58,8838.58,5800],["2007-10-31",8963.07,9087.56,8714.1,8838.58,4000],["2007-11-01",8714.1,8714.1,8577.16,8589.61,6500],["2007-11-02",9336.53,9336.53,8465.12,8589.61,3300],["2007-11-05",8589.61,8589.61,8216.15,8589.61,1400],["2007-11-06",7967.17,7967.17,7718.2,7904.93,4300],["2007-11-07",7469.23,7904.93,7469.23,7842.69,8500],["2007-11-08",8340.64,8340.64,7967.17,8029.42,600],["2007-11-09",8166.35,8278.39,7469.23,8278.39,400],["2007-11-12",7718.2,7718.2,7593.71,7593.71,2200],["2007-11-13",7344.74,7469.23,6846.79,6846.79,2300],["2007-11-14",8091.66,8116.56,7469.23,8116.56,5000],["2007-11-15",8216.15,8216.15,7967.17,8091.66,1300],["2007-11-16",7718.2,7718.2,7718.2,7718.2,100],["2007-11-19",7718.2,7718.2,7718.2,7718.2,1000],["2007-11-20",7967.17,7967.17,7718.2,7718.2,1100],["2007-11-21",7967.17,7967.17,7967.17,7967.17,200],["2007-11-22",7967.17,7967.17,7967.17,7967.17,0],["2007-11-23",7967.17,7967.17,7967.17,7967.17,0],["2007-11-26",7967.17,7967.17,7967.17,7967.17,0],["2007-11-27",8091.66,8091.66,7718.2,7718.2,300],["2007-11-28",7718.2,7718.2,7718.2,7718.2,0],["2007-11-29",7718.2,7718.2,7718.2,7718.2,0],["2007-11-30",7593.71,7593.71,7593.71,7593.71,500],["2007-12-03",7593.71,7593.71,6846.79,6846.79,700],["2007-12-04",7718.2,7805.34,7469.23,7730.65,6400],["2007-12-05",7593.71,7967.17,7593.71,7967.17,800],["2007-12-06",7693.3,7693.3,7693.3,7693.3,300],["2007-12-07",7954.73,7967.17,7718.2,7718.2,1200],["2007-12-10",7718.2,7718.2,7406.98,7543.92,17700],["2007-12-11",7469.23,7631.06,7469.23,7531.47,1600],["2007-12-12",7967.17,8241.05,7469.23,7469.23,4000],["2007-12-13",7593.71,7593.71,7593.71,7593.71,3200],["2007-12-14",7531.47,7531.47,7531.47,7531.47,2300],["2007-12-17",6846.79,7158.01,6846.79,7095.77,700],["2007-12-18",7444.33,7469.23,7444.33,7444.33,2700],["2007-12-19",7635.54,7635.54,7635.54,7635.54,0],["2007-12-20",7635.54,7635.54,7635.54,7635.54,0],["2007-12-21",7221.2,7278.02,7150.33,7278.02,2400],["2007-12-24",7854.64,7916.44,7661.07,7661.07,900],["2007-12-25",7214.18,7214.18,7214.18,7214.18,100],["2007-12-26",7214.18,7214.18,7214.18,7214.18,0],["2007-12-27",7221.2,7278.02,7150.33,7278.02,3500],["2007-12-28",7278.02,7405.7,7278.02,7405.7,1100],["2008-01-02",7405.7,7405.7,7405.7,7405.7,0],["2008-01-03",6894.97,6894.97,6894.97,6894.97,100],["2008-01-04",6841.08,6894.97,6511.91,6511.91,300],["2008-01-07",6207.64,6256.54,6065.02,6065.02,400],["2008-01-08",6716.21,6716.21,6716.21,6716.21,100],["2008-01-09",6831.12,6831.12,6831.12,6831.12,100],["2008-01-10",7278.02,7278.02,7278.02,7278.02,100],["2008-01-11",6587.76,6639.6,6550.22,6639.6,800],["2008-01-14",6065.02,6384.23,6065.02,6384.23,600],["2008-01-15",6716.21,6716.21,6716.21,6716.21,100],["2008-01-16",7221.2,7341.86,6767.28,7022.65,3000],["2008-01-17",6831.12,6831.12,6831.12,6831.12,300],["2008-01-18",7347.86,7405.7,6154.4,6958.81,1200],["2008-01-21",6639.6,6639.6,6639.6,6639.6,100],["2008-01-22",6448.07,6448.07,6128.86,6128.86,1100],["2008-01-23",5554.28,6128.86,5541.51,6128.86,500],["2008-01-24",6384.23,6384.23,6384.23,6384.23,100],["2008-01-25",6384.23,6384.23,6384.23,6384.23,100],["2008-01-28",6639.6,6767.28,6639.6,6639.6,6200],["2008-01-29",6575.75,6703.44,6575.75,6703.44,6000],["2008-01-30",6767.28,6907.73,6767.28,6767.28,1200],["2008-01-31",6780.05,6780.05,6780.05,6780.05,600],["2008-02-01",6894.97,6894.97,6767.28,6767.28,3600],["2008-02-12",7495.08,7495.08,7405.7,7495.08,3500],["2008-02-13",8171.81,8235.65,7495.08,7661.07,4100],["2008-02-14",7405.7,7405.7,7392.94,7405.7,1000],["2008-02-15",7392.94,7392.94,7392.94,7392.94,100],["2008-02-18",6767.28,6767.28,6703.44,6703.44,700],["2008-02-19",6639.6,6894.97,6639.6,6639.6,600],["2008-02-20",6639.6,6639.6,6639.6,6639.6,0],["2008-02-21",6677.9,6677.9,6677.9,6677.9,100],["2008-02-22",6013.94,6013.94,6013.94,6013.94,400],["2008-02-25",6614.06,6614.06,6601.29,6614.06,600],["2008-02-26",7150.33,7214.18,6001.17,6001.17,1600],["2008-02-27",6307.62,6307.62,6307.62,6307.62,100],["2008-02-28",5745.8,5745.8,5720.27,5745.8,700],["2008-02-29",5235.07,5247.83,5171.22,5171.22,3100],["2008-03-03",4698.79,4698.79,4673.25,4673.25,3600],["2008-03-04",4226.36,4226.36,4213.59,4213.59,5700],["2008-03-05",3830.54,4213.59,3830.54,3958.22,2400],["2008-03-06",4328.51,4328.51,4328.51,4328.51,100],["2008-03-07",4749.87,4749.87,4749.87,4749.87,200],["2008-03-10",5222.3,5222.3,4890.32,5107.38,10800],["2008-03-11",4915.86,4915.86,4915.86,4915.86,700],["2008-03-12",4915.86,4915.86,4915.86,4915.86,0],["2008-03-13",4979.7,5107.38,4979.7,5107.38,1200],["2008-03-14",5081.85,5081.85,4877.55,4979.7,1500],["2008-03-17",4966.93,4966.93,4966.93,4966.93,100],["2008-03-18",4660.49,4660.49,4660.49,4660.49,800],["2008-03-19",4724.33,4788.17,4660.49,4737.1,3100],["2008-03-20",4468.96,4596.64,4468.96,4596.64,200],["2008-03-21",4532.8,4660.49,4532.8,4660.49,1200],["2008-03-24",4660.49,4660.49,4596.64,4660.49,6200],["2008-03-25",4188.05,4226.36,4188.05,4213.59,1100],["2008-03-26",4634.95,4634.95,4634.95,4634.95,400],["2008-03-27",4724.33,4724.33,4724.33,4724.33,100],["2008-03-28",4813.71,4813.71,4813.71,4813.71,100],["2008-03-31",4813.71,4813.71,4813.71,4813.71,0],["2008-04-01",4903.09,4903.09,4903.09,4903.09,100],["2008-04-02",4993.17,4993.17,4993.17,4993.17,100],["2008-04-03",5083.25,5083.25,5083.25,5083.25,100],["2008-04-04",5173.34,5173.34,5173.34,5173.34,100],["2008-04-07",5327.76,5327.76,5327.76,5327.76,600],["2008-04-08",5482.19,5482.19,5404.98,5482.19,9200],["2008-04-09",5482.19,5482.19,5482.19,5482.19,0],["2008-04-10",5327.76,5327.76,5327.76,5327.76,100],["2008-04-11",5327.76,5327.76,5327.76,5327.76,0],["2008-04-16",5327.76,5327.76,5327.76,5327.76,0],["2008-04-17",5173.34,5443.58,5173.34,5443.58,4500],["2008-04-18",5057.51,5057.51,5057.51,5057.51,100],["2008-04-21",4915.96,4915.96,4915.96,4915.96,100],["2008-04-22",4774.4,4774.4,4774.4,4774.4,1500],["2008-04-23",4632.84,4632.84,4632.84,4632.84,1000],["2008-04-24",4504.15,4504.15,4504.15,4504.15,300],["2008-04-25",4632.84,4632.84,4632.84,4632.84,2100],["2008-04-28",4632.84,4632.84,4632.84,4632.84,0],["2008-04-29",4504.15,4504.15,4504.15,4504.15,200],["2008-05-05",4632.84,4632.84,4632.84,4632.84,100],["2008-05-06",4761.53,4761.53,4761.53,4761.53,100],["2008-05-07",4761.53,4761.53,4761.53,4761.53,0],["2008-05-08",4619.97,4619.97,4619.97,4619.97,1700],["2008-05-09",4491.28,4491.28,4491.28,4491.28,100],["2008-05-12",4362.59,4362.59,4362.59,4362.59,300],["2008-05-13",4233.9,4233.9,4233.9,4233.9,1000],["2008-05-14",4118.08,4118.08,4118.08,4118.08,1000],["2008-05-15",4002.26,4002.26,4002.26,4002.26,1700],["2008-05-16",3886.44,3886.44,3886.44,3886.44,300],["2008-05-19",4002.26,4002.26,3860.7,3860.7,400],["2008-05-20",3783.48,3783.48,3783.48,3783.48,400],["2008-05-21",3783.48,3783.48,3783.48,3783.48,0],["2008-05-22",3680.53,3680.53,3680.53,3680.53,1700],["2008-05-23",3680.53,3680.53,3680.53,3680.53,0],["2008-05-26",3680.53,3680.53,3680.53,3680.53,0],["2008-05-29",3577.58,3577.58,3577.58,3577.58,2000],["2008-05-30",3577.58,3577.58,3577.58,3577.58,0],["2008-06-02",3577.58,3577.58,3577.58,3577.58,0],["2008-06-03",3577.58,3577.58,3577.58,3577.58,0],["2008-06-04",3577.58,3577.58,3577.58,3577.58,0],["2008-06-05",3577.58,3577.58,3577.58,3577.58,0],["2008-06-06",3577.58,3577.58,3577.58,3577.58,0],["2008-06-09",3577.58,3577.58,3577.58,3577.58,0],["2008-06-10",3577.58,3577.58,3577.58,3577.58,0],["2008-06-11",3577.58,3577.58,3577.58,3577.58,600],["2008-06-12",3577.58,3577.58,3577.58,3577.58,0],["2008-06-13",3680.53,3680.53,3680.53,3680.53,1400],["2008-06-16",3783.48,3783.48,3783.48,3783.48,500],["2008-06-17",3886.44,3886.44,3886.44,3886.44,800],["2008-06-18",4002.26,4002.26,3886.44,3886.44,200],["2008-06-19",3950.78,3950.78,3950.78,3950.78,0],["2008-06-20",3950.78,3950.78,3950.78,3950.78,0],["2008-06-23",3950.78,3950.78,3950.78,3950.78,0],["2008-06-24",3950.78,3950.78,3950.78,3950.78,0],["2008-06-25",3796.35,3796.35,3796.35,3796.35,300],["2008-06-26",3654.79,3654.79,3654.79,3654.79,300],["2008-06-27",3513.24,3513.24,3513.24,3513.24,1000],["2008-06-30",3513.24,3513.24,3513.24,3513.24,0],["2008-07-01",3384.55,3384.55,3384.55,3384.55,11100],["2008-07-02",3255.86,3255.86,3255.86,3255.86,1800],["2008-07-03",3127.17,3127.17,3127.17,3127.17,6000],["2008-07-04",3011.34,3242.99,3011.34,3242.99,64800],["2008-07-07",3268.72,3268.72,3037.08,3062.82,6800],["2008-07-08",2959.87,3152.9,2959.87,3152.9,2700],["2008-07-09",2869.79,2895.52,2869.79,2869.79,2800],["2008-07-10",2895.52,2895.52,2766.83,2792.57,11000],["2008-07-11",2715.36,2921.26,2715.36,2921.26,14900],["2008-07-14",2959.87,2959.87,2959.87,2959.87,4500],["2008-07-15",3075.69,3075.69,3075.69,3075.69,23900],["2008-07-16",3191.51,3191.51,3075.69,3191.51,19500],["2008-07-17",3294.46,3294.46,3294.46,3294.46,7100],["2008-07-18",3165.77,3165.77,3165.77,3165.77,3200],["2008-07-21",3049.95,3049.95,3049.95,3049.95,2000],["2008-07-22",2934.13,2934.13,2934.13,2934.13,600],["2008-07-23",2818.31,2818.31,2818.31,2818.31,500],["2008-07-24",2715.36,2715.36,2715.36,2715.36,9900],["2008-07-25",2612.41,2612.41,2612.41,2612.41,18400],["2008-07-28",2509.45,2715.36,2509.45,2715.36,2400],["2008-07-29",2445.11,2612.41,2445.11,2599.54,8600],["2008-07-30",2689.62,2689.62,2599.54,2612.41,2600],["2008-07-31",2702.49,2702.49,2599.54,2599.54,900],["2008-08-01",2573.8,2702.49,2573.8,2702.49,3400],["2008-08-04",2702.49,2702.49,2509.45,2522.32,1600],["2008-08-05",2432.24,2432.24,2432.24,2432.24,600],["2008-08-06",2337.65,2526.83,2337.65,2526.83,1700],["2008-08-07",2526.83,2526.83,2337.65,2337.65,2500],["2008-08-08",2418.73,2513.31,2418.73,2459.26,2500],["2008-08-11",2540.34,2540.34,2540.34,2540.34,1900],["2008-08-12",2634.93,2634.93,2567.36,2634.93,4200],["2008-08-13",2567.36,2729.51,2540.34,2729.51,7100],["2008-08-14",2729.51,2729.51,2716.0,2729.51,8200],["2008-08-15",2837.61,2837.61,2837.61,2837.61,2000],["2008-08-18",3026.79,3026.79,3026.79,3026.79,3400],["2008-08-19",3229.47,3229.47,2851.13,3175.42,17700],["2008-08-20",3040.3,3040.3,2986.25,2986.25,2100],["2008-08-21",2878.15,3229.47,2878.15,3229.47,23100],["2008-08-22",3391.62,3391.62,3391.62,3391.62,1700],["2008-08-25",3621.33,3621.33,3378.11,3621.33,25000],["2008-08-26",3837.53,3837.53,3837.53,3837.53,16400],["2008-08-27",4094.27,4094.27,3837.53,3837.53,23600],["2008-08-28",3851.05,4067.25,3783.48,4067.25,11800],["2008-08-29",3932.12,4053.73,3675.38,4053.73,9500],["2008-09-03",4053.73,4080.76,4053.73,4080.76,7100],["2008-09-04",4364.52,4364.52,4080.76,4121.3,4100],["2008-09-05",3891.58,3918.61,3891.58,3891.58,11700],["2008-09-08",3648.36,3648.36,3621.33,3621.33,3600],["2008-09-09",3391.62,3878.07,3391.62,3513.24,41600],["2008-09-10",3742.95,3742.95,3634.85,3648.36,17100],["2008-09-11",3972.66,3972.66,3459.19,3513.24,11800],["2008-09-12",3445.67,3445.67,3324.06,3324.06,5900],["2008-09-15",3134.89,3594.31,3134.89,3594.31,14500],["2008-09-16",3580.8,3580.8,3337.57,3337.57,2300],["2008-09-17",3283.52,3297.04,3270.01,3270.01,3800],["2008-09-18",3283.52,3283.52,3283.52,3283.52,0],["2008-09-19",3053.81,3513.24,3053.81,3513.24,11000],["2008-09-22",3567.29,3567.29,3567.29,3567.29,11500],["2008-09-23",3797.0,3797.0,3513.24,3513.24,6100],["2008-09-24",3513.24,3513.24,3378.11,3378.11,1300],["2008-09-25",3364.6,3486.21,3364.6,3486.21,1100],["2008-09-26",3405.14,3499.72,3405.14,3405.14,7900],["2008-09-29",3445.67,3445.67,3445.67,3445.67,100],["2008-09-30",3215.96,3215.96,3215.96,3215.96,1600],["2008-10-01",3432.16,3432.16,3013.27,3351.09,400],["2008-10-02",3310.55,3459.19,3256.5,3337.57,3700],["2008-10-03",3351.09,3351.09,3351.09,3351.09,200],["2008-10-06",3378.11,3378.11,3121.37,3121.37,10400],["2008-10-07",2945.71,2945.71,2945.71,2945.71,300],["2008-10-08",2743.03,2756.54,2743.03,2743.03,2700],["2008-10-09",2837.61,2837.61,2553.85,2553.85,10000],["2008-10-10",2432.24,2432.24,2378.19,2378.19,3000],["2008-10-13",2364.68,2364.68,2270.09,2283.6,2900],["2008-10-14",2445.75,2445.75,2445.75,2445.75,700],["2008-10-15",2607.9,2607.9,2567.36,2607.9,3800],["2008-10-16",2567.36,2770.05,2567.36,2702.49,11400],["2008-10-17",2905.18,2905.18,2770.05,2905.18,8000],["2008-10-20",3053.81,3053.81,2864.64,2972.74,8000],["2008-10-21",3175.42,3175.42,2999.76,3148.4,4400],["2008-10-22",2864.64,2864.64,2864.64,2864.64,2000],["2008-10-23",2864.64,2864.64,2864.64,2864.64,0],["2008-10-24",2675.46,2675.46,2675.46,2675.46,400],["2008-10-27",2499.8,2499.8,2499.8,2499.8,5200],["2008-10-28",2337.65,2337.65,2337.65,2337.65,2400],["2008-10-29",2499.8,2499.8,2310.63,2499.8,14500],["2008-10-30",2486.29,2594.39,2486.29,2594.39,9300],["2008-10-31",2702.49,2702.49,2567.36,2702.49,7200],["2008-11-03",2837.61,2891.66,2837.61,2891.66,6400],["2008-11-04",2878.15,3040.3,2878.15,3040.3,8300],["2008-11-05",3202.45,3202.45,3188.94,3202.45,9900],["2008-11-06",3351.09,3351.09,2986.25,2986.25,4400],["2008-11-07",2905.18,2918.69,2851.13,2864.64,14100],["2008-11-10",3040.3,3040.3,2864.64,2905.18,3400],["2008-11-11",2716.0,2716.0,2702.49,2702.49,9700],["2008-11-12",2526.83,2837.61,2526.83,2837.61,5400],["2008-11-13",2756.54,2770.05,2756.54,2770.05,500],["2008-11-14",2945.71,2945.71,2580.88,2580.88,2300],["2008-11-17",2783.56,2810.59,2783.56,2783.56,5800],["2008-11-18",2972.74,2972.74,2702.49,2743.03,2200],["2008-11-19",2932.2,2932.2,2932.2,2932.2,300],["2008-11-20",2743.03,3134.89,2743.03,3134.89,27800],["2008-11-21",3134.89,3161.91,2972.74,3161.91,21700],["2008-11-24",3229.47,3229.47,2972.74,2972.74,1200],["2008-11-25",2972.74,2972.74,2891.66,2905.18,5000],["2008-11-26",2972.74,2972.74,2972.74,2972.74,100],["2008-11-27",2972.74,2972.74,2972.74,2972.74,0],["2008-11-28",3107.86,3107.86,3067.32,3107.86,2400],["2008-12-01",2909.82,2909.82,2881.44,2881.44,1700],["2008-12-02",2696.91,3065.96,2696.91,3065.96,200],["2008-12-03",3065.96,3080.16,3065.96,3080.16,200],["2008-12-04",3264.68,3264.68,3264.68,3264.68,100],["2008-12-05",3051.77,3051.77,3037.57,3037.57,2000],["2008-12-08",2853.05,2853.05,2853.05,2853.05,900],["2008-12-09",2838.85,2838.85,2838.85,2838.85,500],["2008-12-10",2711.1,2711.1,2711.1,2711.1,1000],["2008-12-11",2696.91,2696.91,2696.91,2696.91,500],["2008-12-12",2696.91,2696.91,2682.72,2696.91,2900],["2008-12-15",2696.91,2696.91,2696.91,2696.91,4000],["2008-12-16",2625.94,2625.94,2625.94,2625.94,1900],["2008-12-17",2554.97,2796.27,2554.97,2796.27,300],["2008-12-18",2895.63,2895.63,2895.63,2895.63,1000],["2008-12-19",2895.63,2895.63,2895.63,2895.63,0],["2008-12-22",3094.35,3094.35,3094.35,3094.35,1000],["2008-12-23",3094.35,3094.35,3094.35,3094.35,0],["2008-12-24",3094.35,3094.35,3094.35,3094.35,0],["2008-12-25",3094.35,3094.35,3094.35,3094.35,0],["2008-12-26",2881.44,3122.74,2881.44,3122.74,300],["2008-12-29",3037.57,3037.57,3037.57,3037.57,0],["2008-12-30",3037.57,3037.57,3037.57,3037.57,0],["2008-12-31",2838.85,2838.85,2838.85,2838.85,3000],["2009-01-02",3037.57,3037.57,2853.05,2853.05,700],["2009-01-05",3179.52,3179.52,3179.52,3179.52,400],["2009-01-06",2966.6,3009.18,2966.6,3009.18,400],["2009-01-07",2966.6,2966.6,2966.6,2966.6,1300],["2009-01-08",2994.99,2994.99,2767.88,2838.85,2400],["2009-01-09",2980.8,2980.8,2952.41,2980.8,2200],["2009-01-12",2966.6,2966.6,2966.6,2966.6,0],["2009-01-13",3094.35,3094.35,2767.88,2767.88,1000],["2009-01-14",2994.99,2994.99,2994.99,2994.99,500],["2009-01-15",3051.77,3051.77,2838.85,2838.85,4000],["2009-01-16",2767.88,2767.88,2753.69,2753.69,4900],["2009-01-19",2767.88,2767.88,2767.88,2767.88,0],["2009-01-20",2796.27,2796.27,2796.27,2796.27,100],["2009-01-21",2867.24,2980.8,2867.24,2980.8,300],["2009-01-22",3122.74,3122.74,3122.74,3122.74,500],["2009-01-23",3321.46,3321.46,3321.46,3321.46,400],["2009-02-02",3321.46,3321.46,3321.46,3321.46,0],["2009-02-03",3321.46,3321.46,3321.46,3321.46,0],["2009-02-04",3321.46,3321.46,3321.46,3321.46,0],["2009-02-05",3321.46,3321.46,3321.46,3321.46,0],["2009-02-06",3321.46,3321.46,3321.46,3321.46,0],["2009-02-09",3094.35,3094.35,3094.35,3094.35,100],["2009-02-10",2881.44,2881.44,2881.44,2881.44,100],["2009-02-11",2682.72,2682.72,2682.72,2682.72,400],["2009-02-12",2853.05,2853.05,2853.05,2853.05,400],["2009-02-13",2952.41,2952.41,2952.41,2952.41,500],["2009-02-16",2810.46,2810.46,2810.46,2810.46,100],["2009-02-17",2625.94,2625.94,2625.94,2625.94,100],["2009-02-18",2625.94,2625.94,2625.94,2625.94,0],["2009-02-19",2554.97,2554.97,2455.61,2469.8,6500],["2009-02-20",2625.94,2625.94,2413.02,2413.02,1800],["2009-02-23",2512.38,2512.38,2512.38,2512.38,0],["2009-02-24",2668.52,2668.52,2668.52,2668.52,500],["2009-02-25",2668.52,2668.52,2668.52,2668.52,0],["2009-02-26",2668.52,2668.52,2668.52,2668.52,0],["2009-02-27",2484.0,2484.0,2484.0,2484.0,500],["2009-03-02",2484.0,2484.0,2484.0,2484.0,0],["2009-03-03",2625.94,2625.94,2356.25,2356.25,800],["2009-03-04",2597.55,2597.55,2554.97,2583.36,1100],["2009-03-05",2540.77,2554.97,2455.61,2554.97,800],["2009-03-06",2640.13,2640.13,2640.13,2640.13,500],["2009-03-09",2753.69,2753.69,2753.69,2753.69,500],["2009-03-10",2569.16,2569.16,2569.16,2569.16,2900],["2009-03-11",2682.72,2682.72,2682.72,2682.72,500],["2009-03-12",2569.16,2569.16,2498.19,2498.19,1600],["2009-03-13",2654.33,2654.33,2654.33,2654.33,500],["2009-03-16",2654.33,2654.33,2654.33,2654.33,0],["2009-03-17",2810.46,2810.46,2739.49,2739.49,400],["2009-03-18",2640.13,2640.13,2640.13,2640.13,200],["2009-03-19",2810.46,2810.46,2810.46,2810.46,200],["2009-03-20",2867.24,2867.24,2853.05,2853.05,700],["2009-03-23",2654.33,2654.33,2654.33,2654.33,2500],["2009-03-24",2498.19,2512.38,2484.0,2484.0,900],["2009-03-25",2654.33,2654.33,2498.19,2498.19,1200],["2009-03-26",2484.0,2484.0,2384.64,2413.02,3300],["2009-03-27",2569.16,2611.74,2569.16,2611.74,7200],["2009-03-30",2767.88,2782.08,2484.0,2696.91,3500],["2009-03-31",2654.33,2654.33,2654.33,2654.33,0],["2009-04-01",2810.46,2810.46,2767.88,2767.88,1500],["2009-04-02",2767.88,2767.88,2767.88,2767.88,100],["2009-04-03",2810.46,2952.41,2810.46,2952.41,10200],["2009-04-07",3051.77,3122.74,3051.77,3122.74,11200],["2009-04-08",3335.65,3335.65,3264.68,3335.65,67700],["2009-04-09",3562.76,3562.76,3562.76,3562.76,1100],["2009-04-10",3804.06,3804.06,3804.06,3804.06,2000],["2009-04-13",4059.56,4059.56,4059.56,4059.56,600],["2009-04-14",4343.44,4343.44,3818.26,3974.39,108800],["2009-04-15",4002.78,4229.89,4002.78,4229.89,8600],["2009-04-16",3733.09,3733.09,3733.09,3733.09,5200],["2009-04-17",3477.59,3477.59,3477.59,3477.59,6500],["2009-04-20",3236.29,3236.29,3236.29,3236.29,100],["2009-04-21",3023.38,3023.38,3023.38,3023.38,100],["2009-04-22",2824.66,3122.74,2824.66,2980.8,70800],["2009-04-23",2853.05,2980.8,2640.13,2909.82,7200],["2009-04-24",2994.99,2994.99,2909.82,2909.82,10300],["2009-04-27",3136.93,3136.93,3136.93,3136.93,100],["2009-04-28",3094.35,3094.35,2924.02,2924.02,3600],["2009-04-29",3122.74,3122.74,2838.85,2838.85,4000],["2009-05-04",2980.8,3051.77,2838.85,3051.77,25800],["2009-05-05",3264.68,3264.68,3222.1,3236.29,10000],["2009-05-06",3122.74,3122.74,3023.38,3023.38,3600],["2009-05-07",3051.77,3122.74,3051.77,3080.16,1300],["2009-05-08",2867.24,2952.41,2867.24,2909.82,11300],["2009-05-11",2711.1,3108.54,2711.1,2909.82,22900],["2009-05-12",2895.63,2952.41,2895.63,2952.41,5200],["2009-05-13",3051.77,3136.93,2980.8,3136.93,18400],["2009-05-14",2881.44,3122.74,2881.44,3122.74,12100],["2009-05-15",3122.74,3193.71,3080.16,3193.71,26400],["2009-05-18",3122.74,3307.26,3122.74,3307.26,17700],["2009-05-19",3491.79,3491.79,3406.62,3491.79,23500],["2009-05-20",3733.09,3733.09,3733.09,3733.09,31800],["2009-05-21",3733.09,3988.59,3477.59,3988.59,57300],["2009-05-22",4045.37,4045.37,4045.37,4045.37,15900],["2009-05-25",4073.75,4315.06,4073.75,4315.06,36600],["2009-05-26",4400.22,4570.55,4400.22,4400.22,11900],["2009-05-27",4286.67,4357.64,4286.67,4329.25,9400],["2009-05-28",4329.25,4329.25,4329.25,4329.25,0],["2009-05-29",4329.25,4329.25,4329.25,4329.25,0],["2009-06-01",4457.0,4457.0,4329.25,4329.25,600],["2009-06-02",4329.25,4329.25,4272.47,4272.47,7700],["2009-06-03",4116.34,4116.34,4116.34,4116.34,4400],["2009-06-04",3974.39,4130.53,3974.39,4130.53,12300],["2009-06-05",4258.28,4258.28,4258.28,4258.28,2800],["2009-06-08",4556.36,4556.36,4471.19,4556.36,68800],["2009-06-09",4868.63,4868.63,4840.24,4868.63,54200],["2009-06-10",5109.94,5109.94,4527.97,4527.97,4600],["2009-06-11",5010.58,5010.58,4769.27,4811.86,4700],["2009-06-12",4811.86,4811.86,4513.78,4811.86,300],["2009-06-15",4386.03,4386.03,4386.03,4386.03,300],["2009-06-16",4087.95,4386.03,4087.95,4087.95,1200],["2009-06-17",3832.45,3832.45,3832.45,3832.45,11900],["2009-06-18",3903.42,3903.42,3576.95,3576.95,14900],["2009-06-19",3690.51,3690.51,3605.34,3633.73,1500],["2009-06-22",3406.62,3435.01,3406.62,3406.62,4200],["2009-06-23",3222.1,3264.68,3222.1,3264.68,5100],["2009-06-24",3449.21,3449.21,3449.21,3449.21,100],["2009-06-25",3690.51,3690.51,3690.51,3690.51,5200],["2009-06-26",3562.76,3818.26,3562.76,3818.26,1500],["2009-06-29",3889.23,3889.23,3889.23,3889.23,100],["2009-06-30",3619.54,3619.54,3619.54,3619.54,500],["2009-07-01",3378.23,3860.84,3378.23,3406.62,9900],["2009-07-02",3761.48,3761.48,3761.48,3761.48,1200],["2009-07-03",3619.54,3818.26,3619.54,3818.26,700],["2009-07-06",3520.18,3520.18,3520.18,3520.18,200],["2009-07-07",3690.51,3747.29,3690.51,3747.29,700],["2009-07-08",3463.4,3477.59,3449.21,3477.59,4200],["2009-07-09",3548.57,3548.57,3548.57,3548.57,600],["2009-07-10",3662.12,3690.51,3662.12,3690.51,1200],["2009-07-13",3548.57,3619.54,3548.57,3619.54,1500],["2009-07-14",3420.82,3435.01,3406.62,3406.62,3000],["2009-07-15",3633.73,3633.73,3633.73,3633.73,100],["2009-07-16",3633.73,3633.73,3633.73,3633.73,0],["2009-07-17",3406.62,3406.62,3406.62,3406.62,400],["2009-07-20",3406.62,3406.62,3406.62,3406.62,100],["2009-07-21",3406.62,3406.62,3406.62,3406.62,0],["2009-07-22",3222.1,3222.1,3222.1,3222.1,100],["2009-07-23",3435.01,3435.01,3435.01,3435.01,600],["2009-07-24",3633.73,3662.12,3633.73,3662.12,1300],["2009-07-27",3832.45,3832.45,3832.45,3832.45,100],["2009-07-28",3619.54,3619.54,3619.54,3619.54,1000],["2009-07-29",3406.62,3406.62,3406.62,3406.62,500],["2009-07-30",3534.37,3534.37,3534.37,3534.37,100],["2009-07-31",3548.57,3548.57,3548.57,3548.57,2500],["2009-08-03",3548.57,3548.57,3548.57,3548.57,0],["2009-08-04",3420.82,3690.51,3420.82,3690.51,700],["2009-08-05",3406.62,3406.62,3406.62,3406.62,100],["2009-08-06",3335.65,3406.62,3335.65,3406.62,600],["2009-08-07",3378.23,3378.23,3378.23,3378.23,0],["2009-08-10",3406.62,3548.57,3406.62,3477.59,6100],["2009-08-11",3349.85,3619.54,3335.65,3619.54,4000],["2009-08-12",3761.48,3761.48,3406.62,3406.62,5200],["2009-08-13",3761.48,3761.48,3761.48,3761.48,9700],["2009-08-14",4016.98,4016.98,3690.51,3903.42,10500],["2009-08-17",3832.45,3832.45,3676.31,3676.31,300],["2009-08-18",3832.45,3832.45,3761.48,3818.26,4100],["2009-08-19",3690.51,3832.45,3690.51,3832.45,2500],["2009-08-20",3960.2,3960.2,3889.23,3889.23,44700],["2009-08-21",4116.34,4158.92,3903.42,3903.42,45200],["2009-08-24",4116.34,4116.34,3903.42,3903.42,3200],["2009-08-25",3903.42,3903.42,3761.48,3832.45,2100],["2009-08-26",3759.51,3891.69,3759.51,3891.69,800],["2009-08-27",3818.26,3891.69,3818.26,3891.69,3000],["2009-08-28",4038.54,4038.54,3965.11,3965.11,5100],["2009-08-31",4185.4,4185.4,4038.54,4111.97,12500],["2009-09-01",4111.97,4126.65,4111.97,4111.97,3600],["2009-09-03",4038.54,4038.54,3965.11,3965.11,2700],["2009-09-04",3906.37,3921.06,3891.69,3891.69,3500],["2009-09-07",3744.83,3744.83,3700.77,3744.83,5300],["2009-09-08",3965.11,3979.8,3950.43,3979.8,2500],["2009-09-09",4229.45,4229.45,4229.45,4229.45,16800],["2009-09-10",4523.17,4523.17,4523.17,4523.17,15500],["2009-09-11",4831.56,4831.56,4816.88,4831.56,46100],["2009-09-14",5169.33,5169.33,5139.96,5169.33,65000],["2009-09-15",5316.19,5492.42,5316.19,5374.93,39200],["2009-09-16",5139.96,5139.96,5125.28,5125.28,70600],["2009-09-17",5022.48,5022.48,4787.51,4787.51,11900],["2009-09-18",4816.88,4949.05,4816.88,4919.68,23100],["2009-09-21",4772.82,4772.82,4640.65,4640.65,3700],["2009-09-22",4699.39,5022.48,4699.39,5022.48,40300],["2009-09-23",5301.5,5301.5,5242.76,5257.45,129400],["2009-09-24",5668.64,5668.64,4934.36,4993.11,7700],["2009-09-25",5286.82,5286.82,5139.96,5139.96,3400],["2009-09-28",4860.93,5184.02,4860.93,5139.96,74300],["2009-09-29",5139.96,5139.96,4640.65,4655.34,16700],["2009-09-30",4552.54,4684.71,4552.54,4684.71,6000],["2009-10-01",4625.97,4625.97,4317.57,4479.11,9600],["2009-10-02",4332.25,4523.17,4214.77,4405.68,18500],["2009-10-05",4185.4,4258.83,4082.6,4082.6,29200],["2009-10-06",4229.45,4405.68,4229.45,4376.31,15700],["2009-10-07",4493.79,4567.22,4479.11,4567.22,18400],["2009-10-08",4831.56,4831.56,4552.54,4699.39,7900],["2009-10-09",4714.08,4714.08,4670.02,4670.02,11100],["2009-10-12",4963.73,5022.48,4963.73,5022.48,55700],["2009-10-13",5316.19,5345.56,4846.25,4993.11,19400],["2009-10-14",4949.05,5007.79,4934.36,4963.73,26700],["2009-10-15",5213.39,5213.39,4963.73,4978.42,43200],["2009-10-16",4963.73,5066.53,4846.25,4846.25,20900],["2009-10-19",4890.31,4904.99,4772.82,4846.25,22900],["2009-10-20",4993.11,5139.96,4846.25,4993.11,34400],["2009-10-21",5139.96,5286.82,4963.73,5257.45,32200],["2009-10-22",5139.96,5169.33,5022.48,5110.59,15500],["2009-10-23",5286.82,5301.5,4934.36,4993.11,29300],["2009-10-26",5110.59,5110.59,4846.25,4949.05,14900],["2009-10-27",4949.05,4949.05,4699.39,4831.56,11300],["2009-10-28",4846.25,4846.25,4699.39,4772.82,8300],["2009-10-29",4758.14,4758.14,4479.11,4699.39,12700],["2009-10-30",4934.36,4949.05,4302.88,4890.31,9600],["2009-11-02",4552.54,4552.54,4391.0,4449.74,14400],["2009-11-03",4714.08,4714.08,4244.14,4273.51,7900],["2009-11-04",4302.88,4361.62,4258.83,4346.94,3400],["2009-11-05",4523.17,4567.22,4317.57,4567.22,15800],["2009-11-06",4831.56,4831.56,4332.25,4332.25,13500],["2009-11-09",4479.11,4479.11,4170.71,4200.08,12100],["2009-11-10",4449.74,4449.74,4229.45,4229.45,3500],["2009-11-11",4302.88,4332.25,4126.65,4288.2,11100],["2009-11-12",4332.25,4405.68,4332.25,4332.25,3300],["2009-11-13",4244.14,4405.68,4244.14,4332.25,2800],["2009-11-16",4537.85,4537.85,4332.25,4346.94,3500],["2009-11-17",4405.68,4405.68,4405.68,4405.68,300],["2009-11-18",4346.94,4420.37,4346.94,4420.37,9800],["2009-11-19",4405.68,4435.05,4405.68,4435.05,3200],["2009-11-20",4479.11,4479.11,4391.0,4405.68,7400],["2009-11-23",4405.68,4405.68,4346.94,4346.94,10100],["2009-11-24",4346.94,4346.94,4332.25,4332.25,5100],["2009-11-25",4258.83,4258.83,4111.97,4111.97,7700],["2009-11-26",3862.31,3862.31,3862.31,3862.31,11700],["2009-11-27",4111.97,4126.65,4111.97,4126.65,1300],["2009-11-30",4185.4,4405.68,4185.4,4405.68,9000],["2009-12-01",4552.54,4552.54,4376.31,4376.31,6300],["2009-12-02",4156.03,4479.11,4156.03,4479.11,5500],["2009-12-03",4111.97,4552.54,4111.97,4552.54,14600],["2009-12-04",4552.54,4552.54,4317.57,4523.17,4600],["2009-12-07",4625.97,4625.97,4479.11,4479.11,300],["2009-12-08",4537.85,4537.85,4405.68,4405.68,1500],["2009-12-09",4191.18,4493.79,4191.18,4493.79,2100],["2009-12-10",4160.92,4160.92,4160.92,4160.92,100],["2009-12-11",3873.44,3888.57,3873.44,3888.57,2000],["2009-12-14",3873.44,4009.61,3873.44,4009.61,4000],["2009-12-15",4055.01,4055.01,4055.01,4055.01,200],["2009-12-16",4024.75,4024.75,4024.75,4024.75,300],["2009-12-17",3858.31,3858.31,3858.31,3858.31,100],["2009-12-18",4070.14,4085.27,4055.01,4055.01,1100],["2009-12-21",4206.31,4206.31,4206.31,4206.31,300],["2009-12-22",4297.1,4297.1,3949.09,4009.61,500],["2009-12-23",4085.27,4085.27,4085.27,4085.27,1000],["2009-12-24",3828.05,4024.75,3812.92,4009.61,8700],["2009-12-25",4085.27,4085.27,4085.27,4085.27,2500],["2009-12-28",3933.96,3994.48,3812.92,3858.31,3800],["2009-12-29",3933.96,3933.96,3782.66,3918.83,1600],["2009-12-30",3843.18,4070.14,3843.18,4070.14,5100],["2009-12-31",4085.27,4236.57,4024.75,4024.75,4100],["2010-01-04",4357.62,4433.27,4160.92,4433.27,9800],["2010-01-05",4569.45,4569.45,4342.49,4342.49,3700],["2010-01-06",4236.57,4236.57,4160.92,4160.92,2800],["2010-01-07",4463.53,4463.53,4418.14,4448.4,9500],["2010-01-08",4584.58,4599.71,4236.57,4236.57,3300],["2010-01-11",4327.36,4327.36,4327.36,4327.36,0],["2010-01-12",4085.27,4539.19,4024.75,4024.75,6800],["2010-01-13",3933.96,4327.36,3933.96,4327.36,2000],["2010-01-14",4312.23,4539.19,4312.23,4524.06,5000],["2010-01-15",4357.62,4539.19,4327.36,4327.36,5000],["2010-01-18",4055.01,4524.06,4055.01,4524.06,2500],["2010-01-19",4251.7,4251.7,4251.7,4251.7,1000],["2010-01-20",4009.61,4372.75,3964.22,3964.22,3500],["2010-01-21",4312.23,4312.23,4009.61,4009.61,800],["2010-01-22",4009.61,4085.27,4009.61,4085.27,2500],["2010-01-25",4236.57,4236.57,4236.57,4236.57,100],["2010-01-26",4312.23,4312.23,4266.84,4266.84,800],["2010-01-27",4085.27,4357.62,4085.27,4236.57,1500],["2010-01-28",4160.92,4160.92,4160.92,4160.92,2000],["2010-01-29",4236.57,4236.57,4236.57,4236.57,200],["2010-02-01",4508.93,4508.93,4236.57,4236.57,200],["2010-02-02",4085.27,4085.27,4085.27,4085.27,2800],["2010-02-03",4357.62,4357.62,4357.62,4357.62,100],["2010-02-04",4387.88,4524.06,4100.4,4236.57,2500],["2010-02-05",4493.79,4493.79,4493.79,4493.79,100],["2010-02-08",4266.84,4266.84,4191.18,4191.18,2600],["2010-02-09",4448.4,4448.4,4055.01,4055.01,1100],["2010-02-10",4312.23,4312.23,4236.57,4236.57,500],["2010-02-11",4508.93,4508.93,4160.92,4160.92,600],["2010-02-12",4100.4,4100.4,4100.4,4100.4,300],["2010-02-22",4372.75,4372.75,4372.75,4372.75,100],["2010-02-23",4372.75,4372.75,4372.75,4372.75,0],["2010-02-24",4463.53,4463.53,4463.53,4463.53,100],["2010-02-25",4176.05,4176.05,4176.05,4176.05,400],["2010-02-26",4448.4,4448.4,4236.57,4236.57,300],["2010-03-01",4539.19,4539.19,4539.19,4539.19,100],["2010-03-02",4236.57,4236.57,4221.44,4221.44,1200],["2010-03-03",4448.4,4448.4,4236.57,4236.57,1000],["2010-03-04",4251.7,4251.7,4251.7,4251.7,0],["2010-03-05",4508.93,4508.93,4312.23,4387.88,4200],["2010-03-08",4312.23,4327.36,4312.23,4327.36,1300],["2010-03-09",4251.7,4281.97,4236.57,4236.57,1700],["2010-03-10",4266.84,4433.27,4266.84,4433.27,300],["2010-03-11",4312.23,4312.23,4236.57,4236.57,1300],["2010-03-12",4176.05,4236.57,4176.05,4236.57,200],["2010-03-15",4236.57,4236.57,4236.57,4236.57,2600],["2010-03-16",4160.92,4418.14,4085.27,4418.14,1700],["2010-03-17",4418.14,4418.14,4418.14,4418.14,200],["2010-03-18",4236.57,4387.88,4236.57,4387.88,4900],["2010-03-19",4236.57,4236.57,4236.57,4236.57,1000],["2010-03-22",4357.62,4357.62,4357.62,4357.62,100],["2010-03-23",4387.88,4387.88,4387.88,4387.88,400],["2010-03-24",4160.92,4357.62,4160.92,4357.62,600],["2010-03-25",4387.88,4463.53,4387.88,4463.53,500],["2010-03-26",4448.4,4448.4,4448.4,4448.4,0],["2010-03-29",4448.4,4448.4,4448.4,4448.4,0],["2010-03-30",4387.88,4448.4,4387.88,4387.88,18200],["2010-03-31",4524.06,4524.06,4418.14,4418.14,6600],["2010-04-01",4508.93,4508.93,4508.93,4508.93,500],["2010-04-02",4524.06,4675.36,4387.88,4387.88,20300],["2010-04-05",4403.01,4705.62,4403.01,4705.62,46200],["2010-04-06",4645.1,4766.15,4629.97,4629.97,11800],["2010-04-07",4539.19,4539.19,4387.88,4387.88,9500],["2010-04-08",4539.19,4735.88,4433.27,4735.88,46400],["2010-04-09",4962.84,4962.84,4675.36,4796.41,32500],["2010-04-12",4932.58,4947.71,4448.4,4766.15,21300],["2010-04-13",4599.71,4599.71,4297.1,4297.1,15700],["2010-04-14",4342.49,4342.49,4055.01,4160.92,35000],["2010-04-15",4387.88,4433.27,4206.31,4433.27,32500],["2010-04-16",4614.84,4629.97,4539.19,4614.84,14500],["2010-04-19",4766.15,4826.67,4660.23,4675.36,33000],["2010-04-20",4811.54,4811.54,4433.27,4493.79,17100],["2010-04-21",4599.71,4614.84,4463.53,4614.84,27300],["2010-04-22",4554.32,4766.15,4554.32,4554.32,3700],["2010-04-26",4690.49,4690.49,4448.4,4463.53,5100],["2010-04-27",4539.19,4539.19,4418.14,4539.19,20400],["2010-04-28",4614.84,4826.67,4524.06,4826.67,62800],["2010-04-29",5114.15,5129.28,5114.15,5129.28,36500],["2010-05-04",5477.29,5477.29,5447.02,5477.29,78400],["2010-05-05",5598.33,5673.98,5295.72,5598.33,89200],["2010-05-06",5462.15,5840.42,5447.02,5840.42,33000],["2010-05-07",6127.9,6127.9,6052.25,6127.9,144700],["2010-05-10",6052.25,6506.17,5704.24,5704.24,28200],["2010-05-11",5749.64,5749.64,5416.76,5416.76,18100],["2010-05-12",5068.76,5083.89,5053.63,5053.63,14800],["2010-05-13",4735.88,4766.15,4720.75,4720.75,45200],["2010-05-14",4826.67,4977.97,4418.14,4932.58,12100],["2010-05-17",4977.97,4993.11,4539.19,4690.49,13700],["2010-05-18",4614.84,4675.36,4387.88,4387.88,31600],["2010-05-19",4796.41,4796.41,4206.31,4206.31,32800],["2010-05-20",4085.27,4312.23,4024.75,4085.27,34700],["2010-05-21",3858.31,3933.96,3797.79,3797.79,69500],["2010-05-24",3812.92,4055.01,3812.92,3873.44,35700],["2010-05-25",4055.01,4176.05,4055.01,4176.05,31700],["2010-05-26",4387.88,4433.27,4085.27,4387.88,15200],["2010-05-27",4039.88,4372.75,4039.88,4236.57,8500],["2010-05-28",4448.4,4524.06,4448.4,4524.06,43300],["2010-05-31",4539.19,4539.19,4312.23,4312.23,6400],["2010-06-01",4312.23,4448.4,4100.4,4372.75,12700],["2010-06-02",4463.53,4463.53,4357.62,4387.88,8500],["2010-06-03",4614.84,4660.23,4070.14,4281.97,30700],["2010-06-04",4297.1,4312.23,4085.27,4251.7,22200],["2010-06-07",4160.92,4221.44,3994.48,4145.79,16200],["2010-06-08",4085.27,4266.84,4085.27,4160.92,14900],["2010-06-09",4160.92,4176.05,4085.27,4100.4,2300],["2010-06-10",4100.4,4418.14,4100.4,4387.88,25400],["2010-06-11",4387.88,4463.53,4281.97,4312.23,5200],["2010-06-14",4342.49,4387.88,4312.23,4372.75,18700],["2010-06-15",4312.23,4433.27,4312.23,4372.75,13500],["2010-06-16",4539.19,4614.84,4387.88,4478.66,8700],["2010-06-17",4357.62,4539.19,4342.49,4448.4,9300],["2010-06-18",4403.01,4418.14,4387.88,4418.14,9100],["2010-06-21",4463.53,4539.19,4403.01,4463.53,26100],["2010-06-22",4463.53,4524.06,4387.88,4387.88,19200],["2010-06-23",4433.27,4463.53,4433.27,4448.4,6900],["2010-06-24",4463.53,4463.53,4327.36,4327.36,9400],["2010-06-25",4236.57,4312.23,4221.44,4312.23,3400],["2010-06-28",4236.57,4297.1,4236.57,4297.1,1200],["2010-06-29",4327.36,4327.36,4236.57,4312.23,6900],["2010-06-30",4236.57,4281.97,4176.05,4281.97,15000],["2010-07-01",4206.31,4236.57,4191.18,4206.31,11600],["2010-07-02",4327.36,4327.36,4236.57,4297.1,9300],["2010-07-05",4327.36,4327.36,4327.36,4327.36,3700],["2010-07-06",4266.84,4312.23,4085.27,4312.23,5600],["2010-07-07",4251.7,4312.23,4236.57,4312.23,4800],["2010-07-08",4266.84,4312.23,4236.57,4236.57,4400],["2010-07-09",4266.84,4266.84,4206.31,4206.31,1800],["2010-07-12",4236.57,4297.1,4236.57,4297.1,2300],["2010-07-13",4251.7,4312.23,4236.57,4312.23,5400],["2010-07-14",4312.23,4433.27,4312.23,4387.88,28600],["2010-07-15",4387.88,4614.84,4387.88,4614.84,43500],["2010-07-16",4751.02,4826.67,4751.02,4826.67,27600],["2010-07-19",4554.32,5159.54,4554.32,4993.11,49200],["2010-07-20",5144.41,5144.41,4917.45,4977.97,33800],["2010-07-21",4993.11,5129.28,4993.11,5129.28,49400],["2010-07-22",5053.63,5144.41,5038.5,5068.76,35300],["2010-07-23",5144.41,5220.06,5114.15,5174.67,33300],["2010-07-26",5174.67,5174.67,5008.24,5144.41,35800],["2010-07-27",5295.72,5295.72,5144.41,5174.67,26200],["2010-07-28",5144.41,5295.72,5129.28,5295.72,133000],["2010-07-29",5265.46,5522.68,5265.46,5522.68,29100],["2010-07-30",5885.81,5885.81,5885.81,5885.81,16900],["2010-08-02",6294.34,6294.34,6264.08,6294.34,139800],["2010-08-03",6733.13,6733.13,5855.55,6491.04,190200],["2010-08-04",6052.25,6188.42,5900.94,6052.25,46400],["2010-08-05",5870.68,6158.16,5855.55,6158.16,71900],["2010-08-06",5976.6,6354.86,5764.77,6354.86,146300],["2010-08-09",5976.6,5976.6,5825.29,5900.94,30000],["2010-08-10",6285.6,6285.6,6285.6,6285.6,4800],["2010-08-11",6707.6,6707.6,6352.23,6707.6,142500],["2010-08-12",6774.24,6774.24,6152.34,6396.66,53600],["2010-08-13",6218.97,6330.02,5885.81,6330.02,100000],["2010-08-16",6507.71,6529.92,6441.08,6485.5,115100],["2010-08-17",6663.18,6663.18,6330.02,6552.13,56000],["2010-08-18",6596.55,6907.5,6441.08,6618.76,103400],["2010-08-19",6640.97,6774.24,6618.76,6640.97,103200],["2010-08-20",6618.76,6774.24,6441.08,6707.6,166800],["2010-08-23",6663.18,6663.18,6241.18,6241.18,51200],["2010-08-24",6130.13,6352.23,6107.92,6352.23,179700],["2010-08-25",5774.76,6174.55,5752.55,5774.76,97200],["2010-08-26",6218.97,6218.97,5796.97,6174.55,39400],["2010-08-27",5819.18,6285.6,5796.97,6285.6,113500],["2010-08-30",6574.34,6574.34,6174.55,6574.34,255300],["2010-08-31",6663.18,6707.6,6352.23,6463.29,49400],["2010-09-01",6529.92,6552.13,6441.08,6529.92,57600],["2010-09-06",6552.13,6596.55,6374.45,6552.13,64400],["2010-09-07",6330.02,6529.92,6218.97,6463.29,120700],["2010-09-08",6218.97,6374.45,6174.55,6374.45,70800],["2010-09-09",6241.18,6685.39,6218.97,6685.39,172800],["2010-09-10",7085.19,7085.19,6618.76,6663.18,136200],["2010-09-13",7196.24,7196.24,6485.5,6840.87,98900],["2010-09-14",6352.23,7040.76,6352.23,6974.13,75100],["2010-09-15",6485.5,6485.5,6441.08,6441.08,11000],["2010-09-16",6196.76,6307.81,6019.08,6174.55,90600],["2010-09-17",5930.23,6507.71,5908.02,6330.02,70400],["2010-09-20",6241.18,6241.18,6174.55,6174.55,6600],["2010-09-21",6107.92,6218.97,6085.71,6196.76,78100],["2010-09-22",6019.08,6285.6,5996.87,6241.18,222900],["2010-09-23",6218.97,6352.23,6107.92,6152.34,34500],["2010-09-24",6063.5,6374.45,6063.5,6130.13,13800],["2010-09-27",6085.71,6330.02,6085.71,6330.02,21500],["2010-09-28",6552.13,6618.76,6174.55,6507.71,11600],["2010-09-29",6218.97,6330.02,6174.55,6218.97,30500],["2010-09-30",6152.34,6441.08,6130.13,6441.08,152000],["2010-10-01",6263.39,6396.66,6241.18,6241.18,22100],["2010-10-04",6107.92,6285.6,5863.6,6218.97,20200],["2010-10-05",6218.97,6330.02,6019.08,6330.02,14500],["2010-10-06",6218.97,6640.97,6174.55,6618.76,106100],["2010-10-07",6885.29,6951.92,6374.45,6951.92,121900],["2010-10-08",7085.19,7107.4,6818.66,6951.92,71300],["2010-10-11",6885.29,7018.55,6529.92,6951.92,52200],["2010-10-12",6552.13,7107.4,6552.13,6885.29,89700],["2010-10-13",6885.29,7329.5,6885.29,7329.5,126800],["2010-10-14",7329.5,7462.77,6929.71,6974.13,63200],["2010-10-15",6974.13,7285.08,6929.71,6951.92,27300],["2010-10-18",6885.29,7218.45,6885.29,6907.5,14100],["2010-10-19",6685.39,7018.55,6685.39,6974.13,21200],["2010-10-20",6929.71,6929.71,6663.18,6885.29,25200],["2010-10-21",6840.87,7307.29,6818.66,7307.29,51300],["2010-10-22",7551.61,7618.24,7018.55,7018.55,11000],["2010-10-25",6951.92,7440.55,6929.71,7440.55,47600],["2010-10-26",7529.4,7729.29,7040.76,7529.4,76300],["2010-10-27",7351.71,7440.55,7285.08,7285.08,19700],["2010-10-28",7262.87,7329.5,6907.5,6907.5,30800],["2010-10-29",6685.39,6685.39,6685.39,6685.39,1200],["2010-11-01",6774.24,6840.87,6529.92,6552.13,27600],["2010-11-02",6752.03,6752.03,6374.45,6552.13,7800],["2010-11-03",6485.5,6774.24,6463.29,6463.29,18400],["2010-11-04",6507.71,6774.24,6485.5,6774.24,28500],["2010-11-05",6618.76,6885.29,6574.34,6796.45,48100],["2010-11-08",6485.5,6974.13,6463.29,6863.08,22400],["2010-11-09",6618.76,6885.29,6618.76,6885.29,4200],["2010-11-10",6596.55,7085.19,6574.34,6618.76,39900],["2010-11-11",6596.55,6929.71,6574.34,6596.55,27300],["2010-11-12",6485.5,6552.13,6418.87,6552.13,10100],["2010-11-15",6063.5,6285.6,6063.5,6285.6,12500],["2010-11-16",5774.76,6596.55,5774.76,6574.34,14100],["2010-11-17",6574.34,6596.55,6174.55,6529.92,35800],["2010-11-18",6418.87,6796.45,6418.87,6796.45,22800],["2010-11-19",6885.29,6951.92,6307.81,6307.81,51900],["2010-11-22",6618.76,6618.76,6618.76,6618.76,2600],["2010-11-23",6574.34,6596.55,6352.23,6596.55,22000],["2010-11-24",6418.87,6596.55,6418.87,6596.55,2100],["2010-11-25",6085.71,6130.13,6085.71,6107.92,1800],["2010-11-26",6041.29,6085.71,6019.08,6019.08,25400],["2010-11-29",5819.18,6019.08,5619.28,5663.71,52100],["2010-11-30",5774.76,6152.34,5774.76,6152.34,35700],["2010-12-01",5796.97,6396.66,5796.97,6374.45,2800],["2010-12-02",5774.76,6174.55,5774.76,6107.92,3900],["2010-12-03",6174.55,6174.55,5996.87,6174.55,4500],["2010-12-06",6174.55,6241.18,6130.13,6130.13,5900],["2010-12-07",5841.39,5996.87,5841.39,5952.44,6500],["2010-12-08",5885.81,5885.81,5885.81,5885.81,3800],["2010-12-09",5863.6,6263.39,5863.6,6263.39,3800],["2010-12-10",6485.5,6485.5,5930.23,6041.29,5400],["2010-12-13",6441.08,6441.08,6019.08,6441.08,197200],["2010-12-14",5996.87,6352.23,5996.87,6352.23,75500],["2010-12-15",6241.18,6330.02,6218.97,6307.81,25900],["2010-12-16",6285.6,6330.02,6130.13,6130.13,152900],["2010-12-17",6441.08,6640.97,6441.08,6640.97,10300],["2010-12-20",6863.08,6885.29,6596.55,6885.29,10900],["2010-12-21",6552.13,7307.29,6441.08,6885.29,52000],["2010-12-22",7440.55,7529.4,6885.29,6885.29,45900],["2010-12-23",7995.82,7995.82,7085.19,7329.5,32600],["2010-12-24",7418.34,8151.29,7396.13,8151.29,447400],["2010-12-27",7529.4,7973.61,7529.4,7529.4,461400],["2010-12-28",7418.34,7418.34,7418.34,7418.34,26700],["2010-12-29",6907.5,7773.71,6907.5,7773.71,270100],["2010-12-30",7174.03,7751.5,7174.03,7751.5,465200],["2010-12-31",7196.24,7684.87,7196.24,7684.87,236700],["2011-01-04",7129.61,7129.61,7129.61,7129.61,1000],["2011-01-05",6663.18,6663.18,6663.18,6663.18,300],["2011-01-06",6330.02,6330.02,6330.02,6330.02,700],["2011-01-07",6330.02,6441.08,6330.02,6441.08,5000],["2011-01-10",6418.87,6418.87,6418.87,6418.87,0],["2011-01-11",6729.82,6729.82,6729.82,6729.82,1000],["2011-01-12",6330.02,6330.02,6330.02,6330.02,1800],["2011-01-13",6352.23,6352.23,6352.23,6352.23,3000],["2011-01-14",6663.18,6663.18,6663.18,6663.18,500],["2011-01-17",7085.19,7085.19,7085.19,7085.19,100],["2011-01-18",6663.18,6663.18,6596.55,6596.55,600],["2011-01-19",6218.97,6218.97,6218.97,6218.97,1400],["2011-01-20",6019.08,6019.08,5996.87,5996.87,1300],["2011-01-21",6041.29,6330.02,6041.29,6263.39,30500],["2011-01-24",6396.66,6640.97,5863.6,6285.6,51000],["2011-01-25",6774.24,6774.24,6774.24,6774.24,800],["2011-01-26",6596.55,6729.82,6596.55,6729.82,55000],["2011-01-27",6441.08,6441.08,6441.08,6441.08,100],["2011-01-28",6441.08,6441.08,6441.08,6441.08,0],["2011-02-08",6796.45,6796.45,5996.87,6729.82,50600],["2011-02-09",6618.76,6618.76,6218.97,6263.39,37300],["2011-02-10",6330.02,6330.02,6019.08,6263.39,78500],["2011-02-11",5996.87,5996.87,5819.18,5908.02,26100],["2011-02-14",5663.71,6285.6,5663.71,6285.6,2800],["2011-02-15",5885.81,5885.81,5885.81,5885.81,0],["2011-02-16",5996.87,6019.08,5752.55,5752.55,26200],["2011-02-17",5796.97,5796.97,5796.97,5796.97,100],["2011-02-18",5685.92,5708.13,5685.92,5708.13,1400],["2011-02-21",5685.92,5685.92,5685.92,5685.92,1000],["2011-02-22",5685.92,5685.92,5685.92,5685.92,0],["2011-02-23",5908.02,5908.02,5908.02,5908.02,100],["2011-02-24",5908.02,5908.02,5908.02,5908.02,0],["2011-02-25",5774.76,6196.76,5552.65,5663.71,44000],["2011-02-28",5841.39,5841.39,5841.39,5841.39,1800],["2011-03-01",5663.71,5663.71,5663.71,5663.71,300],["2011-03-02",5352.76,5352.76,5352.76,5352.76,1500],["2011-03-03",5330.55,5330.55,5330.55,5330.55,1800],["2011-03-04",5441.6,5441.6,5441.6,5441.6,400],["2011-03-07",5552.65,5552.65,5552.65,5552.65,200],["2011-03-08",5552.65,5552.65,5552.65,5552.65,0],["2011-03-09",5552.65,5552.65,5552.65,5552.65,0],["2011-03-10",5552.65,5552.65,5552.65,5552.65,0],["2011-03-11",5552.65,5552.65,5167.37,5552.65,4700],["2011-03-14",5054.05,5394.01,5031.38,5394.01,4300],["2011-03-15",4986.06,4986.06,4872.74,4872.74,2500],["2011-03-16",4918.06,5258.02,4872.74,5258.02,24500],["2011-03-17",5529.99,5552.65,5529.99,5552.65,4000],["2011-03-18",5258.02,5937.94,5258.02,5937.94,13300],["2011-03-21",5915.28,5915.28,5915.28,5915.28,0],["2011-03-22",5779.29,5801.96,5779.29,5801.96,1200],["2011-03-23",5779.29,5779.29,5779.29,5779.29,0],["2011-03-24",5394.01,5394.01,5394.01,5394.01,5100],["2011-03-25",5031.38,5054.05,5031.38,5031.38,21500],["2011-03-28",4736.75,4736.75,4714.09,4736.75,16200],["2011-03-29",4691.43,4691.43,4442.12,4442.12,11900],["2011-03-30",4283.48,4283.48,4283.48,4283.48,8400],["2011-03-31",4102.16,4102.16,4079.5,4079.5,2100],["2011-04-01",4102.16,4102.16,4102.16,4102.16,0],["2011-04-04",4102.16,4102.16,4102.16,4102.16,0],["2011-04-05",4102.16,4102.16,4102.16,4102.16,1500],["2011-04-06",3966.18,4102.16,3966.18,4102.16,1500],["2011-04-07",4079.5,4079.5,4079.5,4079.5,800],["2011-04-08",4079.5,4079.5,4079.5,4079.5,0],["2011-04-13",4079.5,4079.5,4079.5,4079.5,0],["2011-04-14",4079.5,4079.5,4079.5,4079.5,0],["2011-04-15",4079.5,4079.5,4079.5,4079.5,0],["2011-04-18",4079.5,4079.5,4079.5,4079.5,0],["2011-04-19",4351.47,4351.47,4351.47,4351.47,800],["2011-04-20",4555.44,4555.44,4351.47,4351.47,600],["2011-04-21",4736.75,4736.75,4215.48,4215.48,1700],["2011-04-22",4850.07,4872.74,4850.07,4872.74,2800],["2011-04-25",4850.07,4850.07,4850.07,4850.07,0],["2011-04-26",4850.07,4850.07,4850.07,4850.07,0],["2011-04-27",4850.07,4850.07,4850.07,4850.07,0],["2011-04-28",4850.07,4850.07,4850.07,4850.07,0],["2011-04-29",4532.78,4532.78,4532.78,4532.78,100],["2011-05-04",4215.48,4215.48,4215.48,4215.48,100],["2011-05-05",4510.11,4510.11,4510.11,4510.11,500],["2011-05-06",4804.74,4804.74,4804.74,4804.74,100],["2011-05-09",4487.45,4487.45,4487.45,4487.45,100],["2011-05-10",4487.45,4487.45,4487.45,4487.45,0],["2011-05-11",4782.08,4782.08,4782.08,4782.08,200],["2011-05-12",4782.08,4782.08,4782.08,4782.08,0],["2011-05-13",4782.08,4782.08,4782.08,4782.08,0],["2011-05-16",4782.08,4782.08,4782.08,4782.08,0],["2011-05-17",4782.08,4782.08,4782.08,4782.08,0],["2011-05-18",5099.38,5099.38,5099.38,5099.38,200],["2011-05-19",5099.38,5099.38,5099.38,5099.38,0],["2011-05-20",5099.38,5099.38,5099.38,5099.38,0],["2011-05-23",5099.38,5099.38,5099.38,5099.38,0],["2011-05-24",5099.38,5099.38,5099.38,5099.38,0],["2011-05-25",5099.38,5099.38,5099.38,5099.38,0],["2011-05-26",5099.38,5099.38,5099.38,5099.38,0],["2011-05-27",5190.03,5190.03,5190.03,5190.03,200],["2011-05-30",5190.03,5190.03,5190.03,5190.03,0],["2011-05-31",5190.03,5190.03,5190.03,5190.03,0],["2011-06-01",5190.03,5190.03,5190.03,5190.03,0],["2011-06-02",4827.41,4827.41,4827.41,4827.41,100],["2011-06-03",4827.41,4827.41,4827.41,4827.41,0],["2011-06-06",4827.41,4827.41,4827.41,4827.41,0],["2011-06-07",4510.11,4510.11,4510.11,4510.11,2000],["2011-06-08",4215.48,4215.48,4215.48,4215.48,100],["2011-06-09",4464.79,4464.79,4464.79,4464.79,200],["2011-06-10",4464.79,4464.79,4464.79,4464.79,0],["2011-06-13",4170.16,4170.16,4170.16,4170.16,3000],["2011-06-14",4170.16,4170.16,4170.16,4170.16,0],["2011-06-15",3898.19,3898.19,3898.19,3898.19,100],["2011-06-16",3898.19,3898.19,3898.19,3898.19,0],["2011-06-17",3898.19,3898.19,3898.19,3898.19,0],["2011-06-20",3626.22,3626.22,3626.22,3626.22,100],["2011-06-21",3399.58,3830.2,3399.58,3830.2,700],["2011-06-22",3512.9,3512.9,3512.9,3512.9,1000],["2011-06-23",3331.59,3331.59,3331.59,3331.59,1000],["2011-06-24",3331.59,3331.59,3331.59,3331.59,0],["2011-06-27",3331.59,3331.59,3331.59,3331.59,0],["2011-06-28",3331.59,3331.59,3331.59,3331.59,900],["2011-06-29",3490.24,3490.24,3490.24,3490.24,100],["2011-06-30",3490.24,3490.24,3490.24,3490.24,0],["2011-07-01",3490.24,3490.24,3490.24,3490.24,0],["2011-07-04",3422.25,3422.25,3422.25,3422.25,300],["2011-07-05",3422.25,3422.25,3422.25,3422.25,0],["2011-07-06",3422.25,3422.25,3422.25,3422.25,0],["2011-07-07",3422.25,3422.25,3422.25,3422.25,0],["2011-07-08",3422.25,3422.25,3422.25,3422.25,1200],["2011-07-11",3422.25,3422.25,3422.25,3422.25,0],["2011-07-12",3195.61,3195.61,3195.61,3195.61,100],["2011-07-13",3195.61,3195.61,3195.61,3195.61,0],["2011-07-14",3195.61,3195.61,3195.61,3195.61,0],["2011-07-15",3195.61,3195.61,3195.61,3195.61,0],["2011-07-18",3195.61,3195.61,3195.61,3195.61,0],["2011-07-19",3195.61,3195.61,3195.61,3195.61,0],["2011-07-20",3195.61,3195.61,3195.61,3195.61,0],["2011-07-21",3195.61,3195.61,3195.61,3195.61,0],["2011-07-22",3195.61,3195.61,3195.61,3195.61,0],["2011-07-25",3195.61,3195.61,3195.61,3195.61,0],["2011-07-26",3195.61,3195.61,3195.61,3195.61,0],["2011-07-27",3195.61,3195.61,3195.61,3195.61,0],["2011-07-28",3195.61,3195.61,3195.61,3195.61,0],["2011-07-29",3195.61,3195.61,3195.61,3195.61,0],["2011-08-01",3195.61,3195.61,3195.61,3195.61,0],["2011-08-02",3195.61,3195.61,3195.61,3195.61,0],["2011-08-03",3195.61,3195.61,3195.61,3195.61,0],["2011-08-04",3195.61,3195.61,3195.61,3195.61,0],["2011-08-05",3195.61,3195.61,3195.61,3195.61,0],["2011-08-08",3195.61,3195.61,3195.61,3195.61,0],["2011-08-09",3195.61,3195.61,3195.61,3195.61,0],["2011-08-10",3195.61,3195.61,3195.61,3195.61,0],["2011-08-11",3195.61,3195.61,3195.61,3195.61,0],["2011-08-12",3195.61,3195.61,3195.61,3195.61,0],["2011-08-15",3195.61,3195.61,3195.61,3195.61,0],["2011-08-16",3195.61,3195.61,3195.61,3195.61,0],["2011-08-17",3195.61,3195.61,3195.61,3195.61,0],["2011-08-18",2991.63,2991.63,2991.63,2991.63,100],["2011-08-19",2968.97,2968.97,2968.97,2968.97,200],["2011-08-22",3150.28,3150.28,3059.63,3059.63,1300],["2011-08-23",3104.95,3104.95,3104.95,3104.95,0],["2011-08-24",2968.97,3263.6,2968.97,3263.6,2000],["2011-08-25",3127.62,3127.62,3127.62,3127.62,100],["2011-08-26",3127.62,3127.62,3127.62,3127.62,0],["2011-08-29",3127.62,3127.62,3127.62,3127.62,0],["2011-08-30",3286.26,3286.26,3286.26,3286.26,100],["2011-08-31",3490.24,3490.24,3490.24,3490.24,100],["2011-09-01",3490.24,3490.24,3490.24,3490.24,0],["2011-09-05",3490.24,3490.24,3490.24,3490.24,0],["2011-09-06",3490.24,3490.24,3490.24,3490.24,0],["2011-09-07",3263.6,3286.26,3263.6,3263.6,6000],["2011-09-08",3104.95,3104.95,3059.63,3059.63,1900],["2011-09-09",2900.98,2900.98,2900.98,2900.98,100],["2011-09-12",2900.98,2900.98,2900.98,2900.98,0],["2011-09-13",2900.98,2900.98,2900.98,2900.98,0],["2011-09-14",2900.98,2900.98,2900.98,2900.98,0],["2011-09-15",2900.98,2900.98,2900.98,2900.98,0],["2011-09-16",2787.66,2787.66,2787.66,2787.66,100],["2011-09-19",2968.97,2968.97,2968.97,2968.97,100],["2011-09-20",3172.94,3172.94,3172.94,3172.94,100],["2011-09-21",3172.94,3172.94,3172.94,3172.94,0],["2011-09-22",3172.94,3172.94,3172.94,3172.94,0],["2011-09-23",3263.6,3263.6,3263.6,3263.6,100],["2011-09-26",3263.6,3263.6,3263.6,3263.6,0],["2011-09-27",3263.6,3263.6,3263.6,3263.6,0],["2011-09-28",3263.6,3263.6,3263.6,3263.6,0],["2011-09-29",3263.6,3263.6,3263.6,3263.6,0],["2011-09-30",3263.6,3263.6,3263.6,3263.6,0],["2011-10-03",3263.6,3263.6,3263.6,3263.6,0],["2011-10-04",3263.6,3263.6,3263.6,3263.6,0],["2011-10-05",3263.6,3263.6,3263.6,3263.6,0],["2011-10-06",3263.6,3263.6,3263.6,3263.6,0],["2011-10-07",3036.96,3036.96,3036.96,3036.96,1000],["2011-10-10",3036.96,3036.96,3036.96,3036.96,0],["2011-10-11",2946.31,2946.31,2946.31,2946.31,1000],["2011-10-12",2787.66,2787.66,2742.33,2742.33,500],["2011-10-13",2742.33,2742.33,2742.33,2742.33,0],["2011-10-14",2742.33,2742.33,2742.33,2742.33,0],["2011-10-17",2742.33,2742.33,2742.33,2742.33,0],["2011-10-18",2742.33,2742.33,2742.33,2742.33,0],["2011-10-19",2719.67,2832.99,2719.67,2832.99,200],["2011-10-20",2787.66,2787.66,2787.66,2787.66,0],["2011-10-21",2787.66,2787.66,2787.66,2787.66,0],["2011-10-24",2787.66,2787.66,2787.66,2787.66,0],["2011-10-25",2787.66,2787.66,2787.66,2787.66,0],["2011-10-26",2787.66,2787.66,2787.66,2787.66,0],["2011-10-27",2787.66,2787.66,2787.66,2787.66,0],["2011-10-28",2832.99,2832.99,2832.99,2832.99,100],["2011-10-31",2832.99,2832.99,2832.99,2832.99,0],["2011-11-01",2832.99,2832.99,2832.99,2832.99,0],["2011-11-02",2832.99,2832.99,2832.99,2832.99,0],["2011-11-03",2832.99,2832.99,2832.99,2832.99,0],["2011-11-04",2832.99,2832.99,2832.99,2832.99,0],["2011-11-07",2832.99,2832.99,2832.99,2832.99,0],["2011-11-08",2832.99,2832.99,2832.99,2832.99,0],["2011-11-09",2832.99,2832.99,2832.99,2832.99,0],["2011-11-10",2832.99,2832.99,2832.99,2832.99,0],["2011-11-11",2832.99,2832.99,2832.99,2832.99,0],["2011-11-14",2832.99,2832.99,2832.99,2832.99,0],["2011-11-15",2832.99,2832.99,2832.99,2832.99,0],["2011-11-16",2651.68,2651.68,2651.68,2651.68,1400],["2011-11-17",2651.68,2651.68,2651.68,2651.68,0],["2011-11-18",2651.68,2651.68,2651.68,2651.68,0],["2011-11-21",2651.68,2651.68,2651.68,2651.68,0],["2011-11-22",2651.68,2651.68,2651.68,2651.68,0],["2011-11-23",2651.68,2651.68,2651.68,2651.68,0],["2011-11-24",2651.68,2651.68,2651.68,2651.68,0],["2011-11-25",2651.68,2651.68,2651.68,2651.68,0],["2011-11-28",2651.68,2651.68,2651.68,2651.68,0],["2011-11-29",2651.68,2651.68,2651.68,2651.68,0],["2011-11-30",2651.68,2651.68,2651.68,2651.68,0],["2011-12-01",2651.68,2651.68,2651.68,2651.68,0],["2011-12-02",2651.68,2651.68,2651.68,2651.68,0],["2011-12-05",2651.68,2651.68,2651.68,2651.68,0],["2011-12-06",2651.68,2651.68,2651.68,2651.68,0],["2011-12-07",2651.68,2651.68,2651.68,2651.68,0],["2011-12-08",2470.36,2470.36,2470.36,2470.36,200],["2011-12-09",2470.36,2470.36,2470.36,2470.36,0],["2011-12-12",2470.36,2470.36,2470.36,2470.36,0],["2011-12-13",2470.36,2470.36,2470.36,2470.36,0],["2011-12-14",2470.36,2470.36,2470.36,2470.36,0],["2011-12-15",2470.36,2470.36,2470.36,2470.36,0],["2011-12-16",2470.36,2470.36,2470.36,2470.36,0],["2011-12-19",2470.36,2470.36,2470.36,2470.36,0],["2011-12-20",2470.36,2470.36,2470.36,2470.36,0],["2011-12-21",2470.36,2470.36,2470.36,2470.36,0],["2011-12-22",2470.36,2470.36,2470.36,2470.36,0],["2011-12-23",2470.36,2470.36,2470.36,2470.36,0],["2011-12-26",2470.36,2470.36,2470.36,2470.36,0],["2011-12-27",2470.36,2470.36,2470.36,2470.36,0],["2011-12-28",2470.36,2470.36,2470.36,2470.36,0],["2011-12-29",2470.36,2470.36,2470.36,2470.36,0],["2011-12-30",2402.37,2402.37,2402.37,2402.37,800],["2012-01-03",2402.37,2402.37,2402.37,2402.37,0],["2012-01-04",2402.37,2402.37,2402.37,2402.37,0],["2012-01-05",2402.37,2402.37,2402.37,2402.37,300],["2012-01-06",2402.37,2402.37,2402.37,2402.37,0],["2012-01-09",2402.37,2402.37,2402.37,2402.37,0],["2012-01-10",2402.37,2402.37,2402.37,2402.37,3500],["2012-01-11",2402.37,2402.37,2402.37,2402.37,0],["2012-01-12",2402.37,2402.37,2402.37,2402.37,0],["2012-01-13",2402.37,2402.37,2402.37,2402.37,0],["2012-01-16",2402.37,2402.37,2402.37,2402.37,0],["2012-01-17",2402.37,2402.37,2402.37,2402.37,0],["2012-01-18",2402.37,2402.37,2402.37,2402.37,0],["2012-01-19",2402.37,2402.37,2402.37,2402.37,0],["2012-01-20",2402.37,2402.37,2402.37,2402.37,0],["2012-01-30",2402.37,2402.37,2402.37,2402.37,0],["2012-01-31",2402.37,2402.37,2402.37,2402.37,0],["2012-02-01",2402.37,2402.37,2402.37,2402.37,0],["2012-02-02",2402.37,2402.37,2402.37,2402.37,0],["2012-02-03",2402.37,2402.37,2402.37,2402.37,0],["2012-02-06",2402.37,2402.37,2402.37,2402.37,0],["2012-02-07",2402.37,2402.37,2402.37,2402.37,0],["2012-02-08",2402.37,2402.37,2402.37,2402.37,0],["2012-02-09",2402.37,2402.37,2402.37,2402.37,0],["2012-02-10",2470.36,2493.03,2470.36,2493.03,1400],["2012-02-13",2561.02,2561.02,2561.02,2561.02,100],["2012-02-14",2697.0,2697.0,2697.0,2697.0,100],["2012-02-15",2878.31,2878.31,2878.31,2878.31,800],["2012-02-16",2991.63,2991.63,2991.63,2991.63,400],["2012-02-17",3082.29,3172.94,3082.29,3172.94,200],["2012-02-20",3127.62,3127.62,3127.62,3127.62,0],["2012-02-21",3331.59,3331.59,3331.59,3331.59,2500],["2012-02-22",3331.59,3399.58,3331.59,3399.58,1500],["2012-02-23",3603.73,3603.73,3603.73,3603.73,1000],["2012-02-24",3603.73,3603.73,3603.73,3603.73,0],["2012-02-27",3603.73,3603.73,3603.73,3603.73,0],["2012-02-28",3351.72,3351.72,3351.72,3351.72,200],["2012-02-29",3351.72,3351.72,3351.72,3351.72,0],["2012-03-01",3351.72,3351.72,3351.72,3351.72,0],["2012-03-02",3150.11,3150.11,3124.91,3124.91,700],["2012-03-05",3124.91,3124.91,3124.91,3124.91,0],["2012-03-06",3326.52,3326.52,3326.52,3326.52,100],["2012-03-07",3326.52,3326.52,3326.52,3326.52,0],["2012-03-08",3326.52,3326.52,3326.52,3326.52,0],["2012-03-09",3326.52,3326.52,3326.52,3326.52,1000],["2012-03-12",3326.52,3326.52,3326.52,3326.52,0],["2012-03-13",3326.52,3326.52,3326.52,3326.52,0],["2012-03-14",3326.52,3326.52,3326.52,3326.52,0],["2012-03-15",3326.52,3326.52,3326.52,3326.52,0],["2012-03-16",3099.71,3124.91,3099.71,3124.91,2300],["2012-03-19",3124.91,3124.91,3124.91,3124.91,1000],["2012-03-20",3124.91,3124.91,3124.91,3124.91,0],["2012-03-21",3124.91,3124.91,3124.91,3124.91,200],["2012-03-22",3124.91,3124.91,3124.91,3124.91,0],["2012-03-23",3124.91,3124.91,3124.91,3124.91,0],["2012-03-26",3175.31,3175.31,3175.31,3175.31,300],["2012-03-27",3175.31,3175.31,3175.31,3175.31,0],["2012-03-28",3175.31,3175.31,3175.31,3175.31,0],["2012-03-29",3175.31,3175.31,3175.31,3175.31,0],["2012-03-30",3175.31,3175.31,3175.31,3175.31,0],["2012-04-03",3175.31,3175.31,3175.31,3175.31,0],["2012-04-04",3175.31,3175.31,3175.31,3175.31,0],["2012-04-05",2973.71,2973.71,2973.71,2973.71,100],["2012-04-06",2973.71,2973.71,2973.71,2973.71,0],["2012-04-09",2772.1,3175.31,2772.1,3175.31,400],["2012-04-10",3175.31,3175.31,3175.31,3175.31,0],["2012-04-11",3175.31,3175.31,3175.31,3175.31,0],["2012-04-12",3351.72,3351.72,3351.72,3351.72,1000],["2012-04-13",3528.12,3528.12,3528.12,3528.12,100],["2012-04-16",3528.12,3528.12,3528.12,3528.12,0],["2012-04-17",3528.12,3528.12,3528.12,3528.12,0],["2012-04-18",3528.12,3528.12,3528.12,3528.12,0],["2012-04-19",3528.12,3528.12,3528.12,3528.12,500],["2012-04-20",3528.12,3528.12,3528.12,3528.12,0],["2012-04-23",3528.12,3528.12,3528.12,3528.12,0],["2012-04-24",3528.12,3528.12,3528.12,3528.12,0],["2012-04-25",3528.12,3528.12,3528.12,3528.12,0],["2012-04-26",3528.12,3528.12,3528.12,3528.12,0],["2012-04-27",3528.12,3528.12,3528.12,3528.12,0],["2012-05-02",3301.32,3301.32,3301.32,3301.32,1000],["2012-05-03",3301.32,3301.32,3301.32,3301.32,100],["2012-05-04",3301.32,3301.32,3301.32,3301.32,0],["2012-05-07",3301.32,3301.32,3301.32,3301.32,0],["2012-05-08",3301.32,3301.32,3301.32,3301.32,0],["2012-05-09",3301.32,3301.32,3301.32,3301.32,100],["2012-05-10",3301.32,3301.32,3301.32,3301.32,100],["2012-05-11",3301.32,3301.32,3301.32,3301.32,200],["2012-05-14",3301.32,3301.32,3301.32,3301.32,0],["2012-05-15",3301.32,3301.32,3301.32,3301.32,0],["2012-05-16",3301.32,3301.32,3301.32,3301.32,0],["2012-05-17",3301.32,3301.32,3301.32,3301.32,0],["2012-05-18",3301.32,3301.32,3301.32,3301.32,0],["2012-05-21",3074.51,3301.32,3074.51,3301.32,200],["2012-05-22",3301.32,3301.32,3301.32,3301.32,0],["2012-05-23",3301.32,3301.32,3301.32,3301.32,0],["2012-05-24",3301.32,3301.32,3301.32,3301.32,0],["2012-05-25",3074.51,3301.32,3074.51,3301.32,300],["2012-05-28",3301.32,3301.32,3301.32,3301.32,0],["2012-05-29",3301.32,3301.32,3301.32,3301.32,0],["2012-05-30",3301.32,3301.32,3301.32,3301.32,0],["2012-05-31",3301.32,3301.32,3301.32,3301.32,0],["2012-06-01",3301.32,3301.32,3301.32,3301.32,0],["2012-06-04",3301.32,3301.32,3301.32,3301.32,0],["2012-06-05",3301.32,3301.32,3301.32,3301.32,0],["2012-06-06",3301.32,3301.32,3301.32,3301.32,0],["2012-06-07",3502.92,3502.92,3502.92,3502.92,500],["2012-06-08",3301.32,3301.32,3301.32,3301.32,500],["2012-06-11",3301.32,3301.32,3301.32,3301.32,0],["2012-06-12",3301.32,3301.32,3074.51,3074.51,300],["2012-06-13",3074.51,3074.51,3074.51,3074.51,0],["2012-06-14",2872.9,3276.12,2872.9,3074.51,300],["2012-06-15",3074.51,3074.51,3074.51,3074.51,0],["2012-06-18",3074.51,3074.51,3074.51,3074.51,0],["2012-06-19",3276.12,3276.12,3276.12,3276.12,100],["2012-06-20",3326.52,3326.52,3326.52,3326.52,200],["2012-06-21",3326.52,3326.52,3326.52,3326.52,0],["2012-06-22",3326.52,3326.52,3326.52,3326.52,0],["2012-06-25",3099.71,3099.71,3099.71,3099.71,500],["2012-06-26",3099.71,3099.71,3099.71,3099.71,0],["2012-06-27",3099.71,3099.71,3099.71,3099.71,0],["2012-06-28",3099.71,3099.71,3099.71,3099.71,0],["2012-06-29",3099.71,3099.71,3099.71,3099.71,0],["2012-07-02",3099.71,3099.71,3099.71,3099.71,0],["2012-07-03",3099.71,3099.71,3099.71,3099.71,0],["2012-07-04",3099.71,3099.71,3099.71,3099.71,0],["2012-07-05",3099.71,3099.71,3099.71,3099.71,0],["2012-07-06",3099.71,3099.71,3099.71,3099.71,100],["2012-07-09",3099.71,3099.71,3099.71,3099.71,0],["2012-07-10",3099.71,3099.71,3099.71,3099.71,0],["2012-07-11",3099.71,3099.71,3099.71,3099.71,0],["2012-07-12",3099.71,3099.71,3099.71,3099.71,0],["2012-07-13",3099.71,3099.71,3099.71,3099.71,0],["2012-07-16",3024.11,3024.11,3024.11,3024.11,100],["2012-07-17",3024.11,3024.11,3024.11,3024.11,0],["2012-07-18",3024.11,3024.11,3024.11,3024.11,0],["2012-07-19",3024.11,3024.11,3024.11,3024.11,0],["2012-07-20",3024.11,3024.11,3024.11,3024.11,0],["2012-07-23",3024.11,3024.11,3024.11,3024.11,200],["2012-07-24",3024.11,3024.11,3024.11,3024.11,0],["2012-07-25",3024.11,3024.11,3024.11,3024.11,0],["2012-07-26",3150.11,3150.11,3150.11,3150.11,500],["2012-07-27",3150.11,3150.11,3150.11,3150.11,0],["2012-07-30",3150.11,3150.11,3150.11,3150.11,0],["2012-07-31",3150.11,3150.11,3150.11,3150.11,0],["2012-08-01",3150.11,3150.11,3150.11,3150.11,0],["2012-08-02",3150.11,3150.11,3150.11,3150.11,0],["2012-08-03",3150.11,3150.11,3150.11,3150.11,0],["2012-08-06",3150.11,3150.11,3150.11,3150.11,0],["2012-08-07",3150.11,3150.11,3150.11,3150.11,0],["2012-08-08",3150.11,3150.11,3150.11,3150.11,0],["2012-08-09",3150.11,3150.11,3150.11,3150.11,0],["2012-08-10",3150.11,3150.11,3150.11,3150.11,0],["2012-08-13",3150.11,3150.11,3150.11,3150.11,0],["2012-08-14",3150.11,3150.11,3150.11,3150.11,0],["2012-08-15",3150.11,3150.11,3150.11,3150.11,0],["2012-08-16",3150.11,3150.11,3150.11,3150.11,0],["2012-08-17",3150.11,3150.11,3150.11,3150.11,0],["2012-08-20",3150.11,3150.11,3150.11,3150.11,0],["2012-08-21",3150.11,3150.11,3150.11,3150.11,0],["2012-08-22",3150.11,3150.11,3150.11,3150.11,0],["2012-08-23",3150.11,3150.11,3150.11,3150.11,0],["2012-08-24",3150.11,3150.11,3150.11,3150.11,0],["2012-08-27",3150.11,3150.11,3150.11,3150.11,0],["2012-08-28",3150.11,3150.11,3150.11,3150.11,0],["2012-08-29",3150.11,3150.11,3150.11,3150.11,0],["2012-08-30",3150.11,3150.11,3150.11,3150.11,0],["2012-08-31",3150.11,3150.11,3150.11,3150.11,0],["2012-09-04",3150.11,3150.11,3150.11,3150.11,0],["2012-09-05",3150.11,3150.11,3150.11,3150.11,0],["2012-09-06",3150.11,3150.11,3150.11,3150.11,0],["2012-09-07",3150.11,3150.11,3150.11,3150.11,0],["2012-09-10",3150.11,3150.11,3150.11,3150.11,0],["2012-09-11",3150.11,3150.11,3150.11,3150.11,0],["2012-09-12",3150.11,3150.11,3150.11,3150.11,0],["2012-09-13",3150.11,3150.11,3150.11,3150.11,0],["2012-09-14",3150.11,3150.11,3150.11,3150.11,0],["2012-09-17",3150.11,3150.11,3150.11,3150.11,0],["2012-09-18",3150.11,3150.11,3150.11,3150.11,0],["2012-09-19",3150.11,3150.11,3150.11,3150.11,0],["2012-09-20",3150.11,3150.11,3150.11,3150.11,0],["2012-09-21",3150.11,3150.11,3150.11,3150.11,0],["2012-09-24",3150.11,3150.11,3150.11,3150.11,0],["2012-09-25",3150.11,3150.11,3150.11,3150.11,0],["2012-09-26",3150.11,3150.11,3150.11,3150.11,0],["2012-09-27",3150.11,3150.11,3150.11,3150.11,0],["2012-09-28",3150.11,3150.11,3150.11,3150.11,0],["2012-10-01",3150.11,3150.11,3150.11,3150.11,0],["2012-10-02",3150.11,3150.11,3150.11,3150.11,0],["2012-10-03",3150.11,3150.11,3150.11,3150.11,0],["2012-10-04",3150.11,3150.11,3150.11,3150.11,0],["2012-10-05",3150.11,3150.11,3150.11,3150.11,0],["2012-10-08",3150.11,3150.11,3150.11,3150.11,0],["2012-10-09",3150.11,3150.11,3150.11,3150.11,0],["2012-10-10",3150.11,3150.11,3150.11,3150.11,0],["2012-10-11",3024.11,3024.11,2948.5,2948.5,200],["2012-10-12",2746.9,2746.9,2746.9,2746.9,500],["2012-10-15",2570.49,2570.49,2570.49,2570.49,100],["2012-10-16",2394.08,2394.08,2394.08,2394.08,100],["2012-10-17",2394.08,2394.08,2394.08,2394.08,0],["2012-10-18",2394.08,2394.08,2394.08,2394.08,0],["2012-10-19",2394.08,2394.08,2394.08,2394.08,0],["2012-10-22",2394.08,2394.08,2242.88,2242.88,2900],["2012-10-23",2242.88,2242.88,2242.88,2242.88,0],["2012-10-24",2242.88,2242.88,2242.88,2242.88,0],["2012-10-25",2242.88,2242.88,2242.88,2242.88,0],["2012-10-26",2242.88,2242.88,2242.88,2242.88,0],["2012-10-29",2242.88,2242.88,2242.88,2242.88,0],["2012-10-30",2242.88,2242.88,2242.88,2242.88,0],["2012-10-31",2242.88,2242.88,2242.88,2242.88,0],["2012-11-01",2242.88,2242.88,2242.88,2242.88,0],["2012-11-02",2242.88,2242.88,2242.88,2242.88,0],["2012-11-05",2242.88,2242.88,2242.88,2242.88,0],["2012-11-06",2242.88,2242.88,2242.88,2242.88,0],["2012-11-07",2242.88,2242.88,2242.88,2242.88,0],["2012-11-08",2242.88,2242.88,2242.88,2242.88,0],["2012-11-09",2242.88,2242.88,2242.88,2242.88,0],["2012-11-12",2394.08,2394.08,2394.08,2394.08,1300],["2012-11-13",2394.08,2394.08,2394.08,2394.08,0],["2012-11-14",2394.08,2394.08,2394.08,2394.08,0],["2012-11-15",2394.08,2394.08,2394.08,2394.08,0],["2012-11-16",2394.08,2394.08,2394.08,2394.08,0],["2012-11-19",2394.08,2394.08,2394.08,2394.08,0],["2012-11-20",2394.08,2394.08,2394.08,2394.08,0],["2012-11-21",2394.08,2394.08,2394.08,2394.08,0],["2012-11-22",2394.08,2394.08,2394.08,2394.08,0],["2012-11-23",2394.08,2394.08,2394.08,2394.08,100],["2012-11-26",2394.08,2545.29,2268.08,2545.29,400],["2012-11-27",2368.88,2721.7,2368.88,2721.7,300],["2012-11-28",2721.7,2721.7,2721.7,2721.7,0],["2012-11-29",2545.29,2545.29,2545.29,2545.29,100],["2012-11-30",2721.7,2721.7,2721.7,2721.7,100],["2012-12-03",2545.29,2545.29,2545.29,2545.29,100],["2012-12-04",2545.29,2545.29,2545.29,2545.29,0],["2012-12-05",2545.29,2545.29,2545.29,2545.29,0],["2012-12-06",2545.29,2545.29,2545.29,2545.29,0],["2012-12-07",2545.29,2545.29,2545.29,2545.29,0],["2012-12-10",2545.29,2545.29,2545.29,2545.29,0],["2012-12-11",2545.29,2545.29,2545.29,2545.29,0],["2012-12-12",2545.29,2545.29,2545.29,2545.29,0],["2012-12-13",2545.29,2545.29,2545.29,2545.29,0],["2012-12-14",2545.29,2545.29,2545.29,2545.29,0],["2012-12-17",2545.29,2545.29,2545.29,2545.29,0],["2012-12-18",2545.29,2545.29,2545.29,2545.29,0],["2012-12-19",2545.29,2545.29,2545.29,2545.29,0],["2012-12-20",2545.29,2545.29,2545.29,2545.29,0],["2012-12-21",2545.29,2545.29,2545.29,2545.29,0],["2012-12-24",2545.29,2545.29,2545.29,2545.29,0],["2012-12-25",2721.7,2721.7,2721.7,2721.7,100],["2012-12-26",2898.1,2898.1,2898.1,2898.1,100],["2012-12-27",3099.71,3099.71,3099.71,3099.71,100],["2012-12-28",3099.71,3099.71,3099.71,3099.71,0],["2013-01-02",3099.71,3099.71,3099.71,3099.71,0],["2013-01-03",3099.71,3099.71,3099.71,3099.71,0],["2013-01-04",3099.71,3099.71,3099.71,3099.71,0],["2013-01-07",3099.71,3099.71,3099.71,3099.71,0],["2013-01-08",3099.71,3099.71,3099.71,3099.71,0],["2013-01-09",3099.71,3099.71,3099.71,3099.71,0],["2013-01-10",3099.71,3099.71,3099.71,3099.71,0],["2013-01-11",3099.71,3099.71,3099.71,3099.71,60],["2013-01-14",3099.71,3099.71,3099.71,3099.71,0],["2013-01-15",3099.71,3099.71,3099.71,3099.71,0],["2013-01-16",3099.71,3099.71,3099.71,3099.71,0],["2013-01-17",3099.71,3099.71,3099.71,3099.71,0],["2013-01-18",3099.71,3099.71,3099.71,3099.71,0],["2013-01-21",3099.71,3099.71,3099.71,3099.71,0],["2013-01-22",3099.71,3099.71,3099.71,3099.71,0],["2013-01-23",3099.71,3099.71,3099.71,3099.71,0],["2013-01-24",3099.71,3099.71,3099.71,3099.71,0],["2013-01-25",3099.71,3099.71,3099.71,3099.71,0],["2013-01-28",3099.71,3099.71,3099.71,3099.71,80],["2013-01-29",3099.71,3099.71,3099.71,3099.71,0],["2013-01-30",3099.71,3099.71,3099.71,3099.71,0],["2013-01-31",3402.12,3402.12,3402.12,3402.12,100],["2013-02-01",3402.12,3402.12,3402.12,3402.12,0],["2013-02-04",3402.12,3402.12,3402.12,3402.12,0],["2013-02-05",3402.12,3402.12,3402.12,3402.12,0],["2013-02-06",3402.12,3402.12,3402.12,3402.12,0],["2013-02-07",3402.12,3402.12,3402.12,3402.12,0],["2013-02-08",3402.12,3402.12,3402.12,3402.12,0],["2013-02-18",3402.12,3402.12,3402.12,3402.12,0],["2013-02-19",3402.12,3402.12,3402.12,3402.12,0],["2013-02-20",3402.12,3402.12,3402.12,3402.12,100],["2013-02-21",3402.12,3402.12,3402.12,3402.12,0],["2013-02-22",3402.12,3402.12,3402.12,3402.12,0],["2013-02-25",3402.12,3402.12,3402.12,3402.12,0],["2013-02-26",3402.12,3402.12,3402.12,3402.12,0],["2013-02-27",3402.12,3402.12,3402.12,3402.12,0],["2013-02-28",3402.12,3402.12,3402.12,3402.12,0],["2013-03-01",3402.12,3402.12,3402.12,3402.12,0],["2013-03-04",3402.12,3402.12,3402.12,3402.12,0],["2013-03-05",3402.12,3402.12,3402.12,3402.12,0],["2013-03-06",3402.12,3402.12,3402.12,3402.12,400],["2013-03-07",3402.12,3402.12,3402.12,3402.12,0],["2013-03-08",3402.12,3402.12,3402.12,3402.12,0],["2013-03-11",3402.12,3402.12,3402.12,3402.12,0],["2013-03-12",3402.12,3402.12,3402.12,3402.12,0],["2013-03-13",3402.12,3402.12,3402.12,3402.12,0],["2013-03-14",3402.12,3402.12,3402.12,3402.12,0],["2013-03-15",3402.12,3402.12,3402.12,3402.12,0],["2013-03-18",3402.12,3402.12,3402.12,3402.12,0],["2013-03-19",3402.12,3402.12,3402.12,3402.12,0],["2013-03-20",3402.12,3402.12,3402.12,3402.12,0],["2013-03-21",3402.12,3402.12,3402.12,3402.12,0],["2013-03-22",3402.12,3402.12,3402.12,3402.12,0],["2013-03-25",3402.12,3402.12,3402.12,3402.12,0],["2013-03-26",3704.53,3704.53,3704.53,3704.53,100],["2013-03-27",3704.53,3704.53,3704.53,3704.53,0],["2013-03-28",3704.53,3704.53,3704.53,3704.53,0],["2013-03-29",3704.53,3704.53,3704.53,3704.53,0],["2013-04-01",3704.53,3704.53,3704.53,3704.53,0],["2013-04-02",3704.53,3704.53,3704.53,3704.53,0],["2013-04-03",3704.53,3704.53,3704.53,3704.53,0],["2013-04-04",3704.53,3704.53,3704.53,3704.53,0],["2013-04-05",3704.53,3704.53,3704.53,3704.53,0],["2013-04-08",3704.53,3704.53,3704.53,3704.53,0],["2013-04-09",3704.53,3704.53,3704.53,3704.53,0],["2013-04-10",3704.53,3704.53,3704.53,3704.53,0],["2013-04-11",3704.53,3704.53,3704.53,3704.53,0],["2013-04-12",4057.34,4057.34,3704.53,3704.53,1700],["2013-04-15",3704.53,3704.53,3704.53,3704.53,0],["2013-04-16",3704.53,3704.53,3704.53,3704.53,0],["2013-04-17",3704.53,3704.53,3704.53,3704.53,0],["2013-04-18",3704.53,3704.53,3704.53,3704.53,0],["2013-04-22",3704.53,3704.53,3704.53,3704.53,0],["2013-04-23",3704.53,3704.53,3704.53,3704.53,0],["2013-04-24",3704.53,3704.53,3704.53,3704.53,0],["2013-04-25",4032.14,4032.14,4032.14,4032.14,400],["2013-04-26",4032.14,4032.14,4032.14,4032.14,0],["2013-05-02",4284.15,4284.15,4032.14,4032.14,900],["2013-05-03",4032.14,4032.14,4032.14,4032.14,0],["2013-05-06",4032.14,4032.14,4032.14,4032.14,0],["2013-05-07",4032.14,4032.14,4032.14,4032.14,200],["2013-05-08",4032.14,4032.14,4032.14,4032.14,0],["2013-05-09",4032.14,4032.14,4032.14,4032.14,0],["2013-05-10",4032.14,4032.14,4032.14,4032.14,0],["2013-05-13",4032.14,4032.14,4032.14,4032.14,60],["2013-05-14",4032.14,4032.14,4032.14,4032.14,0],["2013-05-15",4032.14,4032.14,4032.14,4032.14,0],["2013-05-16",4032.14,4032.14,4032.14,4032.14,0],["2013-05-17",4032.14,4032.14,4032.14,4032.14,0],["2013-05-20",4032.14,4032.14,4032.14,4032.14,0],["2013-05-21",4032.14,4032.14,4032.14,4032.14,0],["2013-05-22",4032.14,4032.14,4032.14,4032.14,0],["2013-05-23",4032.14,4032.14,4032.14,4032.14,0],["2013-05-24",4032.14,4032.14,4032.14,4032.14,0],["2013-05-27",4408.48,4408.48,4408.48,4408.48,100],["2013-05-28",4408.48,4408.48,4408.48,4408.48,0],["2013-05-29",4811.69,4811.69,4811.69,4811.69,100],["2013-05-30",4435.36,4435.36,4435.36,4435.36,2800],["2013-05-31",4005.26,4542.88,4005.26,4542.88,200],["2013-06-03",4542.88,4542.88,4542.88,4542.88,0],["2013-06-04",4166.55,4166.55,4166.55,4166.55,900],["2013-06-05",4166.55,4166.55,4166.55,4166.55,0],["2013-06-06",4166.55,4166.55,4166.55,4166.55,0],["2013-06-07",3897.74,3897.74,3897.74,3897.74,100],["2013-06-10",3897.74,3897.74,3897.74,3897.74,0],["2013-06-11",3521.4,3521.4,3521.4,3521.4,100],["2013-06-12",3225.71,3225.71,3225.71,3225.71,100],["2013-06-13",2983.79,3225.71,2983.79,3225.71,600],["2013-06-14",3225.71,3225.71,3225.71,3225.71,0],["2013-06-17",2956.9,2956.9,2956.9,2956.9,100],["2013-06-18",2661.21,2661.21,2661.21,2661.21,100],["2013-06-19",2661.21,2661.21,2661.21,2661.21,0],["2013-06-20",2688.1,2688.1,2688.1,2688.1,6200],["2013-06-21",2956.9,2956.9,2956.9,2956.9,100],["2013-06-24",2956.9,2956.9,2956.9,2956.9,0],["2013-06-25",2661.21,3252.6,2661.21,3252.6,10100],["2013-06-26",3360.12,3360.12,3360.12,3360.12,1000],["2013-06-27",3360.12,3360.12,3360.12,3360.12,0],["2013-06-28",3360.12,3360.12,3360.12,3360.12,0],["2013-07-01",3360.12,3360.12,3360.12,3360.12,0],["2013-07-02",3360.12,3360.12,3360.12,3360.12,0],["2013-07-03",3360.12,3360.12,3360.12,3360.12,0],["2013-07-04",3682.69,3682.69,3682.69,3682.69,100],["2013-07-05",3682.69,3682.69,3682.69,3682.69,0],["2013-07-08",3440.76,3440.76,3440.76,3440.76,400],["2013-07-09",3440.76,3440.76,3440.76,3440.76,0],["2013-07-10",3440.76,3440.76,3440.76,3440.76,0],["2013-07-11",3440.76,3440.76,3440.76,3440.76,0],["2013-07-12",3440.76,3440.76,3440.76,3440.76,0],["2013-07-15",3440.76,3440.76,3440.76,3440.76,0],["2013-07-16",3440.76,3440.76,3440.76,3440.76,100],["2013-07-17",3118.19,3118.19,3118.19,3118.19,100],["2013-07-18",2849.38,2849.38,2849.38,2849.38,100],["2013-07-19",2634.33,2634.33,2634.33,2634.33,100],["2013-07-22",2876.26,2876.26,2876.26,2876.26,1300],["2013-07-23",2876.26,2876.26,2876.26,2876.26,0],["2013-07-24",2849.38,2876.26,2849.38,2876.26,97000],["2013-07-25",2876.26,2876.26,2876.26,2876.26,127700],["2013-07-26",2661.21,2661.21,2661.21,2661.21,100],["2013-07-29",2688.1,2688.1,2419.29,2419.29,1400],["2013-07-30",2419.29,2446.17,2419.29,2419.29,800],["2013-07-31",2419.29,2419.29,2419.29,2419.29,0],["2013-08-01",2419.29,2419.29,2419.29,2419.29,0],["2013-08-02",2661.21,2661.21,2661.21,2661.21,100],["2013-08-05",2876.26,2876.26,2876.26,2876.26,100],["2013-08-06",2876.26,2876.26,2876.26,2876.26,0],["2013-08-07",2876.26,2876.26,2876.26,2876.26,0],["2013-08-08",2876.26,2876.26,2876.26,2876.26,0],["2013-08-09",2903.14,2903.14,2903.14,2903.14,200],["2013-08-12",2876.26,2876.26,2876.26,2876.26,222900],["2013-08-13",2903.14,2903.14,2903.14,2903.14,0],["2013-08-14",2903.14,2903.14,2903.14,2903.14,0],["2013-08-15",2903.14,2903.14,2903.14,2903.14,0],["2013-08-16",2903.14,2903.14,2903.14,2903.14,0],["2013-08-19",2903.14,2903.14,2903.14,2903.14,0],["2013-08-20",2903.14,2903.14,2903.14,2903.14,0],["2013-08-21",2903.14,2903.14,2903.14,2903.14,0],["2013-08-22",2903.14,2903.14,2903.14,2903.14,0],["2013-08-23",2903.14,2903.14,2903.14,2903.14,0],["2013-08-26",2903.14,2903.14,2903.14,2903.14,0],["2013-08-27",2903.14,2903.14,2903.14,2903.14,0],["2013-08-28",2903.14,2903.14,2903.14,2903.14,0],["2013-08-29",2903.14,2903.14,2903.14,2903.14,0],["2013-08-30",2903.14,2903.14,2903.14,2903.14,0],["2013-09-03",2903.14,2903.14,2903.14,2903.14,0],["2013-09-04",2903.14,2903.14,2903.14,2903.14,0],["2013-09-05",2903.14,2903.14,2903.14,2903.14,0],["2013-09-06",2903.14,2903.14,2903.14,2903.14,0],["2013-09-09",2634.33,2634.33,2634.33,2634.33,100],["2013-09-10",2634.33,2634.33,2634.33,2634.33,0],["2013-09-11",2634.33,2634.33,2634.33,2634.33,1000],["2013-09-12",2634.33,2634.33,2634.33,2634.33,0],["2013-09-13",2634.33,2634.33,2634.33,2634.33,0],["2013-09-16",2634.33,2634.33,2634.33,2634.33,0],["2013-09-17",2634.33,2634.33,2634.33,2634.33,0],["2013-09-18",2634.33,2634.33,2634.33,2634.33,0],["2013-09-19",2634.33,2634.33,2634.33,2634.33,0],["2013-09-20",2634.33,2634.33,2634.33,2634.33,0],["2013-09-23",2634.33,2634.33,2634.33,2634.33,0],["2013-09-24",2741.86,2741.86,2741.86,2741.86,100],["2013-09-25",2499.93,2499.93,2499.93,2499.93,100],["2013-09-26",2499.93,2499.93,2499.93,2499.93,0],["2013-09-27",2688.1,2688.1,2688.1,2688.1,100],["2013-09-30",2741.86,2741.86,2688.1,2688.1,1300],["2013-10-01",2688.1,2688.1,2688.1,2688.1,0],["2013-10-02",2688.1,2688.1,2688.1,2688.1,0],["2013-10-03",2688.1,2688.1,2688.1,2688.1,0],["2013-10-04",2688.1,2688.1,2688.1,2688.1,0],["2013-10-07",2688.1,2688.1,2688.1,2688.1,1000],["2013-10-08",2688.1,2688.1,2688.1,2688.1,280],["2013-10-09",2688.1,2688.1,2688.1,2688.1,0],["2013-10-10",2580.57,2580.57,2553.69,2553.69,1400],["2013-10-11",2553.69,2553.69,2553.69,2553.69,0],["2013-10-14",2553.69,2553.69,2553.69,2553.69,0],["2013-10-15",2553.69,2553.69,2553.69,2553.69,200],["2013-10-16",2311.76,2311.76,2311.76,2311.76,100],["2013-10-17",2338.64,2338.64,2311.76,2311.76,1000],["2013-10-18",2526.81,2526.81,2526.81,2526.81,100],["2013-10-21",2526.81,2526.81,2526.81,2526.81,0],["2013-10-22",2499.93,2526.81,2499.93,2526.81,300],["2013-10-23",2688.1,2688.1,2688.1,2688.1,100],["2013-10-24",2688.1,2688.1,2688.1,2688.1,0],["2013-10-25",2688.1,2688.1,2688.1,2688.1,0],["2013-10-28",2688.1,2688.1,2688.1,2688.1,100],["2013-10-29",2688.1,2688.1,2688.1,2688.1,0],["2013-10-30",2688.1,2688.1,2688.1,2688.1,0],["2013-10-31",2688.1,2688.1,2688.1,2688.1,0],["2013-11-01",2688.1,2688.1,2688.1,2688.1,100],["2013-11-04",2688.1,2688.1,2688.1,2688.1,0],["2013-11-05",2688.1,2688.1,2688.1,2688.1,0],["2013-11-06",2688.1,2688.1,2688.1,2688.1,0],["2013-11-07",2688.1,2688.1,2688.1,2688.1,0],["2013-11-08",2688.1,2688.1,2688.1,2688.1,0],["2013-11-11",2688.1,2688.1,2688.1,2688.1,0],["2013-11-12",2688.1,2688.1,2688.1,2688.1,200],["2013-11-13",2688.1,2688.1,2688.1,2688.1,0],["2013-11-14",2688.1,2688.1,2688.1,2688.1,0],["2013-11-15",2688.1,2688.1,2688.1,2688.1,0],["2013-11-18",2688.1,2688.1,2688.1,2688.1,0],["2013-11-19",2688.1,2688.1,2688.1,2688.1,0],["2013-11-20",2634.33,2634.33,2553.69,2553.69,300],["2013-11-21",2688.1,2688.1,2688.1,2688.1,400],["2013-11-22",2688.1,2688.1,2688.1,2688.1,0],["2013-11-25",2688.1,2688.1,2688.1,2688.1,1000],["2013-11-26",2688.1,2741.86,2634.33,2741.86,1300],["2013-11-27",2741.86,2741.86,2741.86,2741.86,0],["2013-11-28",2741.86,2741.86,2741.86,2741.86,0],["2013-11-29",2741.86,2741.86,2741.86,2741.86,0],["2013-12-02",2741.86,2741.86,2741.86,2741.86,0],["2013-12-03",2580.57,2580.57,2580.57,2580.57,100],["2013-12-04",2473.05,2580.57,2473.05,2580.57,700],["2013-12-05",2580.57,2580.57,2580.57,2580.57,500],["2013-12-06",2580.57,2580.57,2580.57,2580.57,0],["2013-12-09",2580.57,2580.57,2580.57,2580.57,0],["2013-12-10",2580.57,2580.57,2580.57,2580.57,0],["2013-12-11",2580.57,2580.57,2580.57,2580.57,0],["2013-12-12",2688.1,2688.1,2688.1,2688.1,1800],["2013-12-13",2688.1,2688.1,2688.1,2688.1,0],["2013-12-16",2688.1,2688.1,2688.1,2688.1,0],["2013-12-17",2688.1,2688.1,2688.1,2688.1,0],["2013-12-18",2688.1,2688.1,2688.1,2688.1,0],["2013-12-19",2688.1,2688.1,2688.1,2688.1,0],["2013-12-20",2688.1,2688.1,2688.1,2688.1,0],["2013-12-23",2688.1,2688.1,2688.1,2688.1,0],["2013-12-24",2688.1,2688.1,2688.1,2688.1,500],["2013-12-25",2688.1,2688.1,2688.1,2688.1,45000],["2013-12-26",2634.33,2634.33,2580.57,2580.57,3000],["2013-12-27",2419.29,2419.29,2365.52,2419.29,55000],["2013-12-30",2473.05,2473.05,2419.29,2419.29,2100],["2013-12-31",2446.17,2446.17,2446.17,2446.17,500],["2014-01-02",2688.1,2688.1,2580.57,2580.57,2500],["2014-01-03",2607.45,2607.45,2419.29,2419.29,2910],["2014-01-06",2661.21,2661.21,2661.21,2661.21,200],["2014-01-07",2688.1,2688.1,2419.29,2419.29,18370],["2014-01-08",2419.29,2446.17,2419.29,2446.17,2810],["2014-01-09",2499.93,2553.69,2499.93,2553.69,1320],["2014-01-10",2499.93,2607.45,2499.93,2553.69,15300],["2014-01-13",2526.81,2526.81,2499.93,2526.81,4200],["2014-01-14",2446.17,2553.69,2446.17,2553.69,4800],["2014-01-15",2688.1,2688.1,2688.1,2688.1,100],["2014-01-16",2688.1,2688.1,2688.1,2688.1,0],["2014-01-17",2580.57,2580.57,2473.05,2473.05,1300],["2014-01-20",2607.45,2607.45,2553.69,2580.57,5600],["2014-01-21",2473.05,2580.57,2473.05,2580.57,6100],["2014-01-22",2580.57,2580.57,2419.29,2419.29,6400],["2014-01-23",2419.29,2526.81,2419.29,2526.81,300],["2014-01-24",2473.05,2580.57,2473.05,2580.57,700],["2014-01-27",2580.57,2580.57,2580.57,2580.57,0],["2014-02-06",2607.45,2822.5,2580.57,2580.57,2900],["2014-02-07",2661.21,2688.1,2661.21,2661.21,8200],["2014-02-10",2661.21,2661.21,2661.21,2661.21,4000],["2014-02-11",2661.21,2688.1,2661.21,2688.1,1300],["2014-02-12",2688.1,2688.1,2688.1,2688.1,1300],["2014-02-13",2714.98,2714.98,2714.98,2714.98,100],["2014-02-14",2714.98,2822.5,2714.98,2822.5,1200],["2014-02-17",2822.5,2930.02,2822.5,2930.02,5920],["2014-02-18",3198.83,3198.83,2822.5,2849.38,2700],["2014-02-19",2876.26,2930.02,2876.26,2903.14,225500],["2014-02-20",2903.14,2930.02,2903.14,2930.02,3400],["2014-02-21",2849.38,2876.26,2822.5,2822.5,800],["2014-02-24",2849.38,2849.38,2849.38,2849.38,100],["2014-02-25",2903.14,2930.02,2903.14,2930.02,500],["2014-02-26",2930.02,2930.02,2876.26,2930.02,7700],["2014-02-27",2795.62,2956.9,2795.62,2956.9,800],["2014-02-28",2983.79,3091.31,2983.79,3091.31,3200],["2014-03-03",3279.48,3279.48,2876.26,2876.26,300],["2014-03-04",2903.14,2956.9,2876.26,2876.26,3700],["2014-03-05",2903.14,3064.43,2903.14,3064.43,1300],["2014-03-06",3064.43,3064.43,3064.43,3064.43,0],["2014-03-07",3252.6,3252.6,2930.02,3171.95,3100],["2014-03-10",2876.26,3333.24,2876.26,3333.24,400],["2014-03-11",3602.05,3602.05,3010.67,3467.64,700],["2014-03-12",3145.07,3225.71,3145.07,3145.07,39400],["2014-03-13",3333.24,3333.24,2930.02,3306.36,500],["2014-03-14",3064.43,3064.43,3037.55,3037.55,600],["2014-03-17",2849.38,3279.48,2849.38,3252.6,2300],["2014-03-18",2930.02,2956.9,2930.02,2956.9,4000],["2014-03-19",2956.9,3037.55,2956.9,3010.67,12400],["2014-03-20",3037.55,3037.55,3037.55,3037.55,11100],["2014-03-21",3306.36,3306.36,3306.36,3306.36,4600],["2014-03-24",3306.36,3306.36,3306.36,3306.36,11300],["2014-03-25",3225.71,3225.71,3225.71,3225.71,1800],["2014-03-26",3171.95,3171.95,3171.95,3171.95,2900],["2014-03-27",2983.79,2983.79,2983.79,2983.79,700],["2014-03-28",3010.67,3118.19,3010.67,3118.19,600],["2014-03-31",3118.19,3118.19,3118.19,3118.19,500],["2014-04-01",3091.31,3091.31,3037.55,3037.55,2900],["2014-04-02",2983.79,2983.79,2983.79,2983.79,100],["2014-04-03",2930.02,3091.31,2930.02,3091.31,2100],["2014-04-04",3010.67,3010.67,3010.67,3010.67,500],["2014-04-07",3010.67,3010.67,3010.67,3010.67,0],["2014-04-08",3118.19,3118.19,3118.19,3118.19,100],["2014-04-10",3387.0,3387.0,3010.67,3010.67,400],["2014-04-11",3091.31,3091.31,3037.55,3037.55,3300],["2014-04-14",2956.9,2956.9,2956.9,2956.9,600],["2014-04-15",2956.9,2956.9,2956.9,2956.9,0],["2014-04-16",2956.9,2956.9,2956.9,2956.9,1000],["2014-04-17",3252.6,3252.6,3252.6,3252.6,100],["2014-04-18",3091.31,3091.31,2956.9,2956.9,5900],["2014-04-21",2956.9,2956.9,2956.9,2956.9,0],["2014-04-22",3037.55,3037.55,3037.55,3037.55,2000],["2014-04-23",2768.74,2768.74,2768.74,2768.74,100],["2014-04-24",3037.55,3037.55,3037.55,3037.55,600],["2014-04-25",3037.55,3037.55,3037.55,3037.55,200],["2014-04-28",3037.55,3037.55,3037.55,3037.55,1300],["2014-04-29",3037.55,3037.55,3037.55,3037.55,0],["2014-05-05",3037.55,3037.55,3037.55,3037.55,1600],["2014-05-06",3037.55,3037.55,3037.55,3037.55,0],["2014-05-07",3037.55,3037.55,3037.55,3037.55,0],["2014-05-08",3037.55,3037.55,3037.55,3037.55,1000],["2014-05-09",3302.96,3302.96,3302.96,3302.96,100],["2014-05-12",3302.96,3302.96,3302.96,3302.96,0],["2014-05-13",3037.55,3037.55,3037.55,3037.55,5300],["2014-05-14",3037.55,3037.55,3037.55,3037.55,0],["2014-05-15",3037.55,3037.55,3037.55,3037.55,0],["2014-05-16",2772.13,2772.13,2772.13,2772.13,200],["2014-05-19",2506.71,2506.71,2506.71,2506.71,100],["2014-05-20",2742.64,2742.64,2742.64,2742.64,100],["2014-05-21",3008.06,3008.06,3008.06,3008.06,2000],["2014-05-22",2949.08,2949.08,2949.08,2949.08,1500],["2014-05-23",2949.08,2949.08,2949.08,2949.08,0],["2014-05-26",2949.08,2949.08,2949.08,2949.08,0],["2014-05-27",2949.08,2949.08,2949.08,2949.08,400],["2014-05-28",2919.58,2919.58,2919.58,2919.58,1000],["2014-05-29",2919.58,2919.58,2919.58,2919.58,9300],["2014-05-30",2919.58,2919.58,2919.58,2919.58,0],["2014-06-02",2919.58,2919.58,2919.58,2919.58,0],["2014-06-03",2919.58,2919.58,2919.58,2919.58,0],["2014-06-04",3096.53,3096.53,2890.09,2890.09,1300],["2014-06-05",2890.09,2890.09,2890.09,2890.09,0],["2014-06-06",2890.09,2890.09,2890.09,2890.09,0],["2014-06-09",2890.09,2890.09,2890.09,2890.09,0],["2014-06-10",2890.09,2890.09,2890.09,2890.09,0],["2014-06-11",2949.08,2949.08,2949.08,2949.08,500],["2014-06-12",2890.09,2949.08,2890.09,2949.08,200],["2014-06-13",2949.08,2949.08,2949.08,2949.08,0],["2014-06-16",2949.08,2949.08,2949.08,2949.08,0],["2014-06-17",2919.58,2919.58,2919.58,2919.58,100],["2014-06-18",2654.17,2772.13,2654.17,2772.13,8250],["2014-06-19",2772.13,2772.13,2772.13,2772.13,0],["2014-06-20",2772.13,2772.13,2772.13,2772.13,0],["2014-06-23",2772.13,2890.09,2772.13,2831.11,2100],["2014-06-24",3037.55,3037.55,3037.55,3037.55,200],["2014-06-25",2949.08,2949.08,2949.08,2949.08,4000],["2014-06-26",3067.04,3067.04,3067.04,3067.04,100],["2014-06-27",3067.04,3067.04,3067.04,3067.04,0],["2014-06-30",3067.04,3067.04,3067.04,3067.04,0],["2014-07-01",3067.04,3067.04,3067.04,3067.04,0],["2014-07-02",2949.08,2949.08,2949.08,2949.08,200],["2014-07-03",2949.08,2949.08,2949.08,2949.08,0],["2014-07-04",2949.08,2949.08,2949.08,2949.08,300],["2014-07-07",2949.08,2949.08,2949.08,2949.08,0],["2014-07-08",2949.08,2978.57,2919.58,2919.58,2600],["2014-07-09",2801.62,2801.62,2801.62,2801.62,200],["2014-07-10",2801.62,2801.62,2801.62,2801.62,0],["2014-07-11",2801.62,2801.62,2801.62,2801.62,0],["2014-07-14",3008.06,3008.06,3008.06,3008.06,300],["2014-07-15",2801.62,2801.62,2801.62,2801.62,1200],["2014-07-16",2801.62,2801.62,2801.62,2801.62,0],["2014-07-17",3008.06,3008.06,3008.06,3008.06,1100],["2014-07-18",3008.06,3008.06,3008.06,3008.06,0],["2014-07-21",3008.06,3008.06,3008.06,3008.06,0],["2014-07-22",3008.06,3008.06,3008.06,3008.06,0],["2014-07-23",3008.06,3008.06,3008.06,3008.06,0],["2014-07-24",3008.06,3008.06,3008.06,3008.06,0],["2014-07-25",3008.06,3008.06,3008.06,3008.06,0],["2014-07-28",2713.15,2890.09,2713.15,2890.09,5700],["2014-07-29",2890.09,2890.09,2890.09,2890.09,2000],["2014-07-30",2890.09,2890.09,2890.09,2890.09,1000],["2014-07-31",2890.09,2890.09,2890.09,2890.09,4300],["2014-08-01",2890.09,2890.09,2890.09,2890.09,0],["2014-08-04",2890.09,2890.09,2890.09,2890.09,0],["2014-08-05",2890.09,2890.09,2890.09,2890.09,0],["2014-08-06",2890.09,2890.09,2890.09,2890.09,0],["2014-08-07",2742.64,2831.11,2713.15,2831.11,5500],["2014-08-08",2831.11,2831.11,2831.11,2831.11,0],["2014-08-11",2831.11,2831.11,2831.11,2831.11,0],["2014-08-12",2742.64,2742.64,2742.64,2742.64,500],["2014-08-13",2742.64,2742.64,2742.64,2742.64,0],["2014-08-14",2742.64,2742.64,2742.64,2742.64,3000],["2014-08-15",2890.09,2890.09,2890.09,2890.09,1000],["2014-08-18",2890.09,2890.09,2890.09,2890.09,0],["2014-08-19",2890.09,2890.09,2890.09,2890.09,0],["2014-08-20",2890.09,2890.09,2654.17,2890.09,8900],["2014-08-21",2890.09,2890.09,2890.09,2890.09,0],["2014-08-22",2890.09,2890.09,2890.09,2890.09,0],["2014-08-25",2654.17,2890.09,2654.17,2890.09,5100],["2014-08-26",2890.09,2890.09,2890.09,2890.09,4300],["2014-08-27",2890.09,2890.09,2890.09,2890.09,4400],["2014-08-28",2890.09,2890.09,2890.09,2890.09,5200],["2014-08-29",2890.09,2890.09,2890.09,2890.09,0],["2014-09-03",2978.57,2978.57,2978.57,2978.57,1000],["2014-09-04",2978.57,2978.57,2978.57,2978.57,0],["2014-09-05",2890.09,2949.08,2890.09,2890.09,6800],["2014-09-08",2890.09,2890.09,2890.09,2890.09,0],["2014-09-09",2949.08,2949.08,2949.08,2949.08,200],["2014-09-10",2949.08,2949.08,2949.08,2949.08,0],["2014-09-11",2949.08,2978.57,2949.08,2978.57,10600],["2014-09-12",3155.51,3155.51,3155.51,3155.51,100],["2014-09-15",2890.09,2949.08,2890.09,2949.08,1500],["2014-09-16",2860.6,2949.08,2860.6,2949.08,14100],["2014-09-17",2949.08,2949.08,2949.08,2949.08,1000],["2014-09-18",2949.08,2949.08,2949.08,2949.08,0],["2014-09-19",2949.08,2949.08,2949.08,2949.08,14000],["2014-09-22",2949.08,2949.08,2949.08,2949.08,0],["2014-09-23",2949.08,2949.08,2949.08,2949.08,0],["2014-09-24",2949.08,2949.08,2949.08,2949.08,0],["2014-09-25",2949.08,2949.08,2949.08,2949.08,0],["2014-09-26",2949.08,2949.08,2949.08,2949.08,0],["2014-09-29",2949.08,2949.08,2949.08,2949.08,0],["2014-09-30",2949.08,2949.08,2949.08,2949.08,0],["2014-10-01",3037.55,3037.55,3037.55,3037.55,100],["2014-10-02",3008.06,3008.06,3008.06,3008.06,100],["2014-10-03",2978.57,3008.06,2978.57,3008.06,3500],["2014-10-06",3037.55,3096.53,3037.55,3096.53,7800],["2014-10-07",3096.53,3243.98,3096.53,3243.98,1300],["2014-10-08",3243.98,3243.98,3243.98,3243.98,2660],["2014-10-09",3243.98,3243.98,3243.98,3243.98,100],["2014-10-10",3126.02,3126.02,2978.57,3037.55,600],["2014-10-13",3096.53,3096.53,3096.53,3096.53,2000],["2014-10-14",3096.53,3096.53,3096.53,3096.53,0],["2014-10-15",3096.53,3096.53,3067.04,3096.53,3000],["2014-10-16",3096.53,3096.53,3096.53,3096.53,0],["2014-10-17",3096.53,3096.53,3096.53,3096.53,1700],["2014-10-20",3243.98,3243.98,3096.53,3096.53,1200],["2014-10-21",2978.57,2978.57,2978.57,2978.57,7800],["2014-10-22",2978.57,2978.57,2978.57,2978.57,0],["2014-10-23",3243.98,3273.47,3243.98,3243.98,3000],["2014-10-24",3538.89,3538.89,3273.47,3273.47,300],["2014-10-27",3273.47,3273.47,3273.47,3273.47,0],["2014-10-28",3273.47,3273.47,3273.47,3273.47,0],["2014-10-29",3273.47,3273.47,3273.47,3273.47,0],["2014-10-30",3243.98,3243.98,3243.98,3243.98,1200],["2014-10-31",3243.98,3243.98,3243.98,3243.98,0],["2014-11-03",3243.98,3243.98,3243.98,3243.98,1800],["2014-11-04",3243.98,3243.98,3243.98,3243.98,1000],["2014-11-05",3243.98,3243.98,3243.98,3243.98,0],["2014-11-06",3243.98,3243.98,3243.98,3243.98,6500],["2014-11-07",3273.47,3273.47,3273.47,3273.47,9000],["2014-11-10",3479.91,3479.91,3391.44,3391.44,700],["2014-11-11",3391.44,3391.44,3391.44,3391.44,0],["2014-11-12",3302.96,3479.91,3302.96,3391.44,1600],["2014-11-13",3391.44,3391.44,3391.44,3391.44,9100],["2014-11-14",3391.44,3391.44,3391.44,3391.44,7000],["2014-11-17",3450.42,3450.42,3420.93,3450.42,12200],["2014-11-18",3450.42,3450.42,3450.42,3450.42,0],["2014-11-19",3450.42,3450.42,3450.42,3450.42,0],["2014-11-20",3450.42,3450.42,3450.42,3450.42,0],["2014-11-21",3479.91,3479.91,3450.42,3450.42,5000],["2014-11-24",3686.34,3686.34,3391.44,3391.44,1600],["2014-11-25",3656.85,3656.85,3656.85,3656.85,1800],["2014-11-26",3656.85,3656.85,3656.85,3656.85,0],["2014-11-27",3509.4,3509.4,3509.4,3509.4,100],["2014-11-28",3509.4,3509.4,3509.4,3509.4,1000],["2014-12-01",3509.4,3509.4,3509.4,3509.4,3140],["2014-12-02",3568.38,3597.87,3509.4,3597.87,9700],["2014-12-03",3833.8,3951.76,3833.8,3951.76,11210],["2014-12-04",3981.25,3981.25,3804.31,3804.31,3500],["2014-12-05",3804.31,4128.71,3804.31,4040.23,910],["2014-12-08",3892.78,3892.78,3892.78,3892.78,510],["2014-12-09",3892.78,3892.78,3774.82,3774.82,1000],["2014-12-10",3774.82,3804.31,3774.82,3804.31,1610],["2014-12-11",3538.89,3686.34,3538.89,3686.34,500],["2014-12-12",3686.34,3686.34,3686.34,3686.34,0],["2014-12-15",3686.34,3686.34,3686.34,3686.34,7600],["2014-12-16",3461.96,3814.56,3365.79,3814.56,2550],["2014-12-17",3686.34,3686.34,3526.07,3526.07,2000],["2014-12-18",3526.07,3526.07,3526.07,3526.07,0],["2014-12-19",3526.07,3526.07,3526.07,3526.07,0],["2014-12-22",3526.07,3686.34,3526.07,3686.34,3700],["2014-12-23",3686.34,3686.34,3686.34,3686.34,0],["2014-12-24",3686.34,3686.34,3686.34,3686.34,0],["2014-12-25",3686.34,3686.34,3686.34,3686.34,70],["2014-12-26",3686.34,3846.62,3686.34,3686.34,2800],["2014-12-29",3686.34,3686.34,3686.34,3686.34,20],["2014-12-30",3686.34,3686.34,3686.34,3686.34,0],["2014-12-31",3974.84,3974.84,3974.84,3974.84,100],["2015-01-05",3686.34,3686.34,3686.34,3686.34,11500],["2015-01-06",3686.34,3686.34,3686.34,3686.34,0],["2015-01-07",3686.34,3846.62,3686.34,3846.62,2200],["2015-01-08",3846.62,3846.62,3846.62,3846.62,0],["2015-01-09",3686.34,3686.34,3686.34,3686.34,2300],["2015-01-12",3686.34,3686.34,3686.34,3686.34,8340],["2015-01-13",3686.34,3686.34,3686.34,3686.34,0],["2015-01-14",3526.07,3782.51,3526.07,3782.51,600],["2015-01-15",3750.45,3750.45,3750.45,3750.45,16800],["2015-01-16",3750.45,3750.45,3750.45,3750.45,0],["2015-01-19",3686.34,3686.34,3686.34,3686.34,11500],["2015-01-20",3686.34,3686.34,3686.34,3686.34,0],["2015-01-21",3718.4,3718.4,3718.4,3718.4,100],["2015-01-22",3718.4,3718.4,3718.4,3718.4,100],["2015-01-23",4038.95,4038.95,3750.45,3750.45,400],["2015-01-26",3750.45,3750.45,3750.45,3750.45,1200],["2015-01-27",3750.45,3750.45,3750.45,3750.45,900],["2015-01-28",3750.45,3750.45,3750.45,3750.45,23200],["2015-01-29",3750.45,3750.45,3750.45,3750.45,1800],["2015-01-30",3750.45,3750.45,3750.45,3750.45,300],["2015-02-02",3750.45,3750.45,3750.45,3750.45,3510],["2015-02-03",3750.45,3750.45,3750.45,3750.45,6000],["2015-02-04",3750.45,3750.45,3750.45,3750.45,0],["2015-02-05",3814.56,3814.56,3814.56,3814.56,200],["2015-02-06",3814.56,3814.56,3814.56,3814.56,300],["2015-02-09",3814.56,3814.56,3814.56,3814.56,100],["2015-02-10",3814.56,3846.62,3814.56,3846.62,1160],["2015-02-11",3846.62,3878.68,3846.62,3878.68,5740],["2015-02-12",3878.68,3942.79,3878.68,3942.79,460],["2015-02-13",3942.79,4006.9,3942.79,4006.9,2920],["2015-02-24",4038.95,4199.23,4006.9,4199.23,800],["2015-02-25",4199.23,4199.23,4199.23,4199.23,170],["2015-02-26",3846.62,3910.73,3846.62,3846.62,4230],["2015-02-27",3782.51,3782.51,3718.4,3782.51,6980],["2015-03-02",3814.56,3878.68,3814.56,3814.56,7200],["2015-03-03",3878.68,3878.68,3814.56,3846.62,8620],["2015-03-04",3814.56,3846.62,3814.56,3846.62,4550],["2015-03-05",3750.45,3814.56,3750.45,3814.56,700],["2015-03-06",3814.56,3814.56,3814.56,3814.56,2200],["2015-03-09",3814.56,3814.56,3814.56,3814.56,300],["2015-03-10",3814.56,3814.56,3814.56,3814.56,200],["2015-03-11",3814.56,3814.56,3814.56,3814.56,0],["2015-03-12",3846.62,3846.62,3846.62,3846.62,500],["2015-03-13",3846.62,3846.62,3846.62,3846.62,0],["2015-03-16",3846.62,3846.62,3846.62,3846.62,3100],["2015-03-17",3814.56,3942.79,3814.56,3942.79,200],["2015-03-18",3878.68,3878.68,3878.68,3878.68,200],["2015-03-19",3878.68,3878.68,3878.68,3878.68,1600],["2015-03-20",3878.68,3878.68,3878.68,3878.68,290],["2015-03-23",3942.79,3942.79,3878.68,3878.68,9400],["2015-03-24",3878.68,3878.68,3878.68,3878.68,0],["2015-03-25",3878.68,3910.73,3878.68,3910.73,900],["2015-03-26",3878.68,3910.73,3878.68,3910.73,1200],["2015-03-27",3910.73,3910.73,3910.73,3910.73,100],["2015-03-30",3878.68,3878.68,3878.68,3878.68,2000],["2015-03-31",3942.79,3942.79,3942.79,3942.79,1000],["2015-04-01",3910.73,3910.73,3878.68,3878.68,2500],["2015-04-02",3878.68,3878.68,3878.68,3878.68,0],["2015-04-03",3878.68,3878.68,3878.68,3878.68,50],["2015-04-06",3878.68,3878.68,3878.68,3878.68,0],["2015-04-07",3878.68,3878.68,3878.68,3878.68,0],["2015-04-08",3878.68,3878.68,3878.68,3878.68,0],["2015-04-09",3878.68,3878.68,3878.68,3878.68,100],["2015-04-10",3878.68,3878.68,3878.68,3878.68,0],["2015-04-13",4006.9,4263.34,4006.9,4263.34,5700],["2015-04-14",4295.39,4295.39,4295.39,4295.39,1000],["2015-04-15",4295.39,4295.39,4295.39,4295.39,0],["2015-04-16",4295.39,4295.39,4295.39,4295.39,1800],["2015-04-17",4295.39,4295.39,4295.39,4295.39,0],["2015-04-20",4295.39,4295.39,4295.39,4295.39,0],["2015-04-21",4712.11,4712.11,4648.0,4648.0,2900],["2015-04-22",4615.94,4615.94,4519.78,4519.78,200],["2015-04-23",4551.83,4551.83,4551.83,4551.83,4900],["2015-04-24",4551.83,4551.83,4551.83,4551.83,0],["2015-04-27",4551.83,4551.83,4551.83,4551.83,0],["2015-05-04",4103.06,4551.83,4103.06,4135.12,1800],["2015-05-05",4135.12,4135.12,4135.12,4135.12,0],["2015-05-06",4103.06,4135.12,4103.06,4135.12,2000],["2015-05-07",4103.06,4327.45,4103.06,4327.45,400],["2015-05-08",4327.45,4327.45,4327.45,4327.45,0],["2015-05-11",4327.45,4327.45,4327.45,4327.45,0],["2015-05-12",4423.61,4423.61,4327.45,4327.45,2500],["2015-05-13",4327.45,4327.45,4327.45,4327.45,0],["2015-05-14",4231.28,4231.28,4231.28,4231.28,1000],["2015-05-15",4263.34,4263.34,4231.28,4231.28,1500],["2015-05-18",4231.28,4231.28,4231.28,4231.28,1000],["2015-05-19",4231.28,4231.28,4231.28,4231.28,0],["2015-05-20",4231.28,4551.83,4231.28,4551.83,300],["2015-05-21",4359.5,4359.5,4359.5,4359.5,6950],["2015-05-22",4359.5,4648.0,4359.5,4583.89,1000],["2015-05-25",4583.89,4583.89,4583.89,4583.89,0],["2015-05-26",4295.39,4295.39,4295.39,4295.39,100],["2015-05-27",4295.39,4295.39,4295.39,4295.39,0],["2015-05-28",4391.56,4455.67,4295.39,4295.39,6200],["2015-05-29",4712.11,4712.11,4519.78,4551.83,600],["2015-06-01",4519.78,4808.27,4487.72,4808.27,19900],["2015-06-02",4936.5,4936.5,4808.27,4808.27,1500],["2015-06-03",4808.27,4808.27,4808.27,4808.27,0],["2015-06-04",4615.94,4808.27,4615.94,4776.22,6700],["2015-06-05",4648.0,4808.27,4648.0,4776.22,4800],["2015-06-08",4776.22,4776.22,4776.22,4776.22,1200],["2015-06-09",4776.22,4904.44,4776.22,4904.44,5400],["2015-06-10",4904.44,4968.55,4808.27,4808.27,6220],["2015-06-11",4808.27,4808.27,4808.27,4808.27,1700],["2015-06-12",4968.55,4968.55,4808.27,4808.27,2200],["2015-06-15",4808.27,4808.27,4808.27,4808.27,4800],["2015-06-16",4808.27,4904.44,4808.27,4904.44,6400],["2015-06-17",4808.27,4808.27,4744.16,4808.27,2500],["2015-06-18",4808.27,4904.44,4808.27,4840.33,4900],["2015-06-19",4840.33,4904.44,4840.33,4872.39,2200],["2015-06-22",4872.39,4872.39,4872.39,4872.39,1000],["2015-06-23",4904.44,4904.44,4904.44,4904.44,2100],["2015-06-24",5337.19,5337.19,5048.69,5048.69,200],["2015-06-25",5241.02,5241.02,5192.94,5192.94,300],["2015-06-26",5192.94,5192.94,5192.94,5192.94,0],["2015-06-29",5192.94,5192.94,5192.94,5192.94,0],["2015-06-30",5192.94,5192.94,5192.94,5192.94,0],["2015-07-01",5241.02,5241.02,4760.19,5192.94,700],["2015-07-02",4712.11,5048.69,4712.11,5048.69,300],["2015-07-03",5048.69,5048.69,5048.69,5048.69,0],["2015-07-06",5048.69,5048.69,5048.69,5048.69,0],["2015-07-07",4808.27,4808.27,4808.27,4808.27,200],["2015-07-08",5096.77,5096.77,5096.77,5096.77,100],["2015-07-09",4808.27,5096.77,4615.94,5096.77,4200],["2015-07-10",4808.27,4808.27,4808.27,4808.27,500],["2015-07-13",4567.86,4808.27,4567.86,4808.27,3600],["2015-07-14",4808.27,4808.27,4808.27,4808.27,2200],["2015-07-15",5000.61,5000.61,4808.27,4808.27,1700],["2015-07-16",4567.86,4808.27,4567.86,4808.27,400],["2015-07-17",5048.69,5048.69,4567.86,5000.61,1700],["2015-07-20",5000.61,5000.61,5000.61,5000.61,0],["2015-07-21",5048.69,5048.69,5048.69,5048.69,100],["2015-07-22",5048.69,5048.69,5048.69,5048.69,0],["2015-07-23",5048.69,5048.69,5048.69,5048.69,0],["2015-07-24",5000.61,5000.61,4808.27,5000.61,15400],["2015-07-27",4808.27,5433.35,4808.27,5433.35,2900],["2015-07-28",5433.35,5433.35,5433.35,5433.35,0],["2015-07-29",5433.35,5433.35,5433.35,5433.35,0],["2015-07-30",5048.69,5048.69,5000.61,5000.61,200],["2015-07-31",5000.61,5000.61,5000.61,5000.61,0],["2015-08-03",5000.61,5000.61,5000.61,5000.61,0],["2015-08-04",5000.61,5000.61,5000.61,5000.61,60],["2015-08-05",5000.61,5000.61,5000.61,5000.61,0],["2015-08-06",5000.61,5000.61,5000.61,5000.61,0],["2015-08-07",4856.36,4856.36,4856.36,4856.36,1000],["2015-08-10",4856.36,4856.36,4808.27,4808.27,2100],["2015-08-11",4808.27,4856.36,4808.27,4808.27,3200],["2015-08-12",4808.27,4808.27,4808.27,4808.27,100],["2015-08-13",4712.11,4808.27,4712.11,4808.27,400],["2015-08-14",4808.27,4808.27,4808.27,4808.27,0],["2015-08-17",4808.27,4808.27,4808.27,4808.27,0],["2015-08-18",5048.69,5048.69,5000.61,5000.61,4500],["2015-08-19",5000.61,5000.61,5000.61,5000.61,0],["2015-08-20",5000.61,5000.61,5000.61,5000.61,2000],["2015-08-21",5000.61,5000.61,4808.27,4808.27,10300],["2015-08-24",4808.27,4808.27,4567.86,4567.86,9150],["2015-08-25",4135.12,4808.27,4135.12,4808.27,2060],["2015-08-26",5000.61,5000.61,5000.61,5000.61,100],["2015-08-27",5000.61,5000.61,5000.61,5000.61,0],["2015-08-28",4808.27,4808.27,4808.27,4808.27,150],["2015-08-31",4712.11,4712.11,4712.11,4712.11,500],["2015-09-01",4712.11,4712.11,4712.11,4712.11,60],["2015-09-03",4808.27,4808.27,4808.27,4808.27,100],["2015-09-04",4808.27,4808.27,4808.27,4808.27,600],["2015-09-07",4760.19,4808.27,4664.03,4664.03,2900],["2015-09-08",4856.36,4856.36,4856.36,4856.36,200],["2015-09-09",4856.36,4856.36,4856.36,4856.36,0],["2015-09-10",4808.27,4808.27,4808.27,4808.27,8200],["2015-09-11",5048.69,5048.69,5048.69,5048.69,100],["2015-09-14",4808.27,5000.61,4808.27,5000.61,1150],["2015-09-15",5000.61,5000.61,5000.61,5000.61,100],["2015-09-16",4808.27,4808.27,4808.27,4808.27,1800],["2015-09-17",5241.02,5241.02,4808.27,4808.27,2898],["2015-09-18",4712.11,4808.27,4712.11,4808.27,3200],["2015-09-21",4712.11,4808.27,4664.03,4808.27,8600],["2015-09-22",4808.27,4808.27,4808.27,4808.27,0],["2015-09-23",5241.02,5241.02,5241.02,5241.02,8500],["2015-09-24",5241.02,5241.02,5241.02,5241.02,6000],["2015-09-25",4760.19,4760.19,4760.19,4760.19,1100],["2015-09-28",4808.27,4808.27,4808.27,4808.27,100],["2015-09-29",5241.02,5241.02,5241.02,5241.02,100],["2015-09-30",5241.02,5241.02,5241.02,5241.02,0],["2015-10-01",4808.27,4808.27,4808.27,4808.27,5000],["2015-10-02",4808.27,4808.27,4808.27,4808.27,0],["2015-10-05",4808.27,4808.27,4808.27,4808.27,0],["2015-10-06",4808.27,4808.27,4808.27,4808.27,0],["2015-10-07",4808.27,4808.27,4808.27,4808.27,8300],["2015-10-08",5048.69,5048.69,5048.69,5048.69,130],["2015-10-09",5241.02,5241.02,5048.69,5048.69,2100],["2015-10-12",4808.27,4808.27,4808.27,4808.27,5000],["2015-10-13",5048.69,5048.69,5048.69,5048.69,150],["2015-10-14",5048.69,5048.69,5048.69,5048.69,0],["2015-10-15",5048.69,5048.69,5048.69,5048.69,0],["2015-10-16",5048.69,5048.69,5048.69,5048.69,0],["2015-10-19",4808.27,4808.27,4808.27,4808.27,8000],["2015-10-20",5048.69,5048.69,5048.69,5048.69,100],["2015-10-21",5048.69,5048.69,5048.69,5048.69,0],["2015-10-22",4808.27,4808.27,4808.27,4808.27,2100],["2015-10-23",4712.11,4712.11,4712.11,4712.11,3000],["2015-10-26",4567.86,4567.86,4567.86,4567.86,100],["2015-10-27",4567.86,4808.27,4567.86,4808.27,5200],["2015-10-28",4712.11,4712.11,4712.11,4712.11,2500],["2015-10-29",4712.11,4712.11,4712.11,4712.11,0],["2015-10-30",4808.27,4808.27,4808.27,4808.27,100],["2015-11-02",4808.27,4808.27,4808.27,4808.27,0],["2015-11-03",4808.27,4808.27,4808.27,4808.27,50],["2015-11-04",4808.27,4856.36,4808.27,4856.36,900],["2015-11-05",4856.36,4856.36,4856.36,4856.36,0],["2015-11-06",4856.36,4856.36,4856.36,4856.36,0],["2015-11-09",4856.36,4856.36,4856.36,4856.36,5500],["2015-11-10",4856.36,4856.36,4856.36,4856.36,50],["2015-11-11",4856.36,4856.36,4856.36,4856.36,0],["2015-11-12",4856.36,4856.36,4856.36,4856.36,100],["2015-11-13",4856.36,4856.36,4856.36,4856.36,0],["2015-11-16",4856.36,4856.36,4856.36,4856.36,400],["2015-11-17",4856.36,4856.36,4856.36,4856.36,0],["2015-11-18",5048.69,5048.69,4904.44,5048.69,840],["2015-11-19",4904.44,4904.44,4904.44,4904.44,120],["2015-11-20",4904.44,4904.44,4904.44,4904.44,0],["2015-11-23",5048.69,5048.69,5048.69,5048.69,100],["2015-11-24",5048.69,5048.69,5048.69,5048.69,0],["2015-11-25",5529.52,5529.52,5529.52,5529.52,1945],["2015-11-26",5529.52,5529.52,5529.52,5529.52,0],["2015-11-27",5241.02,5241.02,5241.02,5241.02,606],["2015-11-30",5289.1,5289.1,5289.1,5289.1,100],["2015-12-01",5818.01,5818.01,5818.01,5818.01,100],["2015-12-02",5818.01,5818.01,5818.01,5818.01,0],["2015-12-03",6154.59,6154.59,6154.59,6154.59,100],["2015-12-04",6731.58,6731.58,6731.58,6731.58,100],["2015-12-07",7116.25,7404.74,6058.43,6731.58,500],["2015-12-08",6731.58,6875.83,6731.58,6875.83,200],["2015-12-09",6875.83,6875.83,6875.83,6875.83,0],["2015-12-10",6875.83,6875.83,6875.83,6875.83,0],["2015-12-11",6827.75,7164.33,6827.75,7164.33,200],["2015-12-14",7164.33,7164.33,7164.33,7164.33,0],["2015-12-15",7164.33,7164.33,7164.33,7164.33,0],["2015-12-16",7164.33,7164.33,7164.33,7164.33,0],["2015-12-17",7116.25,7308.58,7116.25,7308.58,300],["2015-12-18",7260.5,7356.66,7260.5,7356.66,200],["2015-12-21",7308.58,7356.66,7308.58,7356.66,200],["2015-12-22",7308.58,7308.58,7308.58,7308.58,100],["2015-12-23",7308.58,7308.58,7308.58,7308.58,0],["2015-12-24",7308.58,7597.07,7308.58,7597.07,200],["2015-12-25",7597.07,7597.07,7597.07,7597.07,0],["2015-12-28",7597.07,7597.07,7597.07,7597.07,0],["2015-12-29",6875.83,6875.83,6875.83,6875.83,100],["2015-12-30",7404.74,7452.83,7404.74,7452.83,300],["2015-12-31",7789.41,8125.98,7789.41,8125.98,700],["2016-01-04",8125.98,8125.98,8125.98,8125.98,0],["2016-01-05",8125.98,8125.98,8125.98,8125.98,0],["2016-01-06",8125.98,8125.98,8125.98,8125.98,0],["2016-01-07",8125.98,8125.98,8125.98,8125.98,0],["2016-01-08",8125.98,8125.98,8125.98,8125.98,0],["2016-01-11",8125.98,8125.98,8125.98,8125.98,0],["2016-01-12",8125.98,8125.98,8125.98,8125.98,0],["2016-01-13",8125.98,8125.98,8125.98,8125.98,0],["2016-01-14",8125.98,8125.98,8125.98,8125.98,0],["2016-01-15",7356.66,7356.66,7356.66,7356.66,100],["2016-01-18",6635.42,6635.42,6635.42,6635.42,100],["2016-01-19",6010.34,6154.59,6010.34,6010.34,700],["2016-01-20",5529.52,5529.52,5433.35,5433.35,450],["2016-01-21",5096.77,5096.77,5096.77,5096.77,400],["2016-01-22",5192.94,5192.94,5192.94,5192.94,600],["2016-01-25",4808.27,4856.36,4808.27,4856.36,2100],["2016-01-26",4664.03,5048.69,4664.03,4856.36,2100],["2016-01-27",4856.36,4856.36,4856.36,4856.36,2000],["2016-01-28",4904.44,4904.44,4904.44,4904.44,2050],["2016-01-29",5289.1,5289.1,5289.1,5289.1,100],["2016-02-01",5337.19,5337.19,5289.1,5289.1,300],["2016-02-02",5289.1,5289.1,5289.1,5289.1,120],["2016-02-03",5289.1,5289.1,5289.1,5289.1,433],["2016-02-04",5289.1,5289.1,5289.1,5289.1,50],["2016-02-05",5433.35,5433.35,5433.35,5433.35,1380],["2016-02-15",5433.35,5433.35,5433.35,5433.35,108],["2016-02-16",5000.61,5000.61,5000.61,5000.61,120],["2016-02-17",4760.19,4760.19,4760.19,4760.19,190],["2016-02-18",4567.86,4567.86,4567.86,4567.86,100],["2016-02-19",4567.86,4567.86,4567.86,4567.86,0],["2016-02-22",4952.52,4952.52,4952.52,4952.52,200],["2016-02-23",4952.52,4952.52,4952.52,4952.52,100],["2016-02-24",4856.36,4856.36,4856.36,4856.36,2800],["2016-02-25",4856.36,4856.36,4856.36,4856.36,0],["2016-02-26",4904.44,4904.44,4904.44,4904.44,110],["2016-02-29",4904.44,4904.44,4904.44,4904.44,0],["2016-03-01",4904.44,4904.44,4904.44,4904.44,0],["2016-03-02",4904.44,4904.44,4904.44,4904.44,0],["2016-03-03",4904.44,4904.44,4904.44,4904.44,0],["2016-03-04",4904.44,4904.44,4904.44,4904.44,0],["2016-03-07",5241.02,5241.02,5241.02,5241.02,2020],["2016-03-08",4952.52,4952.52,4952.52,4952.52,100],["2016-03-09",5096.77,5096.77,5096.77,5096.77,100],["2016-03-10",5096.77,5096.77,5096.77,5096.77,0],["2016-03-11",5096.77,5096.77,5096.77,5096.77,0],["2016-03-14",5096.77,5096.77,5096.77,5096.77,0],["2016-03-15",5048.69,5048.69,5048.69,5048.69,2700],["2016-03-16",5048.69,5048.69,5048.69,5048.69,0],["2016-03-17",5048.69,5048.69,5048.69,5048.69,0],["2016-03-18",5048.69,5048.69,5048.69,5048.69,19145],["2016-03-21",5048.69,5048.69,5048.69,5048.69,0],["2016-03-22",4904.44,4904.44,4856.36,4856.36,1700],["2016-03-23",4856.36,4856.36,4856.36,4856.36,0],["2016-03-24",4952.52,4952.52,4856.36,4856.36,2000],["2016-03-25",4856.36,4856.36,4856.36,4856.36,0],["2016-03-28",4904.44,4904.44,4904.44,4904.44,100],["2016-03-29",4904.44,4904.44,4904.44,4904.44,1275150],["2016-03-30",4904.44,4904.44,4904.44,4904.44,0],["2016-03-31",5096.77,5096.77,5096.77,5096.77,1204],["2016-04-01",5096.77,5096.77,5096.77,5096.77,30],["2016-04-04",5192.94,5192.94,5192.94,5192.94,300],["2016-04-05",5192.94,5192.94,5192.94,5192.94,0],["2016-04-06",5144.85,5144.85,5144.85,5144.85,600],["2016-04-07",5289.1,5289.1,5192.94,5192.94,3300],["2016-04-08",5289.1,5289.1,5192.94,5241.02,2400],["2016-04-11",5241.02,5241.02,5241.02,5241.02,5500],["2016-04-12",5241.02,5289.1,5241.02,5289.1,12000],["2016-04-13",5289.1,5289.1,5289.1,5289.1,0],["2016-04-14",5289.1,5433.35,5289.1,5337.19,1400],["2016-04-15",5481.43,5481.43,5481.43,5481.43,900],["2016-04-19",5385.27,5529.52,5385.27,5529.52,2400],["2016-04-20",5433.35,5529.52,5433.35,5529.52,7000],["2016-04-21",5582.18,5740.16,5582.18,5740.16,500],["2016-04-22",5792.83,5898.15,5792.83,5898.15,1100],["2016-04-25",5634.84,6003.47,5634.84,6003.47,1700],["2016-04-26",6003.47,6003.47,6003.47,6003.47,15],["2016-04-27",5950.81,5950.81,5950.81,5950.81,190],["2016-04-28",5950.81,5950.81,5950.81,5950.81,10000],["2016-04-29",5950.81,5950.81,5950.81,5950.81,0],["2016-05-04",5898.15,5950.81,5898.15,5950.81,4500],["2016-05-05",5950.81,5950.81,5950.81,5950.81,244],["2016-05-06",5950.81,5950.81,5950.81,5950.81,0],["2016-05-09",5950.81,5950.81,5950.81,5950.81,0],["2016-05-10",6530.1,6530.1,6530.1,6530.1,200],["2016-05-11",6530.1,6530.1,6530.1,6530.1,100],["2016-05-12",6530.1,6530.1,6530.1,6530.1,0],["2016-05-13",6530.1,6530.1,6530.1,6530.1,0],["2016-05-16",6319.45,6319.45,6319.45,6319.45,200],["2016-05-17",6056.14,6056.14,6056.14,6056.14,200],["2016-05-18",6108.8,6108.8,6108.8,6108.8,3000],["2016-05-19",6108.8,6108.8,6108.8,6108.8,0],["2016-05-20",6108.8,6108.8,6108.8,6108.8,0],["2016-05-23",6108.8,6108.8,6108.8,6108.8,0],["2016-05-24",6108.8,6108.8,6108.8,6108.8,0],["2016-05-25",6108.8,6108.8,6108.8,6108.8,0],["2016-05-26",6108.8,6108.8,6108.8,6108.8,0],["2016-05-27",6214.12,6214.12,6214.12,6214.12,500],["2016-05-30",6266.78,6266.78,6266.78,6266.78,4700],["2016-05-31",6266.78,6266.78,6266.78,6266.78,0],["2016-06-01",6266.78,6266.78,6266.78,6266.78,0],["2016-06-02",6319.45,6319.45,6319.45,6319.45,2000],["2016-06-03",5687.5,6266.78,5687.5,6266.78,200],["2016-06-06",6266.78,6266.78,6266.78,6266.78,109],["2016-06-07",6161.46,6161.46,6161.46,6161.46,100],["2016-06-08",6161.46,6161.46,6161.46,6161.46,0],["2016-06-09",6161.46,6161.46,6161.46,6161.46,0],["2016-06-10",6214.12,6214.12,6214.12,6214.12,1000],["2016-06-13",6056.14,6056.14,6056.14,6056.14,2300],["2016-06-14",6056.14,6056.14,6056.14,6056.14,1700],["2016-06-15",6056.14,6056.14,6056.14,6056.14,1100],["2016-06-16",6056.14,6056.14,6056.14,6056.14,0],["2016-06-17",6056.14,6056.14,6056.14,6056.14,0],["2016-06-20",6056.14,6056.14,6056.14,6056.14,3000],["2016-06-21",6056.14,6056.14,6056.14,6056.14,6000],["2016-06-22",6056.14,6056.14,6056.14,6056.14,5000],["2016-06-23",6056.14,6056.14,6056.14,6056.14,13413],["2016-06-24",6056.14,6056.14,6056.14,6056.14,14900],["2016-06-27",6108.8,6108.8,6056.14,6056.14,7400],["2016-06-28",6056.14,6056.14,6056.14,6056.14,10000],["2016-06-29",6056.14,6056.14,6056.14,6056.14,0],["2016-06-30",6108.8,6214.12,6108.8,6214.12,12004],["2016-07-01",6214.12,6214.12,6214.12,6214.12,0],["2016-07-04",6319.45,6319.45,6319.45,6319.45,1600],["2016-07-05",6319.45,6319.45,6319.45,6319.45,900],["2016-07-06",6319.45,6319.45,6319.45,6319.45,0],["2016-07-07",6319.45,6319.45,6319.45,6319.45,0],["2016-07-08",6582.76,6688.08,6582.76,6688.08,1800],["2016-07-11",6582.76,6582.76,6582.76,6582.76,4030],["2016-07-12",6582.76,6582.76,6582.76,6582.76,0],["2016-07-13",6582.76,6582.76,6582.76,6582.76,0],["2016-07-14",6635.42,6635.42,6635.42,6635.42,700],["2016-07-15",6635.42,6635.42,6635.42,6635.42,0],["2016-07-18",6635.42,6635.42,6635.42,6635.42,0],["2016-07-19",6635.42,6635.42,6635.42,6635.42,165],["2016-07-20",6635.42,6635.42,6635.42,6635.42,0],["2016-07-21",6635.42,6635.42,6635.42,6635.42,0],["2016-07-22",6635.42,6635.42,6635.42,6635.42,100],["2016-07-25",6635.42,6635.42,6635.42,6635.42,0],["2016-07-26",6740.74,6740.74,6740.74,6740.74,500],["2016-07-27",6740.74,6740.74,6635.42,6635.42,1110],["2016-07-28",6846.07,6846.07,6846.07,6846.07,100],["2016-07-29",6846.07,6846.07,6846.07,6846.07,0],["2016-08-01",6846.07,6846.07,6846.07,6846.07,0],["2016-08-02",6740.74,6740.74,6740.74,6740.74,2300],["2016-08-03",6740.74,6740.74,6740.74,6740.74,0],["2016-08-04",6635.42,6635.42,6635.42,6635.42,4000],["2016-08-05",6846.07,6846.07,6846.07,6846.07,100],["2016-08-08",6846.07,6846.07,6846.07,6846.07,0],["2016-08-09",6846.07,6846.07,6846.07,6846.07,100],["2016-08-10",6846.07,6846.07,6846.07,6846.07,0],["2016-08-11",6846.07,6846.07,6846.07,6846.07,0],["2016-08-12",6846.07,6846.07,6846.07,6846.07,0],["2016-08-15",6846.07,6846.07,6846.07,6846.07,0],["2016-08-16",6846.07,6846.07,6846.07,6846.07,0],["2016-08-17",6846.07,6846.07,6846.07,6846.07,0],["2016-08-18",6846.07,6846.07,6846.07,6846.07,0],["2016-08-19",6846.07,6846.07,6846.07,6846.07,0],["2016-08-22",6846.07,6846.07,6846.07,6846.07,40],["2016-08-23",6846.07,6846.07,6846.07,6846.07,0],["2016-08-24",6846.07,6846.07,6846.07,6846.07,0],["2016-08-25",6846.07,6846.07,6846.07,6846.07,0],["2016-08-26",6688.08,6688.08,6688.08,6688.08,1000],["2016-08-29",6688.08,6688.08,6688.08,6688.08,0],["2016-08-30",6688.08,6688.08,6688.08,6688.08,0],["2016-08-31",6688.08,6688.08,6688.08,6688.08,0],["2016-09-01",6688.08,6688.08,6688.08,6688.08,0],["2016-09-05",6688.08,6688.08,6688.08,6688.08,0],["2016-09-06",6056.14,6846.07,6056.14,6846.07,4600],["2016-09-07",6846.07,6846.07,6846.07,6846.07,0],["2016-09-08",6846.07,6846.07,6846.07,6846.07,0],["2016-09-09",6846.07,6846.07,6846.07,6846.07,0],["2016-09-12",6846.07,6846.07,6846.07,6846.07,0],["2016-09-13",6846.07,6846.07,6846.07,6846.07,0],["2016-09-14",6846.07,6846.07,6846.07,6846.07,0],["2016-09-15",6688.08,6688.08,6688.08,6688.08,1400],["2016-09-16",6846.07,6846.07,6688.08,6688.08,500],["2016-09-19",6688.08,6688.08,6688.08,6688.08,0],["2016-09-20",6688.08,6688.08,6688.08,6688.08,0],["2016-09-21",6688.08,6688.08,6688.08,6688.08,0],["2016-09-22",6688.08,6688.08,6688.08,6688.08,1500],["2016-09-23",6688.08,6688.08,6688.08,6688.08,0],["2016-09-26",6688.08,6688.08,6688.08,6688.08,0],["2016-09-27",6740.74,6740.74,6740.74,6740.74,1500],["2016-09-28",6740.74,6740.74,6740.74,6740.74,0],["2016-09-29",6740.74,6740.74,6740.74,6740.74,0],["2016-09-30",6740.74,6740.74,6740.74,6740.74,0],["2016-10-03",6740.74,6740.74,6740.74,6740.74,0],["2016-10-04",6740.74,6740.74,6740.74,6740.74,0],["2016-10-05",6740.74,6740.74,6740.74,6740.74,0],["2016-10-06",6740.74,6740.74,6740.74,6740.74,0],["2016-10-07",6740.74,6740.74,6740.74,6740.74,0],["2016-10-10",6740.74,6740.74,6740.74,6740.74,0],["2016-10-11",6740.74,6740.74,6740.74,6740.74,0],["2016-10-12",6740.74,6740.74,6740.74,6740.74,0],["2016-10-13",6740.74,6740.74,6740.74,6740.74,0],["2016-10-14",6319.45,7320.03,6319.45,7320.03,3100],["2016-10-17",7320.03,7320.03,7320.03,7320.03,0],["2016-10-18",7320.03,7320.03,7320.03,7320.03,0],["2016-10-19",7320.03,7320.03,7320.03,7320.03,0],["2016-10-20",7320.03,7320.03,7320.03,7320.03,0],["2016-10-21",7320.03,7320.03,7320.03,7320.03,0],["2016-10-24",7320.03,7320.03,7320.03,7320.03,0],["2016-10-25",7320.03,7320.03,7320.03,7320.03,0],["2016-10-26",7320.03,7320.03,7320.03,7320.03,0],["2016-10-27",7320.03,7320.03,7320.03,7320.03,0],["2016-10-28",7320.03,7320.03,7320.03,7320.03,0],["2016-10-31",7320.03,7320.03,7320.03,7320.03,0],["2016-11-01",7320.03,7320.03,7320.03,7320.03,0],["2016-11-02",7320.03,7320.03,7320.03,7320.03,0],["2016-11-03",7320.03,7320.03,7320.03,7320.03,0],["2016-11-04",7320.03,7320.03,7320.03,7320.03,0],["2016-11-07",7320.03,7320.03,7320.03,7320.03,0],["2016-11-08",7320.03,7320.03,7320.03,7320.03,0],["2016-11-09",7320.03,7320.03,7320.03,7320.03,0],["2016-11-10",6740.74,6951.39,6740.74,6951.39,17100],["2016-11-11",6582.76,6582.76,6582.76,6582.76,100],["2016-11-14",7214.7,7214.7,7214.7,7214.7,100],["2016-11-15",6846.07,6846.07,6846.07,6846.07,9000],["2016-11-16",6846.07,6846.07,6846.07,6846.07,5800],["2016-11-17",7530.67,7530.67,7530.67,7530.67,110],["2016-11-18",7530.67,7530.67,7530.67,7530.67,0],["2016-11-21",8267.94,8267.94,8267.94,8267.94,100],["2016-11-22",8267.94,8267.94,8267.94,8267.94,0],["2016-11-23",8267.94,8267.94,8267.94,8267.94,0],["2016-11-24",8267.94,8267.94,8267.94,8267.94,0],["2016-11-25",8847.23,8847.23,8847.23,8847.23,100],["2016-11-28",8847.23,8847.23,8847.23,8847.23,0],["2016-11-29",8847.23,8847.23,8847.23,8847.23,0],["2016-11-30",8847.23,8847.23,8847.23,8847.23,0],["2016-12-01",8847.23,8847.23,8847.23,8847.23,0],["2016-12-02",8847.23,8847.23,8847.23,8847.23,0],["2016-12-05",8847.23,8847.23,8847.23,8847.23,0],["2016-12-06",8847.23,8847.23,8847.23,8847.23,0],["2016-12-07",8847.23,8847.23,8847.23,8847.23,0],["2016-12-08",8847.23,8847.23,8847.23,8847.23,0],["2016-12-09",8847.23,8847.23,8847.23,8847.23,0],["2016-12-12",8847.23,8847.23,8847.23,8847.23,0],["2016-12-13",8847.23,8847.23,8847.23,8847.23,0],["2016-12-14",8847.23,8847.23,8847.23,8847.23,0],["2016-12-15",8847.23,8847.23,8847.23,8847.23,0],["2016-12-16",8847.23,8847.23,8847.23,8847.23,0],["2016-12-19",8847.23,8847.23,8847.23,8847.23,0],["2016-12-20",8847.23,8847.23,8847.23,8847.23,0],["2016-12-21",8847.23,8847.23,8847.23,8847.23,0],["2016-12-22",8847.23,8847.23,8847.23,8847.23,0],["2016-12-23",8847.23,8847.23,8847.23,8847.23,0],["2016-12-26",8847.23,8847.23,8847.23,8847.23,0],["2016-12-27",8847.23,8847.23,8847.23,8847.23,0],["2016-12-28",8847.23,8847.23,8847.23,8847.23,0],["2016-12-29",8847.23,8847.23,8847.23,8847.23,0],["2016-12-30",8847.23,8847.23,8847.23,8847.23,0],["2017-01-03",8847.23,8847.23,8847.23,8847.23,0],["2017-01-04",8847.23,8847.23,8847.23,8847.23,0],["2017-01-05",8847.23,8847.23,8847.23,8847.23,0],["2017-01-06",8847.23,8847.23,8847.23,8847.23,0],["2017-01-09",8847.23,8847.23,8847.23,8847.23,0],["2017-01-10",8847.23,8847.23,8847.23,8847.23,0],["2017-01-11",8425.93,8425.93,8162.62,8162.62,200],["2017-01-12",8162.62,8162.62,8162.62,8162.62,0],["2017-01-13",7899.31,7899.31,7899.31,7899.31,1000],["2017-01-16",7899.31,7899.31,7899.31,7899.31,0],["2017-01-17",7899.31,7899.31,7899.31,7899.31,0],["2017-01-18",7793.98,7793.98,7793.98,7793.98,1000],["2017-01-19",7793.98,7793.98,7793.98,7793.98,0],["2017-01-20",7899.31,7899.31,7899.31,7899.31,4600],["2017-01-23",7899.31,7899.31,7899.31,7899.31,0],["2017-01-24",7899.31,7899.31,7899.31,7899.31,0],["2017-01-25",7899.31,7899.31,7899.31,7899.31,0],["2017-02-02",7899.31,7899.31,7899.31,7899.31,0],["2017-02-03",7899.31,7899.31,7899.31,7899.31,0],["2017-02-06",7899.31,7899.31,7899.31,7899.31,0],["2017-02-07",7899.31,7899.31,7899.31,7899.31,0],["2017-02-08",7899.31,7899.31,7899.31,7899.31,18],["2017-02-09",7899.31,7899.31,7899.31,7899.31,0],["2017-02-10",8425.93,8425.93,8425.93,8425.93,100],["2017-02-13",8425.93,8425.93,8425.93,8425.93,300],["2017-02-14",8425.93,8425.93,8425.93,8425.93,0],["2017-02-15",7899.31,7899.31,7899.31,7899.31,1070],["2017-02-16",7899.31,7899.31,7899.31,7899.31,81],["2017-02-17",7899.31,7899.31,7899.31,7899.31,0],["2017-02-20",8215.28,8215.28,8215.28,8215.28,203],["2017-02-21",8215.28,8215.28,8215.28,8215.28,80],["2017-02-22",8215.28,8215.28,8215.28,8215.28,0],["2017-02-23",8215.28,8215.28,8215.28,8215.28,13],["2017-02-24",8215.28,8215.28,8215.28,8215.28,0],["2017-02-27",8215.28,8215.28,8215.28,8215.28,0],["2017-02-28",8215.28,8215.28,8215.28,8215.28,0],["2017-03-01",8425.93,8425.93,8425.93,8425.93,100],["2017-03-02",8425.93,8425.93,8425.93,8425.93,0],["2017-03-03",8425.93,8425.93,8425.93,8425.93,0],["2017-03-06",8425.93,8425.93,8425.93,8425.93,0],["2017-03-07",8425.93,8425.93,8425.93,8425.93,0],["2017-03-08",8162.62,8162.62,8162.62,8162.62,900],["2017-03-09",8162.62,8162.62,8162.62,8162.62,0],["2017-03-10",8162.62,8162.62,8162.62,8162.62,0],["2017-03-13",8162.62,8162.62,8162.62,8162.62,0],["2017-03-14",8162.62,8162.62,8162.62,8162.62,0],["2017-03-15",8162.62,8162.62,8162.62,8162.62,40],["2017-03-16",8162.62,8162.62,8162.62,8162.62,0],["2017-03-17",8425.93,8425.93,8162.62,8162.62,2600],["2017-03-20",8162.62,8162.62,8162.62,8162.62,0],["2017-03-21",8162.62,8162.62,8162.62,8162.62,0],["2017-03-22",8162.62,8162.62,8162.62,8162.62,0],["2017-03-23",8162.62,8162.62,8162.62,8162.62,0],["2017-03-24",8162.62,8162.62,8162.62,8162.62,300],["2017-03-27",8162.62,8162.62,8162.62,8162.62,1500],["2017-03-28",8162.62,8162.62,8162.62,8162.62,400],["2017-03-29",8162.62,8162.62,8162.62,8162.62,0],["2017-03-30",8162.62,8162.62,8162.62,8162.62,0],["2017-03-31",8162.62,8162.62,8162.62,8162.62,1180],["2017-04-03",8162.62,8162.62,8162.62,8162.62,1],["2017-04-04",8162.62,8162.62,8162.62,8162.62,0],["2017-04-05",8109.96,8109.96,8109.96,8109.96,120],["2017-04-07",8109.96,8109.96,8109.96,8109.96,0],["2017-04-10",8162.62,8162.62,8162.62,8162.62,700],["2017-04-11",8162.62,8162.62,8162.62,8162.62,300],["2017-04-12",8162.62,8162.62,8162.62,8162.62,0],["2017-04-13",8425.93,8425.93,8425.93,8425.93,200],["2017-04-14",8425.93,8425.93,8425.93,8425.93,0],["2017-04-17",8425.93,8425.93,8425.93,8425.93,2000],["2017-04-18",8425.93,8425.93,8425.93,8425.93,0],["2017-04-19",8425.93,8425.93,8425.93,8425.93,1030],["2017-04-20",8320.61,8320.61,8320.61,8320.61,170],["2017-04-21",7899.31,7899.31,7899.31,7899.31,100],["2017-04-24",8215.28,8425.93,8215.28,8425.93,1650],["2017-04-25",7951.97,8741.9,7951.97,8478.59,12000],["2017-04-26",7951.97,8478.59,7951.97,8215.28,17100],["2017-04-27",7951.97,7951.97,7951.97,7951.97,130],["2017-04-28",7636.0,8162.62,7636.0,7741.32,6400],["2017-05-03",7478.01,8109.96,7478.01,8109.96,5712],["2017-05-04",7764.85,7764.85,7764.85,7764.85,100],["2017-05-05",7764.85,7764.85,7764.85,7764.85,0],["2017-05-08",7477.27,7477.27,7419.75,7419.75,848],["2017-05-09",7247.2,7304.71,7247.2,7304.71,210],["2017-05-10",7764.85,7879.89,7534.78,7534.78,300],["2017-05-11",7189.68,7189.68,7189.68,7189.68,100],["2017-05-12",7764.85,7764.85,6902.09,7534.78,350],["2017-05-15",7304.71,8224.99,7189.68,8109.96,500],["2017-05-16",7419.75,7419.75,7419.75,7419.75,100],["2017-05-17",8109.96,8109.96,8109.96,8109.96,100],["2017-05-18",8915.2,8915.2,7419.75,8800.17,1100],["2017-05-19",9087.75,9087.75,9087.75,9087.75,200],["2017-05-22",9087.75,9202.79,9087.75,9202.79,1300],["2017-05-23",9202.79,9202.79,9202.79,9202.79,700],["2017-05-24",9202.79,9202.79,9202.79,9202.79,1700],["2017-05-25",9777.96,9777.96,9777.96,9777.96,200],["2017-05-26",9777.96,9777.96,9777.96,9777.96,0],["2017-05-29",9777.96,9777.96,9777.96,9777.96,73],["2017-05-30",8800.17,9202.79,8800.17,8915.2,7300],["2017-05-31",8167.47,8167.47,8167.47,8167.47,100],["2017-06-01",8340.03,8972.72,8340.03,8455.06,3550],["2017-06-02",9260.31,9260.31,8052.44,8052.44,600],["2017-06-05",8857.68,8857.68,8052.44,8052.44,1057],["2017-06-06",8857.68,8857.68,8800.17,8800.17,200],["2017-06-07",9317.82,9317.82,9317.82,9317.82,100],["2017-06-08",10065.55,10065.55,8915.2,8915.2,5105],["2017-06-09",8915.2,8915.2,8915.2,8915.2,5800],["2017-06-12",8915.2,9490.38,8915.2,9490.38,523],["2017-06-13",9202.79,9202.79,9202.79,9202.79,500],["2017-06-14",9202.79,9202.79,9202.79,9202.79,0],["2017-06-15",9202.79,9202.79,9202.79,9202.79,0],["2017-06-16",9202.79,9202.79,9202.79,9202.79,0],["2017-06-19",9202.79,9202.79,9202.79,9202.79,0],["2017-06-20",8340.03,9145.27,8340.03,9087.75,1900],["2017-06-21",9087.75,9087.75,9087.75,9087.75,0],["2017-06-22",9087.75,9087.75,9087.75,9087.75,0],["2017-06-23",9087.75,9087.75,9087.75,9087.75,0],["2017-06-26",9087.75,9087.75,9087.75,9087.75,0],["2017-06-27",8340.03,8340.03,8340.03,8340.03,400],["2017-06-28",8340.03,8340.03,8340.03,8340.03,5000],["2017-06-29",8340.03,8340.03,8340.03,8340.03,0],["2017-06-30",8340.03,8340.03,8340.03,8340.03,0],["2017-07-03",8340.03,8340.03,8340.03,8340.03,0],["2017-07-04",8340.03,8340.03,8340.03,8340.03,0],["2017-07-05",8340.03,8340.03,8340.03,8340.03,1300],["2017-07-06",8340.03,8340.03,8340.03,8340.03,0],["2017-07-07",8627.61,8627.61,7534.78,7534.78,723],["2017-07-10",7764.85,7764.85,7764.85,7764.85,2010],["2017-07-11",7764.85,7764.85,7764.85,7764.85,0],["2017-07-12",7247.2,7477.27,7247.2,7477.27,200],["2017-07-13",6959.61,8224.99,6959.61,6959.61,700],["2017-07-14",6441.95,6441.95,6441.95,6441.95,100],["2017-07-17",7074.64,7074.64,7074.64,7074.64,100],["2017-07-18",7764.85,7764.85,7764.85,7764.85,100],["2017-07-19",8512.58,8512.58,8512.58,8512.58,100],["2017-07-20",9202.79,9202.79,7764.85,7764.85,508],["2017-07-21",8512.58,8512.58,7534.78,7534.78,369],["2017-07-24",7534.78,7534.78,7534.78,7534.78,0],["2017-07-25",8052.44,8052.44,8052.44,8052.44,100],["2017-07-26",8627.61,8800.17,7477.27,8800.17,310],["2017-07-27",9490.38,9490.38,8052.44,8052.44,8600],["2017-07-28",8857.68,8857.68,7304.71,8857.68,1200],["2017-07-31",9662.93,9662.93,8340.03,9087.75,300],["2017-08-01",8224.99,9202.79,8224.99,8224.99,3200],["2017-08-02",7419.75,9030.24,7419.75,7534.78,2400],["2017-08-03",8282.51,8282.51,6959.61,8282.51,3500],["2017-08-04",9087.75,9087.75,9087.75,9087.75,100],["2017-08-07",9087.75,9087.75,9087.75,9087.75,0],["2017-08-08",8915.2,9950.51,8224.99,9202.79,22700],["2017-08-09",8282.51,9317.82,8282.51,9317.82,200],["2017-08-10",9893.0,9893.0,9893.0,9893.0,100],["2017-08-11",9893.0,9893.0,9893.0,9893.0,0],["2017-08-14",8915.2,10870.79,8915.2,8915.2,300],["2017-08-15",8282.51,8282.51,8282.51,8282.51,100],["2017-08-16",7649.82,7649.82,7649.82,7649.82,700],["2017-08-17",8340.03,8340.03,7707.34,7707.34,600],["2017-08-18",8455.06,8455.06,7132.16,7132.16,1100],["2017-08-21",7822.37,7822.37,7822.37,7822.37,100],["2017-08-22",8512.58,8512.58,7189.68,7419.75,3600],["2017-08-23",7477.27,7477.27,7477.27,7477.27,2000],["2017-08-24",6902.09,6959.61,6787.06,6902.09,14575],["2017-08-25",6902.09,6902.09,6902.09,6902.09,0],["2017-08-28",6902.09,6902.09,6902.09,6902.09,0],["2017-08-29",7362.23,7362.23,7362.23,7362.23,100],["2017-08-30",7362.23,7362.23,7362.23,7362.23,0],["2017-08-31",7764.85,7937.4,7764.85,7937.4,14000],["2017-09-01",7937.4,7937.4,7937.4,7937.4,0],["2017-09-05",8224.99,8224.99,8224.99,8224.99,300],["2017-09-06",8800.17,8800.17,8800.17,8800.17,100],["2017-09-07",7937.4,7937.4,7937.4,7937.4,900],["2017-09-08",8627.61,8627.61,8627.61,8627.61,100],["2017-09-11",7822.37,7822.37,7822.37,7822.37,2000],["2017-09-12",7879.89,7879.89,7879.89,7879.89,1500],["2017-09-13",7879.89,7879.89,7879.89,7879.89,0],["2017-09-14",7132.16,7937.4,7132.16,7937.4,200],["2017-09-15",7879.89,7879.89,7879.89,7879.89,100],["2017-09-18",7189.68,8455.06,7189.68,8455.06,500],["2017-09-19",7879.89,7879.89,7707.34,7707.34,600],["2017-09-20",7707.34,7707.34,7707.34,7707.34,0],["2017-09-21",7304.71,7304.71,7304.71,7304.71,400],["2017-09-22",7477.27,7477.27,7477.27,7477.27,187],["2017-09-25",7477.27,7477.27,7477.27,7477.27,0],["2017-09-26",7477.27,7477.27,7477.27,7477.27,0],["2017-09-27",8167.47,8167.47,7477.27,7477.27,700],["2017-09-28",7477.27,7477.27,7477.27,7477.27,0],["2017-09-29",6902.09,7534.78,6902.09,7534.78,200],["2017-10-02",6959.61,7074.64,6959.61,7074.64,800],["2017-10-03",7477.27,7477.27,7477.27,7477.27,200],["2017-10-04",7477.27,7477.27,7477.27,7477.27,0],["2017-10-05",7247.2,7247.2,7247.2,7247.2,100],["2017-10-06",7247.2,7247.2,7247.2,7247.2,0],["2017-10-09",7247.2,7247.2,7247.2,7247.2,300],["2017-10-10",7247.2,7247.2,7247.2,7247.2,0],["2017-10-11",7247.2,7247.2,7247.2,7247.2,0],["2017-10-12",7247.2,7247.2,7247.2,7247.2,0],["2017-10-13",7937.4,7937.4,7937.4,7937.4,100],["2017-10-16",7937.4,7937.4,7937.4,7937.4,0],["2017-10-17",7937.4,7937.4,7937.4,7937.4,0],["2017-10-18",7937.4,7937.4,7937.4,7937.4,0],["2017-10-19",7477.27,7477.27,7477.27,7477.27,3300],["2017-10-20",7477.27,7477.27,7477.27,7477.27,1700],["2017-10-23",7477.27,7477.27,7477.27,7477.27,0],["2017-10-24",7477.27,7477.27,7477.27,7477.27,0],["2017-10-25",7477.27,7477.27,6787.06,6787.06,1300],["2017-10-26",6787.06,6787.06,6787.06,6787.06,0],["2017-10-27",6787.06,6787.06,6787.06,6787.06,0],["2017-10-30",6787.06,6787.06,6787.06,6787.06,0],["2017-10-31",6787.06,6787.06,6787.06,6787.06,0],["2017-11-01",6902.09,6902.09,6902.09,6902.09,100],["2017-11-02",6902.09,6902.09,6902.09,6902.09,0],["2017-11-03",6902.09,6902.09,6902.09,6902.09,0],["2017-11-06",6902.09,6902.09,6902.09,6902.09,0],["2017-11-07",6902.09,6902.09,6902.09,6902.09,25],["2017-11-08",7534.78,7534.78,7534.78,7534.78,100],["2017-11-09",7247.2,7247.2,7247.2,7247.2,500],["2017-11-10",7247.2,7937.4,7247.2,7937.4,2400],["2017-11-13",7937.4,7937.4,7937.4,7937.4,0],["2017-11-14",7937.4,7937.4,7937.4,7937.4,0],["2017-11-15",7764.85,7764.85,7764.85,7764.85,100],["2017-11-16",7764.85,7764.85,7764.85,7764.85,0],["2017-11-17",7189.68,7189.68,7189.68,7189.68,100],["2017-11-20",7189.68,7189.68,7189.68,7189.68,0],["2017-11-21",7189.68,7189.68,7189.68,7189.68,0],["2017-11-22",7189.68,7189.68,7189.68,7189.68,65],["2017-11-23",7477.27,7477.27,7477.27,7477.27,200],["2017-11-24",6902.09,6902.09,6902.09,6902.09,135],["2017-11-27",6614.5,6614.5,6614.5,6614.5,215],["2017-11-28",6614.5,6614.5,6614.5,6614.5,100],["2017-11-29",6614.5,6614.5,6614.5,6614.5,1300],["2017-11-30",6729.54,6902.09,6672.02,6672.02,4800],["2017-12-01",6672.02,6672.02,6672.02,6672.02,800],["2017-12-04",6672.02,6672.02,6672.02,6672.02,0],["2017-12-05",6672.02,6672.02,6672.02,6672.02,0],["2017-12-06",6672.02,6672.02,6672.02,6672.02,0],["2017-12-07",6672.02,6672.02,6672.02,6672.02,0],["2017-12-08",6672.02,6672.02,6672.02,6672.02,0],["2017-12-11",6672.02,6672.02,6672.02,6672.02,1500],["2017-12-12",6672.02,6672.02,6672.02,6672.02,0],["2017-12-13",6672.02,6672.02,6672.02,6672.02,0],["2017-12-14",6729.54,6729.54,6729.54,6729.54,900],["2017-12-15",6729.54,6729.54,6729.54,6729.54,0],["2017-12-18",6096.85,7304.71,6096.85,6384.43,1700],["2017-12-19",5809.26,5809.26,5809.26,5809.26,1200],["2017-12-20",5809.26,5809.26,5809.26,5809.26,0],["2017-12-21",6096.85,6096.85,6096.85,6096.85,800],["2017-12-22",6096.85,6096.85,6096.85,6096.85,0],["2017-12-25",6096.85,6096.85,6096.85,6096.85,0],["2017-12-26",6096.85,6096.85,6096.85,6096.85,0],["2017-12-27",6096.85,6096.85,6096.85,6096.85,0],["2017-12-28",5809.26,6672.02,5809.26,6672.02,10700],["2017-12-29",7304.71,7304.71,6384.43,6902.09,28680],["2018-01-02",7592.3,7592.3,7592.3,7592.3,100],["2018-01-03",7592.3,7592.3,7592.3,7592.3,0],["2018-01-04",8224.99,8224.99,8224.99,8224.99,1350],["2018-01-05",8224.99,8224.99,8224.99,8224.99,0],["2018-01-08",8224.99,8224.99,8224.99,8224.99,0],["2018-01-09",8224.99,8224.99,8224.99,8224.99,0],["2018-01-10",7649.82,9030.24,7649.82,7707.34,6900],["2018-01-11",8052.44,8052.44,8052.44,8052.44,1000],["2018-01-12",8052.44,8052.44,8052.44,8052.44,0],["2018-01-15",8052.44,8052.44,8052.44,8052.44,0],["2018-01-16",7534.78,8340.03,7534.78,8340.03,7300],["2018-01-17",9145.27,9145.27,8915.2,8915.2,3700],["2018-01-18",8627.61,8915.2,8627.61,8915.2,832],["2018-01-19",8800.17,8800.17,8340.03,8340.03,600],["2018-01-22",8109.96,8800.17,7649.82,8800.17,4100],["2018-01-23",8800.17,8800.17,8800.17,8800.17,0],["2018-01-24",8800.17,8800.17,8800.17,8800.17,0],["2018-01-25",8800.17,8800.17,8800.17,8800.17,0],["2018-01-26",8800.17,8800.17,8800.17,8800.17,0],["2018-01-29",8800.17,8800.17,8800.17,8800.17,0],["2018-01-30",8800.17,8800.17,8800.17,8800.17,0],["2018-01-31",8800.17,8800.17,8800.17,8800.17,0],["2018-02-01",8800.17,8800.17,8800.17,8800.17,0],["2018-02-02",8800.17,8800.17,8800.17,8800.17,0],["2018-02-05",8627.61,8627.61,8627.61,8627.61,3000],["2018-02-06",8627.61,8627.61,8627.61,8627.61,0],["2018-02-07",8627.61,8627.61,8627.61,8627.61,0],["2018-02-08",8052.44,8052.44,8052.44,8052.44,1700],["2018-02-09",8052.44,8052.44,8052.44,8052.44,0],["2018-02-12",8052.44,8052.44,8052.44,8052.44,0],["2018-02-13",8052.44,8052.44,8052.44,8052.44,6],["2018-02-21",8052.44,8052.44,8052.44,8052.44,0],["2018-02-22",8052.44,8052.44,8052.44,8052.44,0],["2018-02-23",8052.44,8052.44,8052.44,8052.44,0],["2018-02-26",8052.44,8052.44,8052.44,8052.44,0],["2018-02-27",8052.44,8052.44,8052.44,8052.44,0],["2018-02-28",8052.44,8052.44,8052.44,8052.44,0],["2018-03-01",8052.44,8052.44,8052.44,8052.44,0],["2018-03-02",8052.44,8052.44,8052.44,8052.44,0],["2018-03-05",8052.44,8052.44,8052.44,8052.44,306],["2018-03-06",8052.44,8052.44,8052.44,8052.44,0],["2018-03-07",8052.44,8052.44,8052.44,8052.44,0],["2018-03-08",8052.44,8052.44,8052.44,8052.44,0],["2018-03-09",8627.61,8627.61,8627.61,8627.61,100],["2018-03-12",8627.61,8627.61,8627.61,8627.61,0],["2018-03-13",8627.61,8627.61,8627.61,8627.61,0],["2018-03-14",9202.79,9202.79,9202.79,9202.79,200],["2018-03-15",9893.0,9893.0,9893.0,9893.0,1200],["2018-03-16",9777.96,9777.96,9777.96,9777.96,500],["2018-03-19",9490.38,9490.38,9490.38,9490.38,1700],["2018-03-20",9490.38,9490.38,9490.38,9490.38,0],["2018-03-21",9490.38,9490.38,9490.38,9490.38,0],["2018-03-22",9490.38,9490.38,9202.79,9202.79,1500],["2018-03-23",9202.79,9202.79,9202.79,9202.79,0],["2018-03-26",8340.03,8340.03,8340.03,8340.03,100],["2018-03-27",8340.03,8340.03,8340.03,8340.03,0],["2018-03-28",8340.03,8340.03,8340.03,8340.03,0],["2018-03-29",9145.27,9145.27,9145.27,9145.27,200],["2018-03-30",9145.27,9145.27,9145.27,9145.27,0],["2018-04-02",9145.27,9145.27,9145.27,9145.27,0],["2018-04-03",9145.27,9145.27,9145.27,9145.27,0],["2018-04-04",9145.27,9145.27,9145.27,9145.27,0],["2018-04-05",9145.27,9145.27,9145.27,9145.27,0],["2018-04-06",9145.27,9145.27,9145.27,9145.27,0],["2018-04-09",9145.27,9145.27,9145.27,9145.27,0],["2018-04-10",9145.27,9145.27,9145.27,9145.27,0],["2018-04-11",9777.96,9777.96,9777.96,9777.96,2100],["2018-04-12",9490.38,9490.38,9202.79,9202.79,3000],["2018-04-13",9202.79,9202.79,9202.79,9202.79,0],["2018-04-16",9202.79,9202.79,9202.79,9202.79,0],["2018-04-17",9202.79,9202.79,9202.79,9202.79,0],["2018-04-18",8282.51,8282.51,8282.51,8282.51,100],["2018-04-19",8282.51,8282.51,8282.51,8282.51,0],["2018-04-20",8282.51,8282.51,8282.51,8282.51,0],["2018-04-23",9087.75,9087.75,9087.75,9087.75,200],["2018-04-24",9087.75,9087.75,9087.75,9087.75,0],["2018-04-26",9087.75,9087.75,9087.75,9087.75,0],["2018-04-27",9087.75,9087.75,9087.75,9087.75,0],["2018-05-02",9087.75,9087.75,9087.75,9087.75,0],["2018-05-03",9087.75,9087.75,9087.75,9087.75,0],["2018-05-04",9087.75,9087.75,9087.75,9087.75,0],["2018-05-07",9087.75,9087.75,9087.75,9087.75,0],["2018-05-08",9087.75,9087.75,9087.75,9087.75,0],["2018-05-09",9087.75,9087.75,9087.75,9087.75,0],["2018-05-10",9087.75,9087.75,9087.75,9087.75,0],["2018-05-11",9087.75,9087.75,9087.75,9087.75,0],["2018-05-14",9087.75,9087.75,9087.75,9087.75,0],["2018-05-15",9087.75,9087.75,9087.75,9087.75,0],["2018-05-16",9087.75,9087.75,9087.75,9087.75,0],["2018-05-17",9087.75,9087.75,9087.75,9087.75,0],["2018-05-18",9087.75,9087.75,9087.75,9087.75,0],["2018-05-21",9087.75,9087.75,9087.75,9087.75,0],["2018-05-22",9087.75,9087.75,9087.75,9087.75,0],["2018-05-23",9087.75,9087.75,9087.75,9087.75,0],["2018-05-24",9087.75,9087.75,9087.75,9087.75,0],["2018-05-25",9087.75,9087.75,9087.75,9087.75,0],["2018-05-28",9087.75,9087.75,9087.75,9087.75,0],["2018-05-29",9087.75,9087.75,9087.75,9087.75,0],["2018-05-30",9087.75,9087.75,9087.75,9087.75,0],["2018-05-31",9087.75,9087.75,9087.75,9087.75,0],["2018-06-01",9087.75,9087.75,9087.75,9087.75,0],["2018-06-04",9087.75,9087.75,9087.75,9087.75,0],["2018-06-05",9087.75,9087.75,9087.75,9087.75,0],["2018-06-06",9087.75,9087.75,9087.75,9087.75,0],["2018-06-07",9902.52,9965.19,9902.52,9965.19,5000],["2018-06-08",9965.19,9965.19,9965.19,9965.19,0],["2018-06-11",9965.19,9965.19,9965.19,9965.19,0],["2018-06-12",9965.19,9965.19,9965.19,9965.19,0],["2018-06-13",9965.19,9965.19,9965.19,9965.19,0],["2018-06-14",9965.19,9965.19,9965.19,9965.19,1000],["2018-06-15",9965.19,9965.19,9965.19,9965.19,0],["2018-06-18",9965.19,9965.19,9965.19,9965.19,0],["2018-06-19",9965.19,9965.19,9965.19,9965.19,0],["2018-06-20",9965.19,9965.19,9965.19,9965.19,0],["2018-06-21",9965.19,9965.19,9965.19,9965.19,0],["2018-06-22",9965.19,9965.19,9965.19,9965.19,0],["2018-06-25",9965.19,9965.19,9965.19,9965.19,0],["2018-06-26",9965.19,9965.19,9965.19,9965.19,0],["2018-06-27",9965.19,9965.19,9965.19,9965.19,0],["2018-06-28",9965.19,9965.19,9965.19,9965.19,0],["2018-06-29",9965.19,9965.19,9965.19,9965.19,0],["2018-07-02",9965.19,9965.19,9965.19,9965.19,0],["2018-07-03",9965.19,9965.19,9965.19,9965.19,0],["2018-07-04",9965.19,9965.19,9965.19,9965.19,0],["2018-07-05",9965.19,9965.19,9965.19,9965.19,1000],["2018-07-06",9965.19,9965.19,9965.19,9965.19,0],["2018-07-09",9965.19,9965.19,9965.19,9965.19,0],["2018-07-10",9965.19,9965.19,9965.19,9965.19,0],["2018-07-11",9965.19,9965.19,9965.19,9965.19,0],["2018-07-12",9965.19,9965.19,9965.19,9965.19,0],["2018-07-13",9965.19,9965.19,9965.19,9965.19,0],["2018-07-16",9965.19,9965.19,9965.19,9965.19,0],["2018-07-17",9401.12,9401.12,9401.12,9401.12,200],["2018-07-18",9401.12,9401.12,9401.12,9401.12,0],["2018-07-19",9401.12,9401.12,9401.12,9401.12,0],["2018-07-20",9401.12,9401.12,9401.12,9401.12,0],["2018-07-23",9401.12,9401.12,9401.12,9401.12,0],["2018-07-24",9401.12,9401.12,9401.12,9401.12,0],["2018-07-25",9401.12,9401.12,9401.12,9401.12,0],["2018-07-26",9401.12,9401.12,9401.12,9401.12,0],["2018-07-27",9401.12,9401.12,9401.12,9401.12,0],["2018-07-30",9401.12,9401.12,9401.12,9401.12,0],["2018-07-31",9401.12,9401.12,9401.12,9401.12,0],["2018-08-01",9401.12,9401.12,9401.12,9401.12,0],["2018-08-02",9401.12,9401.12,9401.12,9401.12,0],["2018-08-03",9401.12,9401.12,9401.12,9401.12,0],["2018-08-06",9401.12,9401.12,9401.12,9401.12,0],["2018-08-07",9401.12,9401.12,9401.12,9401.12,0],["2018-08-08",9401.12,9401.12,9401.12,9401.12,0],["2018-08-09",9401.12,9401.12,9401.12,9401.12,0],["2018-08-10",9401.12,9401.12,9401.12,9401.12,0],["2018-08-13",9401.12,9401.12,9401.12,9401.12,0],["2018-08-14",9401.12,9401.12,9401.12,9401.12,0],["2018-08-15",9401.12,9401.12,9401.12,9401.12,0],["2018-08-16",9401.12,9401.12,9401.12,9401.12,0],["2018-08-17",9087.75,9087.75,9087.75,9087.75,500],["2018-08-20",9087.75,9087.75,9087.75,9087.75,0],["2018-08-21",9401.12,9401.12,9401.12,9401.12,100],["2018-08-22",9401.12,9401.12,9401.12,9401.12,0],["2018-08-23",9401.12,9401.12,9401.12,9401.12,0],["2018-08-24",9401.12,9401.12,9401.12,9401.12,0],["2018-08-27",9401.12,9401.12,9401.12,9401.12,0],["2018-08-28",9401.12,9401.12,9401.12,9401.12,0],["2018-08-29",9401.12,9401.12,9401.12,9401.12,0],["2018-08-30",9401.12,9401.12,9401.12,9401.12,0],["2018-08-31",9401.12,9401.12,9401.12,9401.12,0],["2018-09-04",9401.12,9401.12,9401.12,9401.12,0],["2018-09-05",9401.12,9401.12,9401.12,9401.12,0],["2018-09-06",9401.12,9401.12,9401.12,9401.12,0],["2018-09-07",9401.12,9401.12,9401.12,9401.12,0],["2018-09-10",9401.12,9401.12,9401.12,9401.12,0],["2018-09-11",9401.12,9401.12,9401.12,9401.12,0],["2018-09-12",9401.12,9401.12,9401.12,9401.12,0],["2018-09-13",9401.12,9401.12,9401.12,9401.12,0],["2018-09-14",9401.12,9401.12,9401.12,9401.12,0],["2018-09-17",9401.12,9401.12,9401.12,9401.12,0],["2018-09-18",9401.12,9401.12,9401.12,9401.12,0],["2018-09-19",9401.12,9401.12,9401.12,9401.12,0],["2018-09-20",9401.12,9401.12,9401.12,9401.12,0],["2018-09-21",9401.12,9401.12,9401.12,9401.12,0],["2018-09-24",9401.12,9401.12,9401.12,9401.12,0],["2018-09-25",9401.12,9401.12,9401.12,9401.12,0],["2018-09-26",9401.12,9401.12,9401.12,9401.12,0],["2018-09-27",9401.12,9401.12,9401.12,9401.12,0],["2018-09-28",9401.12,9401.12,9401.12,9401.12,0],["2018-10-01",9401.12,9401.12,9401.12,9401.12,0],["2018-10-02",9401.12,9401.12,9401.12,9401.12,0],["2018-10-03",9401.12,9401.12,9401.12,9401.12,0],["2018-10-04",9401.12,9401.12,9401.12,9401.12,0],["2018-10-05",9401.12,9401.12,9401.12,9401.12,0],["2018-10-08",9401.12,9401.12,9401.12,9401.12,0],["2018-10-09",9401.12,9401.12,9401.12,9401.12,0],["2018-10-10",9401.12,9401.12,9401.12,9401.12,0],["2018-10-11",9401.12,9401.12,9401.12,9401.12,0],["2018-10-12",9401.12,9401.12,9401.12,9401.12,0],["2018-10-15",9401.12,9401.12,9401.12,9401.12,0],["2018-10-16",9401.12,9401.12,9401.12,9401.12,0],["2018-10-17",9401.12,9401.12,9401.12,9401.12,0],["2018-10-18",9401.12,9401.12,9401.12,9401.12,0],["2018-10-19",9401.12,9401.12,9401.12,9401.12,0],["2018-10-22",8461.01,8461.01,8461.01,8461.01,400],["2018-10-23",8461.01,8461.01,8461.01,8461.01,0],["2018-10-24",8461.01,8461.01,8461.01,8461.01,0],["2018-10-25",8461.01,8461.01,8461.01,8461.01,1000],["2018-10-26",8461.01,8461.01,8461.01,8461.01,0],["2018-10-29",8461.01,8461.01,8461.01,8461.01,0],["2018-10-30",8461.01,8461.01,8461.01,8461.01,0],["2018-10-31",8461.01,8461.01,8461.01,8461.01,0],["2018-11-01",8461.01,8461.01,8461.01,8461.01,0],["2018-11-02",8461.01,8461.01,8461.01,8461.01,0],["2018-11-05",8461.01,8461.01,8461.01,8461.01,0],["2018-11-06",8461.01,8461.01,8461.01,8461.01,0],["2018-11-07",8461.01,8461.01,8461.01,8461.01,0],["2018-11-08",8461.01,8461.01,8461.01,8461.01,0],["2018-11-09",8461.01,8461.01,8461.01,8461.01,0],["2018-11-12",8461.01,8461.01,8461.01,8461.01,0],["2018-11-13",8461.01,8461.01,8461.01,8461.01,0],["2018-11-14",8461.01,8461.01,8461.01,8461.01,0],["2018-11-15",8461.01,8461.01,8461.01,8461.01,0],["2018-11-16",8461.01,8461.01,8461.01,8461.01,0],["2018-11-19",8461.01,8461.01,8461.01,8461.01,0],["2018-11-20",8461.01,8461.01,8461.01,8461.01,0],["2018-11-21",8461.01,8461.01,8461.01,8461.01,0],["2018-11-22",8461.01,8461.01,8461.01,8461.01,0],["2018-11-23",8461.01,8461.01,8461.01,8461.01,0],["2018-11-26",8461.01,8461.01,8461.01,8461.01,0],["2018-11-27",8461.01,8461.01,8461.01,8461.01,0],["2018-11-28",8461.01,8461.01,8461.01,8461.01,0],["2018-11-29",8461.01,8461.01,8461.01,8461.01,1400],["2018-11-30",8461.01,8461.01,8461.01,8461.01,200],["2018-12-03",8461.01,8461.01,8461.01,8461.01,100],["2018-12-04",8461.01,8461.01,8461.01,8461.01,0],["2018-12-05",8461.01,8461.01,8461.01,8461.01,0],["2018-12-06",8461.01,8461.01,8461.01,8461.01,0],["2018-12-07",8461.01,8461.01,8461.01,8461.01,0],["2018-12-10",8461.01,8461.01,8461.01,8461.01,0],["2018-12-11",8461.01,8461.01,8461.01,8461.01,0],["2018-12-12",8461.01,8461.01,8461.01,8461.01,0],["2018-12-13",8461.01,8461.01,8461.01,8461.01,0],["2018-12-14",8461.01,8461.01,8461.01,8461.01,200],["2018-12-17",8461.01,8461.01,8461.01,8461.01,600],["2018-12-18",8461.01,8461.01,8461.01,8461.01,0],["2018-12-19",8461.01,8461.01,8461.01,8461.01,0],["2018-12-20",8461.01,8461.01,8461.01,8461.01,0],["2018-12-21",8461.01,8461.01,8461.01,8461.01,0],["2018-12-24",8461.01,8461.01,8461.01,8461.01,0],["2018-12-25",8461.01,8461.01,8461.01,8461.01,0],["2018-12-26",8461.01,8461.01,8461.01,8461.01,0],["2018-12-27",8461.01,8461.01,8461.01,8461.01,0],["2018-12-28",8461.01,8461.01,8461.01,8461.01,0],["2019-01-02",8461.01,8461.01,8461.01,8461.01,0],["2019-01-03",8461.01,8461.01,8461.01,8461.01,0],["2019-01-04",8461.01,8461.01,8461.01,8461.01,0],["2019-01-07",8461.01,8461.01,8461.01,8461.01,0],["2019-01-08",8461.01,8461.01,8461.01,8461.01,0],["2019-01-09",8461.01,8461.01,8461.01,8461.01,0],["2019-01-10",8461.01,8461.01,8461.01,8461.01,0],["2019-01-11",8461.01,8461.01,8461.01,8461.01,0],["2019-01-14",8461.01,8461.01,8461.01,8461.01,0],["2019-01-15",8461.01,8461.01,8461.01,8461.01,0],["2019-01-16",8461.01,8461.01,8461.01,8461.01,0],["2019-01-17",8461.01,8461.01,8461.01,8461.01,0],["2019-01-18",8461.01,8461.01,8461.01,8461.01,0],["2019-01-21",8461.01,8461.01,8461.01,8461.01,0],["2019-01-22",8461.01,8461.01,8461.01,8461.01,0],["2019-01-23",8461.01,8461.01,8461.01,8461.01,0],["2019-01-24",8461.01,8461.01,8461.01,8461.01,0],["2019-01-25",8461.01,8461.01,8461.01,8461.01,0],["2019-01-28",8461.01,8461.01,8461.01,8461.01,0],["2019-01-29",8461.01,8461.01,8461.01,8461.01,0],["2019-01-30",8461.01,8461.01,8461.01,8461.01,0],["2019-01-31",8461.01,8461.01,8461.01,8461.01,0],["2019-02-01",8461.01,8461.01,8461.01,8461.01,0],["2019-02-11",8461.01,8461.01,8461.01,8461.01,0],["2019-02-12",8461.01,8461.01,8461.01,8461.01,0],["2019-02-13",8461.01,8461.01,8461.01,8461.01,0],["2019-02-14",8461.01,8461.01,8461.01,8461.01,0],["2019-02-15",8461.01,8461.01,8461.01,8461.01,0],["2019-02-18",7708.92,7708.92,7708.92,7708.92,200],["2019-02-19",7708.92,7708.92,7708.92,7708.92,0],["2019-02-20",8461.01,8461.01,8461.01,8461.01,100],["2019-02-21",9275.78,9275.78,9275.78,9275.78,100],["2019-02-22",10090.54,10090.54,10090.54,10090.54,100],["2019-02-25",10090.54,10090.54,10090.54,10090.54,0],["2019-02-26",9526.47,9526.47,9338.45,9338.45,200],["2019-02-27",9338.45,9338.45,9338.45,9338.45,0],["2019-02-28",9338.45,9338.45,9338.45,9338.45,0],["2019-03-01",9338.45,9338.45,9338.45,9338.45,0],["2019-03-04",9338.45,9338.45,9338.45,9338.45,0],["2019-03-05",8461.01,8461.01,8461.01,8461.01,100],["2019-03-06",8461.01,8461.01,8461.01,8461.01,200],["2019-03-07",8461.01,8461.01,8461.01,8461.01,0],["2019-03-08",8461.01,8461.01,8461.01,8461.01,0],["2019-03-11",8461.01,8461.01,8461.01,8461.01,0],["2019-03-12",8461.01,8461.01,8461.01,8461.01,0],["2019-03-13",8461.01,8461.01,8461.01,8461.01,0],["2019-03-14",8461.01,8461.01,8461.01,8461.01,0],["2019-03-15",8461.01,8461.01,8461.01,8461.01,0],["2019-03-18",8461.01,8461.01,8461.01,8461.01,0],["2019-03-19",8461.01,8461.01,8461.01,8461.01,100],["2019-03-20",8461.01,8461.01,8461.01,8461.01,0],["2019-03-21",7646.25,7646.25,7646.25,7646.25,100],["2019-03-22",7646.25,7646.25,7646.25,7646.25,0],["2019-03-25",6894.16,6894.16,6894.16,6894.16,100],["2019-03-26",6894.16,6894.16,6894.16,6894.16,0],["2019-03-27",6894.16,6894.16,6894.16,6894.16,0],["2019-03-28",6894.16,6894.16,6894.16,6894.16,0],["2019-03-29",7583.57,7583.57,7583.57,7583.57,600],["2019-04-01",6831.48,6831.48,6831.48,6831.48,200],["2019-04-02",6831.48,6831.48,6831.48,6831.48,0],["2019-04-03",6831.48,6831.48,6831.48,6831.48,0],["2019-04-04",6831.48,6831.48,6831.48,6831.48,0],["2019-04-05",6831.48,6831.48,6831.48,6831.48,0],["2019-04-08",6831.48,6831.48,6831.48,6831.48,0],["2019-04-09",7458.23,7458.23,7458.23,7458.23,100],["2019-04-10",8147.64,8147.64,8147.64,8147.64,100],["2019-04-11",8774.38,8962.4,8774.38,8962.4,1300],["2019-04-12",9714.49,9714.49,9714.49,9714.49,200],["2019-04-16",10027.87,10027.87,9714.49,9777.17,2200],["2019-04-17",10027.87,10027.87,10027.87,10027.87,100],["2019-04-18",10654.61,10654.61,10654.61,10654.61,1000],["2019-04-19",11281.35,11281.35,11281.35,11281.35,100],["2019-04-22",11281.35,11281.35,11281.35,11281.35,0],["2019-04-23",11469.37,11908.09,11469.37,11908.09,300],["2019-04-24",11908.09,11908.09,11908.09,11908.09,0],["2019-04-25",11908.09,11908.09,11908.09,11908.09,0],["2019-04-26",11281.35,11281.35,10717.28,10717.28,4400],["2019-05-02",11281.35,11594.72,11281.35,11594.72,200],["2019-05-03",11908.09,11908.09,11908.09,11908.09,100],["2019-05-06",12472.16,12472.16,10717.28,10717.28,1000],["2019-05-07",10654.61,10654.61,10654.61,10654.61,100],["2019-05-08",10027.87,10027.87,10027.87,10027.87,1000],["2019-05-09",9072.83,10027.87,9072.83,10027.87,7700],["2019-05-10",10778.25,10778.25,10778.25,10778.25,100],["2019-05-13",9755.0,9755.0,9755.0,9755.0,1000],["2019-05-14",8936.4,10573.6,8936.4,10573.6,400],["2019-05-15",10914.68,10914.68,10914.68,10914.68,200],["2019-05-16",10914.68,10914.68,10914.68,10914.68,0],["2019-05-17",10914.68,10914.68,10914.68,10914.68,0],["2019-05-20",12006.15,12006.15,12006.15,12006.15,100],["2019-05-21",12006.15,12006.15,12006.15,12006.15,0],["2019-05-22",12006.15,12006.15,12006.15,12006.15,0],["2019-05-23",12006.15,12006.15,12006.15,12006.15,0],["2019-05-24",10846.47,11528.63,10846.47,11528.63,200],["2019-05-27",11528.63,11528.63,11528.63,11528.63,0],["2019-05-28",11528.63,11528.63,11528.63,11528.63,0],["2019-05-29",11528.63,11528.63,11528.63,11528.63,0],["2019-05-30",10437.17,10437.17,10437.17,10437.17,200],["2019-05-31",9413.91,11460.42,9413.91,11460.42,200],["2019-06-03",11460.42,11460.42,11460.42,11460.42,0],["2019-06-04",11460.42,11460.42,11460.42,11460.42,0],["2019-06-05",11460.42,11460.42,11460.42,11460.42,0],["2019-06-06",10368.95,10368.95,10368.95,10368.95,100],["2019-06-07",9345.7,9345.7,9345.7,9345.7,1800],["2019-06-10",8527.1,8527.1,8527.1,8527.1,100],["2019-06-11",9345.7,9345.7,9345.7,9345.7,100],["2019-06-12",9550.35,9891.43,9550.35,9891.43,300],["2019-06-13",10573.6,10573.6,9209.26,9891.43,1000],["2019-06-14",9891.43,9891.43,9891.43,9891.43,0],["2019-06-17",10846.47,10846.47,10846.47,10846.47,200],["2019-06-18",10846.47,10846.47,10846.47,10846.47,0],["2019-06-19",10846.47,10846.47,10846.47,10846.47,0],["2019-06-20",10846.47,10846.47,10846.47,10846.47,0],["2019-06-21",10846.47,10846.47,10846.47,10846.47,0],["2019-06-24",10710.03,10710.03,9823.22,9823.22,3700],["2019-06-25",9823.22,9823.22,9823.22,9823.22,0],["2019-06-26",9823.22,9823.22,9823.22,9823.22,0],["2019-06-27",9823.22,9823.22,9823.22,9823.22,0],["2019-06-28",9823.22,9823.22,9823.22,9823.22,0],["2019-07-01",9823.22,9823.22,9823.22,9823.22,0],["2019-07-02",9823.22,9823.22,9823.22,9823.22,0],["2019-07-03",10710.03,10710.03,10710.03,10710.03,100],["2019-07-04",11255.77,11255.77,11255.77,11255.77,100],["2019-07-05",11255.77,11255.77,11255.77,11255.77,0],["2019-07-08",11255.77,11255.77,11255.77,11255.77,0],["2019-07-09",11255.77,11255.77,11255.77,11255.77,0],["2019-07-10",11255.77,11255.77,11255.77,11255.77,0],["2019-07-11",11255.77,11255.77,11255.77,11255.77,0],["2019-07-12",11255.77,11255.77,11255.77,11255.77,0],["2019-07-15",11255.77,11255.77,11255.77,11255.77,0],["2019-07-16",11255.77,11255.77,11255.77,11255.77,0],["2019-07-17",11255.77,11255.77,11255.77,11255.77,0],["2019-07-18",11255.77,11255.77,11255.77,11255.77,0],["2019-07-19",11255.77,11255.77,11255.77,11255.77,0],["2019-07-22",11255.77,11255.77,11255.77,11255.77,0],["2019-07-23",11255.77,11255.77,11255.77,11255.77,0],["2019-07-24",11255.77,11255.77,11255.77,11255.77,0],["2019-07-25",11255.77,11255.77,11255.77,11255.77,0],["2019-07-26",11255.77,11255.77,11255.77,11255.77,0],["2019-07-29",10164.3,10164.3,10164.3,10164.3,4100],["2019-07-30",10164.3,10164.3,10164.3,10164.3,0],["2019-07-31",10164.3,10164.3,10164.3,10164.3,0],["2019-08-01",9891.43,9891.43,9891.43,9891.43,200],["2019-08-02",9891.43,9891.43,9891.43,9891.43,0],["2019-08-05",9550.35,9550.35,8936.4,9550.35,5200],["2019-08-06",9550.35,9550.35,9550.35,9550.35,0],["2019-08-07",9550.35,9550.35,9550.35,9550.35,0],["2019-08-08",9550.35,9550.35,9550.35,9550.35,0],["2019-08-09",9550.35,9550.35,9550.35,9550.35,0],["2019-08-12",9550.35,9550.35,9550.35,9550.35,0],["2019-08-13",9891.43,9959.65,9891.43,9959.65,10600],["2019-08-14",10027.87,10027.87,9959.65,9959.65,4500],["2019-08-15",9959.65,9959.65,9959.65,9959.65,0],["2019-08-16",9959.65,9959.65,9959.65,9959.65,0],["2019-08-19",9959.65,9959.65,9959.65,9959.65,0],["2019-08-20",9959.65,9959.65,9959.65,9959.65,0],["2019-08-21",9959.65,9959.65,9959.65,9959.65,0],["2019-08-22",9959.65,9959.65,9959.65,9959.65,0],["2019-08-23",9959.65,9959.65,9959.65,9959.65,0],["2019-08-26",9959.65,9959.65,9959.65,9959.65,0],["2019-08-27",9959.65,9959.65,9959.65,9959.65,0],["2019-08-28",9959.65,9959.65,9959.65,9959.65,0],["2019-08-29",9959.65,9959.65,9959.65,9959.65,0],["2019-08-30",9959.65,9959.65,9959.65,9959.65,0],["2019-09-03",9959.65,9959.65,9959.65,9959.65,0],["2019-09-04",9959.65,9959.65,9959.65,9959.65,0],["2019-09-05",9959.65,9959.65,9959.65,9959.65,0],["2019-09-06",9959.65,9959.65,9959.65,9959.65,0],["2019-09-09",9209.26,9209.26,9209.26,9209.26,500],["2019-09-10",9209.26,9209.26,9209.26,9209.26,0],["2019-09-11",9209.26,9209.26,9209.26,9209.26,0],["2019-09-12",9209.26,9209.26,9209.26,9209.26,0],["2019-09-13",9209.26,9209.26,9209.26,9209.26,0],["2019-09-16",9209.26,9209.26,9209.26,9209.26,0],["2019-09-17",9209.26,9209.26,9209.26,9209.26,0],["2019-09-18",9209.26,9209.26,9209.26,9209.26,0],["2019-09-19",9209.26,9209.26,9209.26,9209.26,0],["2019-09-20",9209.26,9209.26,9209.26,9209.26,0],["2019-09-23",9209.26,9209.26,9209.26,9209.26,0],["2019-09-24",9209.26,9209.26,9209.26,9209.26,0],["2019-09-25",9209.26,9209.26,9209.26,9209.26,0],["2019-09-26",9209.26,9209.26,9209.26,9209.26,0],["2019-09-27",9209.26,9209.26,9209.26,9209.26,0],["2019-09-30",9209.26,9209.26,9209.26,9209.26,0],["2019-10-01",9209.26,9209.26,9209.26,9209.26,0],["2019-10-02",9209.26,9209.26,9209.26,9209.26,0],["2019-10-03",9891.43,9891.43,9891.43,9891.43,200],["2019-10-04",9891.43,9891.43,9891.43,9891.43,0],["2019-10-07",9891.43,9891.43,9891.43,9891.43,0],["2019-10-08",9891.43,9891.43,9891.43,9891.43,0],["2019-10-09",9891.43,9891.43,9891.43,9891.43,500],["2019-10-10",9891.43,9891.43,9891.43,9891.43,500],["2019-10-11",9891.43,9891.43,9891.43,9891.43,0],["2019-10-14",9891.43,9891.43,9891.43,9891.43,0],["2019-10-15",9891.43,9891.43,9891.43,9891.43,0],["2019-10-16",9891.43,9891.43,9891.43,9891.43,0],["2019-10-17",9891.43,9891.43,9891.43,9891.43,0],["2019-10-18",9891.43,9891.43,9891.43,9891.43,0],["2019-10-21",9891.43,9891.43,9891.43,9891.43,0],["2019-10-22",9823.22,9823.22,9823.22,9823.22,900],["2019-10-23",9823.22,9823.22,9823.22,9823.22,0],["2019-10-24",9823.22,9823.22,9823.22,9823.22,0],["2019-10-25",9823.22,9823.22,9823.22,9823.22,0],["2019-10-28",9823.22,9823.22,9823.22,9823.22,0],["2019-10-29",9823.22,9823.22,9823.22,9823.22,0],["2019-10-30",9823.22,9823.22,9823.22,9823.22,0],["2019-10-31",9891.43,9891.43,9891.43,9891.43,300],["2019-11-01",9891.43,9891.43,9891.43,9891.43,0],["2019-11-04",9891.43,9891.43,9891.43,9891.43,0],["2019-11-05",9891.43,9891.43,9891.43,9891.43,0],["2019-11-06",9891.43,9891.43,9891.43,9891.43,0],["2019-11-07",9891.43,9891.43,9891.43,9891.43,0],["2019-11-08",9891.43,9891.43,9891.43,9891.43,0],["2019-11-11",9891.43,9891.43,9891.43,9891.43,0],["2019-11-12",9891.43,9891.43,9891.43,9891.43,0],["2019-11-13",9891.43,9891.43,9891.43,9891.43,0],["2019-11-14",9891.43,9891.43,9891.43,9891.43,200],["2019-11-15",9891.43,9891.43,9891.43,9891.43,0],["2019-11-18",9891.43,9891.43,9891.43,9891.43,0],["2019-11-19",9891.43,9891.43,9891.43,9891.43,0],["2019-11-20",9891.43,9891.43,9891.43,9891.43,0],["2019-11-21",9891.43,9891.43,9891.43,9891.43,0],["2019-11-22",9891.43,9891.43,9891.43,9891.43,0],["2019-11-25",9891.43,9891.43,9891.43,9891.43,0],["2019-11-26",9891.43,9891.43,9891.43,9891.43,0],["2019-11-27",9891.43,9891.43,9891.43,9891.43,0],["2019-11-28",9891.43,9891.43,9891.43,9891.43,0],["2019-11-29",9891.43,9891.43,9891.43,9891.43,0],["2019-12-02",9891.43,9891.43,9891.43,9891.43,300],["2019-12-03",8936.4,9891.43,8936.4,9345.7,2600],["2019-12-04",9345.7,9345.7,9345.7,9345.7,1300],["2019-12-05",9345.7,9345.7,9345.7,9345.7,0],["2019-12-06",9345.7,9345.7,9345.7,9345.7,0],["2019-12-09",9345.7,9345.7,9345.7,9345.7,0],["2019-12-10",9345.7,9345.7,9345.7,9345.7,0],["2019-12-11",9891.43,10232.52,9891.43,10232.52,500],["2019-12-12",10232.52,10232.52,10232.52,10232.52,0],["2019-12-13",10232.52,10232.52,10232.52,10232.52,0],["2019-12-16",10232.52,10232.52,10232.52,10232.52,0],["2019-12-17",9209.26,9209.26,9209.26,9209.26,100],["2019-12-18",9209.26,9209.26,9209.26,9209.26,0],["2019-12-19",9209.26,9209.26,9209.26,9209.26,0],["2019-12-20",9209.26,9209.26,9209.26,9209.26,0],["2019-12-23",9209.26,9209.26,9209.26,9209.26,0],["2019-12-24",9209.26,9209.26,9209.26,9209.26,0],["2019-12-25",9209.26,9209.26,9209.26,9209.26,0],["2019-12-26",9209.26,9209.26,9209.26,9209.26,0],["2019-12-27",9209.26,9209.26,9209.26,9209.26,0],["2019-12-30",9209.26,9209.26,9209.26,9209.26,0],["2019-12-31",9209.26,9209.26,9209.26,9209.26,0],["2020-01-02",9209.26,9209.26,9209.26,9209.26,0],["2020-01-03",9209.26,9209.26,9209.26,9209.26,0],["2020-01-06",9209.26,9209.26,9209.26,9209.26,0],["2020-01-07",9209.26,9209.26,9209.26,9209.26,0],["2020-01-08",8595.31,9823.22,8595.31,9823.22,200],["2020-01-09",10164.3,10164.3,10164.3,10164.3,100],["2020-01-10",11119.33,11119.33,11119.33,11119.33,100],["2020-01-13",10027.87,11528.63,10027.87,11528.63,200],["2020-01-14",12279.02,12279.02,12279.02,12279.02,100],["2020-01-15",12210.8,12210.8,12210.8,12210.8,100],["2020-01-16",12142.59,12142.59,12142.59,12142.59,100],["2020-01-17",11869.72,11869.72,11869.72,11869.72,100],["2020-01-20",12210.8,12210.8,12210.8,12210.8,200],["2020-01-21",12210.8,12210.8,12210.8,12210.8,100],["2020-01-22",13370.49,13370.49,13370.49,13370.49,100],["2020-01-30",14666.61,14666.61,14666.61,14666.61,100],["2020-01-31",14666.61,14666.61,14666.61,14666.61,0],["2020-02-03",15962.72,15962.72,15962.72,15962.72,100],["2020-02-04",17327.06,17327.06,17327.06,17327.06,100],["2020-02-05",17327.06,17327.06,17327.06,17327.06,0],["2020-02-06",17327.06,17327.06,15621.64,15621.64,200],["2020-02-07",14120.87,14120.87,14120.87,14120.87,100],["2020-02-10",12756.54,12756.54,12756.54,12756.54,100],["2020-02-11",11528.63,11528.63,11528.63,11528.63,100],["2020-02-12",11528.63,11528.63,11528.63,11528.63,0],["2020-02-13",11528.63,11528.63,11528.63,11528.63,0],["2020-02-14",10573.6,10573.6,10573.6,10573.6,100],["2020-02-17",9891.43,9891.43,9891.43,9891.43,1000],["2020-02-18",9891.43,9891.43,9891.43,9891.43,0],["2020-02-19",9891.43,9891.43,9891.43,9891.43,0],["2020-02-20",9891.43,9891.43,9891.43,9891.43,0],["2020-02-21",9891.43,9891.43,9891.43,9891.43,0],["2020-02-24",9891.43,9891.43,9891.43,9891.43,0],["2020-02-25",9209.26,9209.26,9209.26,9209.26,500],["2020-02-26",9209.26,9209.26,9209.26,9209.26,0],["2020-02-27",9209.26,9209.26,9209.26,9209.26,0],["2020-02-28",9209.26,9209.26,9209.26,9209.26,0],["2020-03-02",9209.26,9209.26,9209.26,9209.26,0],["2020-03-03",9209.26,9209.26,9209.26,9209.26,0],["2020-03-04",9209.26,9209.26,9209.26,9209.26,0],["2020-03-05",9209.26,9209.26,9209.26,9209.26,0],["2020-03-06",9209.26,9209.26,9209.26,9209.26,0],["2020-03-09",9209.26,9209.26,8868.18,8868.18,3500],["2020-03-10",8049.58,8049.58,8049.58,8049.58,100],["2020-03-11",8527.1,8527.1,8527.1,8527.1,100],["2020-03-12",8527.1,9345.7,8527.1,9345.7,1400],["2020-03-13",9345.7,9345.7,9345.7,9345.7,0],["2020-03-16",9345.7,9345.7,9345.7,9345.7,0],["2020-03-17",8458.88,8458.88,8458.88,8458.88,100],["2020-03-18",8458.88,8458.88,8458.88,8458.88,0],["2020-03-19",8458.88,8458.88,8458.88,8458.88,0],["2020-03-20",7640.28,9277.48,7640.28,9277.48,300],["2020-03-23",9277.48,9277.48,9277.48,9277.48,0],["2020-03-24",9277.48,9277.48,9277.48,9277.48,0],["2020-03-25",10164.3,10164.3,10164.3,10164.3,100],["2020-03-26",10164.3,10164.3,10164.3,10164.3,0],["2020-03-27",10164.3,10164.3,10164.3,10164.3,0],["2020-03-30",11119.33,11119.33,11119.33,11119.33,100],["2020-03-31",10027.87,10027.87,10027.87,10027.87,100],["2020-04-01",10027.87,10027.87,10027.87,10027.87,0],["2020-04-03",10027.87,10027.87,10027.87,10027.87,200],["2020-04-06",10027.87,10027.87,10027.87,10027.87,0],["2020-04-07",10027.87,10027.87,10027.87,10027.87,0],["2020-04-08",9072.83,9072.83,9072.83,9072.83,1000],["2020-04-09",9072.83,9072.83,9072.83,9072.83,0],["2020-04-10",9823.22,9823.22,9823.22,9823.22,1000],["2020-04-13",9823.22,9823.22,9823.22,9823.22,0],["2020-04-14",9823.22,9823.22,9823.22,9823.22,0],["2020-04-15",9823.22,9823.22,9823.22,9823.22,0],["2020-04-16",9823.22,9823.22,9823.22,9823.22,0],["2020-04-17",10232.52,10232.52,10232.52,10232.52,44800],["2020-04-20",10232.52,10232.52,10232.52,10232.52,0],["2020-04-21",10232.52,10232.52,10232.52,10232.52,0],["2020-04-22",10232.52,10232.52,10232.52,10232.52,1000],["2020-04-23",10232.52,10232.52,10232.52,10232.52,0],["2020-04-24",10232.52,10232.52,10232.52,10232.52,0],["2020-04-27",10232.52,10232.52,10232.52,10232.52,0],["2020-04-28",10232.52,10232.52,10232.52,10232.52,0],["2020-04-29",10232.52,10232.52,10232.52,10232.52,0],["2020-05-04",10232.52,10232.52,10232.52,10232.52,0],["2020-05-05",10232.52,10232.52,10232.52,10232.52,0],["2020-05-06",10232.52,10232.52,10232.52,10232.52,0],["2020-05-07",10232.52,10232.52,10232.52,10232.52,0],["2020-05-08",10232.52,10232.52,10232.52,10232.52,0],["2020-05-11",10232.52,10232.52,10232.52,10232.52,0],["2020-05-12",10232.52,10232.52,10232.52,10232.52,0],["2020-05-13",10232.52,10232.52,10232.52,10232.52,0],["2020-05-14",10232.52,10232.52,10232.52,10232.52,0],["2020-05-15",10232.52,10232.52,10232.52,10232.52,0],["2020-05-18",10232.52,10232.52,10232.52,10232.52,0],["2020-05-19",10232.52,10232.52,10232.52,10232.52,0],["2020-05-20",10232.52,10232.52,10232.52,10232.52,0],["2020-05-21",10232.52,10232.52,10232.52,10232.52,0],["2020-05-22",10232.52,10232.52,10232.52,10232.52,0],["2020-05-25",10232.52,10232.52,10232.52,10232.52,0],["2020-05-26",10232.52,10232.52,10232.52,10232.52,0],["2020-05-27",10846.47,10846.47,10846.47,10846.47,100],["2020-05-28",10846.47,10846.47,10846.47,10846.47,0],["2020-05-29",10846.47,10846.47,10846.47,10846.47,0],["2020-06-01",10846.47,10846.47,10846.47,10846.47,0],["2020-06-02",10846.47,10846.47,10846.47,10846.47,0],["2020-06-03",10846.47,10846.47,10846.47,10846.47,0],["2020-06-04",10846.47,10846.47,10846.47,10846.47,0],["2020-06-05",10846.47,10846.47,10846.47,10846.47,0],["2020-06-08",11528.63,11528.63,11528.63,11528.63,2200],["2020-06-09",11528.63,11528.63,11528.63,11528.63,0],["2020-06-10",11528.63,11528.63,11528.63,11528.63,0],["2020-06-11",11528.63,11528.63,11528.63,11528.63,0],["2020-06-12",11528.63,11528.63,11528.63,11528.63,0],["2020-06-15",11460.42,11460.42,11460.42,11460.42,100],["2020-06-16",11460.42,11460.42,11460.42,11460.42,0],["2020-06-17",11460.42,11460.42,11460.42,11460.42,0],["2020-06-18",11460.42,11460.42,11460.42,11460.42,0],["2020-06-19",11460.42,11460.42,11460.42,11460.42,0],["2020-06-22",11528.63,11528.63,11528.63,11528.63,500],["2020-06-23",11596.85,11596.85,11596.85,11596.85,400],["2020-06-24",11596.85,11596.85,11596.85,11596.85,0],["2020-06-25",11596.85,11596.85,11596.85,11596.85,0],["2020-06-26",11596.85,11596.85,11596.85,11596.85,0],["2020-06-29",11596.85,11596.85,11596.85,11596.85,0],["2020-06-30",11596.85,11596.85,11596.85,11596.85,0],["2020-07-01",11596.85,11596.85,11596.85,11596.85,0],["2020-07-02",11596.85,11596.85,11596.85,11596.85,0],["2020-07-03",11596.85,11596.85,11596.85,11596.85,0],["2020-07-06",11596.85,11596.85,11596.85,11596.85,0],["2020-07-07",11596.85,11596.85,11596.85,11596.85,0],["2020-07-08",11596.85,11596.85,11596.85,11596.85,0],["2020-07-09",11596.85,11596.85,11596.85,11596.85,0],["2020-07-10",11596.85,11596.85,11596.85,11596.85,0],["2020-07-13",11596.85,11596.85,11596.85,11596.85,0],["2020-07-14",11596.85,11596.85,11596.85,11596.85,0],["2020-07-15",11596.85,11596.85,11596.85,11596.85,0],["2020-07-16",11596.85,11596.85,11596.85,11596.85,0],["2020-07-17",11596.85,11596.85,11596.85,11596.85,0],["2020-07-20",11596.85,11596.85,11596.85,11596.85,0],["2020-07-21",11596.85,11596.85,11596.85,11596.85,0],["2020-07-22",11596.85,11596.85,11596.85,11596.85,0],["2020-07-23",11596.85,11596.85,11596.85,11596.85,0],["2020-07-24",11596.85,11596.85,11596.85,11596.85,0],["2020-07-27",11596.85,11596.85,11596.85,11596.85,0],["2020-07-28",11596.85,11596.85,11596.85,11596.85,0],["2020-07-29",11596.85,11596.85,11596.85,11596.85,0],["2020-07-30",11596.85,11596.85,11596.85,11596.85,0],["2020-07-31",11596.85,11596.85,11596.85,11596.85,0],["2020-08-03",11596.85,11596.85,11596.85,11596.85,0],["2020-08-04",11596.85,11596.85,11596.85,11596.85,0],["2020-08-05",11596.85,11596.85,11596.85,11596.85,0],["2020-08-06",11596.85,11596.85,11596.85,11596.85,0],["2020-08-07",11596.85,11596.85,11596.85,11596.85,0],["2020-08-10",11596.85,11596.85,11596.85,11596.85,0],["2020-08-11",11596.85,11596.85,11596.85,11596.85,100],["2020-08-12",11596.85,11596.85,11596.85,11596.85,0],["2020-08-13",11596.85,11596.85,11596.85,11596.85,0],["2020-08-14",11596.85,11596.85,11596.85,11596.85,0],["2020-08-17",11596.85,11596.85,11596.85,11596.85,0],["2020-08-18",11596.85,11596.85,11596.85,11596.85,0],["2020-08-19",11596.85,11596.85,11596.85,11596.85,0],["2020-08-20",11596.85,11596.85,11596.85,11596.85,0],["2020-08-21",11449.12,11449.12,11449.12,11449.12,100],["2020-08-24",11449.12,11449.12,11449.12,11449.12,0],["2020-08-25",11449.12,11449.12,11449.12,11449.12,0],["2020-08-26",11449.12,11449.12,11449.12,11449.12,0],["2020-08-27",11449.12,11449.12,11449.12,11449.12,0],["2020-08-28",12557.1,12557.1,12557.1,12557.1,100],["2020-08-31",12557.1,12557.1,12557.1,12557.1,100],["2020-09-01",12557.1,12557.1,12557.1,12557.1,0],["2020-09-03",12557.1,12557.1,12557.1,12557.1,0],["2020-09-04",11301.39,11301.39,11301.39,11301.39,100],["2020-09-07",10193.41,10193.41,10193.41,10193.41,1400],["2020-09-08",10267.28,10341.14,10267.28,10341.14,1500],["2020-09-09",10341.14,10341.14,10341.14,10341.14,0],["2020-09-10",10341.14,10341.14,10341.14,10341.14,0],["2020-09-11",10341.14,10341.14,10341.14,10341.14,0],["2020-09-14",10341.14,10341.14,10341.14,10341.14,0],["2020-09-15",10341.14,10341.14,10341.14,10341.14,0],["2020-09-16",10341.14,10341.14,10341.14,10341.14,0],["2020-09-17",9380.89,10045.68,9380.89,10045.68,400],["2020-09-18",10045.68,10045.68,10045.68,10045.68,0],["2020-09-21",10193.41,10193.41,10193.41,10193.41,500],["2020-09-22",10193.41,10193.41,10193.41,10193.41,0],["2020-09-23",10045.68,10045.68,10045.68,10045.68,100],["2020-09-24",10045.68,10045.68,10045.68,10045.68,0],["2020-09-25",10045.68,10045.68,10045.68,10045.68,0],["2020-09-28",10045.68,10045.68,10045.68,10045.68,0],["2020-09-29",10045.68,10045.68,10045.68,10045.68,0],["2020-09-30",10045.68,10045.68,10045.68,10045.68,900],["2020-10-01",10045.68,10045.68,10045.68,10045.68,0],["2020-10-02",10045.68,10045.68,10045.68,10045.68,0],["2020-10-05",10045.68,10045.68,10045.68,10045.68,0],["2020-10-06",10045.68,10045.68,9750.22,9750.22,700],["2020-10-07",9750.22,9750.22,9750.22,9750.22,0],["2020-10-08",9750.22,9750.22,9750.22,9750.22,0],["2020-10-09",9750.22,9750.22,9750.22,9750.22,200],["2020-10-12",9750.22,9750.22,9750.22,9750.22,0],["2020-10-13",9971.81,9971.81,9971.81,9971.81,500],["2020-10-14",9971.81,9971.81,9971.81,9971.81,0],["2020-10-15",9454.76,9454.76,9454.76,9454.76,100],["2020-10-16",9454.76,9454.76,9454.76,9454.76,0],["2020-10-19",9454.76,9454.76,9454.76,9454.76,0],["2020-10-20",10045.68,10045.68,9971.81,9971.81,200],["2020-10-21",10710.47,10710.47,10710.47,10710.47,100],["2020-10-22",10710.47,10710.47,10710.47,10710.47,0],["2020-10-23",10710.47,10710.47,10710.47,10710.47,0],["2020-10-26",10710.47,10710.47,10710.47,10710.47,0],["2020-10-27",10710.47,10710.47,10710.47,10710.47,0],["2020-10-28",10710.47,10710.47,10710.47,10710.47,0],["2020-10-29",10710.47,10710.47,10710.47,10710.47,0],["2020-10-30",10710.47,10710.47,10710.47,10710.47,0],["2020-11-02",10710.47,10710.47,10710.47,10710.47,0],["2020-11-03",10710.47,10710.47,10710.47,10710.47,0],["2020-11-04",10710.47,10710.47,10710.47,10710.47,0],["2020-11-05",10710.47,10710.47,10710.47,10710.47,0],["2020-11-06",10710.47,10710.47,10710.47,10710.47,0],["2020-11-09",10710.47,10710.47,10710.47,10710.47,0],["2020-11-10",9676.35,9676.35,9676.35,9676.35,100],["2020-11-11",9676.35,9676.35,9676.35,9676.35,0],["2020-11-12",9676.35,9676.35,9676.35,9676.35,0],["2020-11-13",8716.1,10045.68,8716.1,10045.68,200],["2020-11-16",10045.68,10045.68,10045.68,10045.68,0],["2020-11-17",10045.68,10045.68,10045.68,10045.68,0],["2020-11-18",10119.55,10119.55,10045.68,10045.68,10100],["2020-11-19",10045.68,10045.68,10045.68,10045.68,0],["2020-11-20",10045.68,10045.68,10045.68,10045.68,0],["2020-11-23",9233.16,9233.16,9233.16,9233.16,100],["2020-11-24",9233.16,9233.16,9233.16,9233.16,0],["2020-11-25",9233.16,9233.16,9233.16,9233.16,0],["2020-11-26",8346.78,9233.16,8346.78,9233.16,200],["2020-11-27",9233.16,9233.16,9233.16,9233.16,0],["2020-11-30",9676.35,9971.81,9676.35,9971.81,1000],["2020-12-01",9971.81,9971.81,9971.81,9971.81,0],["2020-12-02",9971.81,9971.81,9971.81,9971.81,0],["2020-12-03",9971.81,9971.81,9971.81,9971.81,0],["2020-12-04",10119.55,10119.55,10119.55,10119.55,100],["2020-12-07",10119.55,10119.55,10119.55,10119.55,0],["2020-12-08",9602.49,9602.49,9602.49,9602.49,1000],["2020-12-09",8863.84,8863.84,8863.84,8863.84,400],["2020-12-10",8937.7,9602.49,8937.7,9602.49,19700],["2020-12-11",9602.49,9602.49,9602.49,9602.49,0],["2020-12-14",9676.35,9676.35,9676.35,9676.35,120],["2020-12-15",9676.35,9676.35,9676.35,9676.35,100],["2020-12-16",9602.49,9602.49,9602.49,9602.49,100],["2020-12-17",9602.49,9602.49,9602.49,9602.49,0],["2020-12-18",9602.49,9602.49,9602.49,9602.49,0],["2020-12-21",9602.49,9602.49,9602.49,9602.49,0],["2020-12-22",8716.1,9971.81,8716.1,9971.81,200],["2020-12-23",9971.81,10045.68,9971.81,10045.68,200],["2020-12-24",10045.68,10045.68,10045.68,10045.68,0],["2020-12-25",10045.68,10045.68,10045.68,10045.68,0],["2020-12-28",10045.68,10045.68,10045.68,10045.68,0],["2020-12-29",10045.68,10045.68,10045.68,10045.68,0],["2020-12-30",10045.68,10045.68,10045.68,10045.68,0],["2020-12-31",9307.03,10710.47,9307.03,10710.47,200],["2021-01-04",10710.47,10710.47,10710.47,10710.47,0],["2021-01-05",10710.47,10710.47,10710.47,10710.47,0],["2021-01-06",10710.47,10710.47,10710.47,10710.47,0],["2021-01-07",10710.47,10710.47,10710.47,10710.47,0],["2021-01-08",10710.47,10710.47,10710.47,10710.47,0],["2021-01-11",11375.26,11375.26,10636.6,10636.6,200],["2021-01-12",10636.6,10636.6,10488.87,10488.87,1300],["2021-01-13",11079.79,11079.79,11079.79,11079.79,200],["2021-01-14",11079.79,11818.45,11079.79,11818.45,2100],["2021-01-15",11818.45,11818.45,11818.45,11818.45,0],["2021-01-18",11818.45,11818.45,11818.45,11818.45,0],["2021-01-19",11596.85,11596.85,11079.79,11079.79,600],["2021-01-20",11079.79,11079.79,11079.79,11079.79,0],["2021-01-21",11079.79,11079.79,11079.79,11079.79,0],["2021-01-22",11079.79,11079.79,11079.79,11079.79,0],["2021-01-25",11079.79,11079.79,11079.79,11079.79,0],["2021-01-26",11079.79,11079.79,11079.79,11079.79,0],["2021-01-27",10341.14,10341.14,10119.55,10119.55,2000],["2021-01-28",9971.81,9971.81,9971.81,9971.81,200],["2021-01-29",9971.81,9971.81,9971.81,9971.81,0],["2021-02-01",9971.81,9971.81,9971.81,9971.81,0],["2021-02-02",9971.81,9971.81,9971.81,9971.81,0],["2021-02-03",9971.81,9971.81,9971.81,9971.81,0],["2021-02-04",9971.81,9971.81,9971.81,9971.81,0],["2021-02-05",9971.81,9971.81,9971.81,9971.81,0],["2021-02-08",9971.81,9971.81,9971.81,9971.81,0],["2021-02-09",9971.81,9971.81,9971.81,9971.81,0],["2021-02-17",9971.81,9971.81,9971.81,9971.81,0],["2021-02-18",9971.81,9971.81,9971.81,9971.81,0],["2021-02-19",9602.49,9971.81,9602.49,9971.81,600],["2021-02-22",9971.81,9971.81,9971.81,9971.81,0],["2021-02-23",9971.81,9971.81,9971.81,9971.81,0],["2021-02-24",9971.81,9971.81,9971.81,9971.81,0],["2021-02-25",10341.14,10341.14,10341.14,10341.14,400],["2021-02-26",10341.14,10341.14,10341.14,10341.14,0],["2021-03-01",9971.81,10341.14,9971.81,10341.14,200],["2021-03-02",10341.14,10341.14,10341.14,10341.14,0],["2021-03-03",10341.14,10341.14,10341.14,10341.14,0],["2021-03-04",10636.6,10636.6,10636.6,10636.6,400],["2021-03-05",10636.6,10636.6,10636.6,10636.6,0],["2021-03-08",10636.6,10636.6,10636.6,10636.6,0],["2021-03-09",11449.12,11449.12,11449.12,11449.12,100],["2021-03-10",11079.79,11079.79,11079.79,11079.79,1300],["2021-03-11",11079.79,11079.79,11079.79,11079.79,0],["2021-03-12",11079.79,11079.79,11079.79,11079.79,0],["2021-03-15",11153.66,11153.66,11153.66,11153.66,1600],["2021-03-16",10341.14,10341.14,10341.14,10341.14,200],["2021-03-17",10341.14,10341.14,10341.14,10341.14,0],["2021-03-18",10341.14,10341.14,10341.14,10341.14,0],["2021-03-19",9971.81,9971.81,9971.81,9971.81,2000],["2021-03-22",9971.81,9971.81,9971.81,9971.81,0],["2021-03-23",9971.81,9971.81,9971.81,9971.81,0],["2021-03-24",9971.81,9971.81,9971.81,9971.81,0],["2021-03-25",9971.81,9971.81,9971.81,9971.81,0],["2021-03-26",9971.81,9971.81,9971.81,9971.81,0],["2021-03-29",9971.81,9971.81,9971.81,9971.81,0],["2021-03-30",10193.41,10193.41,10193.41,10193.41,1300],["2021-03-31",10193.41,10193.41,10193.41,10193.41,0],["2021-04-01",10193.41,10193.41,10193.41,10193.41,0],["2021-04-02",10341.14,10341.14,10341.14,10341.14,100],["2021-04-05",10562.74,10562.74,10562.74,10562.74,100],["2021-04-06",10562.74,10562.74,10562.74,10562.74,0],["2021-04-07",10562.74,10562.74,10562.74,10562.74,0],["2021-04-08",10562.74,10562.74,10562.74,10562.74,0],["2021-04-09",10562.74,10562.74,10562.74,10562.74,0],["2021-04-12",10562.74,10562.74,10562.74,10562.74,0],["2021-04-13",10636.6,10636.6,10636.6,10636.6,400],["2021-04-14",11079.79,11079.79,11079.79,11079.79,100],["2021-04-15",11079.79,11153.66,11079.79,11153.66,500],["2021-04-16",11153.66,11227.52,11153.66,11153.66,1500],["2021-04-19",11079.79,11079.79,10045.68,10193.41,1200],["2021-04-20",10341.14,10341.14,10341.14,10341.14,500],["2021-04-22",10710.47,10710.47,10710.47,10710.47,500],["2021-04-23",11079.79,11153.66,11079.79,11153.66,300],["2021-04-26",11153.66,11153.66,10193.41,10193.41,500],["2021-04-27",10562.74,10562.74,10562.74,10562.74,200],["2021-04-28",10562.74,10562.74,10562.74,10562.74,0],["2021-04-29",11227.52,11596.85,10710.47,10710.47,2400],["2021-05-04",11435.24,11757.36,11435.24,11757.36,800],["2021-05-05",10871.53,11113.12,10871.53,11032.59,300],["2021-05-06",11113.12,11113.12,10952.06,10952.06,900],["2021-05-07",11837.89,11837.89,10871.53,10952.06,800],["2021-05-10",11274.18,11757.36,11274.18,11757.36,300],["2021-05-11",11032.59,11032.59,11032.59,11032.59,100],["2021-05-12",11032.59,11032.59,11032.59,11032.59,0],["2021-05-13",11274.18,11274.18,10629.94,10629.94,200],["2021-05-14",10629.94,10629.94,10629.94,10629.94,0],["2021-05-17",10629.94,10629.94,10629.94,10629.94,0],["2021-05-18",10629.94,10629.94,10629.94,10629.94,0],["2021-05-19",10629.94,10629.94,10629.94,10629.94,0],["2021-05-20",10629.94,10629.94,10629.94,10629.94,0],["2021-05-21",10629.94,10629.94,10629.94,10629.94,0],["2021-05-24",10629.94,10629.94,10629.94,10629.94,0],["2021-05-25",10871.53,10871.53,10871.53,10871.53,300],["2021-05-26",10871.53,10871.53,10871.53,10871.53,0],["2021-05-27",10871.53,10871.53,10871.53,10871.53,0],["2021-05-28",11274.18,11274.18,11274.18,11274.18,100],["2021-05-31",11274.18,11274.18,11274.18,11274.18,0],["2021-06-01",11274.18,11274.18,11274.18,11274.18,0],["2021-06-02",11274.18,11274.18,11274.18,11274.18,0],["2021-06-03",11274.18,11274.18,11274.18,11274.18,0],["2021-06-04",10871.53,10871.53,10871.53,10871.53,100],["2021-06-07",10871.53,10871.53,10871.53,10871.53,0],["2021-06-08",10871.53,10871.53,10871.53,10871.53,0],["2021-06-09",10871.53,10871.53,10871.53,10871.53,0],["2021-06-10",10871.53,10952.06,10871.53,10952.06,800],["2021-06-11",11193.65,11193.65,11193.65,11193.65,800],["2021-06-14",11193.65,11193.65,11193.65,11193.65,0],["2021-06-15",11193.65,11193.65,11193.65,11193.65,0],["2021-06-16",10871.53,10871.53,10871.53,10871.53,2000],["2021-06-17",10871.53,10871.53,10871.53,10871.53,0],["2021-06-18",10952.06,11274.18,10952.06,11032.59,1400],["2021-06-21",11032.59,11032.59,11032.59,11032.59,0],["2021-06-22",11032.59,11032.59,11032.59,11032.59,0],["2021-06-23",11032.59,11032.59,11032.59,11032.59,0],["2021-06-24",11274.18,11274.18,11274.18,11274.18,100],["2021-06-25",11274.18,11274.18,11274.18,11274.18,0],["2021-06-28",11274.18,11274.18,11274.18,11274.18,0],["2021-06-29",11274.18,11274.18,11274.18,11274.18,0],["2021-06-30",11274.18,11274.18,11274.18,11274.18,700],["2021-07-01",11274.18,11274.18,11274.18,11274.18,0],["2021-07-02",11274.18,11274.18,11274.18,11274.18,0],["2021-07-05",11274.18,11274.18,11274.18,11274.18,0],["2021-07-06",11274.18,11274.18,11274.18,11274.18,0],["2021-07-07",11274.18,11274.18,11274.18,11274.18,0],["2021-07-08",11274.18,11274.18,11274.18,11274.18,0],["2021-07-09",11274.18,11274.18,11274.18,11274.18,0],["2021-07-12",11274.18,11274.18,11274.18,11274.18,1800],["2021-07-13",11274.18,11274.18,11274.18,11274.18,0],["2021-07-14",11274.18,11274.18,11274.18,11274.18,0],["2021-07-15",11274.18,11274.18,11274.18,11274.18,0],["2021-07-16",11274.18,11274.18,11274.18,11274.18,0],["2021-07-19",11274.18,11274.18,11274.18,11274.18,0],["2021-07-20",11274.18,11274.18,11274.18,11274.18,0],["2021-07-21",11113.12,11676.83,11113.12,11193.65,500],["2021-07-22",11193.65,11193.65,11193.65,11193.65,0],["2021-07-23",11837.89,11837.89,11837.89,11837.89,200],["2021-07-26",11837.89,11837.89,11837.89,11837.89,0],["2021-07-27",11837.89,11837.89,11837.89,11837.89,200],["2021-07-28",11837.89,11837.89,11837.89,11837.89,0],["2021-07-29",11837.89,11837.89,11837.89,11837.89,0],["2021-07-30",11837.89,11837.89,11837.89,11837.89,0],["2021-08-02",10952.06,10952.06,10952.06,10952.06,1300],["2021-08-03",11274.18,11274.18,11274.18,11274.18,100],["2021-08-04",11274.18,11274.18,11274.18,11274.18,2400],["2021-08-05",11274.18,11274.18,11274.18,11274.18,0],["2021-08-06",11274.18,11274.18,11274.18,11274.18,100],["2021-08-09",11274.18,11274.18,11274.18,11274.18,0],["2021-08-10",11274.18,11274.18,11274.18,11274.18,0],["2021-08-11",11274.18,11274.18,11274.18,11274.18,0],["2021-08-12",11274.18,11274.18,11274.18,11274.18,0],["2021-08-13",11274.18,11274.18,11274.18,11274.18,0],["2021-08-16",11274.18,11274.18,11274.18,11274.18,0],["2021-08-17",11274.18,11274.18,11274.18,11274.18,0],["2021-08-18",11274.18,11274.18,11274.18,11274.18,0],["2021-08-19",11274.18,11274.18,11274.18,11274.18,0],["2021-08-20",11274.18,11274.18,11274.18,11274.18,0],["2021-08-23",11274.18,11274.18,11274.18,11274.18,0],["2021-08-24",11274.18,11274.18,11274.18,11274.18,0],["2021-08-25",11274.18,11274.18,11274.18,11274.18,0],["2021-08-26",11274.18,11274.18,11274.18,11274.18,0],["2021-08-27",11274.18,11274.18,11274.18,11274.18,0],["2021-08-30",11274.18,11274.18,11274.18,11274.18,0],["2021-08-31",11274.18,11274.18,11274.18,11274.18,600],["2021-09-01",11274.18,11274.18,11274.18,11274.18,0],["2021-09-06",11274.18,11274.18,11274.18,11274.18,0],["2021-09-07",11113.12,11113.12,11113.12,11113.12,100],["2021-09-08",12160.0,12160.0,12160.0,12160.0,600],["2021-09-09",12160.0,12160.0,12160.0,12160.0,0],["2021-09-10",12160.0,12160.0,12160.0,12160.0,0],["2021-09-13",12160.0,12160.0,12160.0,12160.0,0],["2021-09-14",12160.0,12160.0,12160.0,12160.0,0],["2021-09-15",12160.0,12160.0,12160.0,12160.0,100],["2021-09-16",13367.95,13367.95,13367.95,13367.95,1400],["2021-09-17",14495.37,14495.37,13367.95,14495.37,700],["2021-09-20",13287.42,14898.02,13287.42,14898.02,800],["2021-09-21",14898.02,15542.26,13529.01,15542.26,2300],["2021-09-22",14092.72,15542.26,14012.19,15542.26,900],["2021-09-23",15542.26,16105.97,14173.25,16105.97,1600],["2021-09-24",14495.37,16911.27,14495.37,16911.27,1600],["2021-09-27",15220.14,17072.32,15220.14,16830.74,1400],["2021-09-28",15220.14,16911.27,15220.14,16911.27,300],["2021-09-29",15220.14,15220.14,15220.14,15220.14,200],["2021-09-30",15220.14,15220.14,15220.14,15220.14,0],["2021-10-01",15220.14,15220.14,15220.14,15220.14,0],["2021-10-04",14173.25,14173.25,14173.25,14173.25,1000],["2021-10-05",12804.24,15542.26,12804.24,15542.26,200],["2021-10-06",14012.19,15461.73,14012.19,15461.73,200],["2021-10-07",15461.73,16911.27,14092.72,16911.27,2300],["2021-10-08",15220.14,15220.14,15220.14,15220.14,500],["2021-10-11",13931.66,15864.38,13851.13,15864.38,500],["2021-10-12",15864.38,15864.38,15864.38,15864.38,0],["2021-10-13",15864.38,15864.38,15864.38,15864.38,0],["2021-10-14",15864.38,15864.38,15864.38,15864.38,0],["2021-10-15",14495.37,15783.85,14334.31,15783.85,1200],["2021-10-18",15783.85,15783.85,15783.85,15783.85,0],["2021-10-19",15783.85,15783.85,15783.85,15783.85,0],["2021-10-20",15783.85,15783.85,15783.85,15783.85,0],["2021-10-21",15783.85,15783.85,15783.85,15783.85,0],["2021-10-22",15783.85,15783.85,15783.85,15783.85,0],["2021-10-25",14253.78,14253.78,14253.78,14253.78,600],["2021-10-26",13287.42,13287.42,13287.42,13287.42,100],["2021-10-27",13287.42,13287.42,13287.42,13287.42,0],["2021-10-28",14414.84,14414.84,14414.84,14414.84,100],["2021-10-29",14414.84,14414.84,14414.84,14414.84,0],["2021-11-01",14253.78,14414.84,14253.78,14414.84,400],["2021-11-02",14414.84,14414.84,14414.84,14414.84,0],["2021-11-03",14414.84,14414.84,14414.84,14414.84,0],["2021-11-04",14414.84,14414.84,14414.84,14414.84,0],["2021-11-05",13045.83,14414.84,13045.83,14414.84,400],["2021-11-08",14334.31,14495.37,14334.31,14495.37,600],["2021-11-09",14495.37,14495.37,14495.37,14495.37,0],["2021-11-10",14495.37,14495.37,14495.37,14495.37,0],["2021-11-11",14495.37,14495.37,14495.37,14495.37,0],["2021-11-12",14495.37,14495.37,14495.37,14495.37,0],["2021-11-15",14495.37,14495.37,14495.37,14495.37,0],["2021-11-16",13690.07,13690.07,13690.07,13690.07,1300],["2021-11-17",14334.31,14334.31,14334.31,14334.31,100],["2021-11-18",14334.31,14334.31,14334.31,14334.31,0],["2021-11-19",14334.31,14334.31,14334.31,14334.31,0],["2021-11-22",14334.31,14334.31,14334.31,14334.31,0],["2021-11-23",12965.3,13690.07,12965.3,13609.54,300],["2021-11-24",13529.01,13609.54,13529.01,13609.54,200],["2021-11-25",13690.07,13690.07,13609.54,13609.54,300],["2021-11-26",12321.06,12482.12,12321.06,12482.12,500],["2021-11-29",13287.42,13448.48,13287.42,13448.48,300],["2021-11-30",13448.48,13448.48,13448.48,13448.48,0],["2021-12-01",13448.48,13448.48,13448.48,13448.48,0],["2021-12-02",13448.48,13448.48,13448.48,13448.48,0],["2021-12-03",13690.07,13690.07,13609.54,13609.54,200],["2021-12-06",12884.77,12884.77,12884.77,12884.77,100],["2021-12-07",12884.77,12884.77,12884.77,12884.77,0],["2021-12-08",12884.77,12884.77,12884.77,12884.77,0],["2021-12-09",12884.77,12884.77,12884.77,12884.77,0],["2021-12-10",12884.77,12884.77,12884.77,12884.77,0],["2021-12-13",12884.77,12884.77,12884.77,12884.77,0],["2021-12-14",12884.77,12884.77,12884.77,12884.77,0],["2021-12-15",12884.77,12884.77,12884.77,12884.77,0],["2021-12-16",12884.77,12884.77,12884.77,12884.77,100],["2021-12-17",12884.77,12884.77,12884.77,12884.77,100],["2021-12-20",12884.77,12884.77,12884.77,12884.77,0],["2021-12-21",11596.3,11596.3,11596.3,11596.3,100],["2021-12-22",11757.36,12160.0,11757.36,12160.0,900],["2021-12-23",11918.42,12079.48,10952.06,11274.18,1400],["2021-12-24",11354.71,11354.71,11354.71,11354.71,300],["2021-12-27",11354.71,11354.71,11193.65,11193.65,8600],["2021-12-28",11274.18,11274.18,11274.18,11274.18,100],["2021-12-29",11274.18,11274.18,11274.18,11274.18,100],["2021-12-30",11435.24,11435.24,11435.24,11435.24,100],["2021-12-31",12160.0,12160.0,12079.48,12079.48,500],["2022-01-04",12079.48,12079.48,12079.48,12079.48,0],["2022-01-05",12079.48,12079.48,12079.48,12079.48,0],["2022-01-06",12079.48,12079.48,12079.48,12079.48,0],["2022-01-07",11113.12,11113.12,11113.12,11113.12,100],["2022-01-10",12160.0,12160.0,11998.95,11998.95,900],["2022-01-11",11998.95,11998.95,11998.95,11998.95,200],["2022-01-12",11998.95,11998.95,11998.95,11998.95,0],["2022-01-13",11998.95,11998.95,11998.95,11998.95,0],["2022-01-14",12884.77,12884.77,12884.77,12884.77,200],["2022-01-17",11596.3,11676.83,11596.3,11676.83,700],["2022-01-18",11676.83,11676.83,11676.83,11676.83,0],["2022-01-19",11676.83,11676.83,11676.83,11676.83,0],["2022-01-20",12643.18,12643.18,12643.18,12643.18,300],["2022-01-21",12643.18,12643.18,12643.18,12643.18,0],["2022-01-24",12643.18,12643.18,12643.18,12643.18,0],["2022-01-25",12643.18,12643.18,12643.18,12643.18,0],["2022-01-26",12643.18,12643.18,12643.18,12643.18,0],["2022-01-27",12643.18,12643.18,12643.18,12643.18,100],["2022-01-28",12643.18,12643.18,12643.18,12643.18,0],["2022-02-07",12643.18,12643.18,12643.18,12643.18,0],["2022-02-08",12643.18,12643.18,12643.18,12643.18,0],["2022-02-09",12643.18,12643.18,12643.18,12643.18,200],["2022-02-10",12643.18,12643.18,12643.18,12643.18,0],["2022-02-11",12643.18,12643.18,12643.18,12643.18,0],["2022-02-14",12643.18,12643.18,12643.18,12643.18,500],["2022-02-15",12643.18,12643.18,12643.18,12643.18,0],["2022-02-16",12643.18,12643.18,12643.18,12643.18,0],["2022-02-17",12643.18,12643.18,12643.18,12643.18,0],["2022-02-18",12079.48,12079.48,12079.48,12079.48,600],["2022-02-21",12079.48,12079.48,12079.48,12079.48,0],["2022-02-22",12884.77,12884.77,11435.24,11435.24,300],["2022-02-23",11435.24,11435.24,11435.24,11435.24,100],["2022-02-24",11274.18,11274.18,11274.18,11274.18,500],["2022-02-25",11515.77,11515.77,11515.77,11515.77,100],["2022-02-28",12160.0,12160.0,12160.0,12160.0,100],["2022-03-01",12160.0,12160.0,12160.0,12160.0,0],["2022-03-02",12160.0,12160.0,12160.0,12160.0,0],["2022-03-03",12160.0,12160.0,12160.0,12160.0,0],["2022-03-04",12482.12,12482.12,12482.12,12482.12,100],["2022-03-07",12482.12,12482.12,12482.12,12482.12,0],["2022-03-08",12482.12,12482.12,12482.12,12482.12,0],["2022-03-09",12643.18,12643.18,12562.65,12562.65,500],["2022-03-10",12562.65,12723.71,12482.12,12482.12,1000],["2022-03-11",12482.12,12643.18,12482.12,12643.18,200],["2022-03-14",12643.18,12643.18,12643.18,12643.18,0],["2022-03-15",12643.18,12643.18,12643.18,12643.18,0],["2022-03-16",11435.24,12482.12,11435.24,12482.12,200],["2022-03-17",12482.12,12482.12,12482.12,12482.12,0],["2022-03-18",12482.12,13206.89,12482.12,12804.24,400],["2022-03-21",12804.24,12884.77,12723.71,12804.24,3800],["2022-03-22",12804.24,12804.24,12804.24,12804.24,800],["2022-03-23",12965.3,12965.3,12884.77,12884.77,1300],["2022-03-24",11596.3,13126.36,11596.3,12884.77,5500],["2022-03-25",12965.3,12965.3,12965.3,12965.3,1800],["2022-03-28",12723.71,12723.71,12723.71,12723.71,100],["2022-03-29",12723.71,12723.71,12723.71,12723.71,0],["2022-03-30",12723.71,12723.71,12723.71,12723.71,0],["2022-03-31",12723.71,12723.71,12723.71,12723.71,0],["2022-04-01",11596.3,13287.42,11596.3,13287.42,200],["2022-04-04",13287.42,13287.42,13287.42,13287.42,0],["2022-04-05",13287.42,13287.42,13287.42,13287.42,0],["2022-04-06",13287.42,13287.42,13287.42,13287.42,200],["2022-04-07",13287.42,13287.42,13287.42,13287.42,0],["2022-04-08",13287.42,13287.42,13287.42,13287.42,0],["2022-04-12",13287.42,13287.42,13287.42,13287.42,0],["2022-04-13",13287.42,13287.42,13287.42,13287.42,0],["2022-04-14",13287.42,13287.42,13287.42,13287.42,2000],["2022-04-15",13287.42,13287.42,13287.42,13287.42,0],["2022-04-18",13287.42,13287.42,13287.42,13287.42,1800],["2022-04-19",13287.42,13287.42,13287.42,13287.42,0],["2022-04-20",13287.42,13287.42,13287.42,13287.42,0],["2022-04-21",12482.12,13287.42,12079.48,12160.0,2000],["2022-04-22",12160.0,12160.0,12160.0,12160.0,0],["2022-04-25",12160.0,12160.0,12160.0,12160.0,0],["2022-04-26",12160.0,12160.0,12160.0,12160.0,0],["2022-04-27",12160.0,12160.0,12160.0,12160.0,0],["2022-04-28",12482.12,12482.12,12482.12,12482.12,100],["2022-04-29",11274.18,13690.07,11274.18,13448.48,5700],["2022-05-04",13287.42,13287.42,13287.42,13287.42,100],["2022-05-05",12610.36,12694.99,12610.36,12694.99,300],["2022-05-06",13118.16,13541.32,13118.16,13541.32,600],["2022-05-09",13541.32,13541.32,13541.32,13541.32,300],["2022-05-10",13541.32,13541.32,13541.32,13541.32,0],["2022-05-11",13541.32,13541.32,13541.32,13541.32,0],["2022-05-12",12271.82,12271.82,12271.82,12271.82,1000],["2022-05-13",11086.96,12694.99,11086.96,12694.99,200],["2022-05-16",12694.99,12694.99,12694.99,12694.99,0],["2022-05-17",12694.99,12694.99,12694.99,12694.99,0],["2022-05-18",12694.99,12694.99,12694.99,12694.99,0],["2022-05-19",12694.99,12694.99,12694.99,12694.99,0],["2022-05-20",12694.99,12694.99,12694.99,12694.99,0],["2022-05-23",11425.49,12694.99,11425.49,12694.99,200],["2022-05-24",11425.49,11425.49,11425.49,11425.49,100],["2022-05-25",10409.89,10409.89,10409.89,10409.89,100],["2022-05-26",10409.89,10409.89,10409.89,10409.89,0],["2022-05-27",10409.89,10409.89,10409.89,10409.89,0],["2022-05-30",11425.49,11425.49,11425.49,11425.49,100],["2022-05-31",11425.49,11425.49,11425.49,11425.49,0],["2022-06-01",11425.49,11425.49,11425.49,11425.49,0],["2022-06-02",12525.72,12525.72,12525.72,12525.72,300],["2022-06-03",12694.99,12694.99,12694.99,12694.99,100],["2022-06-06",12694.99,12694.99,12694.99,12694.99,0],["2022-06-07",12694.99,12694.99,12694.99,12694.99,0],["2022-06-08",12694.99,12694.99,12694.99,12694.99,0],["2022-06-09",12694.99,12694.99,12694.99,12694.99,0],["2022-06-10",12694.99,12694.99,12694.99,12694.99,0],["2022-06-13",12694.99,12694.99,12694.99,12694.99,0],["2022-06-14",12694.99,12694.99,12694.99,12694.99,0],["2022-06-15",12694.99,12694.99,12694.99,12694.99,0],["2022-06-16",12694.99,12694.99,12694.99,12694.99,0],["2022-06-17",12694.99,12694.99,12694.99,12694.99,0],["2022-06-20",12694.99,12694.99,12694.99,12694.99,300],["2022-06-21",12694.99,12694.99,12694.99,12694.99,0],["2022-06-22",12694.99,12694.99,12694.99,12694.99,0],["2022-06-23",12694.99,12694.99,12694.99,12694.99,0],["2022-06-24",12694.99,12694.99,12694.99,12694.99,0],["2022-06-27",12694.99,12694.99,12694.99,12694.99,0],["2022-06-28",12694.99,12694.99,12694.99,12694.99,0],["2022-06-29",11425.49,12694.99,11425.49,12694.99,300],["2022-06-30",12694.99,12694.99,12694.99,12694.99,0],["2022-07-01",12694.99,12694.99,12694.99,12694.99,0],["2022-07-04",12694.99,12694.99,12694.99,12694.99,0],["2022-07-05",12694.99,12694.99,12694.99,12694.99,0],["2022-07-06",11425.49,13541.32,11425.49,13541.32,200],["2022-07-07",12187.19,12187.19,12187.19,12187.19,100],["2022-07-08",11002.32,11002.32,11002.32,11002.32,100],["2022-07-11",11002.32,11002.32,11002.32,11002.32,0],["2022-07-12",11002.32,11002.32,11002.32,11002.32,0],["2022-07-13",11002.32,11002.32,11002.32,11002.32,0],["2022-07-14",11002.32,11002.32,11002.32,11002.32,0],["2022-07-15",11002.32,11002.32,11002.32,11002.32,0],["2022-07-18",11002.32,11002.32,11002.32,11002.32,0],["2022-07-19",11002.32,11002.32,11002.32,11002.32,0],["2022-07-20",11002.32,11002.32,11002.32,11002.32,0],["2022-07-21",11002.32,11002.32,11002.32,11002.32,0],["2022-07-22",11002.32,11002.32,11002.32,11002.32,0],["2022-07-25",11002.32,11002.32,11002.32,11002.32,0],["2022-07-26",11002.32,11002.32,11002.32,11002.32,0],["2022-07-27",11002.32,11002.32,11002.32,11002.32,0],["2022-07-28",12102.56,12102.56,9986.73,9986.73,2100],["2022-07-29",9986.73,9986.73,9986.73,9986.73,0],["2022-08-01",10917.69,10917.69,10917.69,10917.69,100],["2022-08-02",10917.69,10917.69,10917.69,10917.69,0],["2022-08-03",10917.69,10917.69,10917.69,10917.69,0],["2022-08-04",10917.69,10917.69,10917.69,10917.69,0],["2022-08-05",10917.69,10917.69,10917.69,10917.69,0],["2022-08-08",10917.69,10917.69,10917.69,10917.69,0],["2022-08-09",11933.29,11933.29,11933.29,11933.29,100],["2022-08-10",11933.29,11933.29,11933.29,11933.29,0],["2022-08-11",10748.42,11933.29,10748.42,11933.29,700],["2022-08-12",11933.29,11933.29,11933.29,11933.29,0],["2022-08-15",11933.29,11933.29,11933.29,11933.29,100],["2022-08-16",11933.29,11933.29,11933.29,11933.29,0],["2022-08-17",12271.82,12271.82,12271.82,12271.82,3000],["2022-08-18",12271.82,12271.82,12271.82,12271.82,0],["2022-08-19",11086.96,12271.82,11086.96,12271.82,200],["2022-08-22",11086.96,11086.96,11086.96,11086.96,100],["2022-08-23",11086.96,11086.96,11086.96,11086.96,0],["2022-08-24",11086.96,11086.96,11086.96,11086.96,0],["2022-08-25",11086.96,11086.96,11086.96,11086.96,0],["2022-08-26",11086.96,11086.96,11086.96,11086.96,0],["2022-08-29",11086.96,11086.96,11086.96,11086.96,0],["2022-08-30",11086.96,11086.96,11086.96,11086.96,0],["2022-08-31",11086.96,11086.96,11086.96,11086.96,0],["2022-09-05",11086.96,11086.96,11086.96,11086.96,0],["2022-09-06",11510.12,11510.12,11510.12,11510.12,100],["2022-09-07",11510.12,11510.12,11510.12,11510.12,0],["2022-09-08",11848.66,11848.66,11848.66,11848.66,100],["2022-09-09",11848.66,11848.66,11848.66,11848.66,0],["2022-09-12",11933.29,12694.99,11933.29,12694.99,800],["2022-09-13",13879.86,13879.86,13879.86,13879.86,300],["2022-09-14",13879.86,13879.86,13879.86,13879.86,0],["2022-09-15",13879.86,13879.86,13879.86,13879.86,0],["2022-09-16",12525.72,12525.72,12525.72,12525.72,200],["2022-09-19",11340.86,11340.86,11340.86,11340.86,100],["2022-09-20",11340.86,11340.86,11340.86,11340.86,0],["2022-09-21",12356.46,12356.46,12356.46,12356.46,100],["2022-09-22",12356.46,12356.46,12356.46,12356.46,0],["2022-09-23",12356.46,12356.46,12356.46,12356.46,0],["2022-09-26",12356.46,12356.46,12356.46,12356.46,0],["2022-09-27",12356.46,12356.46,12356.46,12356.46,0],["2022-09-28",12356.46,12356.46,12356.46,12356.46,0],["2022-09-29",12441.09,12441.09,12441.09,12441.09,400],["2022-09-30",12441.09,12441.09,12441.09,12441.09,0],["2022-10-03",12441.09,12441.09,12441.09,12441.09,0],["2022-10-04",12441.09,12441.09,12441.09,12441.09,0],["2022-10-05",11256.22,11256.22,11256.22,11256.22,100],["2022-10-06",11256.22,11256.22,11256.22,11256.22,0],["2022-10-07",11425.49,11425.49,11425.49,11425.49,1000],["2022-10-10",11425.49,11425.49,11425.49,11425.49,0],["2022-10-11",10325.26,11594.76,10325.26,11594.76,200],["2022-10-12",10494.52,10494.52,10494.52,10494.52,100],["2022-10-13",10494.52,10494.52,10494.52,10494.52,0],["2022-10-14",10494.52,10494.52,10494.52,10494.52,0],["2022-10-17",11510.12,11510.12,11510.12,11510.12,100],["2022-10-18",11848.66,11933.29,11848.66,11933.29,14300],["2022-10-19",10748.42,11848.66,10748.42,11848.66,5900],["2022-10-20",10748.42,12525.72,10748.42,12525.72,300],["2022-10-21",11340.86,11340.86,11340.86,11340.86,100],["2022-10-24",10494.52,11594.76,10494.52,11594.76,300],["2022-10-25",11594.76,11594.76,11594.76,11594.76,0],["2022-10-26",11594.76,11679.39,11594.76,11679.39,700],["2022-10-27",11679.39,11679.39,11679.39,11679.39,0],["2022-10-28",10579.16,10579.16,10579.16,10579.16,100],["2022-10-31",10579.16,10579.16,10579.16,10579.16,0],["2022-11-01",11002.32,11002.32,11002.32,11002.32,100],["2022-11-02",11002.32,11002.32,11002.32,11002.32,0],["2022-11-03",9902.09,9902.09,9902.09,9902.09,400],["2022-11-04",10748.42,10833.06,10748.42,10833.06,3300],["2022-11-07",9902.09,11002.32,9902.09,11002.32,2100],["2022-11-08",11002.32,11002.32,11002.32,11002.32,0],["2022-11-09",11002.32,11086.96,11002.32,11002.32,2900],["2022-11-10",10663.79,10663.79,10579.16,10663.79,1400],["2022-11-11",10663.79,10663.79,10663.79,10663.79,0],["2022-11-14",10663.79,10663.79,10663.79,10663.79,0],["2022-11-15",10663.79,10663.79,10663.79,10663.79,0],["2022-11-16",10663.79,10663.79,10663.79,10663.79,0],["2022-11-17",10663.79,10663.79,10663.79,10663.79,0],["2022-11-18",10579.16,10579.16,10579.16,10579.16,1000],["2022-11-21",10579.16,10579.16,10579.16,10579.16,0],["2022-11-22",10579.16,10579.16,10579.16,10579.16,0],["2022-11-23",10579.16,10579.16,10579.16,10579.16,0],["2022-11-24",10579.16,10579.16,10579.16,10579.16,0],["2022-11-25",10579.16,10663.79,10579.16,10663.79,800],["2022-11-28",10663.79,10663.79,10663.79,10663.79,1700],["2022-11-29",10663.79,10663.79,10663.79,10663.79,0],["2022-11-30",11002.32,11002.32,11002.32,11002.32,100],["2022-12-01",12102.56,12102.56,12102.56,12102.56,100],["2022-12-02",12102.56,12102.56,12102.56,12102.56,0],["2022-12-05",12102.56,12102.56,12102.56,12102.56,0],["2022-12-06",11002.32,11002.32,11002.32,11002.32,100],["2022-12-07",11002.32,11002.32,11002.32,11002.32,0],["2022-12-08",11002.32,11002.32,11002.32,11002.32,0],["2022-12-09",11002.32,11002.32,11002.32,11002.32,0],["2022-12-12",11002.32,11002.32,11002.32,11002.32,0],["2022-12-13",11002.32,11002.32,11002.32,11002.32,0],["2022-12-14",11002.32,11002.32,11002.32,11002.32,0],["2022-12-15",11002.32,12102.56,11002.32,12102.56,1700],["2022-12-16",13287.42,13287.42,11002.32,12610.36,2300],["2022-12-19",13795.22,13795.22,11425.49,13710.59,2000],["2022-12-20",13710.59,13710.59,13710.59,13710.59,0],["2022-12-21",12356.46,12356.46,12356.46,12356.46,100],["2022-12-22",12356.46,12356.46,12356.46,12356.46,0],["2022-12-23",12356.46,12356.46,12356.46,12356.46,0],["2022-12-26",11171.59,11171.59,11171.59,11171.59,400],["2022-12-27",11848.66,11848.66,11848.66,11848.66,100],["2022-12-28",12187.19,12187.19,12187.19,12187.19,100],["2022-12-29",12441.09,12441.09,12271.82,12271.82,1100],["2022-12-30",11086.96,11425.49,11086.96,11425.49,13300],["2023-01-03",11679.39,11679.39,11086.96,11679.39,3200],["2023-01-04",12271.82,12271.82,12271.82,12271.82,1100],["2023-01-05",11171.59,11764.02,11086.96,11764.02,2300],["2023-01-06",12610.36,12610.36,12610.36,12610.36,1100],["2023-01-09",11425.49,12525.72,11425.49,12525.72,200],["2023-01-10",12525.72,12610.36,12525.72,12610.36,200],["2023-01-11",11425.49,11848.66,11425.49,11425.49,3300],["2023-01-12",11002.32,11848.66,10409.89,11848.66,126000],["2023-01-13",11848.66,11848.66,11848.66,11848.66,0],["2023-01-16",11848.66,11848.66,10748.42,10748.42,200],["2023-01-17",10579.16,11171.59,9986.73,11171.59,300],["2023-01-18",10325.26,10579.16,10325.26,10579.16,9000],["2023-01-19",10579.16,10579.16,10579.16,10579.16,0],["2023-01-27",10663.79,10663.79,10663.79,10663.79,300],["2023-01-30",10663.79,10663.79,10663.79,10663.79,0],["2023-01-31",11171.59,11171.59,11171.59,11171.59,100],["2023-02-01",11171.59,11171.59,11171.59,11171.59,0],["2023-02-02",11171.59,11171.59,11171.59,11171.59,0],["2023-02-03",11171.59,11171.59,11171.59,11171.59,0],["2023-02-06",11171.59,11171.59,11171.59,11171.59,0],["2023-02-07",11171.59,11171.59,11171.59,11171.59,0],["2023-02-08",11171.59,11171.59,11171.59,11171.59,0],["2023-02-09",10833.06,11002.32,10833.06,11002.32,400],["2023-02-10",11002.32,11002.32,11002.32,11002.32,100],["2023-02-13",11002.32,11002.32,11002.32,11002.32,0],["2023-02-14",10833.06,11848.66,10833.06,11848.66,1000],["2023-02-15",12694.99,12694.99,12694.99,12694.99,200],["2023-02-16",11425.49,11425.49,11425.49,11425.49,100],["2023-02-17",12525.72,12525.72,10748.42,10748.42,200],["2023-02-20",11764.02,11764.02,11764.02,11764.02,100],["2023-02-21",12864.26,12864.26,10917.69,12525.72,300],["2023-02-22",11340.86,11425.49,11340.86,11425.49,1100],["2023-02-23",10579.16,10748.42,10579.16,10748.42,400],["2023-02-24",11764.02,11764.02,10748.42,10748.42,200],["2023-02-27",11679.39,11679.39,10155.99,11002.32,2300],["2023-02-28",10663.79,10663.79,10155.99,10663.79,1000],["2023-03-01",11002.32,11002.32,10155.99,10663.79,300],["2023-03-02",10663.79,10663.79,10663.79,10663.79,0],["2023-03-03",10155.99,10833.06,10155.99,10663.79,1000],["2023-03-06",10748.42,10748.42,10748.42,10748.42,100],["2023-03-07",11002.32,11002.32,11002.32,11002.32,100],["2023-03-08",11002.32,11002.32,11002.32,11002.32,1500],["2023-03-09",11002.32,11086.96,10579.16,11086.96,300],["2023-03-10",11002.32,11002.32,11002.32,11002.32,100],["2023-03-13",10155.99,10409.89,10155.99,10409.89,6200],["2023-03-14",11002.32,11002.32,10579.16,10579.16,300],["2023-03-15",10155.99,10240.62,10155.99,10240.62,2800],["2023-03-16",11256.22,11256.22,10155.99,10155.99,700],["2023-03-17",11171.59,11171.59,10155.99,10155.99,200],["2023-03-20",10155.99,10155.99,10155.99,10155.99,0],["2023-03-21",10155.99,10155.99,10155.99,10155.99,0],["2023-03-22",10155.99,10155.99,10155.99,10155.99,0],["2023-03-23",10155.99,10155.99,10155.99,10155.99,0],["2023-03-24",11002.32,11002.32,11002.32,11002.32,300],["2023-03-27",9902.09,10917.69,9902.09,10917.69,500],["2023-03-28",10917.69,10917.69,10917.69,10917.69,0],["2023-03-29",10917.69,10917.69,10917.69,10917.69,0],["2023-03-30",10917.69,10917.69,10917.69,10917.69,0],["2023-03-31",10917.69,10917.69,10917.69,10917.69,0],["2023-04-03",10917.69,10917.69,10917.69,10917.69,0],["2023-04-04",10917.69,10917.69,10917.69,10917.69,0],["2023-04-05",11933.29,11933.29,11933.29,11933.29,400],["2023-04-06",11933.29,11933.29,11933.29,11933.29,0],["2023-04-07",11933.29,11933.29,11933.29,11933.29,0],["2023-04-10",11933.29,11933.29,11933.29,11933.29,0],["2023-04-11",11933.29,11933.29,11933.29,11933.29,0],["2023-04-12",11002.32,11002.32,10748.42,11002.32,6000],["2023-04-13",9902.09,9902.09,9902.09,9902.09,200],["2023-04-14",9902.09,9902.09,9902.09,9902.09,0],["2023-04-17",10240.62,10240.62,10155.99,10155.99,600],["2023-04-18",10155.99,10155.99,10155.99,10155.99,0],["2023-04-19",10155.99,10155.99,10155.99,10155.99,0],["2023-04-20",10240.62,10240.62,10240.62,10240.62,500],["2023-04-21",10240.62,10240.62,10240.62,10240.62,0],["2023-04-24",10240.62,10240.62,10240.62,10240.62,200],["2023-04-25",10240.62,10240.62,10240.62,10240.62,0],["2023-04-26",10240.62,10240.62,10240.62,10240.62,0],["2023-04-27",10833.06,10917.69,10071.36,10071.36,400],["2023-04-28",10917.69,11002.32,10240.62,10240.62,1000],["2023-05-04",10240.62,10240.62,10240.62,10240.62,0],["2023-05-05",10682.03,10682.03,10682.03,10682.03,100],["2023-05-08",10682.03,11564.84,10505.47,11564.84,2200],["2023-05-09",11564.84,11564.84,11564.84,11564.84,0],["2023-05-10",11564.84,11564.84,11564.84,11564.84,0],["2023-05-11",10505.47,11211.72,10505.47,11211.72,400],["2023-05-12",11211.72,11211.72,11211.72,11211.72,0],["2023-05-15",10946.87,11123.44,10505.47,10505.47,2800],["2023-05-16",11123.44,11123.44,10417.19,11123.44,1200],["2023-05-17",11211.72,11211.72,11211.72,11211.72,100],["2023-05-18",11211.72,11211.72,11211.72,11211.72,0],["2023-05-19",11211.72,11211.72,11211.72,11211.72,0],["2023-05-22",11211.72,11211.72,11211.72,11211.72,0],["2023-05-23",11211.72,11211.72,11211.72,11211.72,0],["2023-05-24",11211.72,11211.72,11211.72,11211.72,0],["2023-05-25",11211.72,11211.72,11211.72,11211.72,0],["2023-05-26",11211.72,11211.72,11211.72,11211.72,0],["2023-05-29",11035.16,11035.16,10770.31,11035.16,1800],["2023-05-30",10682.03,10682.03,10682.03,10682.03,200],["2023-05-31",10682.03,10682.03,10682.03,10682.03,400],["2023-06-01",10682.03,10682.03,10682.03,10682.03,0],["2023-06-02",10682.03,10770.31,10682.03,10770.31,600],["2023-06-05",10770.31,10770.31,10770.31,10770.31,0],["2023-06-06",10770.31,10770.31,10770.31,10770.31,0],["2023-06-07",10770.31,10770.31,10770.31,10770.31,0],["2023-06-08",10770.31,10770.31,10770.31,10770.31,0],["2023-06-09",10770.31,10770.31,10770.31,10770.31,200],["2023-06-12",10770.31,10770.31,10770.31,10770.31,0],["2023-06-13",10770.31,10770.31,10770.31,10770.31,0],["2023-06-14",10770.31,10770.31,10770.31,10770.31,0],["2023-06-15",9887.5,9887.5,9887.5,9887.5,300],["2023-06-16",10152.34,10152.34,10152.34,10152.34,100],["2023-06-19",10152.34,10152.34,10152.34,10152.34,0],["2023-06-20",10152.34,10152.34,10152.34,10152.34,100],["2023-06-21",10152.34,10152.34,10152.34,10152.34,0],["2023-06-22",11123.44,11123.44,11123.44,11123.44,100],["2023-06-23",11123.44,11123.44,11123.44,11123.44,0],["2023-06-26",11123.44,11123.44,11123.44,11123.44,0],["2023-06-27",11035.16,11035.16,11035.16,11035.16,200],["2023-06-28",11035.16,11035.16,11035.16,11035.16,0],["2023-06-29",11035.16,11035.16,11035.16,11035.16,0],["2023-06-30",11035.16,11035.16,11035.16,11035.16,0],["2023-07-03",11035.16,11035.16,11035.16,11035.16,0],["2023-07-04",11035.16,11035.16,11035.16,11035.16,0],["2023-07-05",11035.16,11035.16,11035.16,11035.16,0],["2023-07-06",11035.16,11035.16,11035.16,11035.16,0],["2023-07-07",11035.16,11035.16,11035.16,11035.16,0],["2023-07-10",11035.16,11035.16,11035.16,11035.16,0],["2023-07-11",11035.16,11035.16,11035.16,11035.16,100],["2023-07-12",11035.16,11035.16,11035.16,11035.16,0],["2023-07-13",11035.16,11035.16,11035.16,11035.16,0],["2023-07-14",11035.16,11035.16,11035.16,11035.16,0],["2023-07-17",11035.16,11035.16,11035.16,11035.16,0],["2023-07-18",11035.16,11035.16,11035.16,11035.16,0],["2023-07-19",11035.16,11035.16,11035.16,11035.16,0],["2023-07-20",11035.16,11035.16,11035.16,11035.16,0],["2023-07-21",11035.16,11035.16,11035.16,11035.16,0],["2023-07-24",11035.16,11035.16,11035.16,11035.16,0],["2023-07-25",11035.16,11035.16,11035.16,11035.16,0],["2023-07-26",11035.16,11035.16,11035.16,11035.16,0],["2023-07-27",11035.16,11035.16,11035.16,11035.16,0],["2023-07-28",11035.16,11035.16,11035.16,11035.16,0],["2023-07-31",11035.16,11035.16,11035.16,11035.16,0],["2023-08-01",11035.16,11035.16,11035.16,11035.16,0],["2023-08-02",11035.16,11035.16,11035.16,11035.16,0],["2023-08-03",11035.16,11035.16,11035.16,11035.16,0],["2023-08-04",11035.16,11035.16,11035.16,11035.16,0],["2023-08-07",11035.16,11035.16,11035.16,11035.16,2000],["2023-08-08",10593.75,10593.75,10593.75,10593.75,900],["2023-08-09",10682.03,11300.0,10682.03,11300.0,200],["2023-08-10",11300.0,11300.0,11300.0,11300.0,0],["2023-08-11",11300.0,11300.0,11300.0,11300.0,0],["2023-08-14",11300.0,11300.0,11300.0,11300.0,0],["2023-08-15",11300.0,11300.0,11300.0,11300.0,0],["2023-08-16",10770.31,10770.31,10770.31,10770.31,400],["2023-08-17",10770.31,10770.31,10770.31,10770.31,0],["2023-08-18",11211.72,11211.72,11211.72,11211.72,100],["2023-08-21",11211.72,11211.72,11211.72,11211.72,0],["2023-08-22",11211.72,11211.72,11211.72,11211.72,0],["2023-08-23",11211.72,11211.72,11211.72,11211.72,0],["2023-08-24",11211.72,11211.72,11211.72,11211.72,0],["2023-08-25",11211.72,11211.72,11211.72,11211.72,0],["2023-08-28",11211.72,11211.72,11211.72,11211.72,0],["2023-08-29",11211.72,11211.72,11211.72,11211.72,0],["2023-08-30",11211.72,11211.72,11211.72,11211.72,0],["2023-08-31",11211.72,11211.72,11211.72,11211.72,0],["2023-09-05",11211.72,11211.72,11211.72,11211.72,0],["2023-09-06",10593.75,11476.56,10593.75,11476.56,1200],["2023-09-07",11476.56,11476.56,11476.56,11476.56,0],["2023-09-08",11476.56,11476.56,11476.56,11476.56,0],["2023-09-11",11476.56,11476.56,11476.56,11476.56,0],["2023-09-12",11300.0,11300.0,11300.0,11300.0,100],["2023-09-13",11300.0,11300.0,11300.0,11300.0,0],["2023-09-14",11300.0,11300.0,11300.0,11300.0,0],["2023-09-15",11300.0,11300.0,11300.0,11300.0,0],["2023-09-18",10593.75,10593.75,10593.75,10593.75,300],["2023-09-19",11300.0,11300.0,11300.0,11300.0,100],["2023-09-20",11300.0,11300.0,11300.0,11300.0,0],["2023-09-21",11300.0,11300.0,11300.0,11300.0,0],["2023-09-22",11300.0,11300.0,11300.0,11300.0,0],["2023-09-25",11300.0,11300.0,11300.0,11300.0,0],["2023-09-26",11300.0,11300.0,11300.0,11300.0,0],["2023-09-27",11300.0,11300.0,11300.0,11300.0,0],["2023-09-28",11300.0,11300.0,11300.0,11300.0,0],["2023-09-29",10593.75,10593.75,10593.75,10593.75,500],["2023-10-02",10593.75,10593.75,10593.75,10593.75,0],["2023-10-03",10593.75,10593.75,10593.75,10593.75,0],["2023-10-04",10593.75,10593.75,10593.75,10593.75,200],["2023-10-05",10593.75,10593.75,10593.75,10593.75,0],["2023-10-06",10593.75,10593.75,10593.75,10593.75,0],["2023-10-09",10593.75,10593.75,10593.75,10593.75,0],["2023-10-10",10593.75,10593.75,10593.75,10593.75,0],["2023-10-11",10593.75,10593.75,10593.75,10593.75,0],["2023-10-12",10593.75,10593.75,10593.75,10593.75,0],["2023-10-13",10593.75,10593.75,10593.75,10593.75,0],["2023-10-16",10593.75,10593.75,10593.75,10593.75,0],["2023-10-17",10593.75,10593.75,10593.75,10593.75,0],["2023-10-18",10593.75,10593.75,10593.75,10593.75,0],["2023-10-19",10593.75,10593.75,10593.75,10593.75,0],["2023-10-20",10593.75,10593.75,10593.75,10593.75,0],["2023-10-23",10593.75,10593.75,10593.75,10593.75,0],["2023-10-24",10593.75,10593.75,10593.75,10593.75,0],["2023-10-25",10593.75,10593.75,10593.75,10593.75,0],["2023-10-26",10593.75,10593.75,10593.75,10593.75,0],["2023-10-27",10593.75,10593.75,10593.75,10593.75,0],["2023-10-30",10593.75,10593.75,10593.75,10593.75,0],["2023-10-31",10593.75,10593.75,10593.75,10593.75,0],["2023-11-01",10593.75,10593.75,10593.75,10593.75,0],["2023-11-02",10593.75,10593.75,10593.75,10593.75,0],["2023-11-03",10593.75,10593.75,10593.75,10593.75,0],["2023-11-06",10593.75,10593.75,10593.75,10593.75,0],["2023-11-07",10593.75,10593.75,10593.75,10593.75,0],["2023-11-08",10505.47,10505.47,10505.47,10505.47,1100],["2023-11-09",10505.47,10505.47,10505.47,10505.47,0],["2023-11-10",10505.47,10505.47,10505.47,10505.47,0],["2023-11-13",10505.47,10505.47,10505.47,10505.47,0],["2023-11-14",10505.47,10505.47,10505.47,10505.47,0],["2023-11-15",10505.47,10505.47,10505.47,10505.47,0],["2023-11-16",10505.47,10505.47,10505.47,10505.47,0],["2023-11-17",10505.47,10505.47,10505.47,10505.47,0],["2023-11-20",10505.47,10505.47,10505.47,10505.47,0],["2023-11-21",10505.47,10505.47,10505.47,10505.47,0],["2023-11-22",10505.47,10505.47,10505.47,10505.47,0],["2023-11-23",10505.47,10505.47,10505.47,10505.47,0],["2023-11-24",10505.47,10505.47,10505.47,10505.47,0],["2023-11-27",10505.47,10505.47,10505.47,10505.47,0],["2023-11-28",10505.47,10505.47,10505.47,10505.47,0],["2023-11-29",10505.47,10505.47,10505.47,10505.47,0],["2023-11-30",10505.47,10505.47,10505.47,10505.47,0],["2023-12-01",10505.47,10505.47,10505.47,10505.47,0],["2023-12-04",10505.47,10505.47,10505.47,10505.47,0],["2023-12-05",10505.47,10505.47,10505.47,10505.47,0],["2023-12-06",10505.47,10505.47,10505.47,10505.47,0],["2023-12-07",10505.47,10505.47,10505.47,10505.47,0],["2023-12-08",10505.47,10505.47,10505.47,10505.47,0],["2023-12-11",10505.47,10505.47,10505.47,10505.47,0],["2023-12-12",10505.47,10505.47,10505.47,10505.47,0],["2023-12-13",10505.47,10505.47,10505.47,10505.47,0],["2023-12-14",10505.47,10505.47,10505.47,10505.47,0],["2023-12-15",10505.47,10505.47,10505.47,10505.47,0],["2023-12-18",10505.47,10505.47,10505.47,10505.47,0],["2023-12-19",10505.47,10505.47,10505.47,10505.47,0],["2023-12-20",10505.47,10505.47,10505.47,10505.47,0],["2023-12-21",10505.47,10505.47,10505.47,10505.47,0],["2023-12-22",10505.47,10505.47,10505.47,10505.47,0],["2023-12-25",10505.47,10505.47,10505.47,10505.47,0],["2023-12-26",10505.47,10505.47,10505.47,10505.47,0],["2023-12-27",10505.47,10505.47,10505.47,10505.47,0],["2023-12-28",10505.47,10505.47,10505.47,10505.47,0],["2023-12-29",10505.47,10505.47,10505.47,10505.47,0],["2024-01-02",10505.47,10505.47,10505.47,10505.47,100],["2024-01-03",10505.47,10505.47,10505.47,10505.47,0],["2024-01-04",10505.47,10505.47,10505.47,10505.47,0],["2024-01-05",10505.47,10505.47,10505.47,10505.47,0],["2024-01-08",10505.47,10505.47,10505.47,10505.47,0],["2024-01-09",10505.47,10505.47,10505.47,10505.47,0],["2024-01-10",10505.47,10505.47,10505.47,10505.47,0],["2024-01-11",10505.47,10505.47,10505.47,10505.47,0],["2024-01-12",10505.47,10505.47,10505.47,10505.47,0],["2024-01-15",10505.47,10505.47,10505.47,10505.47,0],["2024-01-16",10505.47,10505.47,10505.47,10505.47,0],["2024-01-17",10505.47,10505.47,10505.47,10505.47,0],["2024-01-18",10505.47,10505.47,10505.47,10505.47,0],["2024-01-19",10417.19,10417.19,9975.78,9975.78,200],["2024-01-22",10064.06,10064.06,10064.06,10064.06,100],["2024-01-23",10064.06,10064.06,10064.06,10064.06,0],["2024-01-24",10064.06,10064.06,10064.06,10064.06,0],["2024-01-25",10064.06,10064.06,10064.06,10064.06,0],["2024-01-26",10064.06,10064.06,10064.06,10064.06,0],["2024-01-29",10064.06,10064.06,10064.06,10064.06,0],["2024-01-30",9710.94,9710.94,9710.94,9710.94,200],["2024-01-31",9799.22,10328.91,9799.22,10328.91,200],["2024-02-01",10328.91,10328.91,10328.91,10328.91,0],["2024-02-02",10593.75,10593.75,10593.75,10593.75,100],["2024-02-05",10593.75,10593.75,10593.75,10593.75,0],["2024-02-06",9887.5,9887.5,9887.5,9887.5,1100],["2024-02-07",9975.78,10240.62,9975.78,10240.62,300],["2024-02-15",10152.34,10240.62,10152.34,10240.62,500],["2024-02-16",10240.62,10240.62,10240.62,10240.62,100],["2024-02-19",10064.06,10064.06,10064.06,10064.06,100],["2024-02-20",10064.06,10064.06,10064.06,10064.06,0],["2024-02-21",9710.94,10152.34,9710.94,10152.34,600],["2024-02-22",10064.06,10152.34,10064.06,10152.34,2100],["2024-02-23",10064.06,10064.06,10064.06,10064.06,3100],["2024-02-26",10064.06,10064.06,10064.06,10064.06,200],["2024-02-27",10064.06,10064.06,10064.06,10064.06,0],["2024-02-28",10064.06,10064.06,10064.06,10064.06,0],["2024-02-29",10064.06,10064.06,10064.06,10064.06,200],["2024-03-01",10152.34,10240.62,10152.34,10240.62,400],["2024-03-04",10240.62,10240.62,10152.34,10152.34,1000],["2024-03-05",9622.66,10152.34,9622.66,10152.34,200],["2024-03-06",10152.34,10152.34,10152.34,10152.34,0],["2024-03-07",9534.37,9534.37,9534.37,9534.37,200],["2024-03-08",9534.37,10152.34,9357.81,10152.34,800],["2024-03-11",10152.34,10152.34,10152.34,10152.34,0],["2024-03-12",10152.34,10152.34,10152.34,10152.34,0],["2024-03-13",10152.34,10152.34,10152.34,10152.34,0],["2024-03-14",10152.34,10152.34,9534.37,9534.37,1000],["2024-03-15",9534.37,9534.37,9534.37,9534.37,0],["2024-03-18",9446.09,9975.78,9269.53,9975.78,1000],["2024-03-19",9975.78,9975.78,9975.78,9975.78,0],["2024-03-20",9975.78,9975.78,9975.78,9975.78,0],["2024-03-21",9887.5,9887.5,9446.09,9446.09,600],["2024-03-22",9446.09,9446.09,9446.09,9446.09,0],["2024-03-25",9446.09,9446.09,9446.09,9446.09,0],["2024-03-26",10064.06,10064.06,10064.06,10064.06,100],["2024-03-27",10064.06,10064.06,10064.06,10064.06,0],["2024-03-28",9799.22,9975.78,9799.22,9975.78,500],["2024-03-29",9975.78,9975.78,9975.78,9975.78,0],["2024-04-01",9975.78,9975.78,9975.78,9975.78,0],["2024-04-02",9975.78,9975.78,9975.78,9975.78,0],["2024-04-03",9975.78,9975.78,9975.78,9975.78,0],["2024-04-04",9975.78,9975.78,9975.78,9975.78,0],["2024-04-05",9975.78,9975.78,9710.94,9710.94,1100],["2024-04-08",9622.66,9622.66,9622.66,9622.66,1600],["2024-04-09",9710.94,9710.94,9622.66,9622.66,1000],["2024-04-10",10152.34,10152.34,10152.34,10152.34,100],["2024-04-11",10152.34,10152.34,10152.34,10152.34,0],["2024-04-12",10240.62,10240.62,10240.62,10240.62,100],["2024-04-15",10240.62,10240.62,10240.62,10240.62,500],["2024-04-16",9975.78,10152.34,9975.78,10152.34,800],["2024-04-17",10152.34,10152.34,10152.34,10152.34,0],["2024-04-19",10152.34,10152.34,10152.34,10152.34,0],["2024-04-22",10152.34,10152.34,10152.34,10152.34,0],["2024-04-23",9975.78,9975.78,9975.78,9975.78,300],["2024-04-24",9975.78,9975.78,9975.78,9975.78,100],["2024-04-25",9975.78,9975.78,9975.78,9975.78,0],["2024-04-26",10152.34,10152.34,10152.34,10152.34,200],["2024-05-02",10152.34,10152.34,10152.34,10152.34,0],["2024-05-03",10328.91,10328.91,9887.5,9887.5,600],["2024-05-06",10358.33,10452.5,10358.33,10452.5,200],["2024-05-07",10452.5,10452.5,10452.5,10452.5,0],["2024-05-08",10075.83,10075.83,10075.83,10075.83,100],["2024-05-09",10358.33,10358.33,10358.33,10358.33,100],["2024-05-10",10358.33,10358.33,10358.33,10358.33,0],["2024-05-13",10358.33,10358.33,10358.33,10358.33,800],["2024-05-14",10452.5,10640.83,10452.5,10640.83,2000],["2024-05-15",10546.67,10640.83,10546.67,10546.67,1400],["2024-05-16",10546.67,10546.67,10546.67,10546.67,0],["2024-05-17",10546.67,10546.67,10546.67,10546.67,0],["2024-05-20",10546.67,10546.67,10452.5,10452.5,200],["2024-05-21",10452.5,10452.5,10452.5,10452.5,0],["2024-05-22",11300.0,11300.0,11300.0,11300.0,21200],["2024-05-23",11300.0,11300.0,11300.0,11300.0,0],["2024-05-24",11300.0,11300.0,11300.0,11300.0,0],["2024-05-27",11300.0,11300.0,11300.0,11300.0,0],["2024-05-28",10452.5,10452.5,10452.5,10452.5,100],["2024-05-29",10452.5,10452.5,10452.5,10452.5,0],["2024-05-30",10452.5,10452.5,10452.5,10452.5,0],["2024-05-31",10452.5,10452.5,10452.5,10452.5,0],["2024-06-03",10452.5,10452.5,10452.5,10452.5,0],["2024-06-04",10452.5,10452.5,10452.5,10452.5,0],["2024-06-05",10452.5,10452.5,10452.5,10452.5,0],["2024-06-06",10452.5,10452.5,10452.5,10452.5,0],["2024-06-07",10452.5,10452.5,10452.5,10452.5,0],["2024-06-10",10452.5,10452.5,10452.5,10452.5,0],["2024-06-11",10452.5,10452.5,10452.5,10452.5,0],["2024-06-12",10452.5,10452.5,10452.5,10452.5,0],["2024-06-13",10452.5,10452.5,10452.5,10452.5,0],["2024-06-14",10452.5,10452.5,10452.5,10452.5,0],["2024-06-17",10452.5,10452.5,10452.5,10452.5,0],["2024-06-18",10452.5,10452.5,10452.5,10452.5,100],["2024-06-19",10452.5,10452.5,10452.5,10452.5,0],["2024-06-20",10452.5,10452.5,10452.5,10452.5,0],["2024-06-21",10452.5,10452.5,10452.5,10452.5,0],["2024-06-24",10452.5,10452.5,10452.5,10452.5,0],["2024-06-25",10735.0,10735.0,10735.0,10735.0,400],["2024-06-26",10735.0,10735.0,10735.0,10735.0,0],["2024-06-27",10640.83,10640.83,10640.83,10640.83,1000],["2024-06-28",10640.83,10640.83,10640.83,10640.83,0],["2024-07-01",10640.83,10640.83,10640.83,10640.83,0],["2024-07-02",10640.83,10640.83,10640.83,10640.83,0],["2024-07-03",10640.83,10640.83,10640.83,10640.83,0],["2024-07-04",10640.83,10640.83,10640.83,10640.83,0],["2024-07-05",10640.83,10640.83,10640.83,10640.83,0],["2024-07-08",10640.83,10640.83,10640.83,10640.83,0],["2024-07-09",10640.83,10640.83,10640.83,10640.83,0],["2024-07-10",10640.83,10640.83,10640.83,10640.83,100],["2024-07-11",10640.83,10640.83,10640.83,10640.83,0],["2024-07-12",10640.83,10640.83,10640.83,10640.83,100],["2024-07-15",10640.83,10640.83,10640.83,10640.83,0],["2024-07-16",10640.83,10640.83,10640.83,10640.83,0],["2024-07-17",10640.83,10640.83,10640.83,10640.83,0],["2024-07-18",10640.83,10640.83,10640.83,10640.83,100],["2024-07-19",10358.33,10358.33,10358.33,10358.33,800],["2024-07-22",10358.33,10358.33,10358.33,10358.33,0],["2024-07-23",9793.33,9793.33,9793.33,9793.33,100],["2024-07-24",9793.33,9793.33,9793.33,9793.33,0],["2024-07-25",9793.33,9793.33,9793.33,9793.33,0],["2024-07-26",9793.33,9793.33,9793.33,9793.33,0],["2024-07-29",9793.33,9793.33,9793.33,9793.33,0],["2024-07-30",10358.33,10452.5,10358.33,10452.5,1000],["2024-07-31",10452.5,10452.5,10452.5,10452.5,0],["2024-08-01",10452.5,10452.5,10452.5,10452.5,0],["2024-08-02",10452.5,10452.5,10452.5,10452.5,0],["2024-08-05",10452.5,10452.5,10452.5,10452.5,0],["2024-08-06",10358.33,10358.33,10358.33,10358.33,2000],["2024-08-07",10358.33,10358.33,10358.33,10358.33,0],["2024-08-08",10358.33,10358.33,10358.33,10358.33,500],["2024-08-09",10358.33,10358.33,10358.33,10358.33,0],["2024-08-12",10264.17,10264.17,10264.17,10264.17,3000],["2024-08-13",10264.17,10264.17,10264.17,10264.17,0],["2024-08-14",9981.67,9981.67,9981.67,9981.67,100],["2024-08-15",9981.67,9981.67,9981.67,9981.67,0],["2024-08-16",9981.67,9981.67,9981.67,9981.67,7000],["2024-08-19",9981.67,9981.67,9981.67,9981.67,0],["2024-08-20",10264.17,10264.17,10264.17,10264.17,700],["2024-08-21",10264.17,10264.17,10264.17,10264.17,0],["2024-08-22",10546.67,10546.67,10546.67,10546.67,1200],["2024-08-23",10075.83,10170.0,10075.83,10170.0,1300],["2024-08-26",10452.5,10452.5,10452.5,10452.5,1100],["2024-08-27",10452.5,10452.5,10452.5,10452.5,0],["2024-08-28",10452.5,10452.5,10452.5,10452.5,0],["2024-08-29",10452.5,10452.5,10452.5,10452.5,0],["2024-08-30",10452.5,10452.5,10452.5,10452.5,0],["2024-09-04",10452.5,10452.5,10452.5,10452.5,0],["2024-09-05",10452.5,10452.5,10452.5,10452.5,0],["2024-09-06",10452.5,10452.5,10452.5,10452.5,0],["2024-09-09",10452.5,10452.5,10452.5,10452.5,700],["2024-09-10",10452.5,10452.5,10452.5,10452.5,0],["2024-09-11",10452.5,10452.5,10452.5,10452.5,0],["2024-09-12",10452.5,10452.5,10452.5,10452.5,700],["2024-09-13",10452.5,10452.5,10452.5,10452.5,2400],["2024-09-16",10452.5,10452.5,10452.5,10452.5,100],["2024-09-17",10452.5,10452.5,10452.5,10452.5,0],["2024-09-18",9416.67,10735.0,9416.67,10735.0,600],["2024-09-19",10735.0,10735.0,10735.0,10735.0,0],["2024-09-20",10735.0,10735.0,10735.0,10735.0,0],["2024-09-23",10735.0,10735.0,10735.0,10735.0,0],["2024-09-24",10735.0,10735.0,10735.0,10735.0,0],["2024-09-25",10735.0,10735.0,10735.0,10735.0,0],["2024-09-26",10358.33,10452.5,10075.83,10075.83,1600],["2024-09-27",10358.33,10358.33,10075.83,10075.83,9700],["2024-09-30",10264.17,10452.5,10264.17,10452.5,5000],["2024-10-01",10358.33,10452.5,10358.33,10452.5,2700],["2024-10-02",10452.5,10452.5,10452.5,10452.5,0],["2024-10-03",10264.17,10264.17,10264.17,10264.17,1000],["2024-10-04",10264.17,10264.17,10264.17,10264.17,500],["2024-10-07",10264.17,10546.67,10264.17,10358.33,4900],["2024-10-08",10358.33,10358.33,10358.33,10358.33,0],["2024-10-09",10358.33,10358.33,10358.33,10358.33,1100],["2024-10-10",10170.0,10358.33,10170.0,10358.33,700],["2024-10-11",9510.83,10452.5,9510.83,10452.5,200],["2024-10-14",10452.5,10452.5,10452.5,10452.5,700],["2024-10-15",10358.33,10358.33,10264.17,10264.17,3100],["2024-10-16",10264.17,10264.17,10264.17,10264.17,0],["2024-10-17",10264.17,10264.17,9510.83,9510.83,2200],["2024-10-18",9510.83,9510.83,9510.83,9510.83,100],["2024-10-21",10358.33,10358.33,10358.33,10358.33,1000],["2024-10-22",10264.17,10264.17,10264.17,10264.17,200],["2024-10-23",10264.17,10264.17,10264.17,10264.17,0],["2024-10-24",10264.17,10264.17,10264.17,10264.17,0],["2024-10-25",10358.33,10358.33,10358.33,10358.33,100],["2024-10-28",10358.33,10358.33,10358.33,10358.33,0],["2024-10-29",10358.33,10358.33,10358.33,10358.33,0],["2024-10-30",10170.0,10170.0,10170.0,10170.0,1000],["2024-10-31",10170.0,10170.0,10170.0,10170.0,0],["2024-11-01",10170.0,10170.0,10170.0,10170.0,0],["2024-11-04",10170.0,10170.0,10170.0,10170.0,0],["2024-11-05",10170.0,10170.0,10170.0,10170.0,0],["2024-11-06",10170.0,10170.0,10170.0,10170.0,0],["2024-11-07",10170.0,10170.0,10170.0,10170.0,0],["2024-11-08",9981.67,9981.67,9981.67,9981.67,100],["2024-11-11",9981.67,9981.67,9981.67,9981.67,0],["2024-11-12",9981.67,9981.67,9981.67,9981.67,0],["2024-11-13",9981.67,9981.67,9981.67,9981.67,1000],["2024-11-14",9981.67,9981.67,9981.67,9981.67,0],["2024-11-15",9981.67,9981.67,9981.67,9981.67,0],["2024-11-18",9981.67,9981.67,9981.67,9981.67,0],["2024-11-19",9981.67,9981.67,9981.67,9981.67,0],["2024-11-20",9416.67,9605.0,9416.67,9605.0,500],["2024-11-21",9605.0,9605.0,9605.0,9605.0,0],["2024-11-22",9605.0,9605.0,9605.0,9605.0,0],["2024-11-25",9887.5,9887.5,9887.5,9887.5,500],["2024-11-26",9981.67,10264.17,9981.67,10264.17,2600],["2024-11-27",10264.17,10264.17,10264.17,10264.17,0],["2024-11-28",9887.5,10358.33,9887.5,10358.33,600],["2024-11-29",10358.33,10358.33,10358.33,10358.33,0],["2024-12-02",10358.33,10358.33,10358.33,10358.33,0],["2024-12-03",10358.33,10358.33,10358.33,10358.33,0],["2024-12-04",10358.33,10358.33,10358.33,10358.33,0],["2024-12-05",10358.33,10358.33,10358.33,10358.33,78000],["2024-12-06",10358.33,10358.33,10358.33,10358.33,100],["2024-12-09",10075.83,10075.83,10075.83,10075.83,3400],["2024-12-10",10075.83,10075.83,10075.83,10075.83,100],["2024-12-11",10075.83,10075.83,10075.83,10075.83,0],["2024-12-12",10075.83,10075.83,10075.83,10075.83,0],["2024-12-13",10075.83,10075.83,10075.83,10075.83,0],["2024-12-16",10075.83,10075.83,10075.83,10075.83,0],["2024-12-17",10075.83,10075.83,10075.83,10075.83,0],["2024-12-18",10075.83,10075.83,10075.83,10075.83,0],["2024-12-19",10075.83,10075.83,10075.83,10075.83,0],["2024-12-20",10358.33,10358.33,10358.33,10358.33,200],["2024-12-23",10358.33,10358.33,10358.33,10358.33,200],["2024-12-24",10358.33,10358.33,10358.33,10358.33,0],["2024-12-25",10075.83,10075.83,10075.83,10075.83,100],["2024-12-26",10358.33,10358.33,10358.33,10358.33,2000],["2024-12-27",10452.5,10452.5,10452.5,10452.5,100],["2024-12-30",10452.5,10452.5,10452.5,10452.5,0],["2024-12-31",10452.5,10452.5,10452.5,10452.5,0],["2025-01-02",10452.5,11488.33,10452.5,11488.33,600],["2025-01-03",11488.33,11488.33,11488.33,11488.33,0],["2025-01-06",11488.33,11488.33,11488.33,11488.33,0],["2025-01-07",11488.33,11488.33,11488.33,11488.33,0],["2025-01-08",11488.33,11488.33,11488.33,11488.33,0],["2025-01-09",10358.33,11205.83,10358.33,11205.83,10600],["2025-01-10",11205.83,11205.83,11205.83,11205.83,0],["2025-01-13",11205.83,11205.83,11205.83,11205.83,0],["2025-01-14",11205.83,11205.83,11205.83,11205.83,0],["2025-01-15",11205.83,11205.83,11205.83,11205.83,0],["2025-01-16",11205.83,11205.83,11205.83,11205.83,0],["2025-01-17",11205.83,11205.83,11205.83,11205.83,0],["2025-01-20",11205.83,11205.83,11205.83,11205.83,0],["2025-01-21",10170.0,12241.67,10170.0,12241.67,5300],["2025-01-22",12241.67,12241.67,12241.67,12241.67,0],["2025-01-23",12241.67,12241.67,12241.67,12241.67,0],["2025-01-24",11017.5,11017.5,11017.5,11017.5,100],["2025-02-03",11017.5,11017.5,10075.83,10075.83,300],["2025-02-04",10075.83,10075.83,10075.83,10075.83,0],["2025-02-05",9416.67,9605.0,9416.67,9605.0,300],["2025-02-06",10170.0,10170.0,10170.0,10170.0,100],["2025-02-07",10170.0,10170.0,10170.0,10170.0,3500],["2025-02-10",9981.67,10170.0,9887.5,10170.0,800],["2025-02-11",10170.0,10170.0,10170.0,10170.0,0],["2025-02-12",9887.5,9887.5,9887.5,9887.5,2000],["2025-02-13",10170.0,10170.0,10170.0,10170.0,100],["2025-02-14",10358.33,10358.33,10358.33,10358.33,100],["2025-02-17",10358.33,10358.33,10358.33,10358.33,0],["2025-02-18",10170.0,10170.0,10170.0,10170.0,700],["2025-02-19",10170.0,11111.67,10170.0,10452.5,1500],["2025-02-20",10452.5,11017.5,10452.5,11017.5,200],["2025-02-21",11017.5,11017.5,11017.5,11017.5,0],["2025-02-24",11017.5,11017.5,11017.5,11017.5,0],["2025-02-25",11017.5,11017.5,11017.5,11017.5,0],["2025-02-26",11017.5,11017.5,11017.5,11017.5,0],["2025-02-27",10170.0,10452.5,9981.67,10170.0,3400],["2025-02-28",10264.17,10264.17,10264.17,10264.17,200],["2025-03-03",10264.17,10264.17,10264.17,10264.17,0],["2025-03-04",10264.17,10264.17,10264.17,10264.17,0],["2025-03-05",10264.17,10264.17,10264.17,10264.17,1000],["2025-03-06",10264.17,10264.17,10264.17,10264.17,0],["2025-03-07",10264.17,10264.17,10264.17,10264.17,0],["2025-03-10",10264.17,10264.17,10264.17,10264.17,0],["2025-03-11",10264.17,10264.17,10264.17,10264.17,0],["2025-03-12",10264.17,10264.17,10264.17,10264.17,0],["2025-03-13",10264.17,10264.17,10264.17,10264.17,0],["2025-03-14",10264.17,10264.17,10264.17,10264.17,0],["2025-03-17",10264.17,10264.17,10264.17,10264.17,0],["2025-03-18",11017.5,11017.5,11017.5,11017.5,100],["2025-03-19",11017.5,11017.5,11017.5,11017.5,0],["2025-03-20",11017.5,11017.5,11017.5,11017.5,0],["2025-03-21",11017.5,11017.5,11017.5,11017.5,0],["2025-03-24",11017.5,11017.5,11017.5,11017.5,0],["2025-03-25",11017.5,11017.5,11017.5,11017.5,0],["2025-03-26",11017.5,11017.5,11017.5,11017.5,0],["2025-03-27",11017.5,11017.5,11017.5,11017.5,0],["2025-03-28",11017.5,11017.5,11017.5,11017.5,0],["2025-03-31",11017.5,11017.5,11017.5,11017.5,0],["2025-04-01",11017.5,11017.5,11017.5,11017.5,100],["2025-04-02",11017.5,11017.5,11017.5,11017.5,0],["2025-04-03",9981.67,9981.67,9981.67,9981.67,3000],["2025-04-04",10170.0,10170.0,9887.5,9887.5,1700],["2025-04-08",9887.5,9887.5,9887.5,9887.5,0],["2025-04-09",9887.5,9887.5,9887.5,9887.5,0],["2025-04-10",10829.17,10829.17,10829.17,10829.17,100],["2025-04-11",10829.17,10829.17,10735.0,10735.0,200],["2025-04-14",10735.0,10735.0,10735.0,10735.0,0],["2025-04-15",10735.0,10735.0,10735.0,10735.0,0],["2025-04-16",10735.0,10735.0,10735.0,10735.0,0],["2025-04-17",9699.17,11770.83,9699.17,11676.67,600],["2025-04-18",11676.67,11676.67,11676.67,11676.67,600],["2025-04-21",11676.67,11676.67,11676.67,11676.67,0],["2025-04-22",11676.67,11676.67,11676.67,11676.67,0],["2025-04-23",11676.67,11676.67,11676.67,11676.67,0],["2025-04-24",11676.67,11676.67,11676.67,11676.67,0],["2025-04-25",11676.67,11676.67,11676.67,11676.67,0],["2025-04-28",10546.67,11676.67,10546.67,11676.67,900],["2025-04-29",11676.67,11676.67,11676.67,11676.67,0],["2025-05-05",11676.67,11676.67,11676.67,11676.67,0],["2025-05-06",11676.67,11676.67,11676.67,11676.67,0],["2025-05-07",11676.67,11676.67,11676.67,11676.67,0],["2025-05-08",10546.67,11300.0,10546.67,11300.0,1100],["2025-05-09",11300.0,11300.0,11300.0,11300.0,0],["2025-05-12",11300.0,11300.0,11300.0,11300.0,0],["2025-05-13",12430.0,12430.0,10829.17,10829.17,300],["2025-05-14",10923.33,11300.0,10923.33,11300.0,200],["2025-05-15",11300.0,11300.0,11300.0,11300.0,0],["2025-05-16",12430.0,12430.0,10264.17,12241.67,300],["2025-05-19",12241.67,12241.67,12241.67,12241.67,0],["2025-05-20",12241.67,12241.67,12241.67,12241.67,0],["2025-05-21",11582.5,11582.5,11582.5,11582.5,100],["2025-05-22",10546.67,11300.0,10546.67,11300.0,200],["2025-05-23",11300.0,11300.0,11300.0,11300.0,0],["2025-05-26",11582.5,11582.5,11582.5,11582.5,100],["2025-05-27",11582.5,11582.5,11582.5,11582.5,0],["2025-05-28",11300.0,11300.0,11300.0,11300.0,1000],["2025-05-29",11300.0,11300.0,11300.0,11300.0,0],["2025-05-30",11300.0,11300.0,11300.0,11300.0,0],["2025-06-02",11300.0,11300.0,11300.0,11300.0,0],["2025-06-03",12430.0,12430.0,10358.33,11300.0,22900],["2025-06-04",10170.0,10829.17,10170.0,10829.17,11300],["2025-06-05",11300.0,11300.0,10829.17,10829.17,12300],["2025-06-06",10829.17,10829.17,10829.17,10829.17,2000],["2025-06-09",10829.17,10829.17,10829.17,10829.17,0],["2025-06-10",9887.5,9887.5,9887.5,9887.5,100],["2025-06-11",8945.83,10358.33,8945.83,9699.17,2200],["2025-06-12",10170.0,10264.17,9322.5,9322.5,7100],["2025-06-13",9322.5,9322.5,9322.5,9322.5,0],["2025-06-16",9699.17,9793.33,9699.17,9793.33,400],["2025-06-17",9793.33,9793.33,9793.33,9793.33,0],["2025-06-18",9793.33,9793.33,9793.33,9793.33,0],["2025-06-19",9793.33,9793.33,9793.33,9793.33,0],["2025-06-20",9134.17,10640.83,9134.17,10640.83,200],["2025-06-23",10640.83,10640.83,10640.83,10640.83,0],["2025-06-24",10640.83,10640.83,10452.5,10452.5,4200],["2025-06-25",11488.33,11488.33,11488.33,11488.33,100],["2025-06-26",11488.33,11488.33,11488.33,11488.33,0],["2025-06-27",11488.33,11488.33,11488.33,11488.33,0],["2025-06-30",11488.33,11488.33,11488.33,11488.33,300],["2025-07-01",11488.33,11488.33,11488.33,11488.33,0],["2025-07-02",10452.5,10452.5,10452.5,10452.5,100],["2025-07-03",10452.5,10452.5,10452.5,10452.5,800],["2025-07-04",10452.5,10452.5,10452.5,10452.5,0],["2025-07-07",10452.5,10452.5,10358.33,10358.33,300],["2025-07-08",10358.33,10358.33,10358.33,10358.33,0],["2025-07-09",10358.33,10358.33,10358.33,10358.33,0],["2025-07-10",10735.0,11394.17,10735.0,11394.17,400],["2025-07-11",12335.83,12335.83,10264.17,10264.17,200],["2025-07-14",10264.17,10264.17,10264.17,10264.17,0],["2025-07-15",10264.17,10264.17,10264.17,10264.17,0],["2025-07-16",10264.17,10264.17,10264.17,10264.17,0],["2025-07-17",10264.17,10264.17,10264.17,10264.17,0],["2025-07-18",10264.17,10264.17,10264.17,10264.17,0],["2025-07-21",10264.17,10264.17,10264.17,10264.17,0],["2025-07-22",10264.17,10264.17,10264.17,10264.17,0],["2025-07-23",10264.17,10264.17,10264.17,10264.17,0],["2025-07-24",10735.0,10735.0,10735.0,10735.0,1000],["2025-07-25",11205.83,11205.83,11205.83,11205.83,100],["2025-07-28",10358.33,11205.83,10358.33,11205.83,2600],["2025-07-29",11205.83,11205.83,11205.83,11205.83,0],["2025-07-30",11205.83,11205.83,11205.83,11205.83,0],["2025-07-31",11205.83,11205.83,11205.83,11205.83,0],["2025-08-01",11205.83,11205.83,11205.83,11205.83,0],["2025-08-04",11205.83,11205.83,11205.83,11205.83,0],["2025-08-05",11205.83,11205.83,11205.83,11205.83,0],["2025-08-06",11205.83,11205.83,11205.83,11205.83,0],["2025-08-07",11111.67,11205.83,11111.67,11205.83,500],["2025-08-08",10735.0,10735.0,10735.0,10735.0,100],["2025-08-11",10735.0,10735.0,10735.0,10735.0,0],["2025-08-12",9699.17,9699.17,9699.17,9699.17,100],["2025-08-13",9699.17,10640.83,9416.67,9416.67,4400],["2025-08-14",9416.67,9416.67,9416.67,9416.67,0],["2025-08-15",9416.67,9416.67,9416.67,9416.67,0],["2025-08-18",10264.17,10264.17,10264.17,10264.17,100],["2025-08-19",9793.33,9793.33,9793.33,9793.33,100],["2025-08-20",9793.33,9793.33,9793.33,9793.33,0],["2025-08-21",9699.17,10170.0,9699.17,10170.0,1100],["2025-08-22",9793.33,9793.33,9793.33,9793.33,100],["2025-08-25",9793.33,9793.33,9793.33,9793.33,0],["2025-08-26",9793.33,9793.33,9793.33,9793.33,0],["2025-08-27",9793.33,9793.33,9793.33,9793.33,0],["2025-08-28",9887.5,9887.5,9887.5,9887.5,800],["2025-08-29",9887.5,9887.5,9887.5,9887.5,0],["2025-09-03",9887.5,9887.5,9887.5,9887.5,0],["2025-09-04",9887.5,9887.5,9887.5,9887.5,0],["2025-09-05",9887.5,10075.83,9887.5,9887.5,1200],["2025-09-08",9887.5,9887.5,9887.5,9887.5,0],["2025-09-09",9887.5,9887.5,9887.5,9887.5,0],["2025-09-10",9887.5,9887.5,9887.5,9887.5,0],["2025-09-11",9887.5,9887.5,9887.5,9887.5,100],["2025-09-12",10358.33,10358.33,10358.33,10358.33,300],["2025-09-15",10358.33,10358.33,10358.33,10358.33,0],["2025-09-16",10358.33,10358.33,10358.33,10358.33,0],["2025-09-17",10358.33,10358.33,10358.33,10358.33,100],["2025-09-18",10358.33,10358.33,10358.33,10358.33,0],["2025-09-19",10358.33,10358.33,10358.33,10358.33,0],["2025-09-22",10170.0,10170.0,10170.0,10170.0,100],["2025-09-23",10170.0,10170.0,10170.0,10170.0,0],["2025-09-24",9981.67,9981.67,9981.67,9981.67,100],["2025-09-25",9793.33,9793.33,9793.33,9793.33,600],["2025-09-26",9981.67,9981.67,9981.67,9981.67,178600],["2025-09-29",9793.33,9793.33,9793.33,9793.33,100],["2025-09-30",9793.33,9793.33,9793.33,9793.33,0],["2025-10-01",9793.33,9793.33,9793.33,9793.33,0],["2025-10-02",9793.33,9793.33,9793.33,9793.33,0],["2025-10-03",9793.33,9793.33,9793.33,9793.33,0],["2025-10-06",9793.33,9793.33,9793.33,9793.33,0],["2025-10-07",9793.33,9793.33,9793.33,9793.33,0],["2025-10-08",9793.33,9793.33,9793.33,9793.33,0],["2025-10-09",9793.33,9793.33,9793.33,9793.33,0],["2025-10-10",9793.33,9793.33,9793.33,9793.33,0],["2025-10-13",9793.33,9793.33,9793.33,9793.33,100],["2025-10-14",10170.0,10170.0,10170.0,10170.0,200],["2025-10-15",10170.0,10170.0,10170.0,10170.0,200],["2025-10-16",10170.0,10170.0,10170.0,10170.0,100],["2025-10-17",10170.0,10170.0,10170.0,10170.0,400],["2025-10-20",9793.33,9793.33,9699.17,9699.17,200],["2025-10-21",9699.17,9699.17,9699.17,9699.17,0],["2025-10-22",9699.17,9699.17,9699.17,9699.17,0],["2025-10-23",9699.17,9699.17,9699.17,9699.17,0],["2025-10-24",9699.17,9699.17,9699.17,9699.17,0],["2025-10-27",9699.17,9699.17,9699.17,9699.17,0],["2025-10-28",10452.5,10452.5,10452.5,10452.5,300],["2025-10-29",10452.5,10452.5,10452.5,10452.5,0],["2025-10-30",10452.5,10452.5,10452.5,10452.5,0],["2025-10-31",10452.5,10452.5,10452.5,10452.5,1000],["2025-11-03",10452.5,10452.5,10452.5,10452.5,0],["2025-11-04",10452.5,10452.5,10452.5,10452.5,0],["2025-11-05",10452.5,10452.5,10452.5,10452.5,0],["2025-11-06",10452.5,10452.5,10452.5,10452.5,0],["2025-11-07",10452.5,10452.5,10452.5,10452.5,0],["2025-11-10",10452.5,10452.5,10452.5,10452.5,0],["2025-11-11",10452.5,10452.5,10452.5,10452.5,0],["2025-11-12",10452.5,10452.5,10452.5,10452.5,0],["2025-11-13",10452.5,10452.5,10452.5,10452.5,0],["2025-11-14",10452.5,10452.5,10452.5,10452.5,0],["2025-11-17",10452.5,10452.5,10452.5,10452.5,1400],["2025-11-18",10452.5,10452.5,10452.5,10452.5,0],["2025-11-19",10452.5,10452.5,10452.5,10452.5,0],["2025-11-20",10452.5,10452.5,10452.5,10452.5,0],["2025-11-21",10452.5,10452.5,10452.5,10452.5,0],["2025-11-24",10452.5,10452.5,10452.5,10452.5,0],["2025-11-25",10452.5,10452.5,10452.5,10452.5,0],["2025-11-26",10452.5,10452.5,10452.5,10452.5,0],["2025-11-27",10452.5,10452.5,10452.5,10452.5,0],["2025-11-28",10452.5,10452.5,10452.5,10452.5,0],["2025-12-01",10452.5,10452.5,10452.5,10452.5,0],["2025-12-02",10452.5,10452.5,10452.5,10452.5,0],["2025-12-03",10452.5,10452.5,10452.5,10452.5,0],["2025-12-04",10452.5,10452.5,10452.5,10452.5,0],["2025-12-05",10452.5,10452.5,10452.5,10452.5,0],["2025-12-08",10452.5,10452.5,10452.5,10452.5,0],["2025-12-09",10452.5,10452.5,10452.5,10452.5,0],["2025-12-10",10452.5,10452.5,10452.5,10452.5,0],["2025-12-11",10452.5,10452.5,10452.5,10452.5,0],["2025-12-12",10452.5,10452.5,10452.5,10452.5,0],["2025-12-15",10452.5,10452.5,10452.5,10452.5,0],["2025-12-16",10452.5,10452.5,10452.5,10452.5,0],["2025-12-17",10452.5,10452.5,10452.5,10452.5,0],["2025-12-18",10452.5,10452.5,10452.5,10452.5,0],["2025-12-19",10452.5,10452.5,10452.5,10452.5,0],["2025-12-22",10452.5,10452.5,10452.5,10452.5,0],["2025-12-23",9416.67,10829.17,9416.67,10829.17,800],["2025-12-24",10829.17,10829.17,10829.17,10829.17,0],["2025-12-25",9793.33,9793.33,9793.33,9793.33,300],["2025-12-26",9793.33,9793.33,9793.33,9793.33,400],["2025-12-29",9793.33,9793.33,9793.33,9793.33,0],["2025-12-30",9793.33,9793.33,9793.33,9793.33,0],["2025-12-31",9793.33,9793.33,9793.33,9793.33,0],["2026-01-05",9793.33,9793.33,9793.33,9793.33,0],["2026-01-06",9793.33,9793.33,9793.33,9793.33,0],["2026-01-07",10358.33,10358.33,9416.67,9416.67,11300],["2026-01-08",9416.67,9416.67,9416.67,9416.67,0],["2026-01-09",9416.67,9416.67,9416.67,9416.67,0],["2026-01-12",9793.33,9793.33,9793.33,9793.33,1000],["2026-01-13",9793.33,9793.33,9793.33,9793.33,0],["2026-01-14",9793.33,9793.33,9793.33,9793.33,0],["2026-01-15",9793.33,9793.33,9793.33,9793.33,0],["2026-01-16",10358.33,10358.33,10358.33,10358.33,100],["2026-01-19",10358.33,10358.33,10358.33,10358.33,0],["2026-01-20",10358.33,10358.33,10358.33,10358.33,0],["2026-01-21",11300.0,11300.0,11300.0,11300.0,900],["2026-01-22",11300.0,11300.0,11300.0,11300.0,1000],["2026-01-23",11300.0,11300.0,11300.0,11300.0,0],["2026-01-26",11300.0,11300.0,11300.0,11300.0,0],["2026-01-27",11300.0,11300.0,11300.0,11300.0,0],["2026-01-28",11300.0,11300.0,11300.0,11300.0,0],["2026-01-29",11300.0,11300.0,11300.0,11300.0,0],["2026-01-30",11300.0,11300.0,11300.0,11300.0,0],["2026-02-02",11300.0,11300.0,11300.0,11300.0,0],["2026-02-03",11300.0,11300.0,11300.0,11300.0,0],["2026-02-04",11300.0,11300.0,11300.0,11300.0,0],["2026-02-05",11300.0,11300.0,11300.0,11300.0,0],["2026-02-06",11300.0,11300.0,11300.0,11300.0,0],["2026-02-09",11300.0,11300.0,11300.0,11300.0,0],["2026-02-10",11300.0,11300.0,11300.0,11300.0,0],["2026-02-11",11300.0,11300.0,11300.0,11300.0,0],["2026-02-12",11300.0,11300.0,11300.0,11300.0,0],["2026-02-13",11300.0,11300.0,11300.0,11300.0,100],["2026-02-23",11300.0,11300.0,11300.0,11300.0,0],["2026-02-24",11300.0,11300.0,11300.0,11300.0,100],["2026-02-25",11300.0,11300.0,11300.0,11300.0,0],["2026-02-26",11300.0,11300.0,11300.0,11300.0,0],["2026-02-27",11300.0,11300.0,11300.0,11300.0,0],["2026-03-02",11300.0,11300.0,11017.5,11300.0,400],["2026-03-03",11300.0,11300.0,11300.0,11300.0,100],["2026-03-04",11300.0,11300.0,11300.0,11300.0,3800],["2026-03-05",11300.0,11300.0,11300.0,11300.0,0],["2026-03-06",11300.0,11300.0,11300.0,11300.0,0],["2026-03-09",11205.83,11205.83,11205.83,11205.83,200],["2026-03-10",11205.83,11205.83,11205.83,11205.83,0],["2026-03-11",11205.83,11205.83,11205.83,11205.83,0],["2026-03-12",11205.83,11205.83,11205.83,11205.83,0],["2026-03-13",11205.83,11205.83,11205.83,11205.83,0],["2026-03-16",11205.83,11205.83,11205.83,11205.83,0],["2026-03-17",11205.83,11205.83,11205.83,11205.83,0],["2026-03-18",11205.83,11205.83,11205.83,11205.83,0],["2026-03-19",11205.83,11205.83,11205.83,11205.83,0],["2026-03-20",11205.83,11205.83,11205.83,11205.83,0],["2026-03-23",10358.33,10358.33,10358.33,10358.33,1700],["2026-03-24",10170.0,10358.33,10170.0,10358.33,2000],["2026-03-25",10358.33,10358.33,10358.33,10358.33,0],["2026-03-26",10358.33,10358.33,10358.33,10358.33,0],["2026-03-27",10358.33,10358.33,10358.33,10358.33,0],["2026-03-30",10358.33,10358.33,10358.33,10358.33,0],["2026-03-31",11300.0,11300.0,11300.0,11300.0,100],["2026-04-01",11205.83,11488.33,11205.83,11488.33,1000],["2026-04-02",11488.33,11488.33,11488.33,11488.33,0],["2026-04-03",11300.0,11300.0,11300.0,11300.0,100],["2026-04-06",11300.0,11300.0,11300.0,11300.0,0],["2026-04-07",11300.0,11300.0,11300.0,11300.0,0],["2026-04-08",11300.0,11300.0,11300.0,11300.0,0],["2026-04-09",11300.0,11300.0,11300.0,11300.0,0],["2026-04-10",11300.0,11300.0,11300.0,11300.0,0],["2026-04-13",11300.0,11300.0,11300.0,11300.0,0],["2026-04-14",11300.0,11300.0,11300.0,11300.0,0],["2026-04-15",11300.0,11300.0,11300.0,11300.0,0],["2026-04-16",11300.0,11300.0,11300.0,11300.0,0],["2026-04-17",11300.0,11300.0,11300.0,11300.0,0],["2026-04-20",11300.0,11300.0,11300.0,11300.0,0],["2026-04-21",11300.0,11300.0,11300.0,11300.0,0],["2026-04-22",11300.0,11300.0,11300.0,11300.0,0],["2026-04-23",11300.0,11300.0,11300.0,11300.0,0],["2026-04-24",11300.0,11300.0,11300.0,11300.0,0],["2026-04-28",11300.0,11300.0,11300.0,11300.0,0],["2026-04-29",11300.0,11300.0,11300.0,11300.0,200],["2026-05-04",11300.0,11300.0,11300.0,11300.0,0],["2026-05-05",11300.0,11300.0,11300.0,11300.0,0],["2026-05-06",11200.0,11200.0,11200.0,11200.0,100],["2026-05-07",11200.0,11200.0,11200.0,11200.0,0],["2026-05-08",11200.0,11200.0,11200.0,11200.0,0],["2026-05-11",11200.0,11200.0,11200.0,11200.0,0],["2026-05-12",11200.0,11200.0,11200.0,11200.0,0],["2026-05-13",11200.0,11200.0,11200.0,11200.0,0],["2026-05-14",11200.0,11200.0,11200.0,11200.0,0],["2026-05-15",11200.0,11200.0,11200.0,11200.0,0],["2026-05-18",11200.0,11200.0,11200.0,11200.0,0],["2026-05-19",11200.0,11200.0,11200.0,11200.0,0],["2026-05-20",11200.0,11200.0,11200.0,11200.0,0],["2026-05-21",11200.0,11200.0,11200.0,11200.0,0],["2026-05-22",11200.0,11200.0,11200.0,11200.0,0],["2026-05-25",11200.0,11200.0,11200.0,11200.0,0],["2026-05-26",11200.0,11200.0,11200.0,11200.0,0],["2026-05-27",11200.0,11200.0,11200.0,11200.0,0],["2026-05-28",11200.0,11200.0,11200.0,11200.0,0],["2026-05-29",11200.0,11200.0,11200.0,11200.0,0],["2026-06-01",11200.0,11200.0,11200.0,11200.0,0],["2026-06-02",11200.0,11200.0,11200.0,11200.0,0],["2026-06-03",11200.0,11200.0,11200.0,11200.0,0],["2026-06-04",11200.0,11200.0,11200.0,11200.0,0],["2026-06-05",11200.0,11200.0,11200.0,11200.0,0],["2026-06-08",11200.0,11200.0,11200.0,11200.0,0],["2026-06-09",11200.0,11200.0,11200.0,11200.0,0],["2026-06-10",11200.0,11200.0,11200.0,11200.0,0],["2026-06-11",11200.0,11200.0,11200.0,11200.0,0],["2026-06-12",11300.0,11300.0,11300.0,11300.0,100],["2026-06-15",11200.0,11200.0,11200.0,11200.0,800],["2026-06-16",11100.0,11100.0,11000.0,11000.0,200],["2026-06-17",11000.0,11000.0,11000.0,11000.0,0],["2026-06-18",11000.0,11000.0,11000.0,11000.0,0],["2026-06-19",11000.0,11000.0,11000.0,11000.0,0],["2026-06-22",11000.0,11000.0,11000.0,11000.0,0],["2026-06-23",11000.0,11000.0,11000.0,11000.0,0],["2026-06-24",11000.0,11000.0,11000.0,11000.0,0],["2026-06-25",10800.0,10800.0,10800.0,10800.0,5800],["2026-06-26",10800.0,10800.0,10800.0,10800.0,0],["2026-06-29",10800.0,10800.0,10800.0,10800.0,0],["2026-06-30",10800.0,10800.0,10800.0,10800.0,0],["2026-07-01",10800.0,10800.0,10500.0,10500.0,6000],["2026-07-02",10500.0,10500.0,10500.0,10500.0,0],["2026-07-03",10900.0,10900.0,10500.0,10500.0,6000],["2026-07-06",10500.0,10500.0,10500.0,10500.0,0],["2026-07-07",10500.0,10500.0,10500.0,10500.0,0],["2026-07-08",10500.0,10500.0,10500.0,10500.0,0],["2026-07-09",10500.0,10500.0,10500.0,10500.0,0],["2026-07-10",10500.0,10500.0,10500.0,10500.0,0],["2026-07-13",10500.0,10500.0,10500.0,10500.0,0],["2026-07-14",10500.0,10500.0,10500.0,10500.0,0],["2026-07-15",11100.0,11100.0,11100.0,11100.0,100],["2026-07-16",11100.0,11100.0,11100.0,11100.0,0],["2026-07-17",11100.0,11100.0,11100.0,11100.0,0],["2026-07-20",11100.0,11100.0,11100.0,11100.0,0],["2026-07-21",11100.0,11100.0,11100.0,11100.0,0],["2026-07-22",11100.0,11100.0,11100.0,11100.0,0],["2026-07-23",11100.0,11100.0,11100.0,11100.0,0],["2026-07-24",11100.0,11100.0,11100.0,11100.0,0],["2026-07-27",11100.0,11100.0,11100.0,11100.0,0],["2026-07-28",10500.0,10500.0,10500.0,10500.0,100],["2026-07-29",10500.0,10500.0,10500.0,10500.0,0],["2026-07-30",10300.0,10300.0,10300.0,10300.0,100],["2026-07-31",10300.0,10300.0,10300.0,10300.0,0],["2026-08-03",10300.0,10300.0,10300.0,10300.0,0],["2026-08-04",10300.0,10300.0,10300.0,10300.0,0],["2026-08-05",10300.0,10300.0,10300.0,10300.0,0],["2026-08-06",9300.0,9300.0,9300.0,9300.0,3800],["2026-08-07",9300.0,9300.0,9300.0,9300.0,0],["2026-08-10",9300.0,9300.0,9300.0,9300.0,0],["2026-08-11",9300.0,9300.0,9300.0,9300.0,0],["2026-08-12",9300.0,9300.0,9300.0,9300.0,0],["2026-08-13",9300.0,9300.0,9300.0,9300.0,0],["2026-08-14",9300.0,9300.0,9300.0,9300.0,0],["2026-08-17",9300.0,9300.0,9300.0,9300.0,0],["2026-08-18",9300.0,9300.0,9300.0,9300.0,200],["2026-08-19",9300.0,9300.0,9300.0,9300.0,0],["2026-08-20",9300.0,9300.0,9300.0,9300.0,0],["2026-08-21",9300.0,9300.0,9300.0,9300.0,0],["2026-08-24",9300.0,9300.0,9300.0,9300.0,0],["2026-08-25",9300.0,9300.0,9300.0,9300.0,0],["2026-08-26",9300.0,9300.0,9300.0,9300.0,300],["2026-08-27",9300.0,9300.0,9300.0,9300.0,0],["2026-08-28",9300.0,9300.0,9300.0,9300.0,0],["2026-09-03",9300.0,9300.0,9300.0,9300.0,0],["2026-09-04",9300.0,9300.0,9300.0,9300.0,0],["2026-09-07",9600.0,9600.0,9600.0,9600.0,100],["2026-09-08",9600.0,9600.0,9600.0,9600.0,0],["2026-09-09",9600.0,9600.0,9600.0,9600.0,0],["2026-09-10",9600.0,9600.0,9600.0,9600.0,0],["2026-09-11",9300.0,9300.0,9300.0,9300.0,100],["2026-09-14",9300.0,9300.0,9300.0,9300.0,0],["2026-09-15",9300.0,9300.0,9300.0,9300.0,0],["2026-09-16",9300.0,9300.0,9300.0,9300.0,0],["2026-09-17",9300.0,9300.0,9300.0,9300.0,0],["2026-09-18",9300.0,9300.0,9300.0,9300.0,0],["2026-09-21",9300.0,9300.0,9300.0,9300.0,0],["2026-09-22",9300.0,9300.0,9300.0,9300.0,0],["2026-09-23",9500.0,9900.0,9500.0,9900.0,1600],["2026-09-24",9900.0,9900.0,9900.0,9900.0,0],["2026-09-25",9900.0,9900.0,9900.0,9900.0,0],["2026-09-28",9900.0,9900.0,9900.0,9900.0,0],["2026-09-29",9900.0,9900.0,9900.0,9900.0,0],["2026-09-30",9900.0,9900.0,9900.0,9900.0,0],["2026-10-01",9900.0,9900.0,9900.0,9900.0,0],["2026-10-02",9000.0,9700.0,9000.0,9700.0,1600],["2026-10-05",9700.0,9700.0,9700.0,9700.0,0],["2026-10-06",9700.0,9700.0,9700.0,9700.0,0],["2026-10-07",8800.0,9700.0,8800.0,9700.0,1200],["2026-10-08",9700.0,9700.0,9700.0,9700.0,0],["2026-10-09",9700.0,9700.0,9700.0,9700.0,0],["2026-10-12",9700.0,9700.0,9700.0,9700.0,0]]}