{"sym":"SDC","index":false,"bars":[["2006-12-25",5295.52,5295.52,4717.83,4881.51,2800],["2006-12-26",4881.51,4881.51,4881.51,4881.51,0],["2006-12-27",4621.55,4862.25,4525.27,4525.27,4000],["2006-12-28",4631.18,4631.18,4631.18,4631.18,0],["2006-12-29",4631.18,4631.18,4631.18,4631.18,0],["2007-01-02",4631.18,4631.18,4631.18,4631.18,0],["2007-01-03",4631.18,4631.18,4631.18,4631.18,0],["2007-01-04",4621.55,4621.55,4621.55,4621.55,1400],["2007-01-05",4621.55,4621.55,4621.55,4621.55,0],["2007-01-08",4621.55,4621.55,4621.55,4621.55,0],["2007-01-09",4563.78,4621.55,4525.27,4525.27,3500],["2007-01-10",4621.55,4621.55,4621.55,4621.55,3000],["2007-01-11",4592.66,4611.92,4525.27,4611.92,2200],["2007-01-12",4631.18,4631.18,4631.18,4631.18,2700],["2007-01-15",4602.29,4611.92,4573.41,4611.92,2300],["2007-01-16",4602.29,4669.69,4602.29,4640.8,4300],["2007-01-17",4717.83,4717.83,4717.83,4717.83,100],["2007-01-18",4765.97,4814.11,4765.97,4814.11,2000],["2007-01-19",4910.39,4910.39,4910.39,4910.39,500],["2007-01-22",4958.54,5006.68,4958.54,5006.68,3900],["2007-01-23",5006.68,5102.96,5006.68,5016.31,6200],["2007-01-24",5054.82,5151.1,5054.82,5102.96,3400],["2007-01-25",5151.1,5247.38,5151.1,5247.38,1300],["2007-01-26",5179.98,5179.98,5179.98,5179.98,0],["2007-01-29",5295.52,5295.52,5295.52,5295.52,100],["2007-01-30",5825.08,5825.08,5825.08,5825.08,400],["2007-01-31",6402.77,6402.77,6402.77,6402.77,14100],["2007-02-01",7038.23,7038.23,7038.23,7038.23,200],["2007-02-02",7741.09,7741.09,7741.09,7741.09,1200],["2007-02-05",8511.35,8511.35,8511.35,8511.35,500],["2007-02-06",9358.63,9358.63,9358.63,9358.63,6200],["2007-02-07",10109.64,10292.57,10109.64,10292.57,11800],["2007-02-08",11265.02,11265.02,11265.02,11265.02,2200],["2007-02-09",11265.02,11265.02,11265.02,11265.02,3000],["2007-02-12",10735.47,11265.02,10138.52,10138.52,2000],["2007-02-13",10051.87,10398.48,9820.79,9820.79,5000],["2007-02-14",10051.87,10292.57,10051.87,10292.57,300],["2007-02-15",10976.18,10976.18,10976.18,10976.18,200],["2007-02-26",11361.31,12073.79,11361.31,11842.72,5300],["2007-02-27",12324.13,12892.19,12324.13,12516.69,1300],["2007-02-28",12526.32,13777.99,12516.69,12516.69,600],["2007-03-01",12227.85,12227.85,12227.85,12227.85,500],["2007-03-02",12227.85,13286.95,12227.85,12998.1,2000],["2007-03-05",12805.54,13479.51,12805.54,12805.54,800],["2007-03-06",12564.83,12805.54,12516.69,12805.54,1200],["2007-03-07",12468.55,12468.55,12468.55,12468.55,500],["2007-03-08",11553.87,11553.87,11544.24,11553.87,1600],["2007-03-09",11303.54,11361.31,11265.02,11265.02,700],["2007-03-12",10485.14,11265.02,10177.03,10177.03,1100],["2007-03-13",9753.39,10109.64,9445.29,9445.29,2200],["2007-03-14",9637.85,9753.39,9435.66,9724.51,4200],["2007-03-15",9377.89,10600.68,9050.53,9724.51,3100],["2007-03-16",10311.83,10311.83,10311.83,10311.83,1000],["2007-03-19",10879.89,10879.89,10879.89,10879.89,1900],["2007-03-20",9820.79,9820.79,9820.79,9820.79,400],["2007-03-21",10109.64,10802.87,10109.64,10109.64,2400],["2007-03-22",9974.84,10013.35,9570.46,9570.46,2200],["2007-03-23",9531.94,10302.2,8983.13,8983.13,5600],["2007-03-26",9628.22,10485.14,9628.22,9628.22,5000],["2007-03-27",9156.44,9156.44,9156.44,9156.44,2300],["2007-03-28",8665.4,8665.4,8665.4,8665.4,500],["2007-03-29",9531.94,9531.94,9531.94,9531.94,200],["2007-03-30",9628.22,10485.14,9628.22,9628.22,2200],["2007-04-02",10138.52,10138.52,10138.52,10138.52,0],["2007-04-03",10138.52,10138.52,10138.52,10138.52,0],["2007-04-04",9127.56,9127.56,9127.56,9127.56,400],["2007-04-05",9127.56,9127.56,9127.56,9127.56,0],["2007-04-06",8665.4,8665.4,8665.4,8665.4,1000],["2007-04-09",8665.4,8665.4,8665.4,8665.4,300],["2007-04-10",8665.4,8665.4,8665.4,8665.4,0],["2007-04-11",8665.4,8665.4,8665.4,8665.4,0],["2007-04-12",8665.4,9531.94,8665.4,9531.94,2600],["2007-04-13",9223.84,9628.22,9050.53,9050.53,900],["2007-04-16",8742.43,9146.81,8665.4,8665.4,600],["2007-04-17",8501.72,8569.12,8472.84,8472.84,700],["2007-04-18",7654.44,7654.44,7654.44,7654.44,1100],["2007-04-19",7702.58,7895.14,7702.58,7798.86,2900],["2007-04-20",7760.35,7760.35,7760.35,7760.35,0],["2007-04-23",7991.43,8424.7,7991.43,8424.7,1000],["2007-04-24",7635.18,7702.58,7510.02,7510.02,1500],["2007-04-25",7702.58,7702.58,7702.58,7702.58,100],["2007-05-02",7702.58,7702.58,7702.58,7702.58,0],["2007-05-03",7895.14,7895.14,7895.14,7895.14,600],["2007-05-04",7895.14,7895.14,7895.14,7895.14,0],["2007-05-07",7895.14,7895.14,7895.14,7895.14,0],["2007-05-08",7644.81,7702.58,7413.73,7413.73,4000],["2007-05-09",7702.58,7895.14,7702.58,7895.14,400],["2007-05-10",7510.02,7510.02,7510.02,7510.02,200],["2007-05-11",7413.73,7413.73,7413.73,7413.73,100],["2007-05-14",7413.73,7413.73,7413.73,7413.73,0],["2007-05-15",7413.73,7413.73,7413.73,7413.73,0],["2007-05-16",7413.73,7413.73,7413.73,7413.73,0],["2007-05-17",7606.3,7606.3,7606.3,7606.3,100],["2007-05-18",7413.73,7461.87,7413.73,7413.73,1100],["2007-05-21",7413.73,8155.11,7413.73,8155.11,3000],["2007-05-22",7952.91,8742.43,7952.91,8742.43,11800],["2007-05-23",8482.47,9329.75,8183.99,8183.99,3900],["2007-05-24",7856.63,7895.14,7827.75,7856.63,1300],["2007-05-25",7105.63,7124.89,7076.75,7124.89,2200],["2007-05-28",7221.17,7702.58,7221.17,7702.58,2400],["2007-05-29",7991.43,8183.99,7991.43,8087.71,3400],["2007-05-30",8068.45,8087.71,7991.43,8078.08,3200],["2007-05-31",7981.8,7991.43,7895.14,7981.8,2300],["2007-06-01",7750.72,8087.71,7702.58,8087.71,800],["2007-06-04",7750.72,7798.86,7702.58,7798.86,600],["2007-06-05",7269.31,7798.86,7221.17,7221.17,3300],["2007-06-06",7269.31,7702.58,7221.17,7221.17,1500],["2007-06-07",7500.39,7510.02,7500.39,7510.02,2700],["2007-06-08",7461.87,7895.14,7221.17,7413.73,2300],["2007-06-11",7461.87,7461.87,7461.87,7461.87,0],["2007-06-12",7500.39,7510.02,7500.39,7510.02,1300],["2007-06-13",7471.5,7596.67,7404.1,7404.1,2500],["2007-06-14",7384.85,7413.73,7317.45,7317.45,1300],["2007-06-15",7317.45,7317.45,7317.45,7317.45,1400],["2007-06-18",7317.45,7327.08,7269.31,7269.31,4200],["2007-06-19",7259.68,7317.45,7221.17,7240.42,1200],["2007-06-20",7259.68,7259.68,7259.68,7259.68,0],["2007-06-21",7269.31,7269.31,7269.31,7269.31,300],["2007-06-22",7269.31,7298.19,7259.68,7269.31,1400],["2007-06-25",7047.86,7221.17,6749.39,7028.6,1900],["2007-06-26",6816.78,6932.32,6643.48,6797.53,1900],["2007-06-27",6653.1,6739.76,6595.33,6739.76,2200],["2007-06-28",6547.19,6547.19,6547.19,6547.19,1000],["2007-06-29",6450.91,6470.17,6450.91,6470.17,600],["2007-07-02",6450.91,6450.91,6450.91,6450.91,0],["2007-07-03",6730.13,6730.13,6730.13,6730.13,100],["2007-07-04",6595.33,6739.76,6537.56,6739.76,2100],["2007-07-05",6739.76,6739.76,6739.76,6739.76,100],["2007-07-06",6162.06,6162.06,6162.06,6162.06,200],["2007-07-09",6162.06,6162.06,6162.06,6162.06,0],["2007-07-10",6258.35,6354.63,6258.35,6258.35,900],["2007-07-11",6450.91,6450.91,6450.91,6450.91,400],["2007-07-12",5902.1,6499.05,5805.82,5969.5,1700],["2007-07-13",5902.1,6008.01,5873.22,6008.01,800],["2007-07-16",5834.7,5921.36,5680.65,5921.36,1700],["2007-07-17",5690.28,5728.79,5632.51,5680.65,1600],["2007-07-18",5671.02,5728.79,5584.37,5728.79,2500],["2007-07-19",5671.02,5671.02,5671.02,5671.02,0],["2007-07-20",5488.09,5594.0,5459.2,5584.37,5200],["2007-07-23",5488.09,5776.93,5401.43,5516.97,2300],["2007-07-24",5680.65,5690.28,5680.65,5690.28,400],["2007-07-25",5776.93,5776.93,5776.93,5776.93,800],["2007-07-26",5776.93,5959.87,5680.65,5959.87,2600],["2007-07-27",5786.56,5825.08,5584.37,5825.08,3300],["2007-07-30",5757.68,5786.56,5728.79,5728.79,2100],["2007-07-31",5757.68,5776.93,5728.79,5776.93,1400],["2007-08-01",5863.59,5873.22,5844.33,5853.96,1100],["2007-08-02",5902.1,5902.1,5873.22,5902.1,1700],["2007-08-03",5921.36,5921.36,5776.93,5776.93,3900],["2007-08-06",5603.63,5603.63,5584.37,5584.37,1200],["2007-08-07",5584.37,5584.37,5507.34,5507.34,3100],["2007-08-08",5690.28,5690.28,5690.28,5690.28,300],["2007-08-09",5680.65,5776.93,5680.65,5699.91,1200],["2007-08-10",5699.91,5728.79,5699.91,5709.54,1200],["2007-08-13",5680.65,5680.65,5680.65,5680.65,600],["2007-08-14",5776.93,5979.13,5776.93,5969.5,3100],["2007-08-15",5776.93,5825.08,5776.93,5776.93,600],["2007-08-16",5632.51,6017.64,5632.51,5873.22,700],["2007-08-17",5786.56,5786.56,5786.56,5786.56,0],["2007-08-20",5584.37,5594.0,5584.37,5584.37,1400],["2007-08-21",5584.37,5584.37,5488.09,5497.72,1900],["2007-08-22",5680.65,5680.65,5488.09,5488.09,1900],["2007-08-23",5584.37,5584.37,5391.81,5401.43,3600],["2007-08-24",5671.02,5680.65,5478.46,5497.72,500],["2007-08-27",5536.23,5680.65,5536.23,5584.37,4700],["2007-08-28",5680.65,5680.65,5680.65,5680.65,400],["2007-08-29",5584.37,5680.65,5584.37,5680.65,2500],["2007-08-30",5688.88,5702.62,5688.88,5702.62,700],["2007-08-31",5785.07,5785.07,5771.33,5771.33,400],["2007-09-04",5785.07,5785.07,5785.07,5785.07,0],["2007-09-05",5977.44,5977.44,5977.44,5977.44,700],["2007-09-06",6183.56,6568.32,6183.56,6334.72,3200],["2007-09-07",6595.8,6953.07,6458.39,6953.07,5300],["2007-09-10",7557.69,7585.17,7543.95,7585.17,14400],["2007-09-11",8244.75,8327.2,8107.34,8327.2,24400],["2007-09-12",9069.23,9082.97,8794.4,9082.97,19500],["2007-09-13",9687.58,9893.7,9000.52,9481.46,28200],["2007-09-14",9344.05,9344.05,8670.73,8794.4,4400],["2007-09-17",8918.07,8931.81,8107.34,8656.99,6200],["2007-09-18",8244.75,8382.16,8244.75,8313.46,4400],["2007-09-19",7997.41,8285.98,7969.93,8244.75,7400],["2007-09-20",8272.23,8656.99,8244.75,8382.16,5000],["2007-09-21",8382.16,8519.58,8382.16,8450.87,6900],["2007-09-24",8725.7,8794.4,8519.58,8656.99,2100],["2007-09-25",8931.81,8931.81,8739.44,8931.81,12700],["2007-09-26",8794.4,9069.23,8739.44,8863.11,3600],["2007-09-27",8945.56,9110.45,8931.81,8931.81,15100],["2007-09-28",9069.23,9412.76,9069.23,9412.76,9900],["2007-10-01",9618.88,10154.79,9618.88,10154.79,10000],["2007-10-02",10951.78,10951.78,10031.11,10374.65,14200],["2007-10-03",10993.0,11061.71,10305.94,11061.71,11000],["2007-10-04",11020.48,11817.48,11020.48,11748.77,22000],["2007-10-05",11542.65,12559.51,11542.65,12518.28,21800],["2007-10-08",12779.37,13191.6,11405.24,11405.24,12300],["2007-10-09",12903.04,12903.04,11418.98,11625.1,7100],["2007-10-10",11542.65,12092.3,10979.26,12092.3,14800],["2007-10-11",12229.71,12367.13,12092.3,12229.71,12900],["2007-10-12",12367.13,12710.66,12229.71,12710.66,18100],["2007-10-15",12793.11,13727.51,12504.54,13727.51,19100],["2007-10-16",14606.95,14716.88,14029.82,14716.88,29800],["2007-10-17",16118.49,16118.49,14840.55,14977.97,37900],["2007-10-18",15115.38,17451.39,14332.13,15115.38,26500],["2007-10-19",15280.27,16503.24,14977.97,16503.24,16800],["2007-10-22",17588.8,17684.99,15939.85,17684.99,29400],["2007-10-23",19237.75,19347.68,18550.69,19237.75,31600],["2007-10-24",20872.96,20941.67,20611.88,20941.67,37400],["2007-10-25",23016.6,23016.6,23016.6,23016.6,7800],["2007-10-26",25311.39,25311.39,23222.72,24596.84,32800],["2007-10-29",24459.43,26383.21,24459.43,24596.84,34800],["2007-10-30",25009.08,25009.08,22315.79,22315.79,15800],["2007-10-31",20295.83,20295.83,20295.83,20295.83,11000],["2007-11-01",18275.87,22315.79,18275.87,22315.79,46300],["2007-11-02",22673.07,22673.07,21298.94,21986.0,31000],["2007-11-05",19924.82,22398.24,19924.82,22398.24,12800],["2007-11-06",21161.53,21848.59,19924.82,21848.59,6100],["2007-11-07",21711.18,22260.83,21271.46,21298.94,21200],["2007-11-08",21161.53,21518.8,21161.53,21161.53,9100],["2007-11-09",19649.99,19649.99,19169.05,19649.99,20900],["2007-11-12",18550.69,18550.69,17437.65,17437.65,6600],["2007-11-13",15747.48,15939.85,15747.48,15939.85,20900],["2007-11-14",17355.2,17355.2,17313.98,17355.2,1400],["2007-11-15",19031.64,19072.86,17355.2,18138.45,7200],["2007-11-16",17863.63,17863.63,17313.98,17794.92,3900],["2007-11-19",17176.57,18001.04,17176.57,18001.04,4700],["2007-11-20",18550.69,18550.69,17588.8,17588.8,1400],["2007-11-21",16489.5,17726.22,16489.5,16901.74,4900],["2007-11-22",17313.98,18413.28,17313.98,17588.8,4800],["2007-11-23",17863.63,18001.04,17726.22,17863.63,5600],["2007-11-26",18275.87,18962.93,18275.87,18962.93,8600],["2007-11-27",18962.93,19237.75,18550.69,18550.69,10300],["2007-11-28",18962.93,18962.93,18001.04,18688.1,2700],["2007-11-29",19237.75,19512.58,18962.93,19443.87,5800],["2007-11-30",19924.82,19924.82,19237.75,19649.99,10400],["2007-12-03",19718.7,20062.23,19649.99,20062.23,4100],["2007-12-04",20611.88,20886.7,20611.88,20611.88,8900],["2007-12-05",19924.82,19924.82,19924.82,19924.82,200],["2007-12-06",18962.93,19443.87,18935.45,19443.87,4100],["2007-12-07",19512.58,19512.58,19100.34,19251.5,2500],["2007-12-10",19237.75,19237.75,18069.75,18550.69,7000],["2007-12-11",18385.8,18962.93,18385.8,18962.93,2400],["2007-12-12",18550.69,19237.75,18550.69,18688.1,4200],["2007-12-13",18550.69,18550.69,18550.69,18550.69,900],["2007-12-14",18564.43,18564.43,18413.28,18550.69,1500],["2007-12-17",18427.02,18427.02,18289.61,18289.61,1100],["2007-12-18",18001.04,18413.28,18001.04,18413.28,1900],["2007-12-19",19237.75,19924.82,19237.75,19237.75,3000],["2007-12-20",19237.75,19237.75,19237.75,19237.75,0],["2007-12-21",18962.93,18962.93,18275.87,18289.61,1200],["2007-12-24",16901.74,18550.69,16901.74,17382.68,1600],["2007-12-25",17630.03,17684.99,17616.29,17657.51,1000],["2007-12-26",17698.73,18550.69,17698.73,18001.04,1800],["2007-12-27",17451.39,17863.63,17176.57,17808.66,2800],["2007-12-28",18825.52,18825.52,17863.63,17863.63,1500],["2008-01-02",18509.47,18523.21,18509.47,18509.47,5100],["2008-01-03",18550.69,18550.69,17602.54,18550.69,700],["2008-01-04",17863.63,17863.63,17863.63,17863.63,200],["2008-01-07",17588.8,17588.8,17176.57,17176.57,1200],["2008-01-08",17176.57,17176.57,17176.57,17176.57,0],["2008-01-09",16489.5,16489.5,16489.5,16489.5,400],["2008-01-10",15115.38,15115.38,14840.55,15115.38,300],["2008-01-11",15788.7,16352.09,15115.38,15280.27,1200],["2008-01-14",14428.32,14497.02,14263.42,14263.42,4900],["2008-01-15",13054.19,13054.19,12930.52,12930.52,6700],["2008-01-16",14222.2,14263.42,14153.49,14263.42,2100],["2008-01-17",15637.55,15637.55,14565.73,15115.38,4900],["2008-01-18",14977.97,16489.5,14977.97,15939.85,5200],["2008-01-21",15802.44,15802.44,15665.03,15733.73,900],["2008-01-22",14428.32,15788.7,14428.32,15115.38,1800],["2008-01-23",14153.49,14153.49,13741.25,14084.78,4300],["2008-01-24",14840.55,14840.55,14016.08,14016.08,3100],["2008-01-25",14153.49,14180.97,14153.49,14153.49,3500],["2008-01-28",12779.37,14428.32,12779.37,14428.32,1500],["2008-01-29",14249.68,15294.01,14249.68,15046.67,5600],["2008-01-30",16214.68,16297.13,16077.27,16297.13,8300],["2008-01-31",17726.22,17863.63,16352.09,16764.33,3900],["2008-02-01",17039.15,17313.98,16970.45,17313.98,3800],["2008-02-12",17039.15,17039.15,17039.15,17039.15,100],["2008-02-13",16489.5,16503.24,15335.24,15335.24,2800],["2008-02-14",15115.38,15802.44,14977.97,14977.97,1400],["2008-02-15",15115.38,15115.38,13741.25,14153.49,3300],["2008-02-18",13906.15,13906.15,12641.95,13603.84,4500],["2008-02-19",13878.67,13878.67,13603.84,13603.84,1500],["2008-02-20",13548.88,13548.88,12422.09,12422.09,1100],["2008-02-21",11515.17,11680.06,11377.76,11377.76,7800],["2008-02-22",10443.35,11680.06,10305.94,11680.06,5700],["2008-02-25",11432.72,11528.91,11405.24,11528.91,2900],["2008-02-26",12092.3,12092.3,11006.74,11487.69,7200],["2008-02-27",11652.58,11680.06,11130.41,11267.83,3000],["2008-02-28",11405.24,11405.24,11157.9,11157.9,1100],["2008-02-29",10855.59,10855.59,10855.59,10855.59,1600],["2008-03-03",10031.11,10031.11,9770.03,9770.03,2300],["2008-03-04",8863.11,8863.11,8821.88,8821.88,400],["2008-03-05",7956.19,7969.93,7956.19,7969.93,7000],["2008-03-06",8739.44,8739.44,8739.44,8739.44,800],["2008-03-07",9605.14,9605.14,9605.14,9605.14,100],["2008-03-10",10553.28,10553.28,8931.81,9069.23,13000],["2008-03-11",9618.88,9618.88,9481.46,9481.46,7700],["2008-03-12",8656.99,9275.35,8656.99,9206.64,5300],["2008-03-13",9893.7,9893.7,9275.35,9756.29,4200],["2008-03-14",9632.62,9632.62,9618.88,9618.88,1400],["2008-03-17",8656.99,8656.99,8656.99,8656.99,2000],["2008-03-18",7832.51,7832.51,7791.29,7791.29,12900],["2008-03-19",7282.86,8313.46,7282.86,7351.57,6700],["2008-03-20",6870.63,7172.93,6870.63,7035.52,11800],["2008-03-21",6527.1,6595.8,6458.39,6458.39,12100],["2008-03-24",5908.74,5908.74,5881.26,5881.26,3100],["2008-03-25",5304.12,5317.86,5304.12,5304.12,2400],["2008-03-26",4823.18,5826.29,4781.96,5496.5,7400],["2008-03-27",5235.42,5235.42,5235.42,5235.42,100],["2008-03-28",5331.61,5331.61,5331.61,5331.61,100],["2008-03-31",5427.79,5427.79,5427.79,5427.79,100],["2008-04-01",5523.98,5523.98,5523.98,5523.98,100],["2008-04-02",5633.91,5633.91,5633.91,5633.91,200],["2008-04-03",5743.84,5743.84,5743.84,5743.84,100],["2008-04-04",5853.77,5853.77,5853.77,5853.77,100],["2008-04-07",6018.67,6018.67,6018.67,6018.67,100],["2008-04-08",6197.3,6197.3,5867.51,6128.6,10000],["2008-04-09",6046.15,6211.05,5977.44,5977.44,5200],["2008-04-10",5977.44,5977.44,5867.51,5867.51,8800],["2008-04-11",5702.62,5812.55,5702.62,5702.62,3400],["2008-04-16",5537.72,5537.72,5537.72,5537.72,2800],["2008-04-17",5372.83,5702.62,5372.83,5702.62,3900],["2008-04-18",5702.62,5702.62,5565.21,5633.91,4500],["2008-04-21",5565.21,5565.21,5565.21,5565.21,300],["2008-04-22",5722.98,5722.98,5722.98,5722.98,100],["2008-04-23",5565.21,5565.21,5565.21,5565.21,5600],["2008-04-24",5407.43,5708.64,5407.43,5536.52,2100],["2008-04-25",5522.18,5665.61,5522.18,5665.61,2200],["2008-04-28",5608.24,5622.58,5407.43,5622.58,8600],["2008-04-29",5307.03,5593.89,5307.03,5593.89,1800],["2008-05-05",5378.74,5378.74,5378.74,5378.74,300],["2008-05-06",5220.97,5321.37,5220.97,5307.03,6200],["2008-05-07",5120.56,5120.56,5120.56,5120.56,2100],["2008-05-08",4977.13,4991.47,4977.13,4977.13,5800],["2008-05-09",4833.7,4833.7,4833.7,4833.7,8700],["2008-05-12",4690.26,4690.26,4690.26,4690.26,4500],["2008-05-13",4561.18,4561.18,4561.18,4561.18,2900],["2008-05-14",4432.09,4561.18,4432.09,4432.09,4400],["2008-05-15",4303.0,4317.34,4303.0,4317.34,900],["2008-05-16",4446.43,4446.43,4446.43,4446.43,4000],["2008-05-19",4317.34,4518.15,4317.34,4446.43,1500],["2008-05-20",4259.97,4489.46,4259.97,4489.46,1700],["2008-05-21",4202.59,4216.94,4202.59,4202.59,1700],["2008-05-22",4087.85,4087.85,4087.85,4087.85,1900],["2008-05-23",3973.1,4159.56,3973.1,4159.56,200],["2008-05-26",3958.76,3958.76,3958.76,3958.76,4300],["2008-05-27",3844.01,3844.01,3844.01,3844.01,600],["2008-05-28",3729.26,3729.26,3729.26,3729.26,700],["2008-05-29",3729.26,3829.67,3729.26,3829.67,1200],["2008-05-30",3829.67,3829.67,3714.92,3714.92,2100],["2008-06-02",3657.55,3743.61,3643.2,3643.2,4600],["2008-06-03",3557.14,3557.14,3557.14,3557.14,1600],["2008-06-04",3456.74,3456.74,3456.74,3456.74,1900],["2008-06-05",3356.34,3356.34,3356.34,3356.34,1500],["2008-06-06",3255.93,3255.93,3255.93,3255.93,1000],["2008-06-09",3169.87,3169.87,3169.87,3169.87,1000],["2008-06-10",3255.93,3255.93,3255.93,3255.93,100],["2008-06-11",3341.99,3341.99,3341.99,3341.99,100],["2008-06-12",3428.05,3428.05,3428.05,3428.05,500],["2008-06-13",3528.46,3528.46,3528.46,3528.46,100],["2008-06-16",3628.86,3628.86,3628.86,3628.86,100],["2008-06-17",3729.26,3729.26,3729.26,3729.26,100],["2008-06-18",3829.67,3829.67,3829.67,3829.67,1600],["2008-06-19",3686.23,3686.23,3686.23,3686.23,2100],["2008-06-20",3542.8,3542.8,3542.8,3542.8,100],["2008-06-23",3413.71,3671.89,3413.71,3671.89,900],["2008-06-24",3456.74,3585.83,3327.65,3585.83,3500],["2008-06-25",3557.14,3557.14,3557.14,3557.14,800],["2008-06-26",3686.23,3686.23,3686.23,3686.23,6200],["2008-06-27",3729.26,3729.26,3729.26,3729.26,400],["2008-06-30",3800.98,3872.7,3786.64,3872.7,1200],["2008-07-01",3987.44,3987.44,3987.44,3987.44,1300],["2008-07-02",4145.22,4145.22,4145.22,4145.22,300],["2008-07-03",4303.0,4303.0,4303.0,4303.0,200],["2008-07-04",4475.12,4475.12,4475.12,4475.12,400],["2008-07-07",4647.24,4647.24,4647.24,4647.24,6900],["2008-07-08",4518.15,4819.35,4489.46,4819.35,2700],["2008-07-09",4876.73,4876.73,4876.73,4876.73,1200],["2008-07-10",5063.19,5063.19,5063.19,5063.19,100],["2008-07-11",5264.0,5264.0,5264.0,5264.0,400],["2008-07-14",5464.8,5464.8,5464.8,5464.8,100],["2008-07-15",5679.95,5679.95,5679.95,5679.95,100],["2008-07-16",5895.1,5895.1,5464.8,5895.1,6600],["2008-07-17",6095.91,6095.91,6095.91,6095.91,200],["2008-07-18",6339.75,6339.75,5852.07,5852.07,4700],["2008-07-21",6153.28,6153.28,6153.28,6153.28,0],["2008-07-22",6153.28,6153.28,6153.28,6153.28,0],["2008-07-23",6153.28,6153.28,6153.28,6153.28,0],["2008-07-24",5909.45,5923.79,5909.45,5909.45,4700],["2008-07-25",5909.45,5909.45,5909.45,5909.45,0],["2008-07-28",5679.95,5679.95,5679.95,5679.95,1100],["2008-07-29",5464.8,5895.1,5464.8,5536.52,8500],["2008-07-30",5737.33,5737.33,5307.03,5307.03,4600],["2008-07-31",5149.25,5149.25,5149.25,5149.25,1700],["2008-08-01",5149.25,5149.25,5149.25,5149.25,0],["2008-08-04",4948.44,4948.44,4948.44,4948.44,1000],["2008-08-05",4761.98,4761.98,4761.98,4761.98,200],["2008-08-06",4589.86,4948.44,4575.52,4934.1,1000],["2008-08-07",4833.7,4833.7,4733.29,4733.29,3100],["2008-08-08",4833.7,4833.7,4833.7,4833.7,0],["2008-08-11",4833.7,5020.16,4833.7,5020.16,5200],["2008-08-12",5220.97,5220.97,5163.59,5220.97,1400],["2008-08-13",5005.82,5020.16,5005.82,5005.82,1100],["2008-08-14",5091.88,5192.28,5091.88,5192.28,17000],["2008-08-15",5393.09,5393.09,5393.09,5393.09,5000],["2008-08-18",5722.98,5766.01,5722.98,5766.01,4300],["2008-08-19",5737.33,5737.33,5737.33,5737.33,500],["2008-08-20",5335.71,5393.09,5335.71,5335.71,3900],["2008-08-21",5708.64,5708.64,5307.03,5593.89,12100],["2008-08-22",5450.46,5579.55,5235.31,5235.31,5100],["2008-08-25",5737.33,5737.33,5665.61,5737.33,28700],["2008-08-26",6138.94,6138.94,6138.94,6138.94,2200],["2008-08-27",6554.9,6554.9,6167.63,6167.63,16100],["2008-08-28",6067.22,6196.31,6067.22,6067.22,6900],["2008-08-29",5722.98,6052.88,5722.98,6052.88,8400],["2008-09-03",6167.63,6181.97,6167.63,6181.97,6900],["2008-09-04",6612.27,6612.27,6024.19,6454.49,6700],["2008-09-05",6526.21,6741.36,6167.63,6454.49,7600],["2008-09-08",5966.82,5966.82,5966.82,5966.82,6000],["2008-09-09",5737.33,5737.33,5593.89,5593.89,1900],["2008-09-10",5235.31,5235.31,5235.31,5235.31,6100],["2008-09-11",5020.16,5020.16,4876.73,4876.73,13000],["2008-09-12",4561.18,4561.18,4546.83,4561.18,11600],["2008-09-15",4862.38,4862.38,4546.83,4604.21,6600],["2008-09-16",5091.88,5091.88,4489.46,4546.83,13200],["2008-09-17",4589.86,4589.86,4546.83,4546.83,4200],["2008-09-18",4231.28,4231.28,4231.28,4231.28,800],["2008-09-19",3944.41,4518.15,3944.41,4518.15,3300],["2008-09-22",4790.67,4790.67,4790.67,4790.67,100],["2008-09-23",4991.47,5048.85,4790.67,4805.01,3500],["2008-09-24",4733.29,4733.29,4575.52,4589.86,2600],["2008-09-25",4331.68,4905.41,4303.0,4905.41,8600],["2008-09-26",4862.38,4862.38,4575.52,4589.86,1400],["2008-09-29",4589.86,4733.29,4589.86,4733.29,900],["2008-09-30",4288.65,4288.65,4288.65,4288.65,5000],["2008-10-01",4446.43,4489.46,4087.85,4446.43,2400],["2008-10-02",4446.43,4675.92,4446.43,4675.92,3300],["2008-10-03",4331.68,4661.58,4331.68,4661.58,6000],["2008-10-06",4317.34,4317.34,4317.34,4317.34,3800],["2008-10-07",4030.47,4030.47,4016.13,4016.13,2900],["2008-10-08",3872.7,3872.7,3872.7,3872.7,700],["2008-10-09",3628.86,4130.88,3614.52,3887.04,3000],["2008-10-10",3542.8,3872.7,3542.8,3872.7,700],["2008-10-13",3815.32,3815.32,3815.32,3815.32,4300],["2008-10-14",4073.5,4073.5,4073.5,4073.5,100],["2008-10-15",4231.28,4346.03,4231.28,4346.03,2000],["2008-10-16",4503.8,4518.15,4001.79,4518.15,2200],["2008-10-17",3973.1,4159.56,3973.1,4087.85,2700],["2008-10-20",4087.85,4087.85,4087.85,4087.85,0],["2008-10-21",4087.85,4087.85,4087.85,4087.85,1100],["2008-10-22",3815.32,3958.76,3815.32,3944.41,2900],["2008-10-23",3657.55,3944.41,3657.55,3729.26,6000],["2008-10-24",3514.11,3514.11,3514.11,3514.11,900],["2008-10-27",3298.96,3370.68,3298.96,3370.68,4600],["2008-10-28",3227.25,3227.25,3227.25,3227.25,400],["2008-10-29",3442.4,3442.4,3442.4,3442.4,4400],["2008-10-30",3227.25,3227.25,3212.9,3212.9,2100],["2008-10-31",3428.05,3428.05,3428.05,3428.05,2100],["2008-11-03",3428.05,3657.55,3428.05,3657.55,1300],["2008-11-04",3872.7,3872.7,3872.7,3872.7,3200],["2008-11-05",4130.88,4130.88,4130.88,4130.88,600],["2008-11-06",4374.71,4417.74,4303.0,4417.74,6100],["2008-11-07",4102.19,4690.26,4102.19,4417.74,2100],["2008-11-10",4432.09,4432.09,4016.13,4016.13,6500],["2008-11-11",3872.7,3872.7,3872.7,3872.7,1000],["2008-11-12",3944.41,3944.41,3944.41,3944.41,100],["2008-11-13",3729.26,4087.85,3671.89,3671.89,4000],["2008-11-14",4073.5,4087.85,3872.7,3872.7,1400],["2008-11-17",4044.82,4044.82,4044.82,4044.82,0],["2008-11-18",4044.82,4044.82,4044.82,4044.82,0],["2008-11-19",4044.82,4044.82,4044.82,4044.82,0],["2008-11-20",4044.82,4044.82,4044.82,4044.82,0],["2008-11-21",3772.29,3772.29,3772.29,3772.29,2000],["2008-11-24",3514.11,3514.11,3514.11,3514.11,100],["2008-11-25",3370.68,3370.68,3370.68,3370.68,100],["2008-11-26",3313.31,3313.31,3298.96,3298.96,1600],["2008-11-27",3313.31,3313.31,3313.31,3313.31,1300],["2008-11-28",3514.11,3542.8,3514.11,3542.8,1400],["2008-12-01",3729.26,3729.26,3729.26,3729.26,100],["2008-12-02",3643.2,3643.2,3643.2,3643.2,100],["2008-12-03",3643.2,3643.2,3643.2,3643.2,0],["2008-12-04",3542.8,3542.8,3528.46,3528.46,700],["2008-12-05",3528.46,3528.46,3528.46,3528.46,0],["2008-12-08",3284.62,3284.62,3284.62,3284.62,200],["2008-12-09",3298.96,3298.96,3298.96,3298.96,1500],["2008-12-10",3298.96,3298.96,3298.96,3298.96,0],["2008-12-11",3298.96,3298.96,3298.96,3298.96,0],["2008-12-12",3298.96,3298.96,3298.96,3298.96,0],["2008-12-15",3514.11,3514.11,3442.4,3485.43,800],["2008-12-16",3471.08,3471.08,3471.08,3471.08,0],["2008-12-17",3571.49,3571.49,3571.49,3571.49,100],["2008-12-18",3327.65,3327.65,3327.65,3327.65,200],["2008-12-19",3327.65,3327.65,3098.16,3327.65,900],["2008-12-22",3270.28,3270.28,3227.25,3241.59,1400],["2008-12-23",3241.59,3241.59,3241.59,3241.59,0],["2008-12-24",3141.19,3141.19,3141.19,3141.19,300],["2008-12-25",2926.04,3012.1,2926.04,3012.1,2600],["2008-12-26",3126.84,3126.84,3098.16,3126.84,2300],["2008-12-29",3327.65,3327.65,3126.84,3126.84,900],["2008-12-30",3198.56,3198.56,3198.56,3198.56,0],["2008-12-31",3026.44,3026.44,3012.1,3012.1,1700],["2009-01-02",3212.9,3212.9,3212.9,3212.9,100],["2009-01-05",3212.9,3212.9,3212.9,3212.9,0],["2009-01-06",3083.81,3241.59,2997.75,3241.59,4500],["2009-01-07",3083.81,3270.28,3083.81,3141.19,1900],["2009-01-08",3212.9,3212.9,3212.9,3212.9,0],["2009-01-09",3083.81,3083.81,3083.81,3083.81,100],["2009-01-12",3083.81,3083.81,3083.81,3083.81,0],["2009-01-13",3083.81,3083.81,3083.81,3083.81,0],["2009-01-14",3083.81,3083.81,3083.81,3083.81,0],["2009-01-15",3112.5,3112.5,3112.5,3112.5,100],["2009-01-16",2954.72,3098.16,2954.72,3098.16,400],["2009-01-19",3069.47,3069.47,2997.75,2997.75,500],["2009-01-20",2997.75,3012.1,2868.66,2883.01,2300],["2009-01-21",3012.1,3012.1,3012.1,3012.1,100],["2009-01-22",3012.1,3012.1,3012.1,3012.1,0],["2009-01-23",3012.1,3012.1,3012.1,3012.1,0],["2009-02-02",3012.1,3012.1,3012.1,3012.1,0],["2009-02-03",2868.66,2868.66,2868.66,2868.66,100],["2009-02-04",2868.66,2868.66,2868.66,2868.66,0],["2009-02-05",2725.23,2725.23,2682.2,2682.2,800],["2009-02-06",2495.74,2868.66,2495.74,2868.66,500],["2009-02-09",2768.26,2768.26,2768.26,2768.26,600],["2009-02-10",2581.8,2581.8,2581.8,2581.8,400],["2009-02-11",2481.39,2481.39,2467.05,2467.05,2300],["2009-02-12",2581.8,2581.8,2581.8,2581.8,700],["2009-02-13",2481.39,2481.39,2467.05,2467.05,1000],["2009-02-16",2467.05,2467.05,2467.05,2467.05,0],["2009-02-17",2467.05,2467.05,2467.05,2467.05,0],["2009-02-18",2467.05,2467.05,2467.05,2467.05,0],["2009-02-19",2467.05,2481.39,2467.05,2481.39,1300],["2009-02-20",2481.39,2481.39,2467.05,2467.05,4500],["2009-02-23",2438.36,2438.36,2438.36,2438.36,500],["2009-02-24",2438.36,2438.36,2438.36,2438.36,0],["2009-02-25",2596.14,2596.14,2596.14,2596.14,2000],["2009-02-26",2596.14,2596.14,2596.14,2596.14,0],["2009-02-27",2581.8,2581.8,2581.8,2581.8,1300],["2009-03-02",2581.8,2581.8,2581.8,2581.8,0],["2009-03-03",2581.8,2581.8,2581.8,2581.8,0],["2009-03-04",2581.8,2581.8,2581.8,2581.8,0],["2009-03-05",2581.8,2581.8,2581.8,2581.8,200],["2009-03-06",2581.8,2581.8,2581.8,2581.8,0],["2009-03-09",2581.8,2581.8,2581.8,2581.8,700],["2009-03-10",2581.8,2581.8,2581.8,2581.8,0],["2009-03-11",2753.92,2753.92,2753.92,2753.92,1000],["2009-03-12",2768.26,2768.26,2753.92,2753.92,700],["2009-03-13",2796.95,2796.95,2796.95,2796.95,500],["2009-03-16",2796.95,2796.95,2796.95,2796.95,0],["2009-03-17",2954.72,2969.07,2954.72,2969.07,600],["2009-03-18",3169.87,3169.87,3169.87,3169.87,1000],["2009-03-19",3370.68,3370.68,3370.68,3370.68,100],["2009-03-20",3585.83,3585.83,3585.83,3585.83,100],["2009-03-23",3341.99,3341.99,3341.99,3341.99,500],["2009-03-24",3341.99,3341.99,3341.99,3341.99,0],["2009-03-25",3112.5,3112.5,3112.5,3112.5,100],["2009-03-26",3327.65,3327.65,3155.53,3155.53,800],["2009-03-27",3442.4,3442.4,3155.53,3155.53,1300],["2009-03-30",3227.25,3227.25,3227.25,3227.25,0],["2009-03-31",3227.25,3227.25,3227.25,3227.25,0],["2009-04-01",3413.71,3413.71,3413.71,3413.71,200],["2009-04-02",3514.11,3514.11,3413.71,3413.71,1000],["2009-04-03",3542.8,3643.2,3542.8,3643.2,4100],["2009-04-07",3514.11,3829.67,3514.11,3829.67,5200],["2009-04-08",3772.29,3772.29,3772.29,3772.29,0],["2009-04-09",3772.29,3844.01,3772.29,3786.64,6300],["2009-04-10",3944.41,4016.13,3944.41,3987.44,5800],["2009-04-13",4202.59,4274.31,4202.59,4274.31,3900],["2009-04-14",4188.25,4188.25,4188.25,4188.25,100],["2009-04-15",3901.38,3901.38,3901.38,3901.38,500],["2009-04-16",3729.26,3829.67,3729.26,3829.67,1500],["2009-04-17",4016.13,4016.13,3757.95,3829.67,3800],["2009-04-20",3614.52,3614.52,3614.52,3614.52,1000],["2009-04-21",3657.55,3657.55,3657.55,3657.55,400],["2009-04-22",3729.26,3729.26,3729.26,3729.26,300],["2009-04-23",3585.83,3585.83,3585.83,3585.83,500],["2009-04-24",3585.83,3585.83,3585.83,3585.83,0],["2009-04-27",3356.34,3356.34,3341.99,3341.99,300],["2009-04-28",3442.4,3442.4,3442.4,3442.4,300],["2009-04-29",3341.99,3442.4,3341.99,3442.4,1200],["2009-05-04",3657.55,3657.55,3657.55,3657.55,200],["2009-05-05",3901.38,3901.38,3887.04,3887.04,4900],["2009-05-06",3901.38,3901.38,3901.38,3901.38,0],["2009-05-07",3643.2,3800.98,3643.2,3800.98,800],["2009-05-08",3786.64,3786.64,3528.46,3786.64,1200],["2009-05-11",3743.61,3772.29,3743.61,3772.29,1600],["2009-05-12",3800.98,3800.98,3800.98,3800.98,200],["2009-05-13",3800.98,3800.98,3800.98,3800.98,0],["2009-05-14",3858.35,3872.7,3858.35,3858.35,800],["2009-05-15",3757.95,3757.95,3614.52,3714.92,9400],["2009-05-18",3872.7,3930.07,3872.7,3901.38,4500],["2009-05-19",3944.41,4173.91,3944.41,4173.91,9900],["2009-05-20",4303.0,4460.77,4303.0,4446.43,8200],["2009-05-21",4661.58,4690.26,4661.58,4690.26,5600],["2009-05-22",4991.47,5005.82,4733.29,4733.29,9000],["2009-05-25",4805.01,5020.16,4503.8,4891.07,8900],["2009-05-26",4618.55,4618.55,4532.49,4589.86,7600],["2009-05-27",4805.01,4891.07,4805.01,4891.07,17200],["2009-05-28",5177.94,5177.94,5177.94,5177.94,12900],["2009-05-29",5450.46,5479.15,5421.77,5450.46,18100],["2009-06-01",5708.64,5780.36,5522.18,5593.89,9600],["2009-06-02",5737.33,5737.33,5235.31,5464.8,19400],["2009-06-03",5166.29,5820.69,5166.29,5820.69,700],["2009-06-04",5510.71,5527.93,5355.72,5527.93,4600],["2009-06-05",5665.7,5837.91,5596.82,5837.91,16900],["2009-06-08",6027.34,6113.45,6027.34,6113.45,7600],["2009-06-09",6526.75,6526.75,6475.09,6475.09,4100],["2009-06-10",6509.53,6509.53,6509.53,6509.53,0],["2009-06-11",6061.78,6199.55,6061.78,6061.78,7300],["2009-06-12",6061.78,6061.78,5682.92,6061.78,6700],["2009-06-15",5889.57,5889.57,5889.57,5889.57,0],["2009-06-16",5889.57,5889.57,5889.57,5889.57,0],["2009-06-17",5510.71,5527.93,5493.49,5493.49,2600],["2009-06-18",5493.49,5493.49,5166.29,5493.49,6500],["2009-06-19",4959.64,4994.08,4942.42,4994.08,2400],["2009-06-22",4632.44,4649.66,4632.44,4649.66,700],["2009-06-23",4322.46,4322.46,4322.46,4322.46,3800],["2009-06-24",4133.03,4615.22,4133.03,4615.22,4700],["2009-06-25",4305.24,4598.0,4305.24,4598.0,600],["2009-06-26",4305.24,4322.46,4305.24,4322.46,1000],["2009-06-29",4219.14,4219.14,4219.14,4219.14,500],["2009-06-30",4219.14,4219.14,3926.38,3926.38,2500],["2009-07-01",3788.61,3805.84,3736.95,3736.95,4400],["2009-07-02",4029.71,4029.71,4029.71,4029.71,100],["2009-07-03",4029.71,4029.71,4029.71,4029.71,0],["2009-07-06",3874.72,4270.8,3874.72,4270.8,1200],["2009-07-07",4236.36,4236.36,4236.36,4236.36,0],["2009-07-08",4184.7,4184.7,4184.7,4184.7,1200],["2009-07-09",4391.35,4391.35,4391.35,4391.35,100],["2009-07-10",4098.59,4098.59,4098.59,4098.59,4300],["2009-07-13",4115.81,4115.81,3823.06,3823.06,1000],["2009-07-14",4219.14,4219.14,4219.14,4219.14,100],["2009-07-15",3926.38,4305.24,3926.38,4305.24,1000],["2009-07-16",3995.27,3995.27,3995.27,3995.27,0],["2009-07-17",3995.27,3995.27,3995.27,3995.27,0],["2009-07-20",3874.72,3909.16,3874.72,3874.72,1300],["2009-07-21",3874.72,3874.72,3874.72,3874.72,0],["2009-07-22",3633.63,3633.63,3633.63,3633.63,100],["2009-07-23",3874.72,3874.72,3840.28,3874.72,4200],["2009-07-24",4133.03,4133.03,4133.03,4133.03,2500],["2009-07-27",4408.57,4408.57,4391.35,4391.35,2300],["2009-07-28",4477.45,4477.45,4305.24,4391.35,3600],["2009-07-29",4477.45,4666.88,4391.35,4666.88,7800],["2009-07-30",4890.76,4890.76,4752.99,4890.76,8500],["2009-07-31",4994.08,4994.08,4821.87,4821.87,600],["2009-08-03",5166.29,5166.29,5166.29,5166.29,200],["2009-08-04",4804.65,4821.87,4804.65,4804.65,2500],["2009-08-05",4494.67,4649.66,4477.45,4649.66,4500],["2009-08-06",4649.66,4735.77,4529.12,4529.12,2500],["2009-08-07",4615.22,4925.2,4615.22,4925.2,1200],["2009-08-10",4976.86,4976.86,4752.99,4752.99,3600],["2009-08-11",4752.99,5166.29,4752.99,5149.07,9200],["2009-08-12",5131.85,5131.85,4839.09,4839.09,600],["2009-08-13",5217.96,5217.96,5217.96,5217.96,100],["2009-08-14",4856.31,4856.31,4856.31,4856.31,2100],["2009-08-17",4735.77,4735.77,4649.66,4649.66,1100],["2009-08-18",4649.66,4649.66,4563.56,4563.56,1000],["2009-08-19",4632.44,4752.99,4615.22,4632.44,2500],["2009-08-20",4701.33,4804.65,4666.88,4804.65,2200],["2009-08-21",4994.08,5028.52,4994.08,5011.3,5700],["2009-08-24",4787.43,4839.09,4787.43,4839.09,1800],["2009-08-25",4735.77,4821.87,4735.77,4787.43,5300],["2009-08-26",4787.43,4959.64,4787.43,4959.64,3500],["2009-08-27",5011.3,5011.3,4907.98,4959.64,6100],["2009-08-28",4994.08,5080.19,4994.08,5080.19,12000],["2009-08-31",5252.4,5424.61,5252.4,5424.61,7800],["2009-09-01",5803.47,5803.47,5510.71,5614.04,8800],["2009-09-03",5355.72,5390.16,5355.72,5390.16,300],["2009-09-04",5338.5,5459.05,5166.29,5166.29,3100],["2009-09-07",5166.29,5166.29,5166.29,5166.29,200],["2009-09-08",5527.93,5527.93,5424.61,5424.61,200],["2009-09-09",5837.91,5837.91,5097.41,5252.4,8700],["2009-09-10",5252.4,5596.82,5252.4,5596.82,8100],["2009-09-11",5717.36,5717.36,5424.61,5424.61,6100],["2009-09-14",5545.15,5545.15,5493.49,5510.71,9200],["2009-09-15",5510.71,5510.71,5338.5,5476.27,3700],["2009-09-16",5476.27,5476.27,5424.61,5424.61,5000],["2009-09-17",5459.05,5459.05,5459.05,5459.05,0],["2009-09-18",5372.94,5510.71,5372.94,5510.71,2400],["2009-09-21",5510.71,5769.03,5510.71,5769.03,5800],["2009-09-22",5682.92,6096.22,5682.92,5803.47,10400],["2009-09-23",6199.55,6199.55,5855.13,5855.13,2500],["2009-09-24",5889.57,5889.57,5855.13,5855.13,700],["2009-09-25",5682.92,5700.14,5682.92,5700.14,1500],["2009-09-28",5682.92,5682.92,5682.92,5682.92,100],["2009-09-29",5596.82,5614.04,5510.71,5579.6,3600],["2009-09-30",5579.6,5958.46,5579.6,5958.46,13500],["2009-10-01",5992.9,5992.9,5992.9,5992.9,4900],["2009-10-02",5682.92,5682.92,5579.6,5579.6,1200],["2009-10-05",5338.5,5338.5,5252.4,5252.4,3000],["2009-10-06",5510.71,5614.04,5510.71,5614.04,6800],["2009-10-07",5889.57,5906.79,5889.57,5906.79,10300],["2009-10-08",6027.34,6320.1,6027.34,6320.1,12300],["2009-10-09",6630.08,6698.96,6320.1,6698.96,22600],["2009-10-12",7146.7,7146.7,7146.7,7146.7,14100],["2009-10-13",7611.67,7611.67,6647.3,7146.7,11800],["2009-10-14",7146.7,7439.46,7129.48,7439.46,14500],["2009-10-15",7869.99,7869.99,7749.44,7749.44,14500],["2009-10-16",7405.02,7405.02,7318.91,7318.91,2100],["2009-10-19",7353.36,7353.36,6853.95,7095.04,12800],["2009-10-20",7405.02,7405.02,7232.81,7405.02,4400],["2009-10-21",7904.43,7904.43,7749.44,7904.43,16600],["2009-10-22",8266.07,8266.07,8093.86,8266.07,4500],["2009-10-23",7749.44,7749.44,7680.55,7680.55,800],["2009-10-26",7163.93,7232.81,7163.93,7163.93,6000],["2009-10-27",6664.52,6664.52,6664.52,6664.52,2100],["2009-10-28",6457.87,7129.48,6457.87,7129.48,10900],["2009-10-29",7129.48,7129.48,6716.18,6767.84,8900],["2009-10-30",7267.25,7301.69,7232.81,7301.69,14000],["2009-11-02",6802.28,6802.28,6802.28,6802.28,4400],["2009-11-03",6371.76,6457.87,6337.32,6337.32,4300],["2009-11-04",5992.9,6027.34,5992.9,6027.34,5000],["2009-11-05",6027.34,6440.64,6027.34,6440.64,5800],["2009-11-06",6543.97,6543.97,6027.34,6027.34,5700],["2009-11-09",5734.58,5769.03,5734.58,5734.58,7300],["2009-11-10",5424.61,6113.45,5424.61,6113.45,7000],["2009-11-11",5872.35,6251.21,5872.35,6251.21,1200],["2009-11-12",6285.66,6475.09,6285.66,6475.09,200],["2009-11-13",6199.55,6371.76,6199.55,6216.77,2800],["2009-11-16",6233.99,6423.42,6233.99,6388.98,7900],["2009-11-17",6716.18,6716.18,6457.87,6647.3,6700],["2009-11-18",6612.85,6716.18,6199.55,6716.18,12500],["2009-11-19",7044.45,7044.45,7004.99,7024.72,2500],["2009-11-20",7300.98,7300.98,6827.4,6827.4,400],["2009-11-23",7300.98,7300.98,7300.98,7300.98,100],["2009-11-24",6827.4,6827.4,6807.67,6807.67,900],["2009-11-25",6511.68,6511.68,6511.68,6511.68,100],["2009-11-26",6057.84,6057.84,6057.84,6057.84,600],["2009-11-27",5643.46,5663.19,5643.46,5663.19,3100],["2009-11-30",5722.39,5722.39,5722.39,5722.39,200],["2009-12-01",5821.05,6117.03,5821.05,6117.03,1200],["2009-12-02",6314.36,6314.36,6314.36,6314.36,200],["2009-12-03",6314.36,6511.68,6314.36,6511.68,500],["2009-12-04",6610.34,6610.34,6610.34,6610.34,200],["2009-12-07",6156.5,6156.5,6156.5,6156.5,400],["2009-12-08",6156.5,6156.5,5761.85,5761.85,700],["2009-12-09",6057.84,6057.84,6057.84,6057.84,0],["2009-12-10",6057.84,6057.84,6057.84,6057.84,0],["2009-12-11",6057.84,6057.84,6057.84,6057.84,0],["2009-12-14",6057.84,6057.84,6057.84,6057.84,0],["2009-12-15",6057.84,6057.84,6057.84,6057.84,0],["2009-12-16",6057.84,6057.84,6057.84,6057.84,0],["2009-12-17",6057.84,6057.84,6057.84,6057.84,0],["2009-12-18",5643.46,5840.78,5643.46,5801.32,13500],["2009-12-21",5702.65,5821.05,5702.65,5821.05,1200],["2009-12-22",5367.2,5367.2,5327.74,5327.74,400],["2009-12-23",5347.47,5347.47,5130.42,5347.47,3400],["2009-12-24",5209.34,5564.53,5150.15,5564.53,10800],["2009-12-25",5525.06,5781.58,5525.06,5781.58,5000],["2009-12-28",6077.57,6077.57,5840.78,5840.78,700],["2009-12-29",5584.26,5584.26,5584.26,5584.26,3300],["2009-12-30",5584.26,5722.39,5525.06,5584.26,1800],["2009-12-31",5564.53,5702.65,5564.53,5603.99,11200],["2010-01-04",5880.25,5939.44,5880.25,5939.44,5200],["2010-01-05",6353.82,6353.82,6156.5,6215.7,7600],["2010-01-06",6689.27,6689.27,5899.98,6215.7,4100],["2010-01-07",6413.02,6413.02,5840.78,5840.78,7700],["2010-01-08",6294.62,6294.62,5821.05,6117.03,5700],["2010-01-11",6215.7,6215.7,6215.7,6215.7,100],["2010-01-12",6018.37,6018.37,5781.58,5781.58,13300],["2010-01-13",5426.4,5426.4,5386.94,5426.4,4700],["2010-01-14",5130.42,5761.85,5130.42,5643.46,1900],["2010-01-15",5584.26,5584.26,5584.26,5584.26,0],["2010-01-18",5919.71,5919.71,5327.74,5327.74,2600],["2010-01-19",5347.47,5347.47,5327.74,5327.74,800],["2010-01-20",5130.42,5130.42,4992.29,4992.29,4100],["2010-01-21",5071.22,5071.22,5071.22,5071.22,0],["2010-01-22",5386.94,5386.94,4834.43,4834.43,700],["2010-01-25",5110.68,5110.68,4735.77,4735.77,200],["2010-01-26",5248.81,5268.54,5248.81,5268.54,300],["2010-01-27",5268.54,5268.54,5268.54,5268.54,0],["2010-01-28",5465.87,5465.87,5130.42,5426.4,400],["2010-01-29",5643.46,5643.46,5426.4,5643.46,5300],["2010-02-01",6038.1,6038.1,5722.39,5722.39,300],["2010-02-02",5998.64,5998.64,5623.72,5623.72,200],["2010-02-03",5623.72,5623.72,5623.72,5623.72,400],["2010-02-04",5899.98,5899.98,5525.06,5525.06,700],["2010-02-05",5643.46,5643.46,5643.46,5643.46,0],["2010-02-08",5643.46,5643.46,5643.46,5643.46,0],["2010-02-09",5722.39,5722.39,5702.65,5722.39,600],["2010-02-10",5347.47,5722.39,5327.74,5702.65,800],["2010-02-11",5919.71,5919.71,5722.39,5722.39,400],["2010-02-12",5880.25,5880.25,5880.25,5880.25,200],["2010-02-22",5880.25,5880.25,5880.25,5880.25,0],["2010-02-23",5485.6,5821.05,5485.6,5821.05,400],["2010-02-24",5327.74,5327.74,5327.74,5327.74,400],["2010-02-25",5603.99,5603.99,5051.49,5051.49,400],["2010-02-26",5603.99,5603.99,5347.47,5347.47,700],["2010-03-01",5386.94,5386.94,5386.94,5386.94,100],["2010-03-02",5327.74,5722.39,5327.74,5505.33,900],["2010-03-03",5525.06,5525.06,5525.06,5525.06,700],["2010-03-04",5880.25,5899.98,5821.05,5899.98,5700],["2010-03-05",5840.78,5840.78,5840.78,5840.78,1100],["2010-03-08",6057.84,6057.84,5722.39,5722.39,3300],["2010-03-09",5801.32,5801.32,5623.72,5761.85,3000],["2010-03-10",5564.53,5702.65,5544.79,5702.65,3700],["2010-03-11",5722.39,5722.39,5722.39,5722.39,400],["2010-03-12",5525.06,5722.39,5525.06,5722.39,1200],["2010-03-15",5663.19,5939.44,5623.72,5939.44,9700],["2010-03-16",5525.06,6117.03,5525.06,6117.03,6800],["2010-03-17",5663.19,5663.19,5525.06,5525.06,3000],["2010-03-18",5899.98,5978.91,5899.98,5978.91,3400],["2010-03-19",5919.71,5919.71,5919.71,5919.71,400],["2010-03-22",5919.71,5919.71,5919.71,5919.71,0],["2010-03-23",5821.05,5899.98,5564.53,5899.98,400],["2010-03-24",5603.99,5603.99,5525.06,5525.06,7800],["2010-03-25",5426.4,5426.4,5327.74,5327.74,7400],["2010-03-26",5386.94,5386.94,5386.94,5386.94,0],["2010-03-29",5327.74,5367.2,5327.74,5367.2,300],["2010-03-30",5347.47,5347.47,5169.88,5327.74,2700],["2010-03-31",5248.81,5327.74,5150.15,5288.27,6500],["2010-04-01",5229.08,5564.53,5229.08,5564.53,3800],["2010-04-02",5485.6,5485.6,5485.6,5485.6,0],["2010-04-05",5564.53,5584.26,5564.53,5584.26,1100],["2010-04-06",5347.47,5347.47,5327.74,5347.47,1700],["2010-04-07",5327.74,5367.2,5327.74,5367.2,4700],["2010-04-08",5682.92,5702.65,5623.72,5702.65,8100],["2010-04-09",5702.65,6038.1,5702.65,6038.1,9800],["2010-04-12",5722.39,5722.39,5722.39,5722.39,1000],["2010-04-13",5446.13,5446.13,5426.4,5426.4,1800],["2010-04-14",5722.39,5722.39,5722.39,5722.39,100],["2010-04-15",5978.91,5978.91,5880.25,5880.25,600],["2010-04-16",6018.37,6018.37,5564.53,5584.26,2300],["2010-04-19",5722.39,5722.39,5525.06,5525.06,8000],["2010-04-20",5643.46,5722.39,5643.46,5722.39,2600],["2010-04-21",5919.71,6077.57,5682.92,6077.57,24100],["2010-04-22",6452.48,6452.48,6432.75,6432.75,22500],["2010-04-26",6038.1,6511.68,6018.37,6018.37,2500],["2010-04-27",6235.43,6235.43,5840.78,5840.78,3700],["2010-04-28",6057.84,6097.3,6057.84,6057.84,4400],["2010-04-29",5761.85,6117.03,5761.85,5919.71,900],["2010-05-04",6077.57,6274.89,6038.1,6274.89,11500],["2010-05-05",6551.15,6610.34,6314.36,6373.55,10400],["2010-05-06",6413.02,6847.13,6413.02,6590.61,28600],["2010-05-07",6413.02,6413.02,6294.62,6413.02,19300],["2010-05-10",6791.49,6791.49,6269.07,6331.76,5100],["2010-05-11",6269.07,6269.07,6269.07,6269.07,5700],["2010-05-12",5997.41,6039.2,5872.03,5872.03,14600],["2010-05-13",5746.65,5809.34,5746.65,5809.34,11000],["2010-05-14",5746.65,6143.69,5746.65,6143.69,1100],["2010-05-17",5663.06,5663.06,5642.16,5642.16,2000],["2010-05-18",5851.13,5955.62,5851.13,5955.62,2100],["2010-05-19",5663.06,5663.06,5516.78,5516.78,3200],["2010-05-20",5224.22,5537.68,5224.22,5537.68,2700],["2010-05-21",5182.43,5182.43,5036.15,5036.15,3000],["2010-05-24",5433.19,5454.09,5433.19,5454.09,3000],["2010-05-25",5495.88,5495.88,5495.88,5495.88,500],["2010-05-26",5537.68,5537.68,5537.68,5537.68,1000],["2010-05-27",5433.19,5433.19,5433.19,5433.19,1300],["2010-05-28",5788.44,5809.34,5683.96,5746.65,7700],["2010-05-31",5370.5,6039.2,5370.5,6039.2,200],["2010-06-01",5788.44,5788.44,5788.44,5788.44,100],["2010-06-02",5433.19,5851.13,5433.19,5851.13,1800],["2010-06-03",5433.19,5474.99,5433.19,5433.19,5900],["2010-06-04",5746.65,5746.65,5349.61,5349.61,1200],["2010-06-07",5642.16,5642.16,5642.16,5642.16,100],["2010-06-08",5433.19,5433.19,5286.92,5286.92,1300],["2010-06-09",5098.84,5245.12,5098.84,5245.12,500],["2010-06-10",5433.19,5433.19,5433.19,5433.19,100],["2010-06-11",5433.19,5433.19,5307.81,5370.5,2600],["2010-06-14",5642.16,5642.16,5642.16,5642.16,100],["2010-06-15",5642.16,5642.16,5642.16,5642.16,0],["2010-06-16",5328.71,6018.31,5328.71,5955.62,7200],["2010-06-17",5642.16,5913.82,5642.16,5746.65,1500],["2010-06-18",5537.68,5537.68,5537.68,5537.68,400],["2010-06-21",5558.58,5558.58,5558.58,5558.58,700],["2010-06-22",5349.61,5537.68,5349.61,5537.68,1500],["2010-06-23",5474.99,5558.58,5474.99,5558.58,2200],["2010-06-24",5495.88,5830.23,5495.88,5830.23,6200],["2010-06-25",5851.13,5851.13,5579.47,5579.47,200],["2010-06-28",5788.44,5788.44,5788.44,5788.44,100],["2010-06-29",5788.44,5788.44,5788.44,5788.44,0],["2010-06-30",5412.3,5412.3,5412.3,5412.3,6300],["2010-07-01",5245.12,5328.71,5245.12,5328.71,600],["2010-07-02",5433.19,5433.19,5224.22,5224.22,1700],["2010-07-05",5558.58,5558.58,5266.02,5266.02,200],["2010-07-06",5286.92,5307.81,5286.92,5307.81,600],["2010-07-07",5349.61,5474.99,5349.61,5454.09,4600],["2010-07-08",5537.68,5537.68,5433.19,5454.09,3400],["2010-07-09",5433.19,5433.19,5433.19,5433.19,3000],["2010-07-12",5433.19,5433.19,5433.19,5433.19,0],["2010-07-13",5433.19,5516.78,5433.19,5516.78,300],["2010-07-14",5495.88,5767.54,5495.88,5767.54,200],["2010-07-15",5433.19,5433.19,5433.19,5433.19,1000],["2010-07-16",5474.99,5704.85,5474.99,5704.85,1200],["2010-07-19",5642.16,5642.16,5621.27,5642.16,2000],["2010-07-20",5642.16,5642.16,5642.16,5642.16,11300],["2010-07-21",5642.16,5642.16,5642.16,5642.16,14200],["2010-07-22",5642.16,5955.62,5642.16,5934.72,6800],["2010-07-23",6101.89,6101.89,5851.13,5913.82,3400],["2010-07-26",5913.82,5913.82,5913.82,5913.82,100],["2010-07-27",5537.68,5537.68,5516.78,5516.78,2400],["2010-07-28",5872.03,5892.93,5872.03,5892.93,5000],["2010-07-29",5537.68,5537.68,5495.88,5495.88,2600],["2010-07-30",5433.19,5433.19,5433.19,5433.19,200],["2010-08-02",5433.19,5433.19,5433.19,5433.19,0],["2010-08-03",5746.65,5746.65,5746.65,5746.65,100],["2010-08-04",5746.65,5746.65,5746.65,5746.65,0],["2010-08-05",5746.65,5746.65,5746.65,5746.65,0],["2010-08-06",5746.65,5746.65,5746.65,5746.65,0],["2010-08-09",5746.65,5746.65,5746.65,5746.65,0],["2010-08-10",5746.65,5746.65,5746.65,5746.65,0],["2010-08-11",5621.27,5621.27,5621.27,5621.27,100],["2010-08-12",5704.85,5704.85,5245.12,5245.12,200],["2010-08-13",5098.84,5119.74,5098.84,5119.74,6200],["2010-08-16",5433.19,5454.09,5433.19,5454.09,2300],["2010-08-17",5224.22,5224.22,5224.22,5224.22,1800],["2010-08-18",5036.15,5036.15,4910.77,5036.15,1200],["2010-08-19",5286.92,5286.92,5286.92,5286.92,100],["2010-08-20",5286.92,5286.92,5286.92,5286.92,0],["2010-08-23",5224.22,5224.22,4931.67,4931.67,2200],["2010-08-24",4806.29,4806.29,4618.21,4618.21,1200],["2010-08-25",4388.35,4388.35,4388.35,4388.35,800],["2010-08-26",4095.79,4116.69,4095.79,4116.69,2500],["2010-08-27",4346.56,4367.45,4346.56,4367.45,4000],["2010-08-30",4660.01,4660.01,4660.01,4660.01,100],["2010-08-31",4910.77,4910.77,4910.77,4910.77,100],["2010-09-01",5203.33,5203.33,5119.74,5119.74,200],["2010-09-06",5349.61,5433.19,5349.61,5433.19,600],["2010-09-07",5182.43,5224.22,5119.74,5119.74,2000],["2010-09-08",4910.77,4910.77,4806.29,4806.29,1600],["2010-09-09",5119.74,5119.74,5119.74,5119.74,100],["2010-09-10",5119.74,5119.74,5119.74,5119.74,0],["2010-09-13",5119.74,5119.74,5119.74,5119.74,0],["2010-09-14",4764.49,4764.49,4764.49,4764.49,400],["2010-09-15",4994.36,4994.36,4994.36,4994.36,100],["2010-09-16",5182.43,5182.43,5182.43,5182.43,100],["2010-09-17",4848.08,5119.74,4827.18,5119.74,2500],["2010-09-20",4931.67,4931.67,4931.67,4931.67,0],["2010-09-21",4931.67,4931.67,4931.67,4931.67,0],["2010-09-22",4931.67,4931.67,4931.67,4931.67,0],["2010-09-23",4931.67,4931.67,4931.67,4931.67,0],["2010-09-24",5245.12,5245.12,5245.12,5245.12,100],["2010-09-27",5579.47,5579.47,5579.47,5579.47,100],["2010-09-28",5203.33,5203.33,5203.33,5203.33,6700],["2010-09-29",4848.08,4868.98,4848.08,4868.98,200],["2010-09-30",4618.21,4618.21,4618.21,4618.21,200],["2010-10-01",4618.21,4618.21,4618.21,4618.21,0],["2010-10-04",4618.21,4618.21,4618.21,4618.21,1300],["2010-10-05",4325.66,4597.32,4325.66,4597.32,900],["2010-10-06",4597.32,4597.32,4597.32,4597.32,100],["2010-10-07",4889.87,4910.77,4889.87,4910.77,300],["2010-10-08",5182.43,5182.43,5182.43,5182.43,100],["2010-10-11",5140.64,5140.64,5119.74,5119.74,5300],["2010-10-12",5119.74,5119.74,5015.26,5119.74,12800],["2010-10-13",5098.84,5098.84,5098.84,5098.84,0],["2010-10-14",5098.84,5119.74,5098.84,5119.74,7900],["2010-10-15",4764.49,4806.29,4764.49,4806.29,600],["2010-10-18",4471.94,4471.94,4471.94,4471.94,100],["2010-10-19",4409.25,4409.25,4200.28,4409.25,1500],["2010-10-20",4179.38,4388.35,4179.38,4388.35,1600],["2010-10-21",4367.45,4367.45,4367.45,4367.45,0],["2010-10-22",4074.9,4074.9,4074.9,4074.9,600],["2010-10-25",3803.24,3803.24,3803.24,3803.24,100],["2010-10-26",3803.24,3803.24,3803.24,3803.24,0],["2010-10-27",3803.24,3803.24,3803.24,3803.24,0],["2010-10-28",3803.24,3803.24,3803.24,3803.24,0],["2010-10-29",3803.24,3803.24,3803.24,3803.24,0],["2010-11-01",3573.37,4054.0,3573.37,4054.0,11900],["2010-11-02",4221.17,4325.66,4221.17,4325.66,300],["2010-11-03",4074.9,4095.79,4074.9,4095.79,2200],["2010-11-04",3824.13,3824.13,3824.13,3824.13,100],["2010-11-05",4074.9,4074.9,4074.9,4074.9,100],["2010-11-08",4346.56,4346.56,3803.24,3803.24,200],["2010-11-09",3845.03,3845.03,3845.03,3845.03,10100],["2010-11-10",3845.03,3845.03,3845.03,3845.03,0],["2010-11-11",4095.79,4095.79,4095.79,4095.79,100],["2010-11-12",3824.13,4367.45,3824.13,3824.13,1400],["2010-11-15",4116.69,4116.69,3719.65,4116.69,1300],["2010-11-16",3761.44,3761.44,3761.44,3761.44,300],["2010-11-17",4012.2,4012.2,4012.2,4012.2,600],["2010-11-18",4012.2,4012.2,4012.2,4012.2,100],["2010-11-19",4012.2,4012.2,4012.2,4012.2,0],["2010-11-22",3740.54,3740.54,3740.54,3740.54,100],["2010-11-23",3991.31,3991.31,3991.31,3991.31,100],["2010-11-24",3970.41,3970.41,3970.41,3970.41,100],["2010-11-25",4179.38,4179.38,3698.75,3698.75,600],["2010-11-26",4033.1,4033.1,3970.41,3970.41,300],["2010-11-29",4283.86,4283.86,4283.86,4283.86,800],["2010-11-30",4492.83,4492.83,4012.2,4179.38,600],["2010-12-01",3886.82,3907.72,3886.82,3886.82,1000],["2010-12-02",3636.06,3636.06,3636.06,3636.06,300],["2010-12-03",3886.82,3886.82,3886.82,3886.82,4300],["2010-12-06",3970.41,4158.48,3970.41,4158.48,800],["2010-12-07",3886.82,3886.82,3845.03,3845.03,3200],["2010-12-08",4137.59,4137.59,3719.65,3719.65,600],["2010-12-09",4033.1,4033.1,4033.1,4033.1,100],["2010-12-10",4074.9,4116.69,4074.9,4116.69,1100],["2010-12-13",4367.45,4367.45,3886.82,4033.1,900],["2010-12-14",4033.1,4033.1,3865.93,3865.93,1900],["2010-12-15",4012.2,4012.2,4012.2,4012.2,0],["2010-12-16",4179.38,4179.38,4179.38,4179.38,100],["2010-12-17",4179.38,4179.38,4179.38,4179.38,0],["2010-12-20",4179.38,4179.38,4179.38,4179.38,0],["2010-12-21",3886.82,4158.48,3886.82,4158.48,1100],["2010-12-22",4137.59,4137.59,4137.59,4137.59,0],["2010-12-23",3865.93,3865.93,3865.93,3865.93,500],["2010-12-24",3865.93,3865.93,3865.93,3865.93,0],["2010-12-27",4074.9,4074.9,4074.9,4074.9,300],["2010-12-28",4074.9,4074.9,4074.9,4074.9,0],["2010-12-29",4074.9,4074.9,4074.9,4074.9,0],["2010-12-30",3803.24,3803.24,3803.24,3803.24,100],["2010-12-31",3803.24,3803.24,3803.24,3803.24,0],["2011-01-04",3991.31,3991.31,3991.31,3991.31,100],["2011-01-05",3991.31,3991.31,3991.31,3991.31,0],["2011-01-06",4137.59,4137.59,4137.59,4137.59,100],["2011-01-07",4137.59,4137.59,4137.59,4137.59,0],["2011-01-10",4137.59,4137.59,4137.59,4137.59,0],["2011-01-11",4409.25,4409.25,4409.25,4409.25,100],["2011-01-12",4116.69,4116.69,4116.69,4116.69,1000],["2011-01-13",4116.69,4116.69,4116.69,4116.69,0],["2011-01-14",4388.35,4388.35,4388.35,4388.35,100],["2011-01-17",4095.79,4095.79,4095.79,4095.79,200],["2011-01-18",3824.13,3970.41,3824.13,3970.41,600],["2011-01-19",3949.51,3949.51,3949.51,3949.51,0],["2011-01-20",3970.41,4221.17,3970.41,4221.17,6800],["2011-01-21",4012.2,4012.2,4012.2,4012.2,1000],["2011-01-24",4179.38,4283.86,4012.2,4283.86,10100],["2011-01-25",4242.07,4367.45,4242.07,4367.45,7700],["2011-01-26",3991.31,3991.31,3991.31,3991.31,800],["2011-01-27",4012.2,4012.2,4012.2,4012.2,100],["2011-01-28",4012.2,4012.2,4012.2,4012.2,0],["2011-02-08",4242.07,4242.07,4242.07,4242.07,100],["2011-02-09",4534.63,4534.63,4534.63,4534.63,100],["2011-02-10",4785.39,4785.39,4785.39,4785.39,100],["2011-02-11",5057.05,5057.05,4451.04,4451.04,200],["2011-02-14",5077.95,5077.95,5077.95,5077.95,100],["2011-02-15",5077.95,5077.95,5077.95,5077.95,0],["2011-02-16",5077.95,5077.95,5077.95,5077.95,0],["2011-02-17",5077.95,5077.95,5077.95,5077.95,0],["2011-02-18",5077.95,5077.95,5077.95,5077.95,0],["2011-02-21",5077.95,5077.95,5077.95,5077.95,0],["2011-02-22",5077.95,5077.95,5077.95,5077.95,0],["2011-02-23",5077.95,5077.95,5077.95,5077.95,0],["2011-02-24",5077.95,5077.95,5077.95,5077.95,0],["2011-02-25",5077.95,5077.95,5077.95,5077.95,0],["2011-02-28",5077.95,5077.95,5077.95,5077.95,0],["2011-03-01",5077.95,5077.95,5077.95,5077.95,0],["2011-03-02",5077.95,5077.95,5077.95,5077.95,0],["2011-03-03",5077.95,5077.95,5077.95,5077.95,0],["2011-03-04",4722.7,4722.7,4722.7,4722.7,100],["2011-03-07",4409.25,4409.25,4409.25,4409.25,100],["2011-03-08",4409.25,4409.25,4409.25,4409.25,0],["2011-03-09",4116.69,4116.69,4116.69,4116.69,100],["2011-03-10",3845.03,3845.03,3845.03,3845.03,100],["2011-03-11",3594.27,3594.27,3594.27,3594.27,400],["2011-03-14",3594.27,3594.27,3594.27,3594.27,0],["2011-03-15",3594.27,3594.27,3594.27,3594.27,0],["2011-03-16",3343.5,3343.5,3343.5,3343.5,100],["2011-03-17",3113.64,3113.64,3113.64,3113.64,100],["2011-03-18",3113.64,3113.64,3113.64,3113.64,0],["2011-03-21",3113.64,3113.64,3113.64,3113.64,0],["2011-03-22",3113.64,3113.64,3113.64,3113.64,0],["2011-03-23",3322.61,3322.61,3322.61,3322.61,100],["2011-03-24",3322.61,3322.61,3322.61,3322.61,0],["2011-03-25",3322.61,3322.61,3322.61,3322.61,0],["2011-03-28",3322.61,3322.61,3322.61,3322.61,0],["2011-03-29",3531.58,3552.47,3531.58,3552.47,200],["2011-03-30",3552.47,3552.47,3552.47,3552.47,200],["2011-03-31",3552.47,3552.47,3552.47,3552.47,0],["2011-04-01",3322.61,3322.61,3322.61,3322.61,1200],["2011-04-04",3322.61,3322.61,3322.61,3322.61,0],["2011-04-05",3322.61,3322.61,3301.71,3301.71,4500],["2011-04-06",3301.71,3343.5,3301.71,3343.5,700],["2011-04-07",3301.71,3447.99,3301.71,3447.99,1900],["2011-04-08",3364.4,3364.4,3364.4,3364.4,1000],["2011-04-13",3364.4,3364.4,3364.4,3364.4,2000],["2011-04-14",3364.4,3364.4,3364.4,3364.4,100],["2011-04-15",3364.4,3364.4,3364.4,3364.4,0],["2011-04-18",3364.4,3364.4,3364.4,3364.4,2000],["2011-04-19",3364.4,3364.4,3364.4,3364.4,1100],["2011-04-20",3385.3,3385.3,3364.4,3364.4,2500],["2011-04-21",3385.3,3385.3,3385.3,3385.3,100],["2011-04-22",3406.19,3406.19,3343.5,3343.5,1600],["2011-04-25",3364.4,3364.4,3364.4,3364.4,0],["2011-04-26",3364.4,3364.4,3364.4,3364.4,800],["2011-04-27",3364.4,3364.4,3364.4,3364.4,0],["2011-04-28",3364.4,3364.4,3364.4,3364.4,0],["2011-04-29",3364.4,3364.4,3364.4,3364.4,0],["2011-05-04",3594.27,3594.27,3594.27,3594.27,100],["2011-05-05",3845.03,3845.03,3845.03,3845.03,100],["2011-05-06",3845.03,3845.03,3845.03,3845.03,0],["2011-05-09",3594.27,3594.27,3594.27,3594.27,900],["2011-05-10",3343.5,3385.3,3343.5,3385.3,200],["2011-05-11",3364.4,3364.4,3364.4,3364.4,400],["2011-05-12",3364.4,3364.4,3364.4,3364.4,0],["2011-05-13",3573.37,3594.27,3573.37,3594.27,3900],["2011-05-16",3552.47,3552.47,3552.47,3552.47,500],["2011-05-17",3489.78,3489.78,3489.78,3489.78,700],["2011-05-18",3447.99,3447.99,3447.99,3447.99,300],["2011-05-19",3239.02,3239.02,3239.02,3239.02,3000],["2011-05-20",3239.02,3239.02,3030.05,3030.05,9200],["2011-05-23",2841.98,2841.98,2841.98,2841.98,300],["2011-05-24",2841.98,2841.98,2841.98,2841.98,0],["2011-05-25",2841.98,2841.98,2841.98,2841.98,0],["2011-05-26",2841.98,2841.98,2841.98,2841.98,0],["2011-05-27",2841.98,2841.98,2841.98,2841.98,0],["2011-05-30",2841.98,2841.98,2841.98,2841.98,0],["2011-05-31",2841.98,2841.98,2841.98,2841.98,0],["2011-06-01",3030.05,3030.05,3030.05,3030.05,600],["2011-06-02",2841.98,2841.98,2841.98,2841.98,4200],["2011-06-03",2841.98,2841.98,2841.98,2841.98,500],["2011-06-06",2821.08,2821.08,2800.18,2800.18,1100],["2011-06-07",2821.08,2821.08,2821.08,2821.08,0],["2011-06-08",2821.08,2821.08,2821.08,2821.08,0],["2011-06-09",2821.08,2821.08,2821.08,2821.08,0],["2011-06-10",3009.15,3009.15,3009.15,3009.15,1000],["2011-06-13",3218.12,3218.12,3218.12,3218.12,100],["2011-06-14",3218.12,3218.12,3218.12,3218.12,0],["2011-06-15",3218.12,3218.12,3218.12,3218.12,0],["2011-06-16",3406.19,3406.19,3406.19,3406.19,100],["2011-06-17",3176.33,3176.33,3176.33,3176.33,100],["2011-06-20",3176.33,3176.33,3176.33,3176.33,0],["2011-06-21",3176.33,3176.33,3176.33,3176.33,0],["2011-06-22",3176.33,3176.33,3176.33,3176.33,0],["2011-06-23",2967.36,2967.36,2967.36,2967.36,100],["2011-06-24",2988.26,3155.43,2988.26,3155.43,700],["2011-06-27",3113.64,3113.64,3113.64,3113.64,0],["2011-06-28",3134.53,3134.53,3134.53,3134.53,400],["2011-06-29",3134.53,3134.53,3134.53,3134.53,0],["2011-06-30",3134.53,3134.53,3134.53,3134.53,0],["2011-07-01",3030.05,3030.05,3030.05,3030.05,1000],["2011-07-04",2988.26,2988.26,2988.26,2988.26,2300],["2011-07-05",3009.15,3009.15,3009.15,3009.15,900],["2011-07-06",3009.15,3009.15,3009.15,3009.15,0],["2011-07-07",3009.15,3009.15,3009.15,3009.15,0],["2011-07-08",3030.05,3030.05,3030.05,3030.05,600],["2011-07-11",3030.05,3030.05,3030.05,3030.05,0],["2011-07-12",3030.05,3030.05,3030.05,3030.05,300],["2011-07-13",3030.05,3030.05,3030.05,3030.05,0],["2011-07-14",3134.53,3176.33,3134.53,3176.33,800],["2011-07-15",3364.4,3364.4,3343.5,3364.4,3100],["2011-07-18",3364.4,3364.4,3364.4,3364.4,0],["2011-07-19",3364.4,3364.4,3364.4,3364.4,0],["2011-07-20",3364.4,3364.4,3364.4,3364.4,0],["2011-07-21",3552.62,3552.62,3552.62,3552.62,100],["2011-07-22",3552.62,3552.62,3552.62,3552.62,0],["2011-07-25",3552.62,3552.62,3552.62,3552.62,0],["2011-07-26",3317.35,3317.35,3317.35,3317.35,1100],["2011-07-27",3105.6,3105.6,3105.6,3105.6,100],["2011-07-28",3105.6,3105.6,3105.6,3105.6,0],["2011-07-29",3105.6,3105.6,3105.6,3105.6,0],["2011-08-01",3058.55,3058.55,3058.55,3058.55,1000],["2011-08-02",3058.55,3058.55,3058.55,3058.55,0],["2011-08-03",3058.55,3058.55,3058.55,3058.55,0],["2011-08-04",2940.91,2940.91,2940.91,2940.91,100],["2011-08-05",2940.91,2940.91,2940.91,2940.91,0],["2011-08-08",2940.91,2940.91,2940.91,2940.91,0],["2011-08-09",2940.91,2940.91,2940.91,2940.91,0],["2011-08-10",2940.91,2940.91,2940.91,2940.91,0],["2011-08-11",2940.91,2940.91,2940.91,2940.91,0],["2011-08-12",2940.91,2940.91,2940.91,2940.91,0],["2011-08-15",2940.91,2940.91,2940.91,2940.91,0],["2011-08-16",2940.91,2940.91,2940.91,2940.91,0],["2011-08-17",2940.91,2940.91,2940.91,2940.91,0],["2011-08-18",2940.91,2940.91,2940.91,2940.91,0],["2011-08-19",3129.13,3129.13,2752.69,2752.69,200],["2011-08-22",2940.91,2940.91,2940.91,2940.91,0],["2011-08-23",2940.91,2940.91,2940.91,2940.91,0],["2011-08-24",2940.91,2940.91,2940.91,2940.91,0],["2011-08-25",3129.13,3129.13,3129.13,3129.13,100],["2011-08-26",3317.35,3317.35,3317.35,3317.35,100],["2011-08-29",3317.35,3317.35,3317.35,3317.35,0],["2011-08-30",3317.35,3317.35,3317.35,3317.35,0],["2011-08-31",3505.56,3505.56,3505.56,3505.56,700],["2011-09-01",3717.31,3717.31,3717.31,3717.31,500],["2011-09-05",3717.31,3717.31,3717.31,3717.31,0],["2011-09-06",3717.31,3717.31,3717.31,3717.31,0],["2011-09-07",3717.31,3717.31,3717.31,3717.31,0],["2011-09-08",3458.51,3929.06,3458.51,3929.06,1400],["2011-09-09",4046.69,4046.69,3529.09,3529.09,300],["2011-09-12",3882.0,3882.0,3882.0,3882.0,200],["2011-09-13",3929.06,3929.06,3929.06,3929.06,100],["2011-09-14",3929.06,3929.06,3929.06,3929.06,0],["2011-09-15",3670.26,3670.26,3670.26,3670.26,100],["2011-09-16",3670.26,3670.26,3670.26,3670.26,0],["2011-09-19",3670.26,3670.26,3670.26,3670.26,0],["2011-09-20",3670.26,3670.26,3670.26,3670.26,0],["2011-09-21",3670.26,3670.26,3670.26,3670.26,0],["2011-09-22",3670.26,3670.26,3670.26,3670.26,0],["2011-09-23",3717.31,3717.31,3717.31,3717.31,800],["2011-09-26",3717.31,3717.31,3717.31,3717.31,0],["2011-09-27",3717.31,3717.31,3717.31,3717.31,0],["2011-09-28",3882.0,3882.0,3882.0,3882.0,100],["2011-09-29",3882.0,3882.0,3882.0,3882.0,0],["2011-09-30",3882.0,3882.0,3882.0,3882.0,0],["2011-10-03",3646.73,3646.73,3646.73,3646.73,100],["2011-10-04",3646.73,3646.73,3646.73,3646.73,0],["2011-10-05",3646.73,3646.73,3646.73,3646.73,0],["2011-10-06",3646.73,3646.73,3646.73,3646.73,0],["2011-10-07",3411.46,3411.46,3411.46,3411.46,2000],["2011-10-10",3411.46,3411.46,3411.46,3411.46,0],["2011-10-11",3411.46,3411.46,3411.46,3411.46,0],["2011-10-12",3411.46,3411.46,3411.46,3411.46,0],["2011-10-13",3411.46,3411.46,3411.46,3411.46,0],["2011-10-14",3411.46,3411.46,3411.46,3411.46,0],["2011-10-17",3411.46,3411.46,3411.46,3411.46,0],["2011-10-18",3176.18,3176.18,3176.18,3176.18,1700],["2011-10-19",3176.18,3176.18,3176.18,3176.18,0],["2011-10-20",3176.18,3176.18,3176.18,3176.18,0],["2011-10-21",3176.18,3176.18,3176.18,3176.18,0],["2011-10-24",3176.18,3176.18,3176.18,3176.18,0],["2011-10-25",3176.18,3176.18,3176.18,3176.18,0],["2011-10-26",3176.18,3176.18,3176.18,3176.18,0],["2011-10-27",3176.18,3176.18,3176.18,3176.18,0],["2011-10-28",3176.18,3176.18,3176.18,3176.18,0],["2011-10-31",3176.18,3176.18,3176.18,3176.18,0],["2011-11-01",3176.18,3176.18,3176.18,3176.18,0],["2011-11-02",3176.18,3176.18,3176.18,3176.18,0],["2011-11-03",3176.18,3176.18,3176.18,3176.18,0],["2011-11-04",3176.18,3176.18,3176.18,3176.18,0],["2011-11-07",3176.18,3176.18,3176.18,3176.18,0],["2011-11-08",3176.18,3176.18,3176.18,3176.18,0],["2011-11-09",3176.18,3176.18,3176.18,3176.18,0],["2011-11-10",2964.44,3152.66,2964.44,3152.66,1500],["2011-11-11",2870.33,2870.33,2870.33,2870.33,100],["2011-11-14",2682.11,2682.11,2682.11,2682.11,100],["2011-11-15",2682.11,2682.11,2682.11,2682.11,0],["2011-11-16",2682.11,2682.11,2682.11,2682.11,0],["2011-11-17",2682.11,2682.11,2682.11,2682.11,0],["2011-11-18",2682.11,2682.11,2682.11,2682.11,0],["2011-11-21",2682.11,2682.11,2682.11,2682.11,0],["2011-11-22",2682.11,2682.11,2682.11,2682.11,0],["2011-11-23",2512.71,2851.51,2512.71,2851.51,200],["2011-11-24",2851.51,2851.51,2851.51,2851.51,100],["2011-11-25",2653.88,3049.14,2653.88,3049.14,700],["2011-11-28",2992.67,2992.67,2992.67,2992.67,0],["2011-11-29",3190.3,3190.3,3190.3,3190.3,6100],["2011-11-30",2992.67,2992.67,2992.67,2992.67,100],["2011-12-01",2992.67,2992.67,2992.67,2992.67,0],["2011-12-02",2992.67,2992.67,2992.67,2992.67,0],["2011-12-05",2992.67,2992.67,2992.67,2992.67,0],["2011-12-06",2795.04,3190.3,2795.04,3190.3,200],["2011-12-07",2795.04,2795.04,2795.04,2795.04,500],["2011-12-08",2795.04,2795.04,2795.04,2795.04,0],["2011-12-09",2964.44,2964.44,2964.44,2964.44,100],["2011-12-12",2964.44,2964.44,2964.44,2964.44,0],["2011-12-13",2766.81,2766.81,2766.81,2766.81,100],["2011-12-14",2653.88,2936.2,2653.88,2936.2,200],["2011-12-15",2795.04,2795.04,2795.04,2795.04,0],["2011-12-16",2795.04,2795.04,2795.04,2795.04,0],["2011-12-19",2795.04,2795.04,2795.04,2795.04,0],["2011-12-20",2795.04,2795.04,2795.04,2795.04,0],["2011-12-21",2795.04,2795.04,2795.04,2795.04,0],["2011-12-22",2964.44,2964.44,2964.44,2964.44,100],["2011-12-23",2795.04,2795.04,2795.04,2795.04,100],["2011-12-26",2795.04,2795.04,2795.04,2795.04,0],["2011-12-27",2653.88,2653.88,2653.88,2653.88,100],["2011-12-28",2653.88,2653.88,2653.88,2653.88,0],["2011-12-29",2653.88,2653.88,2653.88,2653.88,0],["2011-12-30",2653.88,2653.88,2653.88,2653.88,0],["2012-01-03",2653.88,2653.88,2653.88,2653.88,0],["2012-01-04",2653.88,2653.88,2653.88,2653.88,0],["2012-01-05",2569.18,2569.18,2569.18,2569.18,100],["2012-01-06",2569.18,2569.18,2569.18,2569.18,0],["2012-01-09",2569.18,2569.18,2569.18,2569.18,0],["2012-01-10",2569.18,2569.18,2569.18,2569.18,0],["2012-01-11",2569.18,2569.18,2569.18,2569.18,0],["2012-01-12",2569.18,2569.18,2569.18,2569.18,0],["2012-01-13",2399.78,2399.78,2399.78,2399.78,100],["2012-01-16",2399.78,2399.78,2399.78,2399.78,0],["2012-01-17",2399.78,2399.78,2399.78,2399.78,0],["2012-01-18",2399.78,2399.78,2399.78,2399.78,0],["2012-01-19",2399.78,2399.78,2399.78,2399.78,0],["2012-01-20",2399.78,2399.78,2399.78,2399.78,0],["2012-01-30",2399.78,2399.78,2399.78,2399.78,0],["2012-01-31",2399.78,2399.78,2399.78,2399.78,0],["2012-02-01",2540.95,2540.95,2540.95,2540.95,100],["2012-02-02",2540.95,2540.95,2540.95,2540.95,0],["2012-02-03",2710.34,2710.34,2399.78,2399.78,200],["2012-02-06",2428.02,2428.02,2428.02,2428.02,100],["2012-02-07",2428.02,2428.02,2428.02,2428.02,0],["2012-02-08",2428.02,2428.02,2428.02,2428.02,0],["2012-02-09",2428.02,2428.02,2428.02,2428.02,0],["2012-02-10",2428.02,2428.02,2428.02,2428.02,100],["2012-02-13",2428.02,2428.02,2428.02,2428.02,0],["2012-02-14",2428.02,2428.02,2428.02,2428.02,0],["2012-02-15",2428.02,2428.02,2428.02,2428.02,0],["2012-02-16",2258.62,2258.62,2258.62,2258.62,100],["2012-02-17",2258.62,2258.62,2258.62,2258.62,0],["2012-02-20",2399.78,2399.78,2399.78,2399.78,100],["2012-02-21",2540.95,2540.95,2540.95,2540.95,500],["2012-02-22",2540.95,2540.95,2540.95,2540.95,0],["2012-02-23",2540.95,2540.95,2540.95,2540.95,0],["2012-02-24",2710.34,2710.34,2710.34,2710.34,200],["2012-02-27",2879.74,2879.74,2879.74,2879.74,500],["2012-02-28",2879.74,2879.74,2879.74,2879.74,100],["2012-02-29",3077.37,3077.37,3077.37,3077.37,200],["2012-03-01",3077.37,3077.37,3077.37,3077.37,0],["2012-03-02",3246.76,3275.0,2879.74,3275.0,1100],["2012-03-05",3218.53,3218.53,3218.53,3218.53,100],["2012-03-06",3020.9,3020.9,3020.9,3020.9,100],["2012-03-07",3218.53,3218.53,3218.53,3218.53,100],["2012-03-08",3020.9,3020.9,3020.9,3020.9,100],["2012-03-09",2823.27,2823.27,2823.27,2823.27,100],["2012-03-12",2625.64,2625.64,2625.64,2625.64,100],["2012-03-13",2625.64,2625.64,2625.64,2625.64,0],["2012-03-14",2625.64,2625.64,2625.64,2625.64,0],["2012-03-15",2625.64,2625.64,2625.64,2625.64,0],["2012-03-16",2795.04,2795.04,2795.04,2795.04,100],["2012-03-19",2682.11,2682.11,2682.11,2682.11,200],["2012-03-20",2682.11,2682.11,2682.11,2682.11,0],["2012-03-21",2512.71,2512.71,2512.71,2512.71,6200],["2012-03-22",2343.32,2682.11,2343.32,2682.11,1700],["2012-03-23",2371.55,2371.55,2371.55,2371.55,500],["2012-03-26",2512.71,2512.71,2512.71,2512.71,100],["2012-03-27",2682.11,2682.11,2682.11,2682.11,100],["2012-03-28",2512.71,2512.71,2512.71,2512.71,100],["2012-03-29",2682.11,2682.11,2625.64,2625.64,1300],["2012-03-30",2625.64,2625.64,2625.64,2625.64,0],["2012-04-03",2625.64,2625.64,2625.64,2625.64,60],["2012-04-04",2597.41,2597.41,2484.48,2484.48,500],["2012-04-05",2597.41,2597.41,2597.41,2597.41,100],["2012-04-06",2428.02,2569.18,2428.02,2569.18,300],["2012-04-09",2569.18,2569.18,2569.18,2569.18,72],["2012-04-10",2569.18,2569.18,2569.18,2569.18,0],["2012-04-11",2653.88,2653.88,2540.95,2653.88,3300],["2012-04-12",2682.11,2738.58,2682.11,2738.58,500],["2012-04-13",2597.41,2738.58,2597.41,2738.58,500],["2012-04-16",2738.58,2738.58,2738.58,2738.58,0],["2012-04-17",2738.58,2738.58,2738.58,2738.58,0],["2012-04-18",2879.74,2879.74,2879.74,2879.74,500],["2012-04-19",3049.14,3049.14,3049.14,3049.14,100],["2012-04-20",2879.74,2879.74,2879.74,2879.74,700],["2012-04-23",2710.34,3077.37,2682.11,3077.37,1700],["2012-04-24",3077.37,3077.37,3077.37,3077.37,0],["2012-04-25",3246.76,3246.76,3246.76,3246.76,500],["2012-04-26",3077.37,3077.37,3077.37,3077.37,1400],["2012-04-27",3077.37,3077.37,3077.37,3077.37,0],["2012-05-02",2879.74,2879.74,2879.74,2879.74,100],["2012-05-03",3049.14,3077.37,3049.14,3077.37,1000],["2012-05-04",3105.6,3275.0,3105.6,3275.0,1200],["2012-05-07",3275.0,3275.0,3275.0,3275.0,1000],["2012-05-08",3331.46,3331.46,3331.46,3331.46,200],["2012-05-09",3105.6,3500.86,3105.6,3500.86,1300],["2012-05-10",3275.0,3275.0,3275.0,3275.0,200],["2012-05-11",3049.14,3049.14,3049.14,3049.14,100],["2012-05-14",3049.14,3049.14,3049.14,3049.14,0],["2012-05-15",2879.74,2879.74,2851.51,2851.51,200],["2012-05-16",2851.51,2851.51,2851.51,2851.51,0],["2012-05-17",2851.51,2851.51,2851.51,2851.51,0],["2012-05-18",2653.88,2653.88,2653.88,2653.88,140],["2012-05-21",2653.88,2653.88,2653.88,2653.88,69],["2012-05-22",2653.88,2653.88,2653.88,2653.88,0],["2012-05-23",2653.88,2653.88,2653.88,2653.88,0],["2012-05-24",2653.88,2653.88,2653.88,2653.88,1000],["2012-05-25",2653.88,2653.88,2653.88,2653.88,1200],["2012-05-28",2710.34,2710.34,2710.34,2710.34,100],["2012-05-29",2710.34,2710.34,2710.34,2710.34,0],["2012-05-30",2653.88,2653.88,2653.88,2653.88,7800],["2012-05-31",2653.88,2653.88,2653.88,2653.88,0],["2012-06-01",2653.88,2653.88,2653.88,2653.88,0],["2012-06-04",2653.88,2653.88,2653.88,2653.88,900],["2012-06-05",2653.88,2653.88,2653.88,2653.88,0],["2012-06-06",2653.88,2653.88,2653.88,2653.88,300],["2012-06-07",2653.88,2653.88,2653.88,2653.88,0],["2012-06-08",2653.88,2653.88,2653.88,2653.88,0],["2012-06-11",2653.88,2653.88,2653.88,2653.88,0],["2012-06-12",2653.88,2653.88,2653.88,2653.88,100],["2012-06-13",2653.88,2653.88,2653.88,2653.88,0],["2012-06-14",2653.88,2653.88,2653.88,2653.88,0],["2012-06-15",2653.88,2653.88,2653.88,2653.88,0],["2012-06-18",2653.88,2653.88,2653.88,2653.88,0],["2012-06-19",2653.88,2653.88,2653.88,2653.88,0],["2012-06-20",2823.27,2823.27,2823.27,2823.27,4400],["2012-06-21",2823.27,2823.27,2823.27,2823.27,0],["2012-06-22",2823.27,2823.27,2823.27,2823.27,0],["2012-06-25",2823.27,2823.27,2823.27,2823.27,0],["2012-06-26",2823.27,2823.27,2823.27,2823.27,0],["2012-06-27",2823.27,2823.27,2823.27,2823.27,0],["2012-06-28",2823.27,2823.27,2823.27,2823.27,0],["2012-06-29",2823.27,2823.27,2823.27,2823.27,0],["2012-07-02",2823.27,2823.27,2823.27,2823.27,0],["2012-07-03",2823.27,2823.27,2823.27,2823.27,0],["2012-07-04",2823.27,2823.27,2823.27,2823.27,0],["2012-07-05",3020.9,3020.9,3020.9,3020.9,100],["2012-07-06",3218.53,3218.53,3218.53,3218.53,100],["2012-07-09",3387.93,3387.93,3359.7,3359.7,2000],["2012-07-10",3359.7,3359.7,3359.7,3359.7,0],["2012-07-11",3359.7,3359.7,3359.7,3359.7,0],["2012-07-12",3585.56,3585.56,3585.56,3585.56,100],["2012-07-13",3811.42,3811.42,3811.42,3811.42,100],["2012-07-16",3811.42,3811.42,3811.42,3811.42,0],["2012-07-17",3811.42,3811.42,3811.42,3811.42,0],["2012-07-18",3811.42,3811.42,3811.42,3811.42,0],["2012-07-19",3811.42,3811.42,3811.42,3811.42,0],["2012-07-20",3811.42,3811.42,3811.42,3811.42,0],["2012-07-23",3811.42,3811.42,3811.42,3811.42,0],["2012-07-24",3811.42,3811.42,3811.42,3811.42,0],["2012-07-25",3811.42,3811.42,3811.42,3811.42,0],["2012-07-26",3811.42,3811.42,3811.42,3811.42,0],["2012-07-27",3811.42,3811.42,3811.42,3811.42,0],["2012-07-30",3811.42,3811.42,3811.42,3811.42,0],["2012-07-31",3811.42,3811.42,3811.42,3811.42,0],["2012-08-01",3811.42,3811.42,3811.42,3811.42,0],["2012-08-02",3811.42,3811.42,3811.42,3811.42,0],["2012-08-03",3811.42,3811.42,3811.42,3811.42,0],["2012-08-06",3811.42,3811.42,3811.42,3811.42,0],["2012-08-07",3811.42,3811.42,3811.42,3811.42,0],["2012-08-08",3811.42,3811.42,3811.42,3811.42,0],["2012-08-09",3557.32,3557.32,3557.32,3557.32,100],["2012-08-10",3331.46,3331.46,3331.46,3331.46,100],["2012-08-13",3105.6,3105.6,3105.6,3105.6,100],["2012-08-14",2907.97,2907.97,2907.97,2907.97,100],["2012-08-15",2907.97,2907.97,2907.97,2907.97,0],["2012-08-16",2907.97,2907.97,2907.97,2907.97,6200],["2012-08-17",2625.64,2625.64,2625.64,2625.64,100],["2012-08-20",2456.25,2456.25,2456.25,2456.25,1000],["2012-08-21",2286.85,2286.85,2286.85,2286.85,100],["2012-08-22",2145.69,2145.69,2145.69,2145.69,1659],["2012-08-23",2145.69,2145.69,2145.69,2145.69,0],["2012-08-24",2004.52,2004.52,2004.52,2004.52,100],["2012-08-27",2004.52,2004.52,2004.52,2004.52,0],["2012-08-28",2004.52,2004.52,2004.52,2004.52,2100],["2012-08-29",1891.59,1891.59,1891.59,1891.59,100],["2012-08-30",1891.59,1891.59,1891.59,1891.59,0],["2012-08-31",1891.59,1891.59,1891.59,1891.59,0],["2012-09-04",1891.59,1891.59,1891.59,1891.59,400],["2012-09-05",1891.59,1891.59,1891.59,1891.59,0],["2012-09-06",1891.59,1891.59,1891.59,1891.59,0],["2012-09-07",1778.66,1778.66,1778.66,1778.66,100],["2012-09-10",1778.66,1778.66,1778.66,1778.66,0],["2012-09-11",1778.66,1778.66,1778.66,1778.66,0],["2012-09-12",1891.59,1891.59,1891.59,1891.59,100],["2012-09-13",1891.59,1891.59,1891.59,1891.59,0],["2012-09-14",1891.59,1891.59,1891.59,1891.59,0],["2012-09-17",1891.59,1891.59,1891.59,1891.59,0],["2012-09-18",1891.59,1891.59,1891.59,1891.59,0],["2012-09-19",1891.59,1891.59,1891.59,1891.59,0],["2012-09-20",2004.52,2004.52,2004.52,2004.52,2100],["2012-09-21",2004.52,2004.52,2004.52,2004.52,0],["2012-09-24",2117.46,2117.46,2117.46,2117.46,700],["2012-09-25",2117.46,2117.46,2117.46,2117.46,0],["2012-09-26",2117.46,2117.46,2117.46,2117.46,0],["2012-09-27",2117.46,2117.46,2117.46,2117.46,0],["2012-09-28",2117.46,2117.46,2117.46,2117.46,0],["2012-10-01",2258.62,2258.62,2258.62,2258.62,100],["2012-10-02",2117.46,2117.46,2117.46,2117.46,1100],["2012-10-03",2117.46,2117.46,2117.46,2117.46,0],["2012-10-04",2117.46,2117.46,2117.46,2117.46,0],["2012-10-05",2117.46,2117.46,2117.46,2117.46,0],["2012-10-08",2117.46,2117.46,2117.46,2117.46,0],["2012-10-09",2117.46,2117.46,2117.46,2117.46,0],["2012-10-10",2117.46,2117.46,2117.46,2117.46,0],["2012-10-11",2117.46,2117.46,2117.46,2117.46,0],["2012-10-12",2117.46,2117.46,2117.46,2117.46,0],["2012-10-15",2117.46,2117.46,2117.46,2117.46,0],["2012-10-16",2117.46,2117.46,2117.46,2117.46,0],["2012-10-17",2117.46,2117.46,2117.46,2117.46,0],["2012-10-18",2117.46,2117.46,2117.46,2117.46,100],["2012-10-19",2117.46,2117.46,2117.46,2117.46,0],["2012-10-22",2117.46,2117.46,2117.46,2117.46,0],["2012-10-23",2117.46,2117.46,2117.46,2117.46,0],["2012-10-24",2117.46,2117.46,2117.46,2117.46,0],["2012-10-25",2117.46,2117.46,2117.46,2117.46,0],["2012-10-26",2117.46,2117.46,2117.46,2117.46,0],["2012-10-29",2117.46,2117.46,2117.46,2117.46,0],["2012-10-30",2117.46,2117.46,2117.46,2117.46,0],["2012-10-31",2117.46,2117.46,2117.46,2117.46,0],["2012-11-01",2117.46,2117.46,2117.46,2117.46,0],["2012-11-02",2117.46,2117.46,2117.46,2117.46,0],["2012-11-05",2117.46,2117.46,2117.46,2117.46,0],["2012-11-06",2117.46,2117.46,2117.46,2117.46,0],["2012-11-07",2117.46,2117.46,2117.46,2117.46,0],["2012-11-08",2117.46,2117.46,2117.46,2117.46,0],["2012-11-09",2117.46,2117.46,2117.46,2117.46,0],["2012-11-12",2117.46,2117.46,2117.46,2117.46,0],["2012-11-13",2117.46,2117.46,2117.46,2117.46,0],["2012-11-14",2117.46,2117.46,2117.46,2117.46,0],["2012-11-15",2117.46,2117.46,2117.46,2117.46,0],["2012-11-16",2117.46,2117.46,2117.46,2117.46,0],["2012-11-19",2117.46,2117.46,2117.46,2117.46,0],["2012-11-20",2117.46,2117.46,2117.46,2117.46,0],["2012-11-21",2117.46,2117.46,2117.46,2117.46,44],["2012-11-22",2117.46,2117.46,2117.46,2117.46,0],["2012-11-23",2117.46,2117.46,2117.46,2117.46,0],["2012-11-26",2117.46,2117.46,2117.46,2117.46,0],["2012-11-27",2117.46,2117.46,2117.46,2117.46,0],["2012-11-28",2117.46,2117.46,2117.46,2117.46,0],["2012-11-29",2117.46,2117.46,2117.46,2117.46,0],["2012-11-30",2117.46,2117.46,2117.46,2117.46,0],["2012-12-03",2117.46,2117.46,2117.46,2117.46,0],["2012-12-04",2117.46,2117.46,2117.46,2117.46,0],["2012-12-05",2117.46,2117.46,2117.46,2117.46,0],["2012-12-06",2117.46,2117.46,2117.46,2117.46,0],["2012-12-07",2117.46,2117.46,2117.46,2117.46,48],["2012-12-10",2117.46,2117.46,2117.46,2117.46,0],["2012-12-11",2117.46,2117.46,2117.46,2117.46,0],["2012-12-12",2117.46,2117.46,2117.46,2117.46,0],["2012-12-13",2117.46,2117.46,2117.46,2117.46,0],["2012-12-14",2117.46,2117.46,2117.46,2117.46,0],["2012-12-17",2117.46,2117.46,2117.46,2117.46,0],["2012-12-18",2117.46,2117.46,2117.46,2117.46,0],["2012-12-19",2117.46,2117.46,2117.46,2117.46,0],["2012-12-20",2117.46,2117.46,2117.46,2117.46,0],["2012-12-21",2117.46,2117.46,2117.46,2117.46,0],["2012-12-24",2117.46,2117.46,2117.46,2117.46,0],["2012-12-25",2117.46,2117.46,2117.46,2117.46,0],["2012-12-26",2117.46,2117.46,2117.46,2117.46,0],["2012-12-27",2117.46,2117.46,2117.46,2117.46,0],["2012-12-28",2117.46,2117.46,2117.46,2117.46,0],["2013-01-02",2117.46,2117.46,2117.46,2117.46,0],["2013-01-03",2117.46,2117.46,2117.46,2117.46,0],["2013-01-04",2117.46,2117.46,2117.46,2117.46,0],["2013-01-07",2117.46,2117.46,2117.46,2117.46,0],["2013-01-08",2117.46,2117.46,2117.46,2117.46,0],["2013-01-09",2117.46,2117.46,2117.46,2117.46,0],["2013-01-10",2117.46,2117.46,2117.46,2117.46,0],["2013-01-11",2117.46,2117.46,2117.46,2117.46,48],["2013-01-14",1976.29,1976.29,1976.29,1976.29,8800],["2013-01-15",1948.06,1948.06,1948.06,1948.06,800],["2013-01-16",1835.13,1835.13,1835.13,1835.13,100],["2013-01-17",1835.13,1835.13,1835.13,1835.13,0],["2013-01-18",1835.13,1835.13,1835.13,1835.13,0],["2013-01-21",1835.13,1835.13,1835.13,1835.13,0],["2013-01-22",1835.13,1835.13,1835.13,1835.13,0],["2013-01-23",1835.13,1835.13,1835.13,1835.13,0],["2013-01-24",1835.13,1835.13,1835.13,1835.13,0],["2013-01-25",1976.29,1976.29,1976.29,1976.29,200],["2013-01-28",1976.29,1976.29,1976.29,1976.29,0],["2013-01-29",1976.29,1976.29,1976.29,1976.29,0],["2013-01-30",1976.29,1976.29,1976.29,1976.29,0],["2013-01-31",1976.29,1976.29,1976.29,1976.29,0],["2013-02-01",1976.29,1976.29,1976.29,1976.29,0],["2013-02-04",1835.13,1835.13,1835.13,1835.13,1000],["2013-02-05",1835.13,1835.13,1835.13,1835.13,0],["2013-02-06",1835.13,1835.13,1835.13,1835.13,0],["2013-02-07",1835.13,1835.13,1835.13,1835.13,0],["2013-02-08",1835.13,1835.13,1835.13,1835.13,0],["2013-02-18",1835.13,1835.13,1835.13,1835.13,18],["2013-02-19",1835.13,1835.13,1835.13,1835.13,0],["2013-02-20",1835.13,1835.13,1835.13,1835.13,0],["2013-02-21",1835.13,1835.13,1835.13,1835.13,0],["2013-02-22",1835.13,1835.13,1835.13,1835.13,0],["2013-02-25",1835.13,1835.13,1835.13,1835.13,0],["2013-02-26",1835.13,1835.13,1835.13,1835.13,0],["2013-02-27",1835.13,1835.13,1835.13,1835.13,0],["2013-02-28",1835.13,1835.13,1835.13,1835.13,0],["2013-03-01",1835.13,1835.13,1835.13,1835.13,0],["2013-03-04",1835.13,1835.13,1835.13,1835.13,0],["2013-03-05",1835.13,1835.13,1835.13,1835.13,0],["2013-03-06",1835.13,1835.13,1835.13,1835.13,0],["2013-03-07",1835.13,1835.13,1835.13,1835.13,0],["2013-03-08",1835.13,1835.13,1835.13,1835.13,0],["2013-03-11",1835.13,1835.13,1835.13,1835.13,200],["2013-03-12",1835.13,1835.13,1835.13,1835.13,0],["2013-03-13",1835.13,1835.13,1835.13,1835.13,0],["2013-03-14",1835.13,1835.13,1835.13,1835.13,0],["2013-03-15",1835.13,1835.13,1835.13,1835.13,0],["2013-03-18",1835.13,1835.13,1835.13,1835.13,0],["2013-03-19",1835.13,1835.13,1835.13,1835.13,0],["2013-03-20",1835.13,1835.13,1835.13,1835.13,0],["2013-03-21",1835.13,1835.13,1835.13,1835.13,0],["2013-03-22",1835.13,1835.13,1835.13,1835.13,0],["2013-03-25",1835.13,1835.13,1835.13,1835.13,0],["2013-03-26",1835.13,1835.13,1835.13,1835.13,0],["2013-03-27",1835.13,1835.13,1835.13,1835.13,0],["2013-03-28",1835.13,1835.13,1835.13,1835.13,0],["2013-03-29",1835.13,1835.13,1835.13,1835.13,0],["2013-04-01",1835.13,1835.13,1835.13,1835.13,0],["2013-04-02",1835.13,1835.13,1835.13,1835.13,0],["2013-04-03",1665.73,1665.73,1665.73,1665.73,200],["2013-04-04",1665.73,1665.73,1665.73,1665.73,1000],["2013-04-05",1665.73,1665.73,1665.73,1665.73,200],["2013-04-08",1637.5,1693.96,1637.5,1693.96,600],["2013-04-09",1693.96,1693.96,1693.96,1693.96,0],["2013-04-10",1693.96,1693.96,1693.96,1693.96,1600],["2013-04-11",1693.96,1693.96,1693.96,1693.96,500],["2013-04-12",1693.96,1693.96,1693.96,1693.96,500],["2013-04-15",1693.96,1693.96,1693.96,1693.96,0],["2013-04-16",1693.96,1693.96,1693.96,1693.96,500],["2013-04-17",1665.73,1665.73,1665.73,1665.73,400],["2013-04-18",1693.96,1693.96,1693.96,1693.96,500],["2013-04-22",1693.96,1693.96,1693.96,1693.96,0],["2013-04-23",1693.96,1693.96,1693.96,1693.96,0],["2013-04-24",1693.96,1693.96,1693.96,1693.96,0],["2013-04-25",1693.96,1693.96,1693.96,1693.96,200],["2013-04-26",1693.96,1693.96,1693.96,1693.96,500],["2013-05-02",1693.96,1693.96,1693.96,1693.96,0],["2013-05-03",1750.43,1750.43,1750.43,1750.43,3100],["2013-05-06",1750.43,1750.43,1750.43,1750.43,70],["2013-05-07",1750.43,1750.43,1750.43,1750.43,155],["2013-05-08",1750.43,1750.43,1750.43,1750.43,60],["2013-05-09",1750.43,1750.43,1750.43,1750.43,0],["2013-05-10",1750.43,1750.43,1750.43,1750.43,0],["2013-05-13",1750.43,1750.43,1750.43,1750.43,28],["2013-05-14",1750.43,1750.43,1750.43,1750.43,0],["2013-05-15",1750.43,1750.43,1750.43,1750.43,0],["2013-05-16",1750.43,1750.43,1750.43,1750.43,0],["2013-05-17",1750.43,1750.43,1750.43,1750.43,0],["2013-05-20",1750.43,1750.43,1750.43,1750.43,0],["2013-05-21",1750.43,1750.43,1750.43,1750.43,0],["2013-05-22",1750.43,1750.43,1750.43,1750.43,0],["2013-05-23",1835.13,1835.13,1835.13,1835.13,1900],["2013-05-24",1835.13,1835.13,1835.13,1835.13,500],["2013-05-27",1835.13,1835.13,1835.13,1835.13,120],["2013-05-28",1835.13,1835.13,1835.13,1835.13,0],["2013-05-29",1665.73,1835.13,1665.73,1835.13,300],["2013-05-30",1835.13,1835.13,1835.13,1835.13,400],["2013-05-31",1835.13,1835.13,1835.13,1835.13,0],["2013-06-03",1835.13,1835.13,1835.13,1835.13,100],["2013-06-04",1835.13,1835.13,1835.13,1835.13,0],["2013-06-05",1835.13,1835.13,1835.13,1835.13,12],["2013-06-06",1835.13,1835.13,1835.13,1835.13,4000],["2013-06-07",1693.96,1835.13,1693.96,1835.13,1900],["2013-06-10",1835.13,1835.13,1835.13,1835.13,0],["2013-06-11",1835.13,1835.13,1835.13,1835.13,0],["2013-06-12",1835.13,1835.13,1835.13,1835.13,0],["2013-06-13",1835.13,1835.13,1835.13,1835.13,0],["2013-06-14",2004.52,2004.52,2004.52,2004.52,1000],["2013-06-17",2004.52,2004.52,2004.52,2004.52,0],["2013-06-18",2202.15,2202.15,2202.15,2202.15,3100],["2013-06-19",2202.15,2202.15,2202.15,2202.15,0],["2013-06-20",2004.52,2399.78,2004.52,2399.78,1600],["2013-06-21",2625.64,2625.64,2625.64,2625.64,1000],["2013-06-24",2371.55,2879.74,2371.55,2879.74,600],["2013-06-25",2597.41,2597.41,2597.41,2597.41,100],["2013-06-26",2343.32,2343.32,2343.32,2343.32,100],["2013-06-27",2343.32,2343.32,2343.32,2343.32,0],["2013-06-28",2315.08,2315.08,2315.08,2315.08,600],["2013-07-01",2315.08,2315.08,2315.08,2315.08,0],["2013-07-02",2315.08,2315.08,2315.08,2315.08,0],["2013-07-03",2315.08,2315.08,2315.08,2315.08,0],["2013-07-04",2315.08,2315.08,2315.08,2315.08,0],["2013-07-05",2315.08,2315.08,2315.08,2315.08,0],["2013-07-08",2315.08,2315.08,2315.08,2315.08,0],["2013-07-09",2315.08,2315.08,2315.08,2315.08,0],["2013-07-10",2315.08,2315.08,2315.08,2315.08,0],["2013-07-11",2540.95,2540.95,2540.95,2540.95,100],["2013-07-12",2540.95,2540.95,2540.95,2540.95,0],["2013-07-15",2540.95,2540.95,2540.95,2540.95,0],["2013-07-16",2540.95,2540.95,2540.95,2540.95,0],["2013-07-17",2540.95,2540.95,2540.95,2540.95,0],["2013-07-18",2540.95,2540.95,2540.95,2540.95,0],["2013-07-19",2540.95,2540.95,2540.95,2540.95,0],["2013-07-22",2540.95,2540.95,2540.95,2540.95,0],["2013-07-23",2540.95,2540.95,2540.95,2540.95,0],["2013-07-24",2540.95,2540.95,2540.95,2540.95,0],["2013-07-25",2540.95,2540.95,2540.95,2540.95,78],["2013-07-26",2540.95,2540.95,2540.95,2540.95,52],["2013-07-29",2540.95,2540.95,2540.95,2540.95,0],["2013-07-30",2540.95,2540.95,2540.95,2540.95,0],["2013-07-31",2540.95,2540.95,2540.95,2540.95,0],["2013-08-01",2540.95,2540.95,2540.95,2540.95,0],["2013-08-02",2540.95,2540.95,2540.95,2540.95,0],["2013-08-05",2540.95,2540.95,2540.95,2540.95,0],["2013-08-06",2540.95,2540.95,2540.95,2540.95,0],["2013-08-07",2540.95,2540.95,2540.95,2540.95,0],["2013-08-08",2540.95,2540.95,2540.95,2540.95,20],["2013-08-09",2540.95,2540.95,2540.95,2540.95,0],["2013-08-12",2540.95,2540.95,2540.95,2540.95,0],["2013-08-13",2540.95,2540.95,2540.95,2540.95,0],["2013-08-14",2540.95,2540.95,2540.95,2540.95,0],["2013-08-15",2540.95,2540.95,2540.95,2540.95,0],["2013-08-16",2540.95,2540.95,2540.95,2540.95,0],["2013-08-19",2540.95,2540.95,2540.95,2540.95,0],["2013-08-20",2540.95,2540.95,2540.95,2540.95,0],["2013-08-21",2540.95,2540.95,2540.95,2540.95,0],["2013-08-22",2286.85,2286.85,2286.85,2286.85,100],["2013-08-23",2255.09,2255.09,2255.09,2255.09,1600],["2013-08-26",2255.09,2255.09,2255.09,2255.09,0],["2013-08-27",2255.09,2255.09,2255.09,2255.09,40],["2013-08-28",2255.09,2255.09,2255.09,2255.09,0],["2013-08-29",2255.09,2255.09,2255.09,2255.09,0],["2013-08-30",2255.09,2255.09,2255.09,2255.09,0],["2013-09-03",2255.09,2255.09,2255.09,2255.09,0],["2013-09-04",2255.09,2255.09,2255.09,2255.09,0],["2013-09-05",2255.09,2255.09,2255.09,2255.09,0],["2013-09-06",2255.09,2255.09,2255.09,2255.09,0],["2013-09-09",2255.09,2255.09,2255.09,2255.09,0],["2013-09-10",2255.09,2255.09,2255.09,2255.09,0],["2013-09-11",2255.09,2255.09,2255.09,2255.09,0],["2013-09-12",2255.09,2255.09,2255.09,2255.09,0],["2013-09-13",2255.09,2255.09,2255.09,2255.09,0],["2013-09-16",2255.09,2255.09,2255.09,2255.09,0],["2013-09-17",2255.09,2255.09,2255.09,2255.09,0],["2013-09-18",2255.09,2255.09,2255.09,2255.09,0],["2013-09-19",2255.09,2255.09,2255.09,2255.09,0],["2013-09-20",2255.09,2255.09,2255.09,2255.09,0],["2013-09-23",2255.09,2255.09,2255.09,2255.09,0],["2013-09-24",2255.09,2255.09,2255.09,2255.09,0],["2013-09-25",2032.76,2032.76,2032.76,2032.76,186],["2013-09-26",2032.76,2032.76,2032.76,2032.76,0],["2013-09-27",2223.33,2223.33,2064.52,2064.52,20000],["2013-09-30",2064.52,2064.52,2064.52,2064.52,0],["2013-10-01",2064.52,2064.52,2064.52,2064.52,0],["2013-10-02",2064.52,2064.52,2064.52,2064.52,0],["2013-10-03",2064.52,2064.52,2064.52,2064.52,0],["2013-10-04",2064.52,2064.52,2064.52,2064.52,0],["2013-10-07",2064.52,2064.52,2064.52,2064.52,19],["2013-10-08",2064.52,2064.52,2064.52,2064.52,0],["2013-10-09",2064.52,2064.52,2064.52,2064.52,0],["2013-10-10",2064.52,2064.52,2064.52,2064.52,0],["2013-10-11",2064.52,2064.52,2064.52,2064.52,0],["2013-10-14",2064.52,2064.52,2064.52,2064.52,0],["2013-10-15",2064.52,2064.52,2064.52,2064.52,0],["2013-10-16",2064.52,2064.52,2064.52,2064.52,0],["2013-10-17",1905.71,1905.71,1905.71,1905.71,100],["2013-10-18",1905.71,1905.71,1905.71,1905.71,0],["2013-10-21",1905.71,1905.71,1746.9,1746.9,300],["2013-10-22",1746.9,1746.9,1746.9,1746.9,0],["2013-10-23",1619.85,1619.85,1619.85,1619.85,200],["2013-10-24",1619.85,1619.85,1619.85,1619.85,2],["2013-10-25",1619.85,1619.85,1619.85,1619.85,51],["2013-10-28",1619.85,1619.85,1619.85,1619.85,0],["2013-10-29",1778.66,1778.66,1778.66,1778.66,100],["2013-10-30",1937.47,1937.47,1937.47,1937.47,300],["2013-10-31",2128.04,2128.04,2128.04,2128.04,1000],["2013-11-01",2128.04,2128.04,2128.04,2128.04,0],["2013-11-04",2128.04,2128.04,2128.04,2128.04,0],["2013-11-05",2128.04,2318.61,2128.04,2318.61,500],["2013-11-06",2318.61,2318.61,2318.61,2318.61,0],["2013-11-07",2318.61,2318.61,2318.61,2318.61,0],["2013-11-08",2477.42,2477.42,2128.04,2128.04,200],["2013-11-11",2128.04,2128.04,2128.04,2128.04,0],["2013-11-12",2128.04,2128.04,2128.04,2128.04,0],["2013-11-13",2128.04,2128.04,2128.04,2128.04,0],["2013-11-14",2128.04,2128.04,2128.04,2128.04,0],["2013-11-15",2255.09,2255.09,2255.09,2255.09,400],["2013-11-18",2255.09,2255.09,2255.09,2255.09,0],["2013-11-19",2445.66,2445.66,2445.66,2445.66,100],["2013-11-20",2445.66,2445.66,2445.66,2445.66,0],["2013-11-21",2445.66,2636.23,2223.33,2604.47,1300],["2013-11-22",2604.47,2604.47,2604.47,2604.47,100],["2013-11-25",2350.38,2350.38,2350.38,2350.38,1600],["2013-11-26",2572.71,2572.71,2572.71,2572.71,100],["2013-11-27",2318.61,2318.61,2318.61,2318.61,1300],["2013-11-28",2318.61,2318.61,2318.61,2318.61,0],["2013-11-29",2318.61,2318.61,2318.61,2318.61,0],["2013-12-02",2128.04,2128.04,2128.04,2128.04,149],["2013-12-03",2128.04,2128.04,2128.04,2128.04,300],["2013-12-04",1969.23,1969.23,1969.23,1969.23,200],["2013-12-05",1969.23,1969.23,1969.23,1969.23,0],["2013-12-06",1969.23,1969.23,1969.23,1969.23,0],["2013-12-09",1969.23,1969.23,1969.23,1969.23,500],["2013-12-10",1969.23,1969.23,1969.23,1969.23,20],["2013-12-11",1969.23,1969.23,1969.23,1969.23,0],["2013-12-12",1969.23,1969.23,1969.23,1969.23,0],["2013-12-13",1969.23,1969.23,1969.23,1969.23,0],["2013-12-16",2159.8,2159.8,2159.8,2159.8,100],["2013-12-17",2286.85,2350.38,2286.85,2350.38,300],["2013-12-18",2350.38,2350.38,2350.38,2350.38,0],["2013-12-19",2350.38,2350.38,2350.38,2350.38,16],["2013-12-20",2350.38,2350.38,2350.38,2350.38,0],["2013-12-23",2350.38,2540.95,2350.38,2350.38,1351],["2013-12-24",2350.38,2350.38,2350.38,2350.38,0],["2013-12-25",2350.38,2350.38,2350.38,2350.38,0],["2013-12-26",2350.38,2350.38,2350.38,2350.38,0],["2013-12-27",2350.38,2350.38,2350.38,2350.38,0],["2013-12-30",2350.38,2350.38,2350.38,2350.38,0],["2013-12-31",2350.38,2350.38,2350.38,2350.38,0],["2014-01-02",2350.38,2350.38,2350.38,2350.38,0],["2014-01-03",2350.38,2350.38,2350.38,2350.38,0],["2014-01-06",2350.38,2350.38,2350.38,2350.38,0],["2014-01-07",2350.38,2350.38,2350.38,2350.38,0],["2014-01-08",2350.38,2350.38,2350.38,2350.38,8],["2014-01-09",2350.38,2350.38,2350.38,2350.38,0],["2014-01-10",2350.38,2350.38,2350.38,2350.38,0],["2014-01-13",2350.38,2350.38,2350.38,2350.38,0],["2014-01-14",2350.38,2350.38,2350.38,2350.38,0],["2014-01-15",2350.38,2350.38,2350.38,2350.38,0],["2014-01-16",2350.38,2350.38,2350.38,2350.38,0],["2014-01-17",2350.38,2350.38,2350.38,2350.38,0],["2014-01-20",2350.38,2350.38,2350.38,2350.38,0],["2014-01-21",2570.72,2570.72,2570.72,2570.72,1000],["2014-01-22",2791.07,2827.8,2791.07,2827.8,4100],["2014-01-23",3084.87,3084.87,3084.87,3084.87,1300],["2014-01-24",3084.87,3084.87,3084.87,3084.87,0],["2014-01-27",3084.87,3084.87,3084.87,3084.87,0],["2014-02-06",3084.87,3084.87,3084.87,3084.87,0],["2014-02-07",3084.87,3084.87,3084.87,3084.87,0],["2014-02-10",3084.87,3084.87,3084.87,3084.87,0],["2014-02-11",3084.87,3084.87,3084.87,3084.87,118],["2014-02-12",3084.87,3084.87,3084.87,3084.87,2],["2014-02-13",3084.87,3084.87,3084.87,3084.87,0],["2014-02-14",3084.87,3084.87,3084.87,3084.87,0],["2014-02-17",3084.87,3084.87,3084.87,3084.87,0],["2014-02-18",3084.87,3084.87,3084.87,3084.87,0],["2014-02-19",3084.87,3084.87,3084.87,3084.87,2100],["2014-02-20",3084.87,3084.87,3084.87,3084.87,89],["2014-02-21",3084.87,3084.87,3084.87,3084.87,0],["2014-02-24",3084.87,3084.87,3084.87,3084.87,200],["2014-02-25",3121.59,3121.59,3084.87,3084.87,900],["2014-02-26",3121.59,3305.21,3121.59,3305.21,1100],["2014-02-27",3084.87,3084.87,3084.87,3084.87,500],["2014-02-28",3378.66,3378.66,3378.66,3378.66,3100],["2014-03-03",3488.84,3709.19,3488.84,3709.19,1200],["2014-03-04",4039.71,4039.71,3856.08,3856.08,2600],["2014-03-05",4223.33,4223.33,4223.33,4223.33,200],["2014-03-06",4223.33,4223.33,4223.33,4223.33,0],["2014-03-07",4627.3,4627.3,4627.3,4627.3,1000],["2014-03-10",4627.3,4627.3,4627.3,4627.3,0],["2014-03-11",4406.95,4406.95,4406.95,4406.95,100],["2014-03-12",4406.95,4406.95,4406.95,4406.95,0],["2014-03-13",4406.95,4406.95,4406.95,4406.95,1000],["2014-03-14",4406.95,4406.95,4406.95,4406.95,600],["2014-03-17",4406.95,4406.95,4406.95,4406.95,200],["2014-03-18",4406.95,4406.95,4406.95,4406.95,600],["2014-03-19",4406.95,4406.95,4406.95,4406.95,1900],["2014-03-20",4406.95,4406.95,4406.95,4406.95,200],["2014-03-21",4406.95,4406.95,4406.95,4406.95,0],["2014-03-24",4406.95,4406.95,4406.95,4406.95,100],["2014-03-25",4406.95,4406.95,4406.95,4406.95,200],["2014-03-26",4039.71,4039.71,4039.71,4039.71,100],["2014-03-27",3966.26,3966.26,3966.26,3966.26,200],["2014-03-28",3966.26,3966.26,3966.26,3966.26,0],["2014-03-31",4223.33,4223.33,4223.33,4223.33,400],["2014-04-01",3892.81,3892.81,3892.81,3892.81,3000],["2014-04-02",3892.81,3892.81,3892.81,3892.81,0],["2014-04-03",3892.81,3892.81,3892.81,3892.81,0],["2014-04-04",3892.81,3892.81,3892.81,3892.81,200],["2014-04-07",3892.81,3892.81,3892.81,3892.81,12],["2014-04-08",3892.81,3892.81,3892.81,3892.81,0],["2014-04-10",3892.81,3892.81,3892.81,3892.81,0],["2014-04-11",3745.91,3745.91,3745.91,3745.91,2500],["2014-04-14",3745.91,3745.91,3745.91,3745.91,0],["2014-04-15",3745.91,3745.91,3745.91,3745.91,10],["2014-04-16",3745.91,3745.91,3745.91,3745.91,0],["2014-04-17",4113.16,4113.16,4113.16,4113.16,1000],["2014-04-18",4113.16,4113.16,4113.16,4113.16,0],["2014-04-21",4113.16,4113.16,4113.16,4113.16,0],["2014-04-22",4113.16,4113.16,4113.16,4113.16,0],["2014-04-23",4113.16,4113.16,4113.16,4113.16,0],["2014-04-24",4113.16,4113.16,4113.16,4113.16,0],["2014-04-25",4113.16,4113.16,4113.16,4113.16,0],["2014-04-28",4517.13,4517.13,4517.13,4517.13,1000],["2014-04-29",4517.13,4517.13,4517.13,4517.13,0],["2014-05-05",4517.13,4517.13,4517.13,4517.13,0],["2014-05-06",4517.13,4517.13,4517.13,4517.13,0],["2014-05-07",4517.13,4517.13,4517.13,4517.13,0],["2014-05-08",4517.13,4517.13,4517.13,4517.13,0],["2014-05-09",4517.13,4517.13,4517.13,4517.13,0],["2014-05-12",4076.43,4076.43,4076.43,4076.43,1000],["2014-05-13",3672.46,3672.46,3672.46,3672.46,1000],["2014-05-14",3672.46,3672.46,3672.46,3672.46,0],["2014-05-15",3672.46,3672.46,3672.46,3672.46,0],["2014-05-16",3672.46,3672.46,3672.46,3672.46,0],["2014-05-19",3672.46,3672.46,3672.46,3672.46,100],["2014-05-20",3488.84,3488.84,3305.21,3305.21,610],["2014-05-21",3305.21,3305.21,3305.21,3305.21,0],["2014-05-22",3305.21,3305.21,3305.21,3305.21,0],["2014-05-23",3305.21,3305.21,3305.21,3305.21,0],["2014-05-26",3305.21,3305.21,3305.21,3305.21,0],["2014-05-27",3305.21,3305.21,3305.21,3305.21,0],["2014-05-28",3305.21,3305.21,3305.21,3305.21,0],["2014-05-29",3635.74,3635.74,3635.74,3635.74,500],["2014-05-30",3966.26,3966.26,3966.26,3966.26,100],["2014-06-02",4333.5,4333.5,4333.5,4333.5,400],["2014-06-03",4333.5,4333.5,4333.5,4333.5,0],["2014-06-04",3929.53,3929.53,3929.53,3929.53,200],["2014-06-05",3929.53,3929.53,3929.53,3929.53,44],["2014-06-06",3929.53,3929.53,3929.53,3929.53,0],["2014-06-09",4149.88,4149.88,4149.88,4149.88,100],["2014-06-10",4149.88,4149.88,4149.88,4149.88,0],["2014-06-11",4553.85,4553.85,4553.85,4553.85,1000],["2014-06-12",4553.85,4553.85,4553.85,4553.85,0],["2014-06-13",4553.85,4553.85,4553.85,4553.85,0],["2014-06-16",4553.85,4553.85,4553.85,4553.85,0],["2014-06-17",4553.85,4553.85,4553.85,4553.85,0],["2014-06-18",4553.85,4553.85,4553.85,4553.85,0],["2014-06-19",4553.85,4553.85,4553.85,4553.85,0],["2014-06-20",4553.85,4553.85,4553.85,4553.85,0],["2014-06-23",4553.85,4553.85,4553.85,4553.85,0],["2014-06-24",4553.85,4553.85,4553.85,4553.85,0],["2014-06-25",4553.85,4553.85,4553.85,4553.85,0],["2014-06-26",4553.85,4553.85,4553.85,4553.85,0],["2014-06-27",4994.55,4994.55,4994.55,4994.55,1000],["2014-06-30",4994.55,4994.55,4994.55,4994.55,0],["2014-07-01",4994.55,4994.55,4994.55,4994.55,0],["2014-07-02",4994.55,4994.55,4994.55,4994.55,0],["2014-07-03",4994.55,4994.55,4994.55,4994.55,0],["2014-07-04",4994.55,4994.55,4994.55,4994.55,0],["2014-07-07",4994.55,4994.55,4994.55,4994.55,0],["2014-07-08",4994.55,4994.55,4994.55,4994.55,0],["2014-07-09",4994.55,4994.55,4994.55,4994.55,0],["2014-07-10",4994.55,4994.55,4994.55,4994.55,0],["2014-07-11",4994.55,4994.55,4994.55,4994.55,0],["2014-07-14",4994.55,4994.55,4994.55,4994.55,0],["2014-07-15",4774.2,4774.2,4517.13,4517.13,200],["2014-07-16",4517.13,4517.13,4517.13,4517.13,0],["2014-07-17",4517.13,4517.13,4517.13,4517.13,100],["2014-07-18",4517.13,4517.13,4517.13,4517.13,0],["2014-07-21",4517.13,4517.13,4517.13,4517.13,0],["2014-07-22",4517.13,4517.13,4517.13,4517.13,0],["2014-07-23",4517.13,4517.13,4517.13,4517.13,0],["2014-07-24",4517.13,4517.13,4517.13,4517.13,88],["2014-07-25",4517.13,4517.13,4517.13,4517.13,0],["2014-07-28",4517.13,4517.13,4517.13,4517.13,0],["2014-07-29",4517.13,4517.13,4517.13,4517.13,0],["2014-07-30",4517.13,4517.13,4517.13,4517.13,0],["2014-07-31",4517.13,4517.13,4517.13,4517.13,0],["2014-08-01",4517.13,4517.13,4517.13,4517.13,0],["2014-08-04",4517.13,4517.13,4517.13,4517.13,0],["2014-08-05",4517.13,4517.13,4517.13,4517.13,29],["2014-08-06",4076.43,4076.43,4076.43,4076.43,5700],["2014-08-07",4039.71,4039.71,4039.71,4039.71,5600],["2014-08-08",3892.81,3892.81,3856.08,3856.08,1300],["2014-08-11",3856.08,3856.08,3856.08,3856.08,0],["2014-08-12",3856.08,3856.08,3856.08,3856.08,0],["2014-08-13",3488.84,3488.84,3488.84,3488.84,100],["2014-08-14",3488.84,3488.84,3488.84,3488.84,0],["2014-08-15",3488.84,3488.84,3488.84,3488.84,0],["2014-08-18",3672.46,3672.46,3672.46,3672.46,100],["2014-08-19",3672.46,3672.46,3672.46,3672.46,0],["2014-08-20",4039.71,4039.71,4039.71,4039.71,1300],["2014-08-21",4039.71,4039.71,4039.71,4039.71,100],["2014-08-22",4039.71,4039.71,4039.71,4039.71,0],["2014-08-25",4039.71,4039.71,4039.71,4039.71,100],["2014-08-26",4039.71,4223.33,4039.71,4223.33,1200],["2014-08-27",4039.71,4039.71,4039.71,4039.71,400],["2014-08-28",4039.71,4039.71,4039.71,4039.71,0],["2014-08-29",4039.71,4039.71,4039.71,4039.71,3600],["2014-09-03",4406.95,4406.95,4039.71,4039.71,3200],["2014-09-04",4223.33,4223.33,4223.33,4223.33,200],["2014-09-05",4333.5,4333.5,4333.5,4333.5,800],["2014-09-08",4333.5,4333.5,4333.5,4333.5,53],["2014-09-09",4223.33,4223.33,4223.33,4223.33,1100],["2014-09-10",4223.33,4223.33,4223.33,4223.33,0],["2014-09-11",4406.95,4406.95,4260.05,4260.05,700],["2014-09-12",4260.05,4260.05,4260.05,4260.05,0],["2014-09-15",4590.58,4590.58,4406.95,4406.95,1500],["2014-09-16",4406.95,4406.95,4406.95,4406.95,0],["2014-09-17",4847.65,4847.65,4847.65,4847.65,4000],["2014-09-18",4774.2,4774.2,4774.2,4774.2,800],["2014-09-19",5251.62,5251.62,5251.62,5251.62,200],["2014-09-22",5251.62,5251.62,5251.62,5251.62,0],["2014-09-23",5251.62,5251.62,5251.62,5251.62,0],["2014-09-24",5251.62,5251.62,5251.62,5251.62,0],["2014-09-25",5251.62,5251.62,5251.62,5251.62,0],["2014-09-26",5251.62,5251.62,5251.62,5251.62,0],["2014-09-29",5251.62,5251.62,5251.62,5251.62,0],["2014-09-30",5251.62,5251.62,5251.62,5251.62,0],["2014-10-01",5251.62,5251.62,5251.62,5251.62,0],["2014-10-02",5251.62,5251.62,5251.62,5251.62,0],["2014-10-03",5251.62,5251.62,5251.62,5251.62,0],["2014-10-06",5251.62,5251.62,5251.62,5251.62,0],["2014-10-07",5251.62,5251.62,5251.62,5251.62,0],["2014-10-08",5141.45,5141.45,5141.45,5141.45,227],["2014-10-09",4774.2,4774.2,4774.2,4774.2,7920],["2014-10-10",4774.2,4774.2,4774.2,4774.2,0],["2014-10-13",4774.2,4774.2,4774.2,4774.2,0],["2014-10-14",4627.3,4627.3,4627.3,4627.3,6200],["2014-10-15",4627.3,4627.3,4627.3,4627.3,0],["2014-10-16",4627.3,4627.3,4627.3,4627.3,5100],["2014-10-17",4434.5,4434.5,4434.5,4434.5,200],["2014-10-20",4434.5,4434.5,4434.5,4434.5,0],["2014-10-21",4434.5,4434.5,4434.5,4434.5,0],["2014-10-22",4434.5,4434.5,4434.5,4434.5,31],["2014-10-23",4434.5,4473.06,4434.5,4473.06,5166],["2014-10-24",4473.06,4473.06,4473.06,4473.06,0],["2014-10-27",4473.06,4473.06,4473.06,4473.06,3],["2014-10-28",4473.06,4473.06,4473.06,4473.06,200],["2014-10-29",4473.06,4473.06,4473.06,4473.06,0],["2014-10-30",4473.06,4473.06,4241.69,4241.69,900],["2014-10-31",4241.69,4241.69,4241.69,4241.69,0],["2014-11-03",4241.69,4241.69,4241.69,4241.69,0],["2014-11-04",4241.69,4241.69,4241.69,4241.69,0],["2014-11-05",4241.69,4241.69,4241.69,4241.69,0],["2014-11-06",4241.69,4241.69,4241.69,4241.69,0],["2014-11-07",4588.74,4588.74,4588.74,4588.74,4600],["2014-11-10",4588.74,4588.74,4588.74,4588.74,0],["2014-11-11",4588.74,4588.74,4588.74,4588.74,60],["2014-11-12",4588.74,4588.74,4588.74,4588.74,0],["2014-11-13",4627.3,4627.3,4627.3,4627.3,100],["2014-11-14",4627.3,4627.3,4627.3,4627.3,0],["2014-11-17",4627.3,4627.3,4627.3,4627.3,0],["2014-11-18",4627.3,4627.3,4627.3,4627.3,0],["2014-11-19",4627.3,4627.3,4627.3,4627.3,2000],["2014-11-20",4627.3,4627.3,4627.3,4627.3,0],["2014-11-21",4588.74,4588.74,4588.74,4588.74,200],["2014-11-24",5012.91,5012.91,5012.91,5012.91,5300],["2014-11-25",5514.2,5514.2,5514.2,5514.2,100],["2014-11-26",6015.49,6015.49,6015.49,6015.49,440],["2014-11-27",6015.49,6015.49,6015.49,6015.49,104],["2014-11-28",6015.49,6015.49,6015.49,6015.49,0],["2014-12-01",5437.08,5437.08,5437.08,5437.08,100],["2014-12-02",4897.23,5976.93,4897.23,5976.93,344],["2014-12-03",5398.52,5398.52,5398.52,5398.52,146],["2014-12-04",4858.67,4858.67,4858.67,4858.67,100],["2014-12-05",4858.67,4858.67,4858.67,4858.67,5704],["2014-12-08",5012.91,5321.4,5012.91,5321.4,802],["2014-12-09",5822.69,5822.69,5822.69,5822.69,404],["2014-12-10",5822.69,5822.69,5822.69,5822.69,0],["2014-12-11",6131.17,6131.17,6131.17,6131.17,600],["2014-12-12",6131.17,6131.17,6131.17,6131.17,0],["2014-12-15",5552.76,5552.76,5552.76,5552.76,1100],["2014-12-16",5552.76,5552.76,5552.76,5552.76,72],["2014-12-17",5552.76,5552.76,5552.76,5552.76,0],["2014-12-18",5012.91,5012.91,5012.91,5012.91,10000],["2014-12-19",5012.91,5012.91,5012.91,5012.91,10000],["2014-12-22",5012.91,5012.91,5012.91,5012.91,6337],["2014-12-23",4820.11,4820.11,4820.11,4820.11,3700],["2014-12-24",4820.11,4820.11,4820.11,4820.11,29],["2014-12-25",5167.15,5167.15,5167.15,5167.15,146],["2014-12-26",4665.86,4665.86,4665.86,4665.86,100],["2014-12-29",4627.3,4627.3,4627.3,4627.3,104],["2014-12-30",4627.3,4627.3,4627.3,4627.3,100],["2014-12-31",4627.3,4627.3,4627.3,4627.3,0],["2015-01-05",4627.3,4627.3,4627.3,4627.3,0],["2015-01-06",4627.3,4627.3,4627.3,4627.3,0],["2015-01-07",4820.11,4820.11,4820.11,4820.11,300],["2015-01-08",4627.3,4627.3,4627.3,4627.3,500],["2015-01-09",4858.67,4858.67,4858.67,4858.67,212],["2015-01-12",4858.67,4858.67,4858.67,4858.67,0],["2015-01-13",5321.4,5321.4,5321.4,5321.4,100],["2015-01-14",4897.23,4897.23,4897.23,4897.23,100],["2015-01-15",4897.23,4897.23,4897.23,4897.23,0],["2015-01-16",4781.54,4781.54,4781.54,4781.54,100],["2015-01-19",4781.54,4781.54,4781.54,4781.54,0],["2015-01-20",4781.54,4781.54,4781.54,4781.54,0],["2015-01-21",4781.54,4781.54,4781.54,4781.54,0],["2015-01-22",5012.91,5012.91,5012.91,5012.91,800],["2015-01-23",5012.91,5012.91,5012.91,5012.91,0],["2015-01-26",5012.91,5012.91,5012.91,5012.91,0],["2015-01-27",5012.91,5012.91,5012.91,5012.91,0],["2015-01-28",5012.91,5012.91,5012.91,5012.91,0],["2015-01-29",5012.91,5012.91,5012.91,5012.91,200],["2015-01-30",5012.91,5012.91,5012.91,5012.91,0],["2015-02-02",4627.3,5051.47,4627.3,5012.91,400],["2015-02-03",5012.91,5012.91,5012.91,5012.91,0],["2015-02-04",5012.91,5012.91,5012.91,5012.91,0],["2015-02-05",5012.91,5012.91,5012.91,5012.91,0],["2015-02-06",5514.2,5514.2,5514.2,5514.2,500],["2015-02-09",5514.2,5514.2,5514.2,5514.2,0],["2015-02-10",5514.2,5514.2,5514.2,5514.2,0],["2015-02-11",4974.35,4974.35,4974.35,4974.35,100],["2015-02-12",5437.08,5437.08,5437.08,5437.08,109],["2015-02-13",5938.37,5938.37,5938.37,5938.37,200],["2015-02-24",5938.37,5938.37,5938.37,5938.37,0],["2015-02-25",5938.37,5938.37,5938.37,5938.37,0],["2015-02-26",6516.78,6516.78,6516.78,6516.78,1200],["2015-02-27",6516.78,6516.78,6516.78,6516.78,0],["2015-03-02",6516.78,6516.78,6516.78,6516.78,0],["2015-03-03",6516.78,6516.78,6516.78,6516.78,80],["2015-03-04",6516.78,6516.78,6516.78,6516.78,47],["2015-03-05",6516.78,6516.78,6516.78,6516.78,0],["2015-03-06",6516.78,6516.78,6516.78,6516.78,0],["2015-03-09",6516.78,6516.78,6516.78,6516.78,0],["2015-03-10",6516.78,6516.78,6516.78,6516.78,0],["2015-03-11",6516.78,6516.78,6516.78,6516.78,0],["2015-03-12",6516.78,6516.78,6516.78,6516.78,0],["2015-03-13",6516.78,6516.78,6516.78,6516.78,200],["2015-03-16",6516.78,6516.78,6516.78,6516.78,0],["2015-03-17",6516.78,6516.78,6516.78,6516.78,0],["2015-03-18",6516.78,6516.78,6516.78,6516.78,0],["2015-03-19",6516.78,6516.78,6516.78,6516.78,20],["2015-03-20",6516.78,6516.78,6516.78,6516.78,0],["2015-03-23",6169.73,6169.73,6169.73,6169.73,8527],["2015-03-24",5552.76,6169.73,5552.76,5976.93,18500],["2015-03-25",5398.52,5398.52,5398.52,5398.52,200],["2015-03-26",5398.52,5398.52,5398.52,5398.52,0],["2015-03-27",5784.13,5784.13,5784.13,5784.13,1200],["2015-03-30",5784.13,5784.13,5784.13,5784.13,0],["2015-03-31",5784.13,5784.13,5784.13,5784.13,0],["2015-04-01",5784.13,5784.13,5784.13,5784.13,2200],["2015-04-02",5784.13,5784.13,5784.13,5784.13,0],["2015-04-03",5784.13,5784.13,5784.13,5784.13,23],["2015-04-06",5784.13,5784.13,5784.13,5784.13,0],["2015-04-07",5784.13,5784.13,5784.13,5784.13,600],["2015-04-08",6362.54,6362.54,6362.54,6362.54,1000],["2015-04-09",6979.51,6979.51,6979.51,6979.51,3900],["2015-04-10",7519.36,7673.61,7519.36,7673.61,8400],["2015-04-13",8406.26,8406.26,8290.58,8406.26,5300],["2015-04-14",9216.04,9216.04,9216.04,9216.04,100],["2015-04-15",9948.7,9948.7,9948.7,9948.7,100],["2015-04-16",10912.72,10912.72,10912.72,10912.72,100],["2015-04-17",11992.42,11992.42,9833.01,11568.25,1500],["2015-04-20",11568.25,11568.25,11568.25,11568.25,0],["2015-04-21",10411.43,10411.43,10411.43,10411.43,100],["2015-04-22",10411.43,10411.43,10411.43,10411.43,66],["2015-04-23",10411.43,10411.43,10411.43,10411.43,0],["2015-04-24",9370.28,9370.28,9370.28,9370.28,100],["2015-04-27",9370.28,9370.28,9370.28,9370.28,0],["2015-05-04",9370.28,9370.28,9370.28,9370.28,0],["2015-05-05",9370.28,9370.28,9370.28,9370.28,0],["2015-05-06",9370.28,9370.28,9370.28,9370.28,0],["2015-05-07",9370.28,9370.28,9370.28,9370.28,0],["2015-05-08",9370.28,9370.28,9370.28,9370.28,0],["2015-05-11",9370.28,9370.28,9370.28,9370.28,0],["2015-05-12",9370.28,9370.28,9370.28,9370.28,0],["2015-05-13",9370.28,9370.28,9370.28,9370.28,0],["2015-05-14",8444.82,8444.82,8444.82,8444.82,300],["2015-05-15",8444.82,8444.82,8444.82,8444.82,0],["2015-05-18",8444.82,8444.82,8444.82,8444.82,0],["2015-05-19",7635.05,7635.05,7635.05,7635.05,200],["2015-05-20",6902.39,6902.39,6902.39,6902.39,100],["2015-05-21",6902.39,6902.39,6902.39,6902.39,0],["2015-05-22",6902.39,6902.39,6902.39,6902.39,0],["2015-05-25",6246.86,6246.86,6246.86,6246.86,400],["2015-05-26",5629.88,5629.88,5629.88,5629.88,1200],["2015-05-27",5398.52,5398.52,5398.52,5398.52,100],["2015-05-28",5398.52,5398.52,5398.52,5398.52,0],["2015-05-29",4935.79,5938.37,4935.79,5938.37,200],["2015-06-01",5938.37,5938.37,5938.37,5938.37,0],["2015-06-02",5938.37,5938.37,5938.37,5938.37,0],["2015-06-03",5938.37,5938.37,5938.37,5938.37,0],["2015-06-04",5899.81,5899.81,5398.52,5398.52,200],["2015-06-05",5398.52,5398.52,5398.52,5398.52,0],["2015-06-08",5398.52,5398.52,5398.52,5398.52,200],["2015-06-09",5398.52,5398.52,5398.52,5398.52,0],["2015-06-10",5398.52,5398.52,5398.52,5398.52,0],["2015-06-11",5591.32,5591.32,5591.32,5591.32,100],["2015-06-12",5591.32,5591.32,5591.32,5591.32,0],["2015-06-15",5591.32,5591.32,5591.32,5591.32,0],["2015-06-16",5591.32,5591.32,5591.32,5591.32,0],["2015-06-17",5591.32,5591.32,5591.32,5591.32,0],["2015-06-18",5552.76,5552.76,5552.76,5552.76,100],["2015-06-19",5668.44,5668.44,5668.44,5668.44,800],["2015-06-22",5668.44,5668.44,5668.44,5668.44,0],["2015-06-23",5668.44,5668.44,5668.44,5668.44,0],["2015-06-24",5668.44,5668.44,5668.44,5668.44,0],["2015-06-25",5668.44,5668.44,5668.44,5668.44,0],["2015-06-26",5784.13,5784.13,5784.13,5784.13,3300],["2015-06-29",5784.13,5784.13,5784.13,5784.13,0],["2015-06-30",5784.13,5784.13,5784.13,5784.13,0],["2015-07-01",5784.13,5784.13,5784.13,5784.13,0],["2015-07-02",5784.13,5784.13,5784.13,5784.13,0],["2015-07-03",5784.13,5784.13,5784.13,5784.13,0],["2015-07-06",5784.13,5784.13,5784.13,5784.13,10],["2015-07-07",5784.13,5784.13,5784.13,5784.13,0],["2015-07-08",5784.13,5784.13,5784.13,5784.13,200],["2015-07-09",5784.13,5784.13,5784.13,5784.13,5100],["2015-07-10",5784.13,5784.13,5784.13,5784.13,0],["2015-07-13",5784.13,5784.13,5784.13,5784.13,0],["2015-07-14",5784.13,5784.13,5784.13,5784.13,0],["2015-07-15",5784.13,5784.13,5784.13,5784.13,0],["2015-07-16",5784.13,5784.13,5784.13,5784.13,88],["2015-07-17",5784.13,5784.13,5784.13,5784.13,0],["2015-07-20",5784.13,5784.13,5784.13,5784.13,0],["2015-07-21",5784.13,5784.13,5784.13,5784.13,2],["2015-07-22",5784.13,5784.13,5784.13,5784.13,0],["2015-07-23",5282.84,5282.84,5282.84,5282.84,100],["2015-07-24",5282.84,5282.84,5282.84,5282.84,0],["2015-07-27",5282.84,5282.84,5282.84,5282.84,0],["2015-07-28",5282.84,5282.84,5282.84,5282.84,0],["2015-07-29",5282.84,5282.84,5282.84,5282.84,0],["2015-07-30",5282.84,5282.84,5282.84,5282.84,0],["2015-07-31",5282.84,5282.84,5282.84,5282.84,0],["2015-08-03",5282.84,5282.84,5282.84,5282.84,0],["2015-08-04",5282.84,5282.84,5282.84,5282.84,0],["2015-08-05",5282.84,5282.84,5282.84,5282.84,0],["2015-08-06",5282.84,5282.84,5282.84,5282.84,0],["2015-08-07",5282.84,5282.84,5282.84,5282.84,0],["2015-08-10",5282.84,5282.84,5282.84,5282.84,0],["2015-08-11",5282.84,5282.84,5282.84,5282.84,0],["2015-08-12",5324.43,5324.43,5324.43,5324.43,100],["2015-08-13",5324.43,5324.43,5324.43,5324.43,0],["2015-08-14",5324.43,5324.43,5324.43,5324.43,0],["2015-08-17",5324.43,5324.43,5324.43,5324.43,0],["2015-08-18",5324.43,5324.43,5324.43,5324.43,0],["2015-08-19",5324.43,5324.43,5324.43,5324.43,0],["2015-08-20",5324.43,5324.43,5324.43,5324.43,0],["2015-08-21",5324.43,5324.43,5324.43,5324.43,0],["2015-08-24",5324.43,5324.43,5324.43,5324.43,0],["2015-08-25",5324.43,5324.43,5324.43,5324.43,0],["2015-08-26",5324.43,5324.43,5324.43,5324.43,0],["2015-08-27",5324.43,5324.43,5324.43,5324.43,0],["2015-08-28",5324.43,5324.43,5324.43,5324.43,0],["2015-08-31",5324.43,5324.43,5324.43,5324.43,0],["2015-09-01",5324.43,5324.43,5324.43,5324.43,0],["2015-09-03",5324.43,5324.43,5324.43,5324.43,0],["2015-09-04",5324.43,5324.43,5324.43,5324.43,0],["2015-09-07",5324.43,5324.43,5324.43,5324.43,0],["2015-09-08",5324.43,5324.43,5324.43,5324.43,0],["2015-09-09",5324.43,5324.43,5324.43,5324.43,0],["2015-09-10",5324.43,5324.43,5324.43,5324.43,0],["2015-09-11",5324.43,5324.43,5324.43,5324.43,0],["2015-09-14",5324.43,5324.43,5324.43,5324.43,0],["2015-09-15",5324.43,5324.43,5324.43,5324.43,0],["2015-09-16",5407.63,5407.63,5407.63,5407.63,300],["2015-09-17",4866.86,4866.86,4866.86,4866.86,1400],["2015-09-18",5324.43,5324.43,5324.43,5324.43,144],["2015-09-21",5407.63,5407.63,5407.63,5407.63,100],["2015-09-22",5407.63,5407.63,5407.63,5407.63,0],["2015-09-23",5407.63,5407.63,5407.63,5407.63,300],["2015-09-24",5407.63,5407.63,5407.63,5407.63,0],["2015-09-25",5407.63,5407.63,5407.63,5407.63,0],["2015-09-28",5407.63,5407.63,5407.63,5407.63,0],["2015-09-29",5407.63,5407.63,5407.63,5407.63,28],["2015-09-30",5407.63,5407.63,5407.63,5407.63,0],["2015-10-01",5407.63,5407.63,5407.63,5407.63,0],["2015-10-02",5407.63,5407.63,5407.63,5407.63,0],["2015-10-05",5407.63,5407.63,5407.63,5407.63,70],["2015-10-06",5407.63,5407.63,5407.63,5407.63,130],["2015-10-07",5407.63,5407.63,5407.63,5407.63,0],["2015-10-08",4866.86,4866.86,4866.86,4866.86,100],["2015-10-09",5324.43,5324.43,5324.43,5324.43,100],["2015-10-12",5407.63,5407.63,5407.63,5407.63,500],["2015-10-13",4866.86,5366.03,4866.86,5366.03,200],["2015-10-14",5366.03,5366.03,5366.03,5366.03,0],["2015-10-15",5366.03,5366.03,5366.03,5366.03,0],["2015-10-16",5407.63,5865.2,5407.63,5865.2,200],["2015-10-19",5282.84,5282.84,5282.84,5282.84,100],["2015-10-20",5282.84,5282.84,5282.84,5282.84,14],["2015-10-21",5282.84,5282.84,5282.84,5282.84,0],["2015-10-22",5282.84,5282.84,5282.84,5282.84,24],["2015-10-23",5782.0,5782.0,5782.0,5782.0,100],["2015-10-26",5782.0,5782.0,5782.0,5782.0,0],["2015-10-27",5782.0,5782.0,5782.0,5782.0,0],["2015-10-28",5782.0,5782.0,5782.0,5782.0,0],["2015-10-29",6239.57,6322.76,6239.57,6322.76,1900],["2015-10-30",6322.76,6322.76,6322.76,6322.76,0],["2015-11-02",6322.76,6322.76,6322.76,6322.76,0],["2015-11-03",6322.76,6322.76,6322.76,6322.76,0],["2015-11-04",6322.76,6322.76,6322.76,6322.76,0],["2015-11-05",6322.76,6322.76,6322.76,6322.76,0],["2015-11-06",6322.76,6322.76,6322.76,6322.76,0],["2015-11-09",6322.76,6322.76,6322.76,6322.76,0],["2015-11-10",6322.76,6322.76,6322.76,6322.76,0],["2015-11-11",5823.6,6322.76,5823.6,6322.76,200],["2015-11-12",6322.76,6322.76,6322.76,6322.76,0],["2015-11-13",6322.76,6322.76,6322.76,6322.76,0],["2015-11-16",6322.76,6322.76,6322.76,6322.76,0],["2015-11-17",6322.76,6322.76,6322.76,6322.76,0],["2015-11-18",6322.76,6322.76,6322.76,6322.76,0],["2015-11-19",6322.76,6322.76,6322.76,6322.76,24],["2015-11-20",6322.76,6322.76,6322.76,6322.76,0],["2015-11-23",6322.76,6322.76,6322.76,6322.76,0],["2015-11-24",6322.76,6322.76,6322.76,6322.76,0],["2015-11-25",5698.81,5698.81,5698.81,5698.81,1036],["2015-11-26",5698.81,5698.81,5698.81,5698.81,0],["2015-11-27",5698.81,5698.81,5698.81,5698.81,0],["2015-11-30",5698.81,5698.81,5698.81,5698.81,0],["2015-12-01",5698.81,5698.81,5698.81,5698.81,0],["2015-12-02",5698.81,5698.81,5698.81,5698.81,0],["2015-12-03",5698.81,5698.81,5698.81,5698.81,80],["2015-12-04",5698.81,5698.81,5698.81,5698.81,0],["2015-12-07",5698.81,5698.81,5698.81,5698.81,0],["2015-12-08",5615.61,5615.61,5615.61,5615.61,3500],["2015-12-09",5615.61,5615.61,5615.61,5615.61,0],["2015-12-10",5615.61,5615.61,5615.61,5615.61,0],["2015-12-11",5615.61,5615.61,5615.61,5615.61,700],["2015-12-14",5615.61,5615.61,5615.61,5615.61,0],["2015-12-15",5574.02,5574.02,5574.02,5574.02,100],["2015-12-16",5574.02,5574.02,5574.02,5574.02,300],["2015-12-17",5574.02,5574.02,5574.02,5574.02,0],["2015-12-18",5574.02,5574.02,5574.02,5574.02,0],["2015-12-21",5574.02,5574.02,5574.02,5574.02,0],["2015-12-22",5574.02,5574.02,5574.02,5574.02,0],["2015-12-23",5574.02,5574.02,5574.02,5574.02,0],["2015-12-24",5574.02,5574.02,5574.02,5574.02,0],["2015-12-25",5574.02,5574.02,5574.02,5574.02,0],["2015-12-28",5574.02,5574.02,5574.02,5574.02,0],["2015-12-29",5033.25,5033.25,5033.25,5033.25,222],["2015-12-30",5033.25,5033.25,5033.25,5033.25,0],["2015-12-31",5033.25,5033.25,5033.25,5033.25,0],["2016-01-04",5033.25,5033.25,5033.25,5033.25,0],["2016-01-05",4575.68,4575.68,4575.68,4575.68,300],["2016-01-06",4367.7,4367.7,4159.71,4159.71,200],["2016-01-07",4159.71,4159.71,4159.71,4159.71,600],["2016-01-08",4575.68,4575.68,3826.94,3826.94,200],["2016-01-11",3743.74,3743.74,3743.74,3743.74,100],["2016-01-12",3743.74,3743.74,3743.74,3743.74,800],["2016-01-13",3743.74,3743.74,3743.74,3743.74,0],["2016-01-14",4118.12,4118.12,4118.12,4118.12,1000],["2016-01-15",3951.73,3951.73,3951.73,3951.73,348],["2016-01-18",3702.14,3702.14,3702.14,3702.14,200],["2016-01-19",3702.14,3702.14,3702.14,3702.14,0],["2016-01-20",3535.76,3535.76,3535.76,3535.76,240],["2016-01-21",3868.53,3868.53,3868.53,3868.53,100],["2016-01-22",3868.53,3868.53,3868.53,3868.53,0],["2016-01-25",3868.53,3868.53,3868.53,3868.53,20],["2016-01-26",3868.53,3868.53,3868.53,3868.53,0],["2016-01-27",3868.53,3868.53,3868.53,3868.53,0],["2016-01-28",3868.53,3868.53,3868.53,3868.53,0],["2016-01-29",3868.53,3868.53,3868.53,3868.53,0],["2016-02-01",3868.53,4159.71,3868.53,4159.71,200],["2016-02-02",4159.71,4159.71,4159.71,4159.71,16700],["2016-02-03",3951.73,4201.31,3951.73,4201.31,200],["2016-02-04",4201.31,4201.31,4201.31,4201.31,0],["2016-02-05",4201.31,4201.31,4201.31,4201.31,0],["2016-02-15",4201.31,4201.31,4201.31,4201.31,0],["2016-02-16",4201.31,4201.31,4201.31,4201.31,0],["2016-02-17",4201.31,4201.31,4201.31,4201.31,0],["2016-02-18",3785.34,4034.92,3785.34,4034.92,200],["2016-02-19",4159.71,4159.71,4159.71,4159.71,100],["2016-02-22",4409.3,4409.3,4409.3,4409.3,400],["2016-02-23",4825.27,4825.27,4825.27,4825.27,524],["2016-02-24",5282.84,5282.84,5282.84,5282.84,100],["2016-02-25",5782.0,5782.0,5407.63,5782.0,2960],["2016-02-26",6322.76,6322.76,6322.76,6322.76,433],["2016-02-29",6905.12,6905.12,6905.12,6905.12,134],["2016-03-01",6905.12,6905.12,6905.12,6905.12,0],["2016-03-02",6905.12,6905.12,6905.12,6905.12,0],["2016-03-03",6905.12,6905.12,6905.12,6905.12,0],["2016-03-04",6905.12,6905.12,6905.12,6905.12,4],["2016-03-07",6905.12,6905.12,6905.12,6905.12,0],["2016-03-08",6905.12,6905.12,6905.12,6905.12,0],["2016-03-09",6239.57,6239.57,6239.57,6239.57,100],["2016-03-10",6239.57,6239.57,6239.57,6239.57,0],["2016-03-11",5823.6,5823.6,5823.6,5823.6,141],["2016-03-14",5823.6,5823.6,5823.6,5823.6,0],["2016-03-15",5407.63,5407.63,5407.63,5407.63,100],["2016-03-16",5407.63,5407.63,5407.63,5407.63,0],["2016-03-17",5074.85,5074.85,4991.66,4991.66,500],["2016-03-18",4991.66,4991.66,4991.66,4991.66,2200],["2016-03-21",4991.66,4991.66,4991.66,4991.66,0],["2016-03-22",4783.67,4783.67,4617.28,4617.28,900],["2016-03-23",5074.85,5074.85,5074.85,5074.85,100],["2016-03-24",5074.85,5074.85,5074.85,5074.85,0],["2016-03-25",4575.68,4991.66,4575.68,4991.66,2500],["2016-03-28",4492.49,4492.49,4492.49,4492.49,100],["2016-03-29",4492.49,4492.49,4492.49,4492.49,0],["2016-03-30",4492.49,4492.49,4492.49,4492.49,100],["2016-03-31",4159.71,4159.71,4159.71,4159.71,100],["2016-04-01",4159.71,4159.71,4159.71,4159.71,63],["2016-04-04",4159.71,4159.71,4159.71,4159.71,0],["2016-04-05",3993.32,4575.68,3993.32,4575.68,230],["2016-04-06",5033.25,5033.25,5033.25,5033.25,100],["2016-04-07",5490.82,5532.42,5490.82,5532.42,300],["2016-04-08",5865.2,5948.39,5865.2,5948.39,400],["2016-04-11",5615.61,5615.61,5615.61,5615.61,500],["2016-04-12",5074.85,5116.45,5074.85,5116.45,800],["2016-04-13",5116.45,5116.45,5116.45,5116.45,0],["2016-04-14",5116.45,5116.45,5116.45,5116.45,0],["2016-04-15",5116.45,5116.45,5116.45,5116.45,0],["2016-04-19",5116.45,5116.45,5116.45,5116.45,0],["2016-04-20",5116.45,5116.45,5116.45,5116.45,0],["2016-04-21",5116.45,5116.45,5116.45,5116.45,0],["2016-04-22",5116.45,5116.45,5116.45,5116.45,0],["2016-04-25",4991.66,5615.61,4991.66,5615.61,1144],["2016-04-26",5948.39,5948.39,5948.39,5948.39,100],["2016-04-27",5948.39,5948.39,5948.39,5948.39,0],["2016-04-28",5948.39,5948.39,5948.39,5948.39,0],["2016-04-29",6489.15,6489.15,6489.15,6489.15,100],["2016-05-04",6489.15,6489.15,6489.15,6489.15,28],["2016-05-05",6489.15,6489.15,6489.15,6489.15,9],["2016-05-06",6489.15,6489.15,6489.15,6489.15,0],["2016-05-09",6489.15,6489.15,6489.15,6489.15,0],["2016-05-10",6489.15,6489.15,6489.15,6489.15,0],["2016-05-11",6489.15,6489.15,6489.15,6489.15,0],["2016-05-12",6489.15,6489.15,6489.15,6489.15,0],["2016-05-13",6489.15,6489.15,6489.15,6489.15,0],["2016-05-16",6489.15,6489.15,6489.15,6489.15,0],["2016-05-17",6489.15,6489.15,6489.15,6489.15,0],["2016-05-18",6489.15,6489.15,6489.15,6489.15,0],["2016-05-19",6489.15,6489.15,6489.15,6489.15,0],["2016-05-20",6489.15,6489.15,6489.15,6489.15,0],["2016-05-23",6489.15,6489.15,6489.15,6489.15,0],["2016-05-24",6489.15,6489.15,6489.15,6489.15,0],["2016-05-25",6489.15,6489.15,6489.15,6489.15,0],["2016-05-26",6489.15,6489.15,6489.15,6489.15,0],["2016-05-27",6489.15,6489.15,6489.15,6489.15,0],["2016-05-30",6489.15,6489.15,6489.15,6489.15,0],["2016-05-31",6489.15,6489.15,6489.15,6489.15,0],["2016-06-01",6489.15,6489.15,6489.15,6489.15,0],["2016-06-02",6489.15,6489.15,6489.15,6489.15,0],["2016-06-03",6489.15,6489.15,6489.15,6489.15,0],["2016-06-06",6489.15,6489.15,6489.15,6489.15,0],["2016-06-07",6489.15,6489.15,6489.15,6489.15,0],["2016-06-08",6489.15,6489.15,6489.15,6489.15,0],["2016-06-09",6489.15,6489.15,6489.15,6489.15,0],["2016-06-10",6489.15,6489.15,6489.15,6489.15,0],["2016-06-13",6489.15,6489.15,6489.15,6489.15,0],["2016-06-14",6489.15,6489.15,6489.15,6489.15,0],["2016-06-15",6489.15,6489.15,6489.15,6489.15,0],["2016-06-16",6489.15,6489.15,6489.15,6489.15,0],["2016-06-17",6489.15,6489.15,6489.15,6489.15,0],["2016-06-20",6489.15,6489.15,6489.15,6489.15,0],["2016-06-21",6489.15,6489.15,6489.15,6489.15,0],["2016-06-22",6489.15,6489.15,6489.15,6489.15,0],["2016-06-23",6489.15,6489.15,6489.15,6489.15,0],["2016-06-24",6489.15,6489.15,6489.15,6489.15,0],["2016-06-27",6489.15,6489.15,6489.15,6489.15,0],["2016-06-28",6489.15,6489.15,6489.15,6489.15,0],["2016-06-29",6489.15,6489.15,6489.15,6489.15,0],["2016-06-30",6489.15,6489.15,6489.15,6489.15,0],["2016-07-01",6489.15,7113.11,6489.15,7113.11,200],["2016-07-04",7778.66,7778.66,7778.66,7778.66,100],["2016-07-05",8277.83,8277.83,7029.91,8277.83,1200],["2016-07-06",8277.83,8277.83,8277.83,8277.83,0],["2016-07-07",8277.83,8277.83,8277.83,8277.83,0],["2016-07-08",8277.83,8277.83,8277.83,8277.83,0],["2016-07-11",8901.79,8901.79,8901.79,8901.79,100],["2016-07-12",8901.79,8901.79,8901.79,8901.79,0],["2016-07-13",8901.79,8901.79,8901.79,8901.79,0],["2016-07-14",9525.74,9775.33,8319.43,9775.33,6500],["2016-07-15",9775.33,9775.33,9775.33,9775.33,0],["2016-07-18",9775.33,9775.33,9775.33,9775.33,0],["2016-07-19",9775.33,9775.33,9775.33,9775.33,0],["2016-07-20",9775.33,9775.33,9775.33,9775.33,0],["2016-07-21",9775.33,9775.33,9775.33,9775.33,0],["2016-07-22",9775.33,9775.33,9775.33,9775.33,0],["2016-07-25",9775.33,9775.33,9775.33,9775.33,0],["2016-07-26",9775.33,9775.33,9775.33,9775.33,0],["2016-07-27",8818.59,8818.59,8818.59,8818.59,400],["2016-07-28",8818.59,8818.59,8818.59,8818.59,0],["2016-07-29",7945.05,7945.05,7945.05,7945.05,200],["2016-08-01",7945.05,7945.05,7945.05,7945.05,0],["2016-08-02",7154.71,7154.71,7154.71,7154.71,300],["2016-08-03",7154.71,7154.71,7154.71,7154.71,0],["2016-08-04",7154.71,7154.71,7154.71,7154.71,0],["2016-08-05",7154.71,7154.71,7154.71,7154.71,0],["2016-08-08",7154.71,7154.71,7154.71,7154.71,0],["2016-08-09",7154.71,7154.71,7154.71,7154.71,0],["2016-08-10",7154.71,7154.71,7154.71,7154.71,0],["2016-08-11",7154.71,7154.71,7154.71,7154.71,0],["2016-08-12",7154.71,7154.71,7154.71,7154.71,0],["2016-08-15",7154.71,7154.71,7154.71,7154.71,0],["2016-08-16",7154.71,7154.71,7154.71,7154.71,0],["2016-08-17",7154.71,7154.71,7154.71,7154.71,0],["2016-08-18",7154.71,7154.71,7154.71,7154.71,0],["2016-08-19",7154.71,7154.71,7154.71,7154.71,0],["2016-08-22",7154.71,7154.71,7154.71,7154.71,0],["2016-08-23",7154.71,7154.71,7154.71,7154.71,0],["2016-08-24",7154.71,7154.71,7154.71,7154.71,0],["2016-08-25",6447.55,6447.55,6447.55,6447.55,200],["2016-08-26",6447.55,6447.55,6447.55,6447.55,0],["2016-08-29",6447.55,6447.55,6447.55,6447.55,0],["2016-08-30",6447.55,6447.55,6447.55,6447.55,0],["2016-08-31",6447.55,6447.55,6447.55,6447.55,0],["2016-09-01",6447.55,6447.55,6447.55,6447.55,0],["2016-09-05",6447.55,6447.55,6447.55,6447.55,0],["2016-09-06",6447.55,6447.55,6447.55,6447.55,0],["2016-09-07",6447.55,6447.55,6447.55,6447.55,0],["2016-09-08",6447.55,6447.55,6447.55,6447.55,0],["2016-09-09",6447.55,6447.55,6447.55,6447.55,0],["2016-09-12",6447.55,6447.55,6447.55,6447.55,0],["2016-09-13",6447.55,6447.55,6447.55,6447.55,0],["2016-09-14",6447.55,6447.55,6447.55,6447.55,0],["2016-09-15",6447.55,6447.55,6447.55,6447.55,0],["2016-09-16",6447.55,6447.55,6447.55,6447.55,0],["2016-09-19",6447.55,6447.55,6447.55,6447.55,0],["2016-09-20",6447.55,6447.55,6447.55,6447.55,0],["2016-09-21",6447.55,6447.55,6447.55,6447.55,0],["2016-09-22",6447.55,6447.55,6447.55,6447.55,0],["2016-09-23",6447.55,6447.55,6447.55,6447.55,0],["2016-09-26",6447.55,6447.55,6447.55,6447.55,0],["2016-09-27",6447.55,6447.55,6447.55,6447.55,0],["2016-09-28",6447.55,6447.55,6447.55,6447.55,0],["2016-09-29",6447.55,6447.55,6447.55,6447.55,0],["2016-09-30",6447.55,6447.55,6447.55,6447.55,0],["2016-10-03",6447.55,6447.55,6447.55,6447.55,0],["2016-10-04",6447.55,6447.55,6447.55,6447.55,0],["2016-10-05",6447.55,6447.55,6447.55,6447.55,0],["2016-10-06",6447.55,6447.55,6447.55,6447.55,0],["2016-10-07",6447.55,6447.55,6447.55,6447.55,0],["2016-10-10",6447.55,6447.55,6447.55,6447.55,0],["2016-10-11",6447.55,6447.55,6447.55,6447.55,0],["2016-10-12",6447.55,6447.55,6447.55,6447.55,0],["2016-10-13",6447.55,6447.55,6447.55,6447.55,0],["2016-10-14",6447.55,6447.55,6447.55,6447.55,0],["2016-10-17",6447.55,6447.55,6447.55,6447.55,0],["2016-10-18",6447.55,6447.55,6447.55,6447.55,0],["2016-10-19",6447.55,6447.55,6447.55,6447.55,0],["2016-10-20",6447.55,6447.55,6447.55,6447.55,0],["2016-10-21",6447.55,6447.55,6447.55,6447.55,0],["2016-10-24",6447.55,6447.55,6447.55,6447.55,0],["2016-10-25",6447.55,6447.55,6447.55,6447.55,0],["2016-10-26",6447.55,6447.55,6447.55,6447.55,0],["2016-10-27",6447.55,6447.55,6447.55,6447.55,0],["2016-10-28",6447.55,6447.55,6447.55,6447.55,0],["2016-10-31",6447.55,6447.55,6447.55,6447.55,0],["2016-11-01",6447.55,6447.55,6447.55,6447.55,0],["2016-11-02",6447.55,6447.55,6447.55,6447.55,0],["2016-11-03",6447.55,6447.55,6447.55,6447.55,0],["2016-11-04",6447.55,6447.55,6447.55,6447.55,0],["2016-11-07",6447.55,6447.55,6447.55,6447.55,0],["2016-11-08",6447.55,6447.55,6447.55,6447.55,0],["2016-11-09",6447.55,6447.55,6447.55,6447.55,0],["2016-11-10",6447.55,6447.55,6447.55,6447.55,0],["2016-11-11",6447.55,6447.55,6447.55,6447.55,0],["2016-11-14",6447.55,6447.55,6447.55,6447.55,0],["2016-11-15",6447.55,6447.55,6447.55,6447.55,0],["2016-11-16",6447.55,6447.55,6447.55,6447.55,0],["2016-11-17",6447.55,6447.55,6447.55,6447.55,0],["2016-11-18",6447.55,6447.55,6447.55,6447.55,0],["2016-11-21",6447.55,6447.55,6447.55,6447.55,0],["2016-11-22",6447.55,6447.55,6447.55,6447.55,0],["2016-11-23",6447.55,6447.55,6447.55,6447.55,0],["2016-11-24",6447.55,6447.55,6447.55,6447.55,0],["2016-11-25",6447.55,6447.55,6447.55,6447.55,0],["2016-11-28",6447.55,6447.55,6447.55,6447.55,0],["2016-11-29",6447.55,6447.55,6447.55,6447.55,0],["2016-11-30",6447.55,6447.55,6447.55,6447.55,0],["2016-12-01",6447.55,6447.55,6447.55,6447.55,0],["2016-12-02",6447.55,6447.55,6447.55,6447.55,0],["2016-12-05",6447.55,6447.55,6447.55,6447.55,0],["2016-12-06",6447.55,6447.55,6447.55,6447.55,0],["2016-12-07",6447.55,6447.55,6447.55,6447.55,0],["2016-12-08",6447.55,6447.55,6447.55,6447.55,0],["2016-12-09",6447.55,6447.55,6447.55,6447.55,0],["2016-12-12",6447.55,6447.55,6447.55,6447.55,0],["2016-12-13",6447.55,6447.55,6447.55,6447.55,0],["2016-12-14",6447.55,6447.55,6447.55,6447.55,0],["2016-12-15",6447.55,6447.55,6447.55,6447.55,0],["2016-12-16",6447.55,6447.55,6447.55,6447.55,0],["2016-12-19",6447.55,6447.55,6447.55,6447.55,0],["2016-12-20",6447.55,6447.55,6447.55,6447.55,0],["2016-12-21",6447.55,6447.55,6447.55,6447.55,0],["2016-12-22",6447.55,6447.55,6447.55,6447.55,0],["2016-12-23",6447.55,6447.55,6447.55,6447.55,0],["2016-12-26",6447.55,6447.55,6447.55,6447.55,0],["2016-12-27",6447.55,6447.55,6447.55,6447.55,0],["2016-12-28",6447.55,6447.55,6447.55,6447.55,0],["2016-12-29",6447.55,6447.55,6447.55,6447.55,0],["2016-12-30",6447.55,6447.55,6447.55,6447.55,0],["2017-01-03",6447.55,6447.55,6447.55,6447.55,0],["2017-01-04",6447.55,6447.55,6447.55,6447.55,0],["2017-01-05",6447.55,6447.55,6447.55,6447.55,0],["2017-01-06",6447.55,6447.55,6447.55,6447.55,0],["2017-01-09",6447.55,6447.55,6447.55,6447.55,0],["2017-01-10",6447.55,6447.55,6447.55,6447.55,0],["2017-01-11",6447.55,6447.55,6447.55,6447.55,0],["2017-01-12",6447.55,6447.55,6447.55,6447.55,0],["2017-01-13",6447.55,6447.55,6447.55,6447.55,0],["2017-01-16",6447.55,6447.55,6447.55,6447.55,0],["2017-01-17",6447.55,6447.55,6447.55,6447.55,0],["2017-01-18",6447.55,6447.55,6447.55,6447.55,0],["2017-01-19",6447.55,6447.55,6447.55,6447.55,0],["2017-01-20",6447.55,6447.55,6447.55,6447.55,0],["2017-01-23",6447.55,6447.55,6447.55,6447.55,0],["2017-01-24",6447.55,6447.55,6447.55,6447.55,0],["2017-01-25",6447.55,6447.55,6447.55,6447.55,0],["2017-02-02",6447.55,6447.55,6447.55,6447.55,0],["2017-02-03",6447.55,6447.55,6447.55,6447.55,0],["2017-02-06",6447.55,6447.55,6447.55,6447.55,0],["2017-02-07",6447.55,6447.55,6447.55,6447.55,0],["2017-02-08",6447.55,6447.55,6447.55,6447.55,0],["2017-02-09",6447.55,6447.55,6447.55,6447.55,0],["2017-02-10",6447.55,6447.55,6447.55,6447.55,0],["2017-02-13",6447.55,6447.55,6447.55,6447.55,0],["2017-02-14",6447.55,6447.55,6447.55,6447.55,0],["2017-02-15",6447.55,6447.55,6447.55,6447.55,0],["2017-02-16",6447.55,6447.55,6447.55,6447.55,0],["2017-02-17",6447.55,6447.55,6447.55,6447.55,0],["2017-02-20",6447.55,6447.55,6447.55,6447.55,0],["2017-02-21",6447.55,6447.55,6447.55,6447.55,0],["2017-02-22",6447.55,6447.55,6447.55,6447.55,0],["2017-02-23",6447.55,6447.55,6447.55,6447.55,0],["2017-02-24",6447.55,6447.55,6447.55,6447.55,0],["2017-02-27",6447.55,6447.55,6447.55,6447.55,0],["2017-02-28",6447.55,6447.55,6447.55,6447.55,0],["2017-03-01",6447.55,6447.55,6447.55,6447.55,0],["2017-03-02",6447.55,6447.55,6447.55,6447.55,0],["2017-03-03",6447.55,6447.55,6447.55,6447.55,0],["2017-03-06",6447.55,6447.55,6447.55,6447.55,0],["2017-03-07",6447.55,6447.55,6447.55,6447.55,0],["2017-03-08",6447.55,6447.55,6447.55,6447.55,0],["2017-03-09",6447.55,6447.55,6447.55,6447.55,0],["2017-03-10",6447.55,6447.55,6447.55,6447.55,0],["2017-03-13",6447.55,6447.55,6447.55,6447.55,0],["2017-03-14",6447.55,6447.55,6447.55,6447.55,0],["2017-03-15",6447.55,6447.55,6447.55,6447.55,0],["2017-03-16",6447.55,6447.55,6447.55,6447.55,0],["2017-03-17",6447.55,6447.55,6447.55,6447.55,0],["2017-03-20",6447.55,6447.55,6447.55,6447.55,0],["2017-03-21",6447.55,6447.55,6447.55,6447.55,0],["2017-03-22",6447.55,6447.55,6447.55,6447.55,0],["2017-03-23",6447.55,6447.55,6447.55,6447.55,0],["2017-03-24",6447.55,6447.55,6447.55,6447.55,0],["2017-03-27",6447.55,6447.55,6447.55,6447.55,0],["2017-03-28",6447.55,6447.55,6447.55,6447.55,0],["2017-03-29",6447.55,6447.55,6447.55,6447.55,0],["2017-03-30",6447.55,6447.55,6447.55,6447.55,0],["2017-03-31",6447.55,6447.55,6447.55,6447.55,0],["2017-04-03",6447.55,6447.55,6447.55,6447.55,0],["2017-04-04",6447.55,6447.55,6447.55,6447.55,0],["2017-04-05",6447.55,6447.55,6447.55,6447.55,0],["2017-04-07",6447.55,6447.55,6447.55,6447.55,0],["2017-04-10",6447.55,6447.55,6447.55,6447.55,0],["2017-04-11",6447.55,6447.55,6447.55,6447.55,0],["2017-04-12",6447.55,6447.55,6447.55,6447.55,0],["2017-04-13",6447.55,6447.55,6447.55,6447.55,0],["2017-04-14",6447.55,6447.55,6447.55,6447.55,0],["2017-04-17",6447.55,6447.55,6447.55,6447.55,0],["2017-04-18",6447.55,6447.55,6447.55,6447.55,0],["2017-04-19",6447.55,6447.55,6447.55,6447.55,0],["2017-04-20",6447.55,6447.55,6447.55,6447.55,0],["2017-04-21",6447.55,6447.55,6447.55,6447.55,0],["2017-04-24",6447.55,6447.55,6447.55,6447.55,0],["2017-04-25",6447.55,6447.55,6447.55,6447.55,0],["2017-04-26",6447.55,6447.55,6447.55,6447.55,0],["2017-04-27",6447.55,6447.55,6447.55,6447.55,0],["2017-04-28",6447.55,6447.55,6447.55,6447.55,0],["2017-05-03",6447.55,6447.55,6447.55,6447.55,0],["2017-05-04",6447.55,6447.55,6447.55,6447.55,0],["2017-05-05",6447.55,6447.55,6447.55,6447.55,0],["2017-05-08",6447.55,6447.55,6447.55,6447.55,0],["2017-05-09",6447.55,6447.55,6447.55,6447.55,0],["2017-05-10",6447.55,6447.55,6447.55,6447.55,0],["2017-05-11",6447.55,6447.55,6447.55,6447.55,0],["2017-05-12",6447.55,6447.55,6447.55,6447.55,0],["2017-05-15",6447.55,6447.55,6447.55,6447.55,0],["2017-05-16",6447.55,6447.55,6447.55,6447.55,0],["2017-05-17",6447.55,6447.55,6447.55,6447.55,0],["2017-05-18",6447.55,6447.55,6447.55,6447.55,0],["2017-05-19",6447.55,6447.55,6447.55,6447.55,0],["2017-05-22",6447.55,6447.55,6447.55,6447.55,0],["2017-05-23",6447.55,6447.55,6447.55,6447.55,0],["2017-05-24",6447.55,6447.55,6447.55,6447.55,0],["2017-05-25",6447.55,6447.55,6447.55,6447.55,0],["2017-05-26",6447.55,6447.55,6447.55,6447.55,0],["2017-05-29",6447.55,6447.55,6447.55,6447.55,0],["2017-05-30",6447.55,6447.55,6447.55,6447.55,0],["2017-05-31",6447.55,6447.55,6447.55,6447.55,0],["2017-06-01",6447.55,6447.55,6447.55,6447.55,0],["2017-06-02",6447.55,6447.55,6447.55,6447.55,0],["2017-06-05",6447.55,6447.55,6447.55,6447.55,0],["2017-06-06",6447.55,6447.55,6447.55,6447.55,0],["2017-06-07",6447.55,6447.55,6447.55,6447.55,0],["2017-06-08",6447.55,6447.55,6447.55,6447.55,0],["2017-06-09",6447.55,6447.55,6447.55,6447.55,0],["2017-06-12",6447.55,6447.55,6447.55,6447.55,0],["2017-06-13",6447.55,6447.55,6447.55,6447.55,0],["2017-06-14",6447.55,6447.55,6447.55,6447.55,0],["2017-06-15",6447.55,6447.55,6447.55,6447.55,0],["2017-06-16",6447.55,6447.55,6447.55,6447.55,0],["2017-06-19",6447.55,6447.55,6447.55,6447.55,0],["2017-06-20",6447.55,6447.55,6447.55,6447.55,0],["2017-06-21",6447.55,6447.55,6447.55,6447.55,0],["2017-06-22",6447.55,6447.55,6447.55,6447.55,0],["2017-06-23",6447.55,6447.55,6447.55,6447.55,0],["2017-06-26",6447.55,6447.55,6447.55,6447.55,0],["2017-06-27",6447.55,6447.55,6447.55,6447.55,0],["2017-06-28",5825.03,5825.03,5825.03,5825.03,300],["2017-06-29",5825.03,5825.03,5825.03,5825.03,0],["2017-06-30",5825.03,5825.03,5825.03,5825.03,0],["2017-07-03",5825.03,5825.03,5825.03,5825.03,0],["2017-07-04",5825.03,5825.03,5825.03,5825.03,0],["2017-07-05",5825.03,5825.03,5825.03,5825.03,0],["2017-07-06",5825.03,5825.03,5825.03,5825.03,34],["2017-07-07",5825.03,5825.03,5825.03,5825.03,0],["2017-07-10",5825.03,5825.03,5825.03,5825.03,0],["2017-07-11",6358.62,6358.62,6358.62,6358.62,100],["2017-07-12",6358.62,6358.62,6358.62,6358.62,0],["2017-07-13",6358.62,6358.62,6358.62,6358.62,0],["2017-07-14",6358.62,6358.62,6358.62,6358.62,0],["2017-07-17",6358.62,6358.62,6358.62,6358.62,0],["2017-07-18",6358.62,6358.62,6358.62,6358.62,0],["2017-07-19",6358.62,6358.62,6358.62,6358.62,0],["2017-07-20",6358.62,6358.62,6358.62,6358.62,0],["2017-07-21",6358.62,6358.62,6358.62,6358.62,0],["2017-07-24",6358.62,6358.62,6358.62,6358.62,0],["2017-07-25",6358.62,6358.62,6358.62,6358.62,0],["2017-07-26",6358.62,6358.62,6358.62,6358.62,0],["2017-07-27",6358.62,6358.62,6358.62,6358.62,1],["2017-07-28",6358.62,6358.62,6358.62,6358.62,0],["2017-07-31",6358.62,6358.62,6358.62,6358.62,0],["2017-08-01",6358.62,6358.62,6358.62,6358.62,0],["2017-08-02",6358.62,6358.62,6358.62,6358.62,0],["2017-08-03",6358.62,6358.62,6358.62,6358.62,0],["2017-08-04",6358.62,6358.62,6358.62,6358.62,0],["2017-08-07",6358.62,6358.62,6358.62,6358.62,0],["2017-08-08",6358.62,6358.62,6358.62,6358.62,0],["2017-08-09",6358.62,6358.62,6358.62,6358.62,0],["2017-08-10",6358.62,6358.62,6358.62,6358.62,0],["2017-08-11",6358.62,6358.62,6358.62,6358.62,0],["2017-08-14",6358.62,6358.62,6358.62,6358.62,0],["2017-08-15",6358.62,6358.62,6358.62,6358.62,0],["2017-08-16",6358.62,6358.62,6358.62,6358.62,0],["2017-08-17",6358.62,6358.62,6358.62,6358.62,0],["2017-08-18",6358.62,6358.62,6358.62,6358.62,0],["2017-08-21",6358.62,6358.62,6358.62,6358.62,0],["2017-08-22",6358.62,6358.62,6358.62,6358.62,0],["2017-08-23",6358.62,6358.62,6358.62,6358.62,0],["2017-08-24",6358.62,6358.62,6358.62,6358.62,0],["2017-08-25",6358.62,6358.62,6358.62,6358.62,0],["2017-08-28",6358.62,6358.62,6358.62,6358.62,0],["2017-08-29",6358.62,6358.62,6358.62,6358.62,0],["2017-08-30",6358.62,6358.62,6358.62,6358.62,0],["2017-08-31",6358.62,6358.62,6358.62,6358.62,0],["2017-09-01",6358.62,6358.62,6358.62,6358.62,0],["2017-09-05",6358.62,6358.62,6358.62,6358.62,0],["2017-09-06",6358.62,6358.62,6358.62,6358.62,0],["2017-09-07",6358.62,6358.62,6358.62,6358.62,0],["2017-09-08",6358.62,6358.62,6358.62,6358.62,0],["2017-09-11",6358.62,6358.62,6358.62,6358.62,0],["2017-09-12",6358.62,6358.62,6358.62,6358.62,0],["2017-09-13",6358.62,6358.62,6358.62,6358.62,0],["2017-09-14",6358.62,6358.62,6358.62,6358.62,0],["2017-09-15",6358.62,6358.62,6358.62,6358.62,0],["2017-09-18",6358.62,6358.62,6358.62,6358.62,0],["2017-09-19",6358.62,6358.62,6358.62,6358.62,0],["2017-09-20",6358.62,6358.62,6358.62,6358.62,0],["2017-09-21",6358.62,6358.62,6358.62,6358.62,0],["2017-09-22",6447.55,6447.55,6447.55,6447.55,100],["2017-09-25",6447.55,6447.55,6447.55,6447.55,0],["2017-09-26",6447.55,6447.55,6447.55,6447.55,0],["2017-09-27",6447.55,6447.55,6447.55,6447.55,0],["2017-09-28",6447.55,6447.55,6447.55,6447.55,600],["2017-09-29",6447.55,6447.55,6447.55,6447.55,32],["2017-10-02",6447.55,6447.55,6447.55,6447.55,0],["2017-10-03",6447.55,6447.55,6447.55,6447.55,0],["2017-10-04",6447.55,6447.55,6447.55,6447.55,0],["2017-10-05",6447.55,6447.55,6447.55,6447.55,0],["2017-10-06",6447.55,6447.55,6447.55,6447.55,0],["2017-10-09",6447.55,6447.55,6447.55,6447.55,80],["2017-10-10",6447.55,6447.55,6447.55,6447.55,0],["2017-10-11",6447.55,6447.55,6447.55,6447.55,0],["2017-10-12",6447.55,6447.55,6447.55,6447.55,0],["2017-10-13",6447.55,6447.55,6447.55,6447.55,0],["2017-10-16",6447.55,6447.55,6447.55,6447.55,0],["2017-10-17",6447.55,6447.55,6447.55,6447.55,0],["2017-10-18",6447.55,6447.55,6447.55,6447.55,0],["2017-10-19",6447.55,6447.55,6447.55,6447.55,0],["2017-10-20",6447.55,6447.55,6447.55,6447.55,0],["2017-10-23",6447.55,6447.55,6447.55,6447.55,0],["2017-10-24",6447.55,6447.55,6447.55,6447.55,0],["2017-10-25",6447.55,6447.55,6447.55,6447.55,0],["2017-10-26",6447.55,6447.55,6447.55,6447.55,0],["2017-10-27",6447.55,6447.55,6447.55,6447.55,0],["2017-10-30",6447.55,6447.55,6447.55,6447.55,0],["2017-10-31",6447.55,6447.55,6447.55,6447.55,0],["2017-11-01",6447.55,6447.55,6447.55,6447.55,0],["2017-11-02",6447.55,6447.55,6447.55,6447.55,0],["2017-11-03",6447.55,6447.55,6447.55,6447.55,0],["2017-11-06",6447.55,6447.55,6447.55,6447.55,0],["2017-11-07",6447.55,6447.55,6447.55,6447.55,0],["2017-11-08",6447.55,6447.55,6447.55,6447.55,0],["2017-11-09",6447.55,6447.55,6447.55,6447.55,0],["2017-11-10",6447.55,6447.55,6447.55,6447.55,0],["2017-11-13",6447.55,6447.55,6447.55,6447.55,0],["2017-11-14",6447.55,6447.55,6447.55,6447.55,0],["2017-11-15",6447.55,6447.55,6447.55,6447.55,0],["2017-11-16",6447.55,6447.55,6447.55,6447.55,0],["2017-11-17",6447.55,6447.55,6447.55,6447.55,0],["2017-11-20",6447.55,6447.55,6447.55,6447.55,0],["2017-11-21",6447.55,6447.55,6447.55,6447.55,0],["2017-11-22",6447.55,6447.55,6447.55,6447.55,0],["2017-11-23",6447.55,6447.55,6447.55,6447.55,0],["2017-11-24",6447.55,6447.55,6447.55,6447.55,0],["2017-11-27",6447.55,6447.55,6447.55,6447.55,0],["2017-11-28",6447.55,6447.55,6447.55,6447.55,0],["2017-11-29",6447.55,6447.55,6447.55,6447.55,0],["2017-11-30",6447.55,6447.55,6447.55,6447.55,0],["2017-12-01",6447.55,6447.55,6447.55,6447.55,0],["2017-12-04",6447.55,6447.55,6447.55,6447.55,0],["2017-12-05",6447.55,6447.55,6447.55,6447.55,0],["2017-12-06",6447.55,6447.55,6447.55,6447.55,0],["2017-12-07",6447.55,6447.55,6447.55,6447.55,0],["2017-12-08",6447.55,6447.55,6447.55,6447.55,0],["2017-12-11",6447.55,6447.55,6447.55,6447.55,0],["2017-12-12",6447.55,6447.55,6447.55,6447.55,0],["2017-12-13",6447.55,6447.55,6447.55,6447.55,0],["2017-12-14",6447.55,6447.55,6447.55,6447.55,0],["2017-12-15",6447.55,6447.55,6447.55,6447.55,0],["2017-12-18",6447.55,6447.55,6447.55,6447.55,0],["2017-12-19",6447.55,6447.55,6447.55,6447.55,0],["2017-12-20",6447.55,6447.55,6447.55,6447.55,0],["2017-12-21",6447.55,6447.55,6447.55,6447.55,0],["2017-12-22",6447.55,6447.55,6447.55,6447.55,0],["2017-12-25",6447.55,6447.55,6447.55,6447.55,0],["2017-12-26",6447.55,6447.55,6447.55,6447.55,0],["2017-12-27",6447.55,6447.55,6447.55,6447.55,0],["2017-12-28",6447.55,6447.55,6447.55,6447.55,0],["2017-12-29",6447.55,6447.55,6447.55,6447.55,0],["2018-01-02",6447.55,6447.55,6447.55,6447.55,0],["2018-01-03",6447.55,6447.55,6447.55,6447.55,0],["2018-01-04",6447.55,6447.55,6447.55,6447.55,0],["2018-01-05",6447.55,6447.55,6447.55,6447.55,0],["2018-01-08",6447.55,6447.55,6447.55,6447.55,0],["2018-01-09",6447.55,6447.55,6447.55,6447.55,100],["2018-01-10",6447.55,6447.55,6447.55,6447.55,0],["2018-01-11",6447.55,6447.55,6447.55,6447.55,0],["2018-01-12",7020.67,7020.67,7020.67,7020.67,100],["2018-01-15",7020.67,7020.67,7020.67,7020.67,0],["2018-01-16",7020.67,7020.67,7020.67,7020.67,20],["2018-01-17",7020.67,7020.67,7020.67,7020.67,6],["2018-01-18",7020.67,7020.67,7020.67,7020.67,0],["2018-01-19",7020.67,7020.67,7020.67,7020.67,0],["2018-01-22",7020.67,7020.67,7020.67,7020.67,0],["2018-01-23",7020.67,7020.67,7020.67,7020.67,0],["2018-01-24",7593.79,7593.79,7593.79,7593.79,100],["2018-01-25",7593.79,7593.79,7593.79,7593.79,0],["2018-01-26",7593.79,7593.79,7593.79,7593.79,0],["2018-01-29",7593.79,7593.79,7593.79,7593.79,0],["2018-01-30",7593.79,7593.79,7593.79,7593.79,0],["2018-01-31",7593.79,7593.79,7593.79,7593.79,0],["2018-02-01",7593.79,7593.79,7593.79,7593.79,0],["2018-02-02",7593.79,7593.79,7593.79,7593.79,0],["2018-02-05",7593.79,7593.79,7593.79,7593.79,0],["2018-02-06",7593.79,7593.79,7593.79,7593.79,0],["2018-02-07",7593.79,7593.79,7593.79,7593.79,0],["2018-02-08",7593.79,7593.79,7593.79,7593.79,0],["2018-02-09",7593.79,7593.79,7593.79,7593.79,0],["2018-02-12",7593.79,7593.79,7593.79,7593.79,0],["2018-02-13",7593.79,7593.79,7593.79,7593.79,0],["2018-02-21",7593.79,7593.79,7593.79,7593.79,0],["2018-02-22",7593.79,7593.79,7593.79,7593.79,0],["2018-02-23",7593.79,7593.79,7593.79,7593.79,0],["2018-02-26",7593.79,7593.79,7593.79,7593.79,0],["2018-02-27",7593.79,7593.79,7593.79,7593.79,0],["2018-02-28",7593.79,7593.79,7593.79,7593.79,0],["2018-03-01",7593.79,7593.79,7593.79,7593.79,20],["2018-03-02",7593.79,7593.79,7593.79,7593.79,0],["2018-03-05",7593.79,7593.79,7593.79,7593.79,0],["2018-03-06",7593.79,7593.79,7593.79,7593.79,0],["2018-03-07",7593.79,7593.79,7593.79,7593.79,0],["2018-03-08",7593.79,7593.79,7593.79,7593.79,0],["2018-03-09",7593.79,7593.79,7593.79,7593.79,0],["2018-03-12",7593.79,7593.79,7593.79,7593.79,0],["2018-03-13",7593.79,7593.79,7593.79,7593.79,0],["2018-03-14",7593.79,7593.79,7593.79,7593.79,0],["2018-03-15",6877.39,6877.39,6877.39,6877.39,100],["2018-03-16",6877.39,6877.39,6877.39,6877.39,0],["2018-03-19",6877.39,6877.39,6877.39,6877.39,0],["2018-03-20",6877.39,6877.39,6877.39,6877.39,0],["2018-03-21",6877.39,6877.39,6877.39,6877.39,0],["2018-03-22",6877.39,6877.39,6877.39,6877.39,0],["2018-03-23",6877.39,6877.39,6877.39,6877.39,0],["2018-03-26",6877.39,6877.39,6877.39,6877.39,0],["2018-03-27",6877.39,6877.39,6877.39,6877.39,0],["2018-03-28",6877.39,6877.39,6877.39,6877.39,0],["2018-03-29",6877.39,6877.39,6877.39,6877.39,18],["2018-03-30",6877.39,6877.39,6877.39,6877.39,0],["2018-04-02",6877.39,6877.39,6877.39,6877.39,0],["2018-04-03",6877.39,6877.39,6877.39,6877.39,0],["2018-04-04",6877.39,6877.39,6877.39,6877.39,0],["2018-04-05",6208.76,6208.76,6208.76,6208.76,100],["2018-04-06",5587.88,5587.88,5587.88,5587.88,100],["2018-04-09",5062.52,5062.52,5062.52,5062.52,200],["2018-04-10",4584.93,4584.93,4584.93,4584.93,100],["2018-04-11",4584.93,4584.93,4584.93,4584.93,0],["2018-04-12",4584.93,4584.93,4584.93,4584.93,0],["2018-04-13",4584.93,4584.93,4584.93,4584.93,0],["2018-04-16",4584.93,4584.93,4584.93,4584.93,0],["2018-04-17",4202.85,5014.76,4202.85,5014.76,200],["2018-04-18",5014.76,5014.76,5014.76,5014.76,0],["2018-04-19",5014.76,5014.76,5014.76,5014.76,0],["2018-04-20",4537.17,4537.17,4537.17,4537.17,100],["2018-04-23",4919.25,4919.25,4919.25,4919.25,100],["2018-04-24",4919.25,4919.25,4919.25,4919.25,0],["2018-04-26",4919.25,4919.25,4919.25,4919.25,0],["2018-04-27",4919.25,4919.25,4919.25,4919.25,0],["2018-05-02",5301.32,5301.32,5301.32,5301.32,100],["2018-05-03",5301.32,5301.32,5301.32,5301.32,0],["2018-05-04",5301.32,5301.32,5301.32,5301.32,0],["2018-05-07",5635.64,5635.64,5635.64,5635.64,100],["2018-05-08",5635.64,5635.64,5635.64,5635.64,0],["2018-05-09",5635.64,5635.64,5635.64,5635.64,0],["2018-05-10",5635.64,5635.64,5635.64,5635.64,0],["2018-05-11",6065.48,6065.48,6065.48,6065.48,100],["2018-05-14",6065.48,6065.48,6065.48,6065.48,0],["2018-05-15",6065.48,6065.48,6065.48,6065.48,0],["2018-05-16",6065.48,6065.48,6065.48,6065.48,0],["2018-05-17",6065.48,6065.48,6065.48,6065.48,0],["2018-05-18",6065.48,6065.48,6065.48,6065.48,0],["2018-05-21",6065.48,6065.48,6065.48,6065.48,0],["2018-05-22",6065.48,6065.48,6065.48,6065.48,37700],["2018-05-23",6065.48,6065.48,6065.48,6065.48,0],["2018-05-24",6065.48,6065.48,6065.48,6065.48,0],["2018-05-25",6065.48,6065.48,6065.48,6065.48,0],["2018-05-28",6065.48,6065.48,6065.48,6065.48,0],["2018-05-29",6065.48,6065.48,6065.48,6065.48,0],["2018-05-30",5492.36,6638.59,5492.36,6638.59,3300],["2018-05-31",6638.59,6638.59,6638.59,6638.59,0],["2018-06-01",6638.59,6638.59,6638.59,6638.59,1000],["2018-06-04",6638.59,6638.59,6638.59,6638.59,0],["2018-06-05",6638.59,6638.59,6638.59,6638.59,0],["2018-06-06",6638.59,6638.59,6638.59,6638.59,0],["2018-06-07",6638.59,6638.59,6638.59,6638.59,0],["2018-06-08",6638.59,6638.59,6638.59,6638.59,0],["2018-06-11",6638.59,6638.59,6638.59,6638.59,0],["2018-06-12",6638.59,6638.59,6638.59,6638.59,0],["2018-06-13",6638.59,6638.59,6638.59,6638.59,0],["2018-06-14",6638.59,6638.59,6638.59,6638.59,0],["2018-06-15",6638.59,6638.59,6638.59,6638.59,0],["2018-06-18",6638.59,6638.59,6638.59,6638.59,0],["2018-06-19",6638.59,6638.59,6638.59,6638.59,0],["2018-06-20",6638.59,6638.59,6638.59,6638.59,0],["2018-06-21",6638.59,6638.59,6638.59,6638.59,0],["2018-06-22",6638.59,6638.59,6638.59,6638.59,0],["2018-06-25",6638.59,6638.59,6638.59,6638.59,0],["2018-06-26",6638.59,6638.59,6638.59,6638.59,0],["2018-06-27",6638.59,6638.59,6638.59,6638.59,0],["2018-06-28",6638.59,6638.59,6638.59,6638.59,0],["2018-06-29",6638.59,6638.59,6638.59,6638.59,0],["2018-07-02",6638.59,6638.59,6638.59,6638.59,0],["2018-07-03",6638.59,6638.59,6638.59,6638.59,0],["2018-07-04",6638.59,6638.59,6638.59,6638.59,0],["2018-07-05",6638.59,6638.59,6638.59,6638.59,0],["2018-07-06",6638.59,6638.59,6638.59,6638.59,0],["2018-07-09",6638.59,6638.59,6638.59,6638.59,0],["2018-07-10",6638.59,6638.59,6638.59,6638.59,0],["2018-07-11",6638.59,6638.59,6638.59,6638.59,0],["2018-07-12",6638.59,6638.59,6638.59,6638.59,0],["2018-07-13",6638.59,6638.59,6638.59,6638.59,0],["2018-07-16",6638.59,6638.59,6638.59,6638.59,0],["2018-07-17",6638.59,6638.59,6638.59,6638.59,0],["2018-07-18",6638.59,6638.59,6638.59,6638.59,0],["2018-07-19",6638.59,6638.59,6638.59,6638.59,0],["2018-07-20",6638.59,6638.59,6638.59,6638.59,0],["2018-07-23",6638.59,6638.59,6638.59,6638.59,0],["2018-07-24",7259.47,7259.47,7259.47,7259.47,100],["2018-07-25",6543.07,6543.07,6543.07,6543.07,100],["2018-07-26",6543.07,6543.07,6543.07,6543.07,0],["2018-07-27",6543.07,6543.07,6543.07,6543.07,0],["2018-07-30",6543.07,6543.07,6543.07,6543.07,0],["2018-07-31",6543.07,6543.07,6543.07,6543.07,0],["2018-08-01",6543.07,6543.07,6543.07,6543.07,0],["2018-08-02",6543.07,6543.07,6543.07,6543.07,0],["2018-08-03",7163.95,7163.95,7163.95,7163.95,100],["2018-08-06",7163.95,7163.95,7163.95,7163.95,0],["2018-08-07",7163.95,7163.95,7163.95,7163.95,18],["2018-08-08",7163.95,7163.95,7163.95,7163.95,0],["2018-08-09",6447.55,6447.55,6447.55,6447.55,100],["2018-08-10",6447.55,6447.55,6447.55,6447.55,0],["2018-08-13",6447.55,6447.55,6447.55,6447.55,0],["2018-08-14",6447.55,6447.55,6447.55,6447.55,0],["2018-08-15",6447.55,6447.55,6447.55,6447.55,0],["2018-08-16",6447.55,6447.55,6447.55,6447.55,0],["2018-08-17",6447.55,6447.55,6447.55,6447.55,0],["2018-08-20",6447.55,6447.55,6447.55,6447.55,0],["2018-08-21",6447.55,6447.55,6447.55,6447.55,0],["2018-08-22",6447.55,6447.55,6447.55,6447.55,0],["2018-08-23",6447.55,6447.55,6447.55,6447.55,0],["2018-08-24",6447.55,6447.55,6447.55,6447.55,0],["2018-08-27",6447.55,6447.55,6447.55,6447.55,0],["2018-08-28",6447.55,6447.55,6447.55,6447.55,0],["2018-08-29",6447.55,6447.55,6447.55,6447.55,0],["2018-08-30",6447.55,6447.55,6447.55,6447.55,0],["2018-08-31",6447.55,6447.55,6447.55,6447.55,0],["2018-09-04",6447.55,6447.55,6447.55,6447.55,0],["2018-09-05",6447.55,6447.55,6447.55,6447.55,0],["2018-09-06",6447.55,6447.55,6447.55,6447.55,0],["2018-09-07",6447.55,6447.55,6447.55,6447.55,0],["2018-09-10",6447.55,6447.55,6447.55,6447.55,0],["2018-09-11",6447.55,6447.55,6447.55,6447.55,0],["2018-09-12",6447.55,6447.55,6447.55,6447.55,0],["2018-09-13",6447.55,6447.55,6447.55,6447.55,0],["2018-09-14",6447.55,6447.55,6447.55,6447.55,0],["2018-09-17",6447.55,6447.55,6447.55,6447.55,0],["2018-09-18",6447.55,6447.55,6447.55,6447.55,0],["2018-09-19",6447.55,6447.55,6447.55,6447.55,0],["2018-09-20",6447.55,6447.55,6447.55,6447.55,0],["2018-09-21",6447.55,6447.55,6447.55,6447.55,0],["2018-09-24",6447.55,6447.55,6447.55,6447.55,0],["2018-09-25",6447.55,6447.55,6447.55,6447.55,0],["2018-09-26",6447.55,6447.55,6447.55,6447.55,0],["2018-09-27",6447.55,6447.55,6447.55,6447.55,0],["2018-09-28",6447.55,6447.55,6447.55,6447.55,0],["2018-10-01",6447.55,6447.55,6447.55,6447.55,0],["2018-10-02",6447.55,6447.55,6447.55,6447.55,0],["2018-10-03",6447.55,6447.55,6447.55,6447.55,0],["2018-10-04",6447.55,6447.55,6447.55,6447.55,0],["2018-10-05",6447.55,6447.55,6447.55,6447.55,0],["2018-10-08",6447.55,6447.55,6447.55,6447.55,0],["2018-10-09",6447.55,6447.55,6447.55,6447.55,0],["2018-10-10",6447.55,6447.55,6447.55,6447.55,0],["2018-10-11",6447.55,6447.55,6447.55,6447.55,0],["2018-10-12",6447.55,6447.55,6447.55,6447.55,0],["2018-10-15",6447.55,6447.55,6447.55,6447.55,0],["2018-10-16",6447.55,6447.55,6447.55,6447.55,0],["2018-10-17",6447.55,6447.55,6447.55,6447.55,0],["2018-10-18",6447.55,6447.55,6447.55,6447.55,0],["2018-10-19",6447.55,6447.55,6447.55,6447.55,0],["2018-10-22",6447.55,6447.55,6447.55,6447.55,0],["2018-10-23",6447.55,6447.55,6447.55,6447.55,0],["2018-10-24",6447.55,6447.55,6447.55,6447.55,0],["2018-10-25",6447.55,6447.55,6447.55,6447.55,0],["2018-10-26",6447.55,6447.55,6447.55,6447.55,0],["2018-10-29",6447.55,6447.55,6447.55,6447.55,0],["2018-10-30",6447.55,6447.55,6447.55,6447.55,0],["2018-10-31",6447.55,6447.55,6447.55,6447.55,0],["2018-11-01",6447.55,6447.55,6447.55,6447.55,0],["2018-11-02",6447.55,6447.55,6447.55,6447.55,0],["2018-11-05",6447.55,6447.55,6447.55,6447.55,0],["2018-11-06",6447.55,6447.55,6447.55,6447.55,0],["2018-11-07",6447.55,6447.55,6447.55,6447.55,0],["2018-11-08",6447.55,6447.55,6447.55,6447.55,0],["2018-11-09",6447.55,6447.55,6447.55,6447.55,0],["2018-11-12",6447.55,6447.55,6447.55,6447.55,0],["2018-11-13",6447.55,6447.55,6447.55,6447.55,0],["2018-11-14",6447.55,6447.55,6447.55,6447.55,0],["2018-11-15",6447.55,6447.55,6447.55,6447.55,0],["2018-11-16",6447.55,6447.55,6447.55,6447.55,0],["2018-11-19",6447.55,6447.55,6447.55,6447.55,0],["2018-11-20",6447.55,6447.55,6447.55,6447.55,0],["2018-11-21",6447.55,6447.55,6447.55,6447.55,0],["2018-11-22",6447.55,6447.55,6447.55,6447.55,0],["2018-11-23",6447.55,6447.55,6447.55,6447.55,0],["2018-11-26",6447.55,6447.55,6447.55,6447.55,0],["2018-11-27",6447.55,6447.55,6447.55,6447.55,0],["2018-11-28",6447.55,6447.55,6447.55,6447.55,0],["2018-11-29",6447.55,6447.55,6447.55,6447.55,0],["2018-11-30",6447.55,6447.55,6447.55,6447.55,0],["2018-12-03",6447.55,6447.55,6447.55,6447.55,0],["2018-12-04",6447.55,6447.55,6447.55,6447.55,0],["2018-12-05",6447.55,6447.55,6447.55,6447.55,0],["2018-12-06",6447.55,6447.55,6447.55,6447.55,0],["2018-12-07",6447.55,6447.55,6447.55,6447.55,0],["2018-12-10",6447.55,6447.55,6447.55,6447.55,0],["2018-12-11",6447.55,6447.55,6447.55,6447.55,0],["2018-12-12",6447.55,6447.55,6447.55,6447.55,0],["2018-12-13",6447.55,6447.55,6447.55,6447.55,0],["2018-12-14",6447.55,6447.55,6447.55,6447.55,0],["2018-12-17",6447.55,6447.55,6447.55,6447.55,0],["2018-12-18",6447.55,6447.55,6447.55,6447.55,0],["2018-12-19",6447.55,6447.55,6447.55,6447.55,0],["2018-12-20",6447.55,6447.55,6447.55,6447.55,0],["2018-12-21",6447.55,6447.55,6447.55,6447.55,0],["2018-12-24",6447.55,6447.55,6447.55,6447.55,0],["2018-12-25",6447.55,6447.55,6447.55,6447.55,0],["2018-12-26",6447.55,6447.55,6447.55,6447.55,0],["2018-12-27",6447.55,6447.55,6447.55,6447.55,0],["2018-12-28",6447.55,6447.55,6447.55,6447.55,0],["2019-01-02",6447.55,6447.55,6447.55,6447.55,0],["2019-01-03",7066.52,7066.52,7066.52,7066.52,100],["2019-01-04",7066.52,7066.52,7066.52,7066.52,0],["2019-01-07",7066.52,7066.52,7066.52,7066.52,0],["2019-01-08",7737.07,7737.07,7737.07,7737.07,100],["2019-01-09",7737.07,7737.07,7737.07,7737.07,0],["2019-01-10",7737.07,7737.07,7737.07,7737.07,0],["2019-01-11",7737.07,7737.07,7737.07,7737.07,0],["2019-01-14",7737.07,7737.07,7737.07,7737.07,0],["2019-01-15",7737.07,7737.07,7737.07,7737.07,0],["2019-01-16",7737.07,7737.07,7737.07,7737.07,0],["2019-01-17",7737.07,7737.07,7737.07,7737.07,0],["2019-01-18",7737.07,7737.07,7737.07,7737.07,0],["2019-01-21",7737.07,7737.07,7737.07,7737.07,0],["2019-01-22",7737.07,7737.07,7737.07,7737.07,0],["2019-01-23",7737.07,7737.07,7737.07,7737.07,0],["2019-01-24",7737.07,7737.07,7737.07,7737.07,0],["2019-01-25",7737.07,7737.07,7737.07,7737.07,0],["2019-01-28",7737.07,7737.07,7737.07,7737.07,0],["2019-01-29",7737.07,7737.07,7737.07,7737.07,0],["2019-01-30",7737.07,7737.07,7737.07,7737.07,0],["2019-01-31",7737.07,7737.07,7737.07,7737.07,0],["2019-02-01",7737.07,7737.07,7737.07,7737.07,0],["2019-02-11",7737.07,7737.07,7737.07,7737.07,0],["2019-02-12",7737.07,7737.07,7737.07,7737.07,0],["2019-02-13",7737.07,7737.07,7737.07,7737.07,0],["2019-02-14",7737.07,7737.07,7737.07,7737.07,0],["2019-02-15",7737.07,7737.07,7737.07,7737.07,0],["2019-02-18",7737.07,7737.07,7737.07,7737.07,0],["2019-02-19",7737.07,7737.07,7737.07,7737.07,0],["2019-02-20",7737.07,7737.07,7737.07,7737.07,0],["2019-02-21",7737.07,7737.07,7737.07,7737.07,0],["2019-02-22",7737.07,7737.07,7737.07,7737.07,0],["2019-02-25",7737.07,7737.07,7737.07,7737.07,0],["2019-02-26",7737.07,7737.07,7737.07,7737.07,0],["2019-02-27",7737.07,7737.07,7737.07,7737.07,0],["2019-02-28",7737.07,7737.07,7737.07,7737.07,0],["2019-03-01",7737.07,7737.07,7737.07,7737.07,0],["2019-03-04",7737.07,7737.07,7737.07,7737.07,0],["2019-03-05",7737.07,7737.07,7737.07,7737.07,0],["2019-03-06",7737.07,7737.07,7737.07,7737.07,0],["2019-03-07",7737.07,7737.07,7737.07,7737.07,0],["2019-03-08",7737.07,7737.07,7737.07,7737.07,0],["2019-03-11",7737.07,7737.07,7737.07,7737.07,0],["2019-03-12",7737.07,7737.07,7737.07,7737.07,0],["2019-03-13",7737.07,7737.07,7737.07,7737.07,0],["2019-03-14",7737.07,7737.07,7737.07,7737.07,0],["2019-03-15",7737.07,7737.07,7737.07,7737.07,0],["2019-03-18",7737.07,7737.07,7737.07,7737.07,0],["2019-03-19",7737.07,7737.07,7737.07,7737.07,0],["2019-03-20",7737.07,7737.07,7737.07,7737.07,0],["2019-03-21",7737.07,7737.07,7737.07,7737.07,0],["2019-03-22",7737.07,7737.07,7737.07,7737.07,0],["2019-03-25",8510.77,8510.77,8510.77,8510.77,100],["2019-03-26",8510.77,8510.77,8510.77,8510.77,0],["2019-03-27",8510.77,8510.77,8510.77,8510.77,0],["2019-03-28",8510.77,8510.77,8510.77,8510.77,0],["2019-03-29",8510.77,8510.77,8510.77,8510.77,0],["2019-04-01",8510.77,8510.77,8510.77,8510.77,0],["2019-04-02",7685.49,7685.49,7685.49,7685.49,100],["2019-04-03",6963.36,6963.36,6963.36,6963.36,100],["2019-04-04",6292.81,6292.81,6292.81,6292.81,100],["2019-04-05",6292.81,6292.81,6292.81,6292.81,0],["2019-04-08",5673.85,5673.85,5673.85,5673.85,100],["2019-04-09",5106.46,5106.46,5106.46,5106.46,200],["2019-04-10",4642.24,4642.24,4642.24,4642.24,300],["2019-04-11",4281.18,4281.18,4229.6,4229.6,300],["2019-04-12",4642.24,4642.24,4642.24,4642.24,100],["2019-04-16",4642.24,4642.24,4642.24,4642.24,0],["2019-04-17",4642.24,4642.24,4642.24,4642.24,0],["2019-04-18",4642.24,4642.24,4642.24,4642.24,0],["2019-04-19",5106.46,5106.46,5106.46,5106.46,100],["2019-04-22",5570.69,5570.69,4642.24,4642.24,3100],["2019-04-23",5106.46,5106.46,5106.46,5106.46,100],["2019-04-24",5106.46,5106.46,5106.46,5106.46,0],["2019-04-25",5106.46,5106.46,5106.46,5106.46,0],["2019-04-26",5519.11,5519.11,5519.11,5519.11,100],["2019-05-02",5519.11,5519.11,5519.11,5519.11,0],["2019-05-03",5519.11,5519.11,5519.11,5519.11,0],["2019-05-06",6034.91,6034.91,6034.91,6034.91,100],["2019-05-07",6034.91,6034.91,6034.91,6034.91,0],["2019-05-08",6034.91,6034.91,6034.91,6034.91,0],["2019-05-09",6034.91,6034.91,6034.91,6034.91,0],["2019-05-10",6034.91,6034.91,6034.91,6034.91,0],["2019-05-13",6034.91,6034.91,6034.91,6034.91,0],["2019-05-14",6034.91,6034.91,6034.91,6034.91,0],["2019-05-15",6034.91,6034.91,6034.91,6034.91,0],["2019-05-16",6034.91,6034.91,6034.91,6034.91,0],["2019-05-17",6034.91,6034.91,6034.91,6034.91,0],["2019-05-20",6034.91,6034.91,6034.91,6034.91,0],["2019-05-21",6034.91,6034.91,6034.91,6034.91,0],["2019-05-22",6034.91,6034.91,6034.91,6034.91,0],["2019-05-23",6034.91,6034.91,6034.91,6034.91,0],["2019-05-24",6602.3,6602.3,6602.3,6602.3,100],["2019-05-27",6602.3,6602.3,6602.3,6602.3,0],["2019-05-28",6602.3,6602.3,6602.3,6602.3,0],["2019-05-29",6602.3,6602.3,6602.3,6602.3,0],["2019-05-30",6602.3,6602.3,6602.3,6602.3,0],["2019-05-31",6602.3,6602.3,6602.3,6602.3,0],["2019-06-03",6602.3,6602.3,6602.3,6602.3,0],["2019-06-04",6602.3,6602.3,6602.3,6602.3,0],["2019-06-05",6602.3,6602.3,6602.3,6602.3,0],["2019-06-06",6602.3,6602.3,6602.3,6602.3,0],["2019-06-07",6602.3,6602.3,6602.3,6602.3,0],["2019-06-10",6602.3,6602.3,6602.3,6602.3,0],["2019-06-11",7221.26,7221.26,7221.26,7221.26,100],["2019-06-12",7221.26,7221.26,7221.26,7221.26,0],["2019-06-13",7221.26,7221.26,7221.26,7221.26,0],["2019-06-14",7221.26,7221.26,7221.26,7221.26,0],["2019-06-17",7221.26,7221.26,7221.26,7221.26,0],["2019-06-18",7943.39,7943.39,7943.39,7943.39,100],["2019-06-19",7943.39,7943.39,7943.39,7943.39,0],["2019-06-20",7943.39,7943.39,7943.39,7943.39,0],["2019-06-21",7943.39,7943.39,7943.39,7943.39,0],["2019-06-24",7943.39,7943.39,7943.39,7943.39,0],["2019-06-25",7943.39,7943.39,7943.39,7943.39,0],["2019-06-26",7943.39,7943.39,7943.39,7943.39,0],["2019-06-27",7943.39,7943.39,7943.39,7943.39,0],["2019-06-28",7943.39,7943.39,7943.39,7943.39,0],["2019-07-01",7943.39,7943.39,7943.39,7943.39,0],["2019-07-02",7943.39,7943.39,7943.39,7943.39,0],["2019-07-03",7943.39,7943.39,7943.39,7943.39,0],["2019-07-04",7943.39,7943.39,7943.39,7943.39,0],["2019-07-05",7943.39,7943.39,7943.39,7943.39,0],["2019-07-08",7943.39,7943.39,7943.39,7943.39,0],["2019-07-09",7943.39,7943.39,7943.39,7943.39,0],["2019-07-10",7943.39,7943.39,7943.39,7943.39,0],["2019-07-11",7943.39,7943.39,7943.39,7943.39,0],["2019-07-12",7943.39,7943.39,7943.39,7943.39,0],["2019-07-15",8510.77,8510.77,8510.77,8510.77,100],["2019-07-16",8510.77,8510.77,8510.77,8510.77,0],["2019-07-17",8510.77,8510.77,8510.77,8510.77,0],["2019-07-18",8510.77,8510.77,8510.77,8510.77,14],["2019-07-19",8510.77,8510.77,8510.77,8510.77,0],["2019-07-22",8510.77,8510.77,8510.77,8510.77,0],["2019-07-23",8510.77,8510.77,8510.77,8510.77,0],["2019-07-24",8510.77,8510.77,8510.77,8510.77,0],["2019-07-25",8510.77,8510.77,8510.77,8510.77,0],["2019-07-26",8510.77,8510.77,8510.77,8510.77,0],["2019-07-29",8510.77,8510.77,8510.77,8510.77,0],["2019-07-30",8510.77,8510.77,8510.77,8510.77,0],["2019-07-31",8510.77,8510.77,8510.77,8510.77,0],["2019-08-01",8510.77,8510.77,8510.77,8510.77,0],["2019-08-02",8510.77,8510.77,8510.77,8510.77,0],["2019-08-05",8510.77,8510.77,8510.77,8510.77,0],["2019-08-06",8510.77,8510.77,8510.77,8510.77,0],["2019-08-07",8510.77,8510.77,8510.77,8510.77,0],["2019-08-08",8510.77,8510.77,8510.77,8510.77,0],["2019-08-09",8510.77,8510.77,8510.77,8510.77,0],["2019-08-12",8510.77,8510.77,8510.77,8510.77,0],["2019-08-13",8510.77,8510.77,8510.77,8510.77,0],["2019-08-14",8510.77,8510.77,8510.77,8510.77,0],["2019-08-15",8510.77,8510.77,8510.77,8510.77,0],["2019-08-16",8510.77,8510.77,8510.77,8510.77,0],["2019-08-19",8510.77,8510.77,8510.77,8510.77,0],["2019-08-20",8510.77,8510.77,8510.77,8510.77,0],["2019-08-21",8510.77,8510.77,8510.77,8510.77,0],["2019-08-22",8510.77,8510.77,8510.77,8510.77,0],["2019-08-23",8510.77,8510.77,8510.77,8510.77,0],["2019-08-26",8510.77,8510.77,8510.77,8510.77,0],["2019-08-27",8510.77,8510.77,8510.77,8510.77,0],["2019-08-28",8510.77,8510.77,8510.77,8510.77,0],["2019-08-29",8510.77,8510.77,8510.77,8510.77,0],["2019-08-30",8510.77,8510.77,8510.77,8510.77,0],["2019-09-03",8510.77,8510.77,8510.77,8510.77,0],["2019-09-04",8510.77,8510.77,8510.77,8510.77,0],["2019-09-05",8510.77,8510.77,8510.77,8510.77,0],["2019-09-06",8510.77,8510.77,8510.77,8510.77,0],["2019-09-09",8510.77,8510.77,8510.77,8510.77,0],["2019-09-10",8510.77,8510.77,8510.77,8510.77,0],["2019-09-11",8510.77,8510.77,8510.77,8510.77,0],["2019-09-12",8510.77,8510.77,8510.77,8510.77,0],["2019-09-13",8510.77,8510.77,8510.77,8510.77,0],["2019-09-16",8510.77,8510.77,8510.77,8510.77,0],["2019-09-17",8510.77,8510.77,8510.77,8510.77,0],["2019-09-18",8510.77,8510.77,8510.77,8510.77,0],["2019-09-19",8510.77,8510.77,8510.77,8510.77,0],["2019-09-20",8510.77,8510.77,8510.77,8510.77,0],["2019-09-23",8510.77,8510.77,8510.77,8510.77,0],["2019-09-24",8510.77,8510.77,8510.77,8510.77,0],["2019-09-25",8510.77,8510.77,8510.77,8510.77,0],["2019-09-26",8510.77,8510.77,8510.77,8510.77,0],["2019-09-27",8510.77,8510.77,8510.77,8510.77,0],["2019-09-30",8510.77,8510.77,8510.77,8510.77,0],["2019-10-01",8510.77,8510.77,8510.77,8510.77,0],["2019-10-02",8510.77,8510.77,8510.77,8510.77,0],["2019-10-03",8510.77,8510.77,8510.77,8510.77,0],["2019-10-04",8510.77,8510.77,8510.77,8510.77,0],["2019-10-07",8510.77,8510.77,8510.77,8510.77,0],["2019-10-08",8510.77,8510.77,8510.77,8510.77,0],["2019-10-09",8510.77,8510.77,8510.77,8510.77,0],["2019-10-10",8510.77,8510.77,8510.77,8510.77,0],["2019-10-11",8510.77,8510.77,8510.77,8510.77,0],["2019-10-14",8510.77,8510.77,8510.77,8510.77,0],["2019-10-15",8510.77,8510.77,8510.77,8510.77,0],["2019-10-16",8510.77,8510.77,8510.77,8510.77,0],["2019-10-17",8510.77,8510.77,8510.77,8510.77,0],["2019-10-18",8510.77,8510.77,8510.77,8510.77,0],["2019-10-21",8510.77,8510.77,8510.77,8510.77,0],["2019-10-22",8510.77,8510.77,8510.77,8510.77,0],["2019-10-23",8510.77,8510.77,8510.77,8510.77,0],["2019-10-24",8510.77,8510.77,8510.77,8510.77,0],["2019-10-25",8510.77,8510.77,8510.77,8510.77,0],["2019-10-28",8510.77,8510.77,8510.77,8510.77,0],["2019-10-29",8510.77,8510.77,8510.77,8510.77,0],["2019-10-30",8510.77,8510.77,8510.77,8510.77,0],["2019-10-31",8510.77,8510.77,8510.77,8510.77,0],["2019-11-01",8510.77,8510.77,8510.77,8510.77,0],["2019-11-04",8510.77,8510.77,8510.77,8510.77,0],["2019-11-05",8510.77,8510.77,8510.77,8510.77,0],["2019-11-06",8510.77,8510.77,8510.77,8510.77,0],["2019-11-07",8510.77,8510.77,8510.77,8510.77,0],["2019-11-08",8510.77,8510.77,8510.77,8510.77,0],["2019-11-11",8510.77,8510.77,8510.77,8510.77,0],["2019-11-12",8510.77,8510.77,8510.77,8510.77,0],["2019-11-13",8510.77,8510.77,8510.77,8510.77,0],["2019-11-14",8510.77,8510.77,8510.77,8510.77,0],["2019-11-15",8510.77,8510.77,8510.77,8510.77,0],["2019-11-18",8510.77,8510.77,8510.77,8510.77,0],["2019-11-19",8510.77,8510.77,8510.77,8510.77,0],["2019-11-20",8510.77,8510.77,8510.77,8510.77,0],["2019-11-21",8510.77,8510.77,8510.77,8510.77,0],["2019-11-22",8510.77,8510.77,8510.77,8510.77,0],["2019-11-25",8510.77,8510.77,8510.77,8510.77,0],["2019-11-26",8510.77,8510.77,8510.77,8510.77,0],["2019-11-27",8510.77,8510.77,8510.77,8510.77,0],["2019-11-28",8510.77,8510.77,8510.77,8510.77,0],["2019-11-29",8510.77,8510.77,8510.77,8510.77,0],["2019-12-02",8510.77,8510.77,8510.77,8510.77,0],["2019-12-03",8510.77,8510.77,8510.77,8510.77,0],["2019-12-04",8510.77,8510.77,8510.77,8510.77,0],["2019-12-05",8510.77,8510.77,8510.77,8510.77,0],["2019-12-06",8510.77,8510.77,8510.77,8510.77,0],["2019-12-09",8510.77,8510.77,8510.77,8510.77,0],["2019-12-10",8510.77,8510.77,8510.77,8510.77,0],["2019-12-11",8510.77,8510.77,8510.77,8510.77,0],["2019-12-12",8510.77,8510.77,8510.77,8510.77,0],["2019-12-13",8510.77,8510.77,8510.77,8510.77,0],["2019-12-16",8510.77,8510.77,8510.77,8510.77,0],["2019-12-17",8510.77,8510.77,8510.77,8510.77,0],["2019-12-18",8510.77,8510.77,8510.77,8510.77,0],["2019-12-19",8510.77,8510.77,8510.77,8510.77,0],["2019-12-20",8510.77,8510.77,8510.77,8510.77,0],["2019-12-23",8510.77,8510.77,8510.77,8510.77,0],["2019-12-24",8510.77,8510.77,8510.77,8510.77,0],["2019-12-25",8510.77,8510.77,8510.77,8510.77,0],["2019-12-26",8510.77,8510.77,8510.77,8510.77,0],["2019-12-27",8510.77,8510.77,8510.77,8510.77,0],["2019-12-30",8510.77,8510.77,8510.77,8510.77,0],["2019-12-31",8510.77,8510.77,8510.77,8510.77,0],["2020-01-02",8510.77,8510.77,8510.77,8510.77,0],["2020-01-03",8510.77,8510.77,8510.77,8510.77,0],["2020-01-06",8510.77,8510.77,8510.77,8510.77,0],["2020-01-07",8510.77,8510.77,8510.77,8510.77,0],["2020-01-08",8510.77,8510.77,8510.77,8510.77,0],["2020-01-09",8510.77,8510.77,8510.77,8510.77,0],["2020-01-10",8510.77,8510.77,8510.77,8510.77,0],["2020-01-13",8510.77,8510.77,8510.77,8510.77,0],["2020-01-14",8510.77,8510.77,8510.77,8510.77,0],["2020-01-15",8510.77,8510.77,8510.77,8510.77,0],["2020-01-16",8510.77,8510.77,8510.77,8510.77,0],["2020-01-17",8510.77,8510.77,8510.77,8510.77,0],["2020-01-20",8510.77,8510.77,8510.77,8510.77,0],["2020-01-21",8510.77,8510.77,8510.77,8510.77,4],["2020-01-22",8510.77,8510.77,8510.77,8510.77,0],["2020-01-30",8510.77,8510.77,8510.77,8510.77,0],["2020-01-31",8510.77,8510.77,8510.77,8510.77,0],["2020-02-03",8510.77,8510.77,8510.77,8510.77,0],["2020-02-04",8510.77,8510.77,8510.77,8510.77,0],["2020-02-05",8510.77,8510.77,8510.77,8510.77,0],["2020-02-06",8510.77,8510.77,8510.77,8510.77,0],["2020-02-07",8510.77,8510.77,8510.77,8510.77,0],["2020-02-10",8510.77,8510.77,8510.77,8510.77,0],["2020-02-11",8510.77,8510.77,8510.77,8510.77,0],["2020-02-12",8510.77,8510.77,8510.77,8510.77,0],["2020-02-13",8510.77,8510.77,8510.77,8510.77,0],["2020-02-14",8510.77,8510.77,8510.77,8510.77,0],["2020-02-17",8510.77,8510.77,8510.77,8510.77,0],["2020-02-18",8510.77,8510.77,8510.77,8510.77,0],["2020-02-19",8510.77,8510.77,8510.77,8510.77,0],["2020-02-20",8510.77,8510.77,8510.77,8510.77,0],["2020-02-21",8510.77,8510.77,8510.77,8510.77,0],["2020-02-24",8510.77,8510.77,8510.77,8510.77,0],["2020-02-25",8510.77,8510.77,8510.77,8510.77,0],["2020-02-26",8510.77,8510.77,8510.77,8510.77,0],["2020-02-27",8510.77,8510.77,8510.77,8510.77,0],["2020-02-28",8510.77,8510.77,8510.77,8510.77,0],["2020-03-02",8510.77,8510.77,8510.77,8510.77,0],["2020-03-03",8510.77,8510.77,8510.77,8510.77,0],["2020-03-04",8510.77,8510.77,8510.77,8510.77,0],["2020-03-05",8510.77,8510.77,8510.77,8510.77,0],["2020-03-06",8510.77,8510.77,8510.77,8510.77,0],["2020-03-09",8510.77,8510.77,8510.77,8510.77,0],["2020-03-10",8510.77,8510.77,8510.77,8510.77,34],["2020-03-11",8510.77,8510.77,8510.77,8510.77,0],["2020-03-12",8510.77,8510.77,8510.77,8510.77,0],["2020-03-13",8510.77,8510.77,8510.77,8510.77,0],["2020-03-16",8510.77,8510.77,8510.77,8510.77,0],["2020-03-17",8510.77,8510.77,8510.77,8510.77,0],["2020-03-18",8510.77,8510.77,8510.77,8510.77,0],["2020-03-19",8510.77,8510.77,8510.77,8510.77,0],["2020-03-20",8510.77,8510.77,8510.77,8510.77,0],["2020-03-23",8510.77,8510.77,8510.77,8510.77,0],["2020-03-24",8510.77,8510.77,8510.77,8510.77,0],["2020-03-25",8510.77,8510.77,8510.77,8510.77,0],["2020-03-26",8510.77,8510.77,8510.77,8510.77,0],["2020-03-27",8510.77,8510.77,8510.77,8510.77,0],["2020-03-30",7685.49,7685.49,7685.49,7685.49,100],["2020-03-31",8407.61,8407.61,6963.36,6963.36,300],["2020-04-01",7633.9,7633.9,7633.9,7633.9,100],["2020-04-03",8356.03,8356.03,8356.03,8356.03,100],["2020-04-06",8356.03,8356.03,8356.03,8356.03,0],["2020-04-07",8356.03,8356.03,8356.03,8356.03,0],["2020-04-08",8356.03,8356.03,8356.03,8356.03,0],["2020-04-09",8356.03,8356.03,8356.03,8356.03,0],["2020-04-10",8356.03,8356.03,8356.03,8356.03,0],["2020-04-13",8356.03,8356.03,8356.03,8356.03,0],["2020-04-14",8356.03,8356.03,8356.03,8356.03,0],["2020-04-15",8356.03,8356.03,8356.03,8356.03,0],["2020-04-16",8356.03,8356.03,8356.03,8356.03,0],["2020-04-17",8356.03,8356.03,8356.03,8356.03,0],["2020-04-20",8356.03,8356.03,8356.03,8356.03,0],["2020-04-21",8356.03,8356.03,8356.03,8356.03,0],["2020-04-22",8356.03,8356.03,8356.03,8356.03,0],["2020-04-23",8356.03,8356.03,8356.03,8356.03,0],["2020-04-24",8356.03,8356.03,8356.03,8356.03,0],["2020-04-27",8356.03,8356.03,8356.03,8356.03,0],["2020-04-28",8356.03,8356.03,8356.03,8356.03,0],["2020-04-29",8356.03,8356.03,8356.03,8356.03,0],["2020-05-04",8356.03,8356.03,8356.03,8356.03,0],["2020-05-05",8356.03,8356.03,8356.03,8356.03,0],["2020-05-06",8356.03,8356.03,8356.03,8356.03,0],["2020-05-07",8356.03,8356.03,8356.03,8356.03,0],["2020-05-08",8356.03,8356.03,8356.03,8356.03,0],["2020-05-11",8356.03,8356.03,8356.03,8356.03,0],["2020-05-12",8356.03,8356.03,8356.03,8356.03,0],["2020-05-13",8356.03,8356.03,8356.03,8356.03,0],["2020-05-14",8356.03,8356.03,8356.03,8356.03,0],["2020-05-15",8356.03,8356.03,8356.03,8356.03,0],["2020-05-18",8356.03,8356.03,8356.03,8356.03,0],["2020-05-19",8356.03,8356.03,8356.03,8356.03,0],["2020-05-20",8356.03,8356.03,8356.03,8356.03,0],["2020-05-21",8356.03,8356.03,8356.03,8356.03,0],["2020-05-22",8356.03,8356.03,8356.03,8356.03,0],["2020-05-25",8356.03,8356.03,8356.03,8356.03,0],["2020-05-26",8356.03,8356.03,8356.03,8356.03,0],["2020-05-27",8356.03,8356.03,8356.03,8356.03,100],["2020-05-28",8356.03,8356.03,8356.03,8356.03,0],["2020-05-29",8356.03,8356.03,8356.03,8356.03,0],["2020-06-01",8356.03,8356.03,8356.03,8356.03,0],["2020-06-02",8356.03,8356.03,8356.03,8356.03,0],["2020-06-03",8356.03,8356.03,8356.03,8356.03,0],["2020-06-04",8356.03,8356.03,8356.03,8356.03,0],["2020-06-05",8356.03,8356.03,8356.03,8356.03,0],["2020-06-08",8356.03,8356.03,8356.03,8356.03,0],["2020-06-09",8356.03,8356.03,8356.03,8356.03,0],["2020-06-10",8356.03,8356.03,8356.03,8356.03,0],["2020-06-11",8356.03,8356.03,8356.03,8356.03,0],["2020-06-12",8356.03,8356.03,8356.03,8356.03,0],["2020-06-15",8356.03,8356.03,8356.03,8356.03,0],["2020-06-16",8356.03,8356.03,8356.03,8356.03,0],["2020-06-17",8356.03,8356.03,8356.03,8356.03,0],["2020-06-18",8356.03,8356.03,8356.03,8356.03,0],["2020-06-19",8356.03,8356.03,8356.03,8356.03,0],["2020-06-22",8356.03,8356.03,8356.03,8356.03,0],["2020-06-23",8356.03,8356.03,8356.03,8356.03,0],["2020-06-24",8356.03,8356.03,8356.03,8356.03,0],["2020-06-25",8356.03,8356.03,8356.03,8356.03,0],["2020-06-26",8356.03,8356.03,8356.03,8356.03,0],["2020-06-29",8356.03,8356.03,8356.03,8356.03,0],["2020-06-30",8356.03,8356.03,8356.03,8356.03,0],["2020-07-01",8356.03,8356.03,8356.03,8356.03,0],["2020-07-02",8356.03,8356.03,8356.03,8356.03,0],["2020-07-03",8356.03,8356.03,8356.03,8356.03,0],["2020-07-06",8356.03,8356.03,8356.03,8356.03,0],["2020-07-07",8356.03,8356.03,8356.03,8356.03,0],["2020-07-08",8356.03,8356.03,8356.03,8356.03,0],["2020-07-09",8356.03,8356.03,8356.03,8356.03,0],["2020-07-10",8356.03,8356.03,8356.03,8356.03,0],["2020-07-13",8356.03,8356.03,8356.03,8356.03,0],["2020-07-14",8356.03,8356.03,8356.03,8356.03,0],["2020-07-15",8356.03,8356.03,8356.03,8356.03,0],["2020-07-16",8356.03,8356.03,8356.03,8356.03,0],["2020-07-17",8356.03,8356.03,8356.03,8356.03,0],["2020-07-20",8356.03,8356.03,8356.03,8356.03,0],["2020-07-21",8356.03,8356.03,8356.03,8356.03,0],["2020-07-22",8356.03,8356.03,8356.03,8356.03,0],["2020-07-23",8356.03,8356.03,8356.03,8356.03,0],["2020-07-24",8356.03,8356.03,8356.03,8356.03,0],["2020-07-27",8356.03,8356.03,8356.03,8356.03,0],["2020-07-28",8356.03,8356.03,8356.03,8356.03,0],["2020-07-29",8356.03,8356.03,8356.03,8356.03,0],["2020-07-30",8356.03,8356.03,8356.03,8356.03,0],["2020-07-31",8356.03,8356.03,8356.03,8356.03,0],["2020-08-03",8356.03,8356.03,8356.03,8356.03,0],["2020-08-04",8356.03,8356.03,8356.03,8356.03,0],["2020-08-05",8356.03,8356.03,8356.03,8356.03,0],["2020-08-06",8356.03,8356.03,8356.03,8356.03,0],["2020-08-07",8356.03,8356.03,8356.03,8356.03,0],["2020-08-10",8356.03,8356.03,8356.03,8356.03,0],["2020-08-11",8356.03,8356.03,8356.03,8356.03,0],["2020-08-12",8356.03,8356.03,8356.03,8356.03,0],["2020-08-13",8356.03,8356.03,8356.03,8356.03,0],["2020-08-14",8356.03,8356.03,8356.03,8356.03,0],["2020-08-17",8356.03,8356.03,8356.03,8356.03,0],["2020-08-18",8356.03,8356.03,8356.03,8356.03,0],["2020-08-19",8356.03,8356.03,8356.03,8356.03,0],["2020-08-20",8356.03,8356.03,8356.03,8356.03,0],["2020-08-21",8356.03,8356.03,8356.03,8356.03,0],["2020-08-24",7530.74,7530.74,7530.74,7530.74,200],["2020-08-25",6860.2,6860.2,6860.2,6860.2,500],["2020-08-26",6860.2,6860.2,6860.2,6860.2,0],["2020-08-27",6860.2,6860.2,6860.2,6860.2,0],["2020-08-28",6860.2,6860.2,6860.2,6860.2,0],["2020-08-31",6860.2,6860.2,6860.2,6860.2,0],["2020-09-01",6860.2,6860.2,6860.2,6860.2,0],["2020-09-03",6860.2,6860.2,6860.2,6860.2,0],["2020-09-04",6860.2,6860.2,6860.2,6860.2,0],["2020-09-07",6860.2,6860.2,6860.2,6860.2,0],["2020-09-08",6860.2,6860.2,6860.2,6860.2,0],["2020-09-09",6860.2,6860.2,6860.2,6860.2,0],["2020-09-10",6860.2,6860.2,6860.2,6860.2,0],["2020-09-11",6860.2,6860.2,6860.2,6860.2,0],["2020-09-14",6860.2,6860.2,6860.2,6860.2,0],["2020-09-15",6860.2,6860.2,6860.2,6860.2,0],["2020-09-16",6860.2,6860.2,6860.2,6860.2,0],["2020-09-17",6860.2,6860.2,6860.2,6860.2,0],["2020-09-18",6860.2,6860.2,6860.2,6860.2,0],["2020-09-21",6860.2,6860.2,6860.2,6860.2,0],["2020-09-22",6860.2,6860.2,6860.2,6860.2,0],["2020-09-23",6860.2,6860.2,6860.2,6860.2,0],["2020-09-24",6860.2,6860.2,6860.2,6860.2,0],["2020-09-25",6860.2,6860.2,6860.2,6860.2,0],["2020-09-28",6860.2,6860.2,6860.2,6860.2,0],["2020-09-29",6860.2,6860.2,6860.2,6860.2,0],["2020-09-30",6860.2,6860.2,6860.2,6860.2,0],["2020-10-01",6860.2,6860.2,6860.2,6860.2,0],["2020-10-02",6860.2,6860.2,6860.2,6860.2,0],["2020-10-05",6860.2,6860.2,6860.2,6860.2,0],["2020-10-06",6860.2,6860.2,6860.2,6860.2,0],["2020-10-07",6860.2,6860.2,6860.2,6860.2,0],["2020-10-08",6860.2,6860.2,6860.2,6860.2,0],["2020-10-09",6860.2,6860.2,6860.2,6860.2,0],["2020-10-12",6860.2,6860.2,6860.2,6860.2,0],["2020-10-13",6860.2,6860.2,6860.2,6860.2,0],["2020-10-14",6860.2,6860.2,6860.2,6860.2,0],["2020-10-15",6860.2,6860.2,6860.2,6860.2,0],["2020-10-16",6860.2,6860.2,6860.2,6860.2,0],["2020-10-19",6860.2,6860.2,6860.2,6860.2,0],["2020-10-20",6860.2,6860.2,6860.2,6860.2,0],["2020-10-21",6860.2,6860.2,6860.2,6860.2,0],["2020-10-22",6860.2,6860.2,6860.2,6860.2,0],["2020-10-23",6860.2,6860.2,6860.2,6860.2,0],["2020-10-26",6860.2,6860.2,6860.2,6860.2,0],["2020-10-27",6860.2,6860.2,6860.2,6860.2,0],["2020-10-28",6860.2,6860.2,6860.2,6860.2,0],["2020-10-29",6860.2,6860.2,6860.2,6860.2,0],["2020-10-30",6860.2,6860.2,6860.2,6860.2,0],["2020-11-02",6860.2,6860.2,6860.2,6860.2,0],["2020-11-03",6189.65,6189.65,6189.65,6189.65,900],["2020-11-04",6808.62,6808.62,6808.62,6808.62,100],["2020-11-05",6808.62,6808.62,6808.62,6808.62,0],["2020-11-06",6808.62,6808.62,6808.62,6808.62,0],["2020-11-09",6808.62,6808.62,6808.62,6808.62,0],["2020-11-10",6808.62,6808.62,6808.62,6808.62,0],["2020-11-11",6808.62,6808.62,6808.62,6808.62,0],["2020-11-12",6808.62,6808.62,6808.62,6808.62,0],["2020-11-13",6138.07,6138.07,6138.07,6138.07,100],["2020-11-16",6705.46,6705.46,5570.69,5570.69,1100],["2020-11-17",5054.88,5054.88,5054.88,5054.88,200],["2020-11-18",5519.11,5519.11,5519.11,5519.11,100],["2020-11-19",5519.11,5519.11,5519.11,5519.11,0],["2020-11-20",5003.3,5158.04,5003.3,5158.04,1100],["2020-11-23",5158.04,5158.04,5158.04,5158.04,0],["2020-11-24",5158.04,5158.04,5158.04,5158.04,0],["2020-11-25",5158.04,5158.04,5158.04,5158.04,0],["2020-11-26",5158.04,5158.04,5158.04,5158.04,0],["2020-11-27",5158.04,5158.04,5158.04,5158.04,0],["2020-11-30",5158.04,5158.04,4642.24,4642.24,1400],["2020-12-01",4241.06,4241.06,4241.06,4241.06,200],["2020-12-02",4642.24,4642.24,4642.24,4642.24,100],["2020-12-03",4642.24,4642.24,4642.24,4642.24,0],["2020-12-04",4642.24,4642.24,4642.24,4642.24,0],["2020-12-07",4298.37,5100.73,4298.37,5100.73,300],["2020-12-08",4642.24,4642.24,4642.24,4642.24,800],["2020-12-09",4642.24,4642.24,4642.24,4642.24,200],["2020-12-10",4298.37,5100.73,4298.37,5100.73,200],["2020-12-11",5100.73,5100.73,5100.73,5100.73,0],["2020-12-14",5559.23,5559.23,5559.23,5559.23,100],["2020-12-15",6075.03,6075.03,6075.03,6075.03,100],["2020-12-16",6075.03,6075.03,6075.03,6075.03,100],["2020-12-17",6075.03,6075.03,6075.03,6075.03,0],["2020-12-18",6075.03,6075.03,6075.03,6075.03,0],["2020-12-21",6075.03,6075.03,6075.03,6075.03,0],["2020-12-22",6075.03,6075.03,6075.03,6075.03,0],["2020-12-23",6075.03,6075.03,6075.03,6075.03,0],["2020-12-24",6075.03,6075.03,6075.03,6075.03,0],["2020-12-25",6075.03,6075.03,6075.03,6075.03,0],["2020-12-28",6648.15,6648.15,6648.15,6648.15,100],["2020-12-29",6648.15,6648.15,6648.15,6648.15,0],["2020-12-30",6648.15,6648.15,6648.15,6648.15,0],["2020-12-31",6648.15,6648.15,6648.15,6648.15,0],["2021-01-04",6648.15,6648.15,6648.15,6648.15,0],["2021-01-05",6648.15,6648.15,6648.15,6648.15,0],["2021-01-06",6648.15,6648.15,6648.15,6648.15,0],["2021-01-07",6648.15,6648.15,6648.15,6648.15,0],["2021-01-08",6648.15,6648.15,6648.15,6648.15,0],["2021-01-11",6648.15,6648.15,6648.15,6648.15,0],["2021-01-12",6648.15,6648.15,6648.15,6648.15,0],["2021-01-13",6648.15,6648.15,6648.15,6648.15,0],["2021-01-14",6648.15,6648.15,6648.15,6648.15,0],["2021-01-15",6648.15,6648.15,6648.15,6648.15,0],["2021-01-18",6648.15,6648.15,6648.15,6648.15,0],["2021-01-19",6648.15,6648.15,6648.15,6648.15,0],["2021-01-20",6648.15,6648.15,6648.15,6648.15,0],["2021-01-21",6648.15,6648.15,6648.15,6648.15,0],["2021-01-22",6648.15,6648.15,6648.15,6648.15,0],["2021-01-25",6648.15,6648.15,6648.15,6648.15,0],["2021-01-26",6648.15,6648.15,6648.15,6648.15,0],["2021-01-27",6648.15,6648.15,6648.15,6648.15,0],["2021-01-28",6648.15,6648.15,6648.15,6648.15,0],["2021-01-29",6648.15,6648.15,6648.15,6648.15,86],["2021-02-01",6648.15,6648.15,6648.15,6648.15,0],["2021-02-02",6648.15,6648.15,6648.15,6648.15,0],["2021-02-03",6648.15,6648.15,6648.15,6648.15,0],["2021-02-04",6648.15,6648.15,6648.15,6648.15,0],["2021-02-05",6648.15,6648.15,6648.15,6648.15,0],["2021-02-08",6648.15,6648.15,6648.15,6648.15,0],["2021-02-09",6648.15,6648.15,6648.15,6648.15,0],["2021-02-17",6648.15,6648.15,6648.15,6648.15,0],["2021-02-18",6648.15,6648.15,6648.15,6648.15,0],["2021-02-19",6648.15,6648.15,6648.15,6648.15,0],["2021-02-22",6648.15,6648.15,6648.15,6648.15,0],["2021-02-23",6648.15,6648.15,6648.15,6648.15,0],["2021-02-24",6648.15,6648.15,6648.15,6648.15,0],["2021-02-25",6648.15,6648.15,6648.15,6648.15,0],["2021-02-26",6648.15,6648.15,6648.15,6648.15,0],["2021-03-01",6648.15,6648.15,6648.15,6648.15,0],["2021-03-02",6648.15,6648.15,6648.15,6648.15,0],["2021-03-03",6648.15,6648.15,6648.15,6648.15,0],["2021-03-04",6648.15,6648.15,6648.15,6648.15,0],["2021-03-05",6648.15,6648.15,6648.15,6648.15,0],["2021-03-08",6648.15,6648.15,6648.15,6648.15,0],["2021-03-09",6648.15,6648.15,6648.15,6648.15,0],["2021-03-10",6648.15,6648.15,6648.15,6648.15,0],["2021-03-11",6648.15,6648.15,6648.15,6648.15,0],["2021-03-12",6648.15,6648.15,6648.15,6648.15,0],["2021-03-15",6648.15,6648.15,6648.15,6648.15,0],["2021-03-16",6648.15,6648.15,6017.72,6017.72,300],["2021-03-17",5616.54,5616.54,5444.6,5616.54,1622],["2021-03-18",6075.03,6075.03,5616.54,5616.54,1900],["2021-03-19",5616.54,5616.54,5616.54,5616.54,0],["2021-03-22",6075.03,6075.03,5158.04,5158.04,604],["2021-03-23",5616.54,5616.54,4756.86,4756.86,500],["2021-03-24",5158.04,5158.04,4756.86,4756.86,5900],["2021-03-25",4756.86,5215.36,4584.93,5215.36,7100],["2021-03-26",4814.17,4814.17,4814.17,4814.17,400],["2021-03-29",4699.55,4699.55,4699.55,4699.55,100],["2021-03-30",5100.73,5100.73,4699.55,4699.55,2000],["2021-03-31",4699.55,4699.55,4699.55,4699.55,0],["2021-04-01",4699.55,4756.86,4699.55,4756.86,3900],["2021-04-02",4756.86,4756.86,4756.86,4756.86,4000],["2021-04-05",5158.04,5158.04,4814.17,4814.17,1100],["2021-04-06",4871.49,4871.49,4756.86,4871.49,6300],["2021-04-07",4871.49,4986.11,4756.86,4986.11,9000],["2021-04-08",4928.8,5100.73,4928.8,4986.11,6600],["2021-04-09",5043.42,5043.42,4986.11,4986.11,2500],["2021-04-12",4986.11,5043.42,4986.11,5043.42,5300],["2021-04-13",5043.42,5158.04,5043.42,5158.04,4900],["2021-04-14",5100.73,5158.04,5100.73,5158.04,4000],["2021-04-15",5100.73,5158.04,5100.73,5158.04,5500],["2021-04-16",5158.04,5387.29,5100.73,5100.73,15700],["2021-04-19",5100.73,5272.67,5100.73,5272.67,26500],["2021-04-20",5215.36,5272.67,5215.36,5272.67,18400],["2021-04-22",5272.67,5272.67,5043.42,5158.04,6800],["2021-04-23",4756.86,5272.67,4756.86,4814.17,20100],["2021-04-26",5272.67,5272.67,4814.17,5272.67,33900],["2021-04-27",5444.6,5444.6,5444.6,5444.6,200],["2021-04-28",5043.42,5158.04,5043.42,5158.04,700],["2021-04-29",4928.8,5444.6,4928.8,5444.6,300],["2021-05-04",5444.6,5444.6,5444.6,5444.6,0],["2021-05-05",5329.98,5329.98,5043.42,5043.42,200],["2021-05-06",5043.42,5043.42,5043.42,5043.42,0],["2021-05-07",5043.42,5043.42,5043.42,5043.42,1800],["2021-05-10",4928.8,4928.8,4928.8,4928.8,1000],["2021-05-11",4928.8,5329.98,4928.8,5329.98,1100],["2021-05-12",5387.29,5387.29,4928.8,5387.29,500],["2021-05-13",5444.6,5444.6,5444.6,5444.6,100],["2021-05-14",5444.6,5444.6,5444.6,5444.6,0],["2021-05-17",4928.8,4928.8,4928.8,4928.8,4900],["2021-05-18",4928.8,4928.8,4928.8,4928.8,96],["2021-05-19",4928.8,4928.8,4871.49,4871.49,300],["2021-05-20",5100.73,5100.73,5100.73,5100.73,900],["2021-05-21",4928.8,4928.8,4928.8,4928.8,200],["2021-05-24",4699.55,4699.55,4699.55,4699.55,100],["2021-05-25",4699.55,4699.55,4699.55,4699.55,0],["2021-05-26",4412.99,4756.86,4412.99,4756.86,200],["2021-05-27",4871.49,4871.49,4871.49,4871.49,500],["2021-05-28",4871.49,4871.49,4871.49,4871.49,0],["2021-05-31",4642.24,4642.24,4642.24,4642.24,100],["2021-06-01",4642.24,4642.24,4642.24,4642.24,100],["2021-06-02",4928.8,4928.8,4584.93,4584.93,400],["2021-06-03",4584.93,4584.93,4584.93,4584.93,0],["2021-06-04",4584.93,4584.93,4584.93,4584.93,100],["2021-06-07",4584.93,4584.93,4584.93,4584.93,300],["2021-06-08",4928.8,4928.8,4928.8,4928.8,300],["2021-06-09",4642.24,4642.24,4642.24,4642.24,100],["2021-06-10",4871.49,4871.49,4871.49,4871.49,400],["2021-06-11",4871.49,4871.49,4871.49,4871.49,0],["2021-06-14",4871.49,4871.49,4871.49,4871.49,0],["2021-06-15",4756.86,4756.86,4584.93,4642.24,700],["2021-06-16",4642.24,4642.24,4642.24,4642.24,0],["2021-06-17",4642.24,4642.24,4642.24,4642.24,0],["2021-06-18",4584.93,4584.93,4412.99,4412.99,200],["2021-06-21",4584.93,4584.93,4584.93,4584.93,300],["2021-06-22",4584.93,4584.93,4584.93,4584.93,0],["2021-06-23",4584.93,4584.93,4584.93,4584.93,0],["2021-06-24",4642.24,4642.24,4642.24,4642.24,1800],["2021-06-25",4642.24,4642.24,4642.24,4642.24,0],["2021-06-28",4642.24,4642.24,4642.24,4642.24,0],["2021-06-29",4642.24,4642.24,4642.24,4642.24,0],["2021-06-30",4642.24,4642.24,4642.24,4642.24,0],["2021-07-01",4642.24,4642.24,4642.24,4642.24,0],["2021-07-02",4642.24,4642.24,4642.24,4642.24,0],["2021-07-05",4642.24,4642.24,4642.24,4642.24,0],["2021-07-06",4642.24,4642.24,4642.24,4642.24,0],["2021-07-07",4241.06,4241.06,4241.06,4241.06,100],["2021-07-08",4241.06,4241.06,4241.06,4241.06,0],["2021-07-09",4584.93,4584.93,4584.93,4584.93,100],["2021-07-12",4584.93,4584.93,4584.93,4584.93,0],["2021-07-13",4814.17,4814.17,4699.55,4699.55,900],["2021-07-14",4871.49,4871.49,4699.55,4699.55,6200],["2021-07-15",4871.49,4871.49,4871.49,4871.49,300],["2021-07-16",4928.8,4928.8,4928.8,4928.8,500],["2021-07-19",4928.8,4928.8,4928.8,4928.8,0],["2021-07-20",4928.8,4928.8,4928.8,4928.8,0],["2021-07-21",4928.8,4928.8,4928.8,4928.8,0],["2021-07-22",4584.93,4584.93,4584.93,4584.93,300],["2021-07-23",4584.93,4584.93,4584.93,4584.93,0],["2021-07-26",4584.93,4584.93,4584.93,4584.93,100],["2021-07-27",4584.93,4584.93,4584.93,4584.93,0],["2021-07-28",4584.93,4584.93,4584.93,4584.93,0],["2021-07-29",4584.93,4584.93,4584.93,4584.93,0],["2021-07-30",4584.93,4584.93,4584.93,4584.93,0],["2021-08-02",4584.93,4584.93,4584.93,4584.93,0],["2021-08-03",4584.93,4584.93,4584.93,4584.93,0],["2021-08-04",4584.93,4584.93,4584.93,4584.93,0],["2021-08-05",4584.93,4584.93,4584.93,4584.93,0],["2021-08-06",4584.93,4584.93,4584.93,4584.93,0],["2021-08-09",4584.93,4584.93,4584.93,4584.93,0],["2021-08-10",4584.93,4584.93,4584.93,4584.93,100],["2021-08-11",4584.93,4584.93,4584.93,4584.93,0],["2021-08-12",4584.93,4584.93,4584.93,4584.93,0],["2021-08-13",4584.93,4584.93,4584.93,4584.93,0],["2021-08-16",4584.93,4584.93,4584.93,4584.93,0],["2021-08-17",4584.93,4584.93,4584.93,4584.93,0],["2021-08-18",4584.93,4584.93,4584.93,4584.93,0],["2021-08-19",4584.93,4584.93,4584.93,4584.93,0],["2021-08-20",4584.93,4584.93,4584.93,4584.93,0],["2021-08-23",4584.93,4584.93,4584.93,4584.93,0],["2021-08-24",4584.93,4584.93,4584.93,4584.93,0],["2021-08-25",4584.93,4584.93,4584.93,4584.93,0],["2021-08-26",4584.93,4584.93,4584.93,4584.93,0],["2021-08-27",4584.93,4584.93,4584.93,4584.93,0],["2021-08-30",4584.93,4584.93,4584.93,4584.93,0],["2021-08-31",4584.93,4584.93,4584.93,4584.93,0],["2021-09-01",4584.93,4584.93,4584.93,4584.93,0],["2021-09-06",4584.93,4584.93,4584.93,4584.93,100],["2021-09-07",4584.93,4584.93,4584.93,4584.93,0],["2021-09-08",4871.49,4871.49,4871.49,4871.49,1400],["2021-09-09",4871.49,4871.49,4871.49,4871.49,0],["2021-09-10",4871.49,4871.49,4871.49,4871.49,0],["2021-09-13",4871.49,4871.49,4871.49,4871.49,0],["2021-09-14",4871.49,4871.49,4871.49,4871.49,0],["2021-09-15",4871.49,4871.49,4871.49,4871.49,0],["2021-09-16",4871.49,4871.49,4871.49,4871.49,0],["2021-09-17",4871.49,4871.49,4871.49,4871.49,0],["2021-09-20",4871.49,4871.49,4871.49,4871.49,0],["2021-09-21",4871.49,4871.49,4871.49,4871.49,0],["2021-09-22",5043.42,5272.67,5043.42,5158.04,1400],["2021-09-23",5158.04,5444.6,5158.04,5444.6,600],["2021-09-24",5444.6,5444.6,5444.6,5444.6,0],["2021-09-27",5501.91,5616.54,5501.91,5616.54,400],["2021-09-28",5960.41,5960.41,5960.41,5960.41,100],["2021-09-29",5960.41,5960.41,5960.41,5960.41,0],["2021-09-30",5387.29,5731.16,5387.29,5731.16,1600],["2021-10-01",6246.96,6246.96,6246.96,6246.96,200],["2021-10-04",5673.85,5673.85,5673.85,5673.85,100],["2021-10-05",5158.04,5501.91,5158.04,5501.91,300],["2021-10-06",5845.78,5845.78,5100.73,5100.73,300],["2021-10-07",5501.91,5501.91,5501.91,5501.91,100],["2021-10-08",5444.6,5444.6,5444.6,5444.6,100],["2021-10-11",5731.16,5731.16,5731.16,5731.16,5700],["2021-10-12",5673.85,5673.85,5673.85,5673.85,100],["2021-10-13",6189.65,6189.65,6189.65,6189.65,100],["2021-10-14",6189.65,6189.65,6189.65,6189.65,0],["2021-10-15",6762.77,6762.77,6762.77,6762.77,200],["2021-10-18",6762.77,6762.77,6762.77,6762.77,0],["2021-10-19",6762.77,6762.77,6762.77,6762.77,0],["2021-10-20",6304.28,6304.28,6304.28,6304.28,5900],["2021-10-21",6304.28,6304.28,6304.28,6304.28,0],["2021-10-22",6877.39,6877.39,6648.15,6877.39,2100],["2021-10-25",6877.39,6877.39,6877.39,6877.39,0],["2021-10-26",6877.39,6877.39,6877.39,6877.39,0],["2021-10-27",6877.39,6877.39,6877.39,6877.39,0],["2021-10-28",6877.39,6877.39,6877.39,6877.39,0],["2021-10-29",6877.39,6877.39,6877.39,6877.39,0],["2021-11-01",6877.39,6877.39,6877.39,6877.39,0],["2021-11-02",6877.39,6877.39,6877.39,6877.39,0],["2021-11-03",6877.39,6877.39,6877.39,6877.39,0],["2021-11-04",6877.39,6877.39,6877.39,6877.39,0],["2021-11-05",6877.39,6877.39,6877.39,6877.39,0],["2021-11-08",6877.39,6877.39,6877.39,6877.39,1000],["2021-11-09",6877.39,6877.39,6877.39,6877.39,100],["2021-11-10",7565.13,7565.13,6648.15,6648.15,900],["2021-11-11",6648.15,6648.15,6648.15,6648.15,0],["2021-11-12",6648.15,6648.15,6648.15,6648.15,100],["2021-11-15",6588.25,7306.97,6588.25,7306.97,5100],["2021-11-16",7306.97,7306.97,6648.15,6648.15,600],["2021-11-17",6648.15,6648.15,6648.15,6648.15,0],["2021-11-18",6708.04,7187.18,6648.15,6648.15,800],["2021-11-19",6109.11,7187.18,6109.11,7187.18,9100],["2021-11-22",7187.18,7187.18,7187.18,7187.18,200],["2021-11-23",7187.18,7187.18,7187.18,7187.18,500],["2021-11-24",7187.18,7187.18,6468.47,6528.36,4300],["2021-11-25",5989.32,6528.36,5989.32,6528.36,1100],["2021-11-26",6528.36,6528.36,6528.36,6528.36,0],["2021-11-29",6528.36,6528.36,6528.36,6528.36,0],["2021-11-30",5989.32,6528.36,5989.32,6528.36,2000],["2021-12-01",6528.36,6528.36,6528.36,6528.36,0],["2021-12-02",6528.36,6528.36,6528.36,6528.36,1000],["2021-12-03",6288.79,6288.79,6169.0,6169.0,500],["2021-12-06",6169.0,6169.0,6169.0,6169.0,0],["2021-12-07",6169.0,6169.0,6169.0,6169.0,0],["2021-12-08",6169.0,6169.0,6169.0,6169.0,0],["2021-12-09",5570.07,5570.07,5570.07,5570.07,100],["2021-12-10",5570.07,5570.07,5570.07,5570.07,0],["2021-12-13",5570.07,5570.07,5570.07,5570.07,0],["2021-12-14",5510.17,6109.11,5510.17,6109.11,200],["2021-12-15",6408.57,6408.57,6408.57,6408.57,600],["2021-12-16",6408.57,6408.57,6408.57,6408.57,0],["2021-12-17",6408.57,6408.57,6408.57,6408.57,0],["2021-12-20",6408.57,6408.57,6408.57,6408.57,0],["2021-12-21",5869.53,6348.68,5869.53,6348.68,200],["2021-12-22",6348.68,6348.68,6348.68,6348.68,0],["2021-12-23",6348.68,6348.68,6348.68,6348.68,0],["2021-12-24",6348.68,6348.68,6348.68,6348.68,0],["2021-12-27",5989.32,5989.32,5989.32,5989.32,100],["2021-12-28",5570.07,5570.07,5570.07,5570.07,100],["2021-12-29",5270.6,5270.6,5270.6,5270.6,100],["2021-12-30",5330.5,5749.75,5270.6,5749.75,300],["2021-12-31",5749.75,5749.75,5749.75,5749.75,100],["2022-01-04",5749.75,5749.75,5749.75,5749.75,0],["2022-01-05",5809.64,5809.64,5809.64,5809.64,100],["2022-01-06",5749.75,5749.75,5749.75,5749.75,800],["2022-01-07",5809.64,5809.64,5809.64,5809.64,100],["2022-01-10",6288.79,6348.68,6288.79,6348.68,600],["2022-01-11",6348.68,6348.68,6348.68,6348.68,0],["2022-01-12",5809.64,5809.64,5749.75,5749.75,800],["2022-01-13",5809.64,6288.79,5809.64,6288.79,1000],["2022-01-14",6288.79,6288.79,6288.79,6288.79,100],["2022-01-17",6288.79,6288.79,6288.79,6288.79,0],["2022-01-18",5749.75,5749.75,5689.85,5689.85,200],["2022-01-19",5689.85,5689.85,5689.85,5689.85,700],["2022-01-20",5689.85,5689.85,5689.85,5689.85,0],["2022-01-21",5749.75,5869.53,5749.75,5809.64,1100],["2022-01-24",5809.64,5809.64,5809.64,5809.64,0],["2022-01-25",5809.64,5809.64,5809.64,5809.64,0],["2022-01-26",5629.96,5629.96,5629.96,5629.96,400],["2022-01-27",5570.07,5570.07,5570.07,5570.07,100],["2022-01-28",5570.07,5570.07,5570.07,5570.07,0],["2022-02-07",5570.07,5570.07,5570.07,5570.07,0],["2022-02-08",5570.07,5570.07,5570.07,5570.07,0],["2022-02-09",5570.07,5570.07,5570.07,5570.07,0],["2022-02-10",5570.07,5570.07,5570.07,5570.07,0],["2022-02-11",5570.07,5570.07,5570.07,5570.07,0],["2022-02-14",5570.07,5570.07,5570.07,5570.07,0],["2022-02-15",5689.85,5689.85,5689.85,5689.85,900],["2022-02-16",5450.28,5450.28,5450.28,5450.28,100],["2022-02-17",5450.28,5450.28,5450.28,5450.28,0],["2022-02-18",5450.28,5450.28,5450.28,5450.28,0],["2022-02-21",5450.28,5450.28,5450.28,5450.28,0],["2022-02-22",5450.28,5450.28,5450.28,5450.28,0],["2022-02-23",5809.64,5809.64,5809.64,5809.64,100],["2022-02-24",5809.64,5809.64,5809.64,5809.64,0],["2022-02-25",5929.43,5929.43,5929.43,5929.43,200],["2022-02-28",5929.43,5929.43,5929.43,5929.43,0],["2022-03-01",5749.75,5809.64,5749.75,5749.75,300],["2022-03-02",5749.75,5749.75,5749.75,5749.75,0],["2022-03-03",5989.32,6288.79,5989.32,6288.79,2900],["2022-03-04",6588.25,6588.25,6528.36,6528.36,400],["2022-03-07",6588.25,6588.25,6588.25,6588.25,1400],["2022-03-08",6887.72,7127.29,6887.72,7067.4,500],["2022-03-09",7067.4,7067.4,7067.4,7067.4,300],["2022-03-10",7067.4,7067.4,6708.04,6708.04,1000],["2022-03-11",7007.5,7007.5,7007.5,7007.5,100],["2022-03-14",7007.5,7007.5,7007.5,7007.5,0],["2022-03-15",7007.5,7007.5,7007.5,7007.5,0],["2022-03-16",7007.5,7007.5,7007.5,7007.5,0],["2022-03-17",7007.5,7007.5,7007.5,7007.5,2400],["2022-03-18",7007.5,7007.5,7007.5,7007.5,0],["2022-03-21",6444.4,6444.4,6444.4,6444.4,300],["2022-03-22",6444.4,6444.4,6444.4,6444.4,200],["2022-03-23",6444.4,6444.4,6444.4,6444.4,0],["2022-03-24",6256.7,6256.7,6069.0,6069.0,800],["2022-03-25",6194.13,6194.13,6131.57,6131.57,200],["2022-03-28",6131.57,6131.57,6131.57,6131.57,0],["2022-03-29",6381.83,6444.4,6381.83,6444.4,500],["2022-03-30",6256.7,6381.83,6256.7,6381.83,1100],["2022-03-31",6256.7,6256.7,6256.7,6256.7,3200],["2022-04-01",6319.27,6319.27,6256.7,6256.7,1100],["2022-04-04",6256.7,6256.7,6256.7,6256.7,0],["2022-04-05",6319.27,6319.27,6256.7,6256.7,500],["2022-04-06",6256.7,6256.7,6256.7,6256.7,100],["2022-04-07",6256.7,6444.4,6256.7,6444.4,800],["2022-04-08",6444.4,6444.4,6444.4,6444.4,0],["2022-04-12",6444.4,6444.4,6444.4,6444.4,0],["2022-04-13",6131.57,6131.57,6131.57,6131.57,100],["2022-04-14",6632.1,6632.1,6256.7,6256.7,200],["2022-04-15",6256.7,6256.7,6256.7,6256.7,300],["2022-04-18",6131.57,6131.57,6131.57,6131.57,400],["2022-04-19",6131.57,6131.57,6131.57,6131.57,0],["2022-04-20",6194.13,6256.7,6194.13,6256.7,1400],["2022-04-21",6256.7,6256.7,6256.7,6256.7,0],["2022-04-22",6256.7,6256.7,6256.7,6256.7,0],["2022-04-25",6256.7,6256.7,6256.7,6256.7,0],["2022-04-26",6256.7,6256.7,6256.7,6256.7,0],["2022-04-27",6256.7,6256.7,6256.7,6256.7,0],["2022-04-28",6256.7,6256.7,6256.7,6256.7,0],["2022-04-29",6256.7,6256.7,6256.7,6256.7,0],["2022-05-04",6256.7,6256.7,6256.7,6256.7,0],["2022-05-05",6256.7,6256.7,6256.7,6256.7,0],["2022-05-06",6256.7,6256.7,6256.7,6256.7,1000],["2022-05-09",6131.57,6131.57,6131.57,6131.57,300],["2022-05-10",6131.57,6131.57,6131.57,6131.57,0],["2022-05-11",6131.57,6131.57,6131.57,6131.57,0],["2022-05-12",6131.57,6131.57,6131.57,6131.57,0],["2022-05-13",6131.57,6131.57,6131.57,6131.57,0],["2022-05-16",6131.57,6131.57,6131.57,6131.57,0],["2022-05-17",6131.57,6131.57,6131.57,6131.57,0],["2022-05-18",6131.57,6131.57,6131.57,6131.57,0],["2022-05-19",6131.57,6131.57,6131.57,6131.57,0],["2022-05-20",6131.57,6131.57,6131.57,6131.57,0],["2022-05-23",6131.57,6131.57,6131.57,6131.57,0],["2022-05-24",6131.57,6131.57,6131.57,6131.57,100],["2022-05-25",6131.57,6131.57,6131.57,6131.57,0],["2022-05-26",6131.57,6131.57,6131.57,6131.57,0],["2022-05-27",6131.57,6131.57,6131.57,6131.57,0],["2022-05-30",6131.57,6131.57,6131.57,6131.57,0],["2022-05-31",5631.03,5631.03,5631.03,5631.03,700],["2022-06-01",5631.03,5631.03,5631.03,5631.03,0],["2022-06-02",5631.03,5631.03,5631.03,5631.03,0],["2022-06-03",5631.03,5631.03,5631.03,5631.03,0],["2022-06-06",5631.03,5631.03,5631.03,5631.03,0],["2022-06-07",5631.03,5631.03,5631.03,5631.03,0],["2022-06-08",5631.03,5631.03,5631.03,5631.03,0],["2022-06-09",5631.03,5631.03,5631.03,5631.03,0],["2022-06-10",5631.03,5631.03,5631.03,5631.03,0],["2022-06-13",5631.03,5631.03,5631.03,5631.03,100],["2022-06-14",5631.03,5631.03,5631.03,5631.03,0],["2022-06-15",5631.03,5631.03,5631.03,5631.03,0],["2022-06-16",5631.03,5631.03,5631.03,5631.03,0],["2022-06-17",5631.03,5631.03,5631.03,5631.03,0],["2022-06-20",5631.03,5631.03,5631.03,5631.03,0],["2022-06-21",5631.03,5631.03,5631.03,5631.03,0],["2022-06-22",5631.03,5631.03,5631.03,5631.03,0],["2022-06-23",5631.03,5631.03,5631.03,5631.03,0],["2022-06-24",5631.03,5631.03,5631.03,5631.03,0],["2022-06-27",5631.03,5631.03,5631.03,5631.03,0],["2022-06-28",5631.03,5631.03,5631.03,5631.03,0],["2022-06-29",5631.03,5631.03,5631.03,5631.03,0],["2022-06-30",5631.03,5631.03,5631.03,5631.03,0],["2022-07-01",5631.03,5631.03,5631.03,5631.03,0],["2022-07-04",5631.03,5631.03,5631.03,5631.03,0],["2022-07-05",5067.93,5067.93,5067.93,5067.93,900],["2022-07-06",5067.93,5067.93,5067.93,5067.93,0],["2022-07-07",5067.93,5067.93,5067.93,5067.93,0],["2022-07-08",5067.93,5067.93,5067.93,5067.93,0],["2022-07-11",5067.93,5067.93,5067.93,5067.93,0],["2022-07-12",5067.93,5067.93,5067.93,5067.93,0],["2022-07-13",5067.93,5067.93,5067.93,5067.93,0],["2022-07-14",5067.93,5067.93,5067.93,5067.93,0],["2022-07-15",5067.93,5067.93,5067.93,5067.93,0],["2022-07-18",5067.93,5067.93,5067.93,5067.93,0],["2022-07-19",5067.93,5067.93,5067.93,5067.93,0],["2022-07-20",5067.93,5067.93,5067.93,5067.93,0],["2022-07-21",5067.93,5067.93,5067.93,5067.93,0],["2022-07-22",5067.93,5067.93,5067.93,5067.93,0],["2022-07-25",5067.93,5067.93,5067.93,5067.93,0],["2022-07-26",5067.93,5067.93,5067.93,5067.93,0],["2022-07-27",5568.46,5568.46,5568.46,5568.46,100],["2022-07-28",5568.46,5568.46,5568.46,5568.46,0],["2022-07-29",5568.46,5568.46,5568.46,5568.46,0],["2022-08-01",5568.46,5568.46,5568.46,5568.46,0],["2022-08-02",5568.46,5568.46,5568.46,5568.46,0],["2022-08-03",6069.0,6069.0,6069.0,6069.0,100],["2022-08-04",6069.0,6069.0,6069.0,6069.0,0],["2022-08-05",6069.0,6069.0,6069.0,6069.0,0],["2022-08-08",5505.9,5505.9,5505.9,5505.9,100],["2022-08-09",5505.9,5505.9,5505.9,5505.9,0],["2022-08-10",5505.9,5505.9,5505.9,5505.9,0],["2022-08-11",5505.9,5505.9,5505.9,5505.9,0],["2022-08-12",5505.9,5505.9,5505.9,5505.9,0],["2022-08-15",5505.9,5505.9,5505.9,5505.9,0],["2022-08-16",5505.9,5505.9,5505.9,5505.9,0],["2022-08-17",5505.9,5505.9,5505.9,5505.9,0],["2022-08-18",5505.9,5505.9,5505.9,5505.9,0],["2022-08-19",5505.9,5505.9,5505.9,5505.9,0],["2022-08-22",5505.9,5505.9,5505.9,5505.9,0],["2022-08-23",5380.76,5380.76,5380.76,5380.76,100],["2022-08-24",5380.76,5380.76,5380.76,5380.76,0],["2022-08-25",5380.76,5380.76,5380.76,5380.76,0],["2022-08-26",5380.76,5380.76,5380.76,5380.76,0],["2022-08-29",5380.76,5380.76,5380.76,5380.76,0],["2022-08-30",5380.76,5380.76,5380.76,5380.76,0],["2022-08-31",5380.76,5380.76,5380.76,5380.76,0],["2022-09-05",5380.76,5380.76,5380.76,5380.76,0],["2022-09-06",5380.76,5380.76,5380.76,5380.76,0],["2022-09-07",5380.76,5380.76,5380.76,5380.76,0],["2022-09-08",5380.76,5380.76,5380.76,5380.76,0],["2022-09-09",5380.76,5380.76,5380.76,5380.76,0],["2022-09-12",5380.76,5380.76,5380.76,5380.76,0],["2022-09-13",5380.76,5380.76,5380.76,5380.76,0],["2022-09-14",5380.76,5380.76,5380.76,5380.76,0],["2022-09-15",5380.76,5380.76,5380.76,5380.76,0],["2022-09-16",5380.76,5380.76,5380.76,5380.76,0],["2022-09-19",5380.76,5380.76,5380.76,5380.76,0],["2022-09-20",5380.76,5380.76,5380.76,5380.76,0],["2022-09-21",5380.76,5380.76,5380.76,5380.76,0],["2022-09-22",5380.76,5380.76,5380.76,5380.76,0],["2022-09-23",5380.76,5380.76,5380.76,5380.76,0],["2022-09-26",5380.76,5380.76,5380.76,5380.76,0],["2022-09-27",5380.76,5380.76,5380.76,5380.76,0],["2022-09-28",5380.76,5380.76,5380.76,5380.76,0],["2022-09-29",5380.76,5380.76,5380.76,5380.76,0],["2022-09-30",5818.73,5818.73,5818.73,5818.73,100],["2022-10-03",5818.73,5818.73,5818.73,5818.73,0],["2022-10-04",5818.73,5818.73,5818.73,5818.73,0],["2022-10-05",5818.73,5818.73,5818.73,5818.73,0],["2022-10-06",5818.73,5818.73,5818.73,5818.73,0],["2022-10-07",5818.73,5818.73,5818.73,5818.73,0],["2022-10-10",5818.73,5818.73,5818.73,5818.73,0],["2022-10-11",5818.73,5818.73,5818.73,5818.73,0],["2022-10-12",5818.73,5818.73,5818.73,5818.73,0],["2022-10-13",5255.63,5255.63,5255.63,5255.63,100],["2022-10-14",5255.63,5255.63,5255.63,5255.63,0],["2022-10-17",5255.63,5255.63,5255.63,5255.63,0],["2022-10-18",5255.63,5255.63,5255.63,5255.63,0],["2022-10-19",5255.63,5255.63,5255.63,5255.63,0],["2022-10-20",5255.63,5255.63,5255.63,5255.63,0],["2022-10-21",5255.63,5255.63,5255.63,5255.63,0],["2022-10-24",5255.63,5255.63,5255.63,5255.63,0],["2022-10-25",5255.63,5255.63,5255.63,5255.63,0],["2022-10-26",5255.63,5255.63,5255.63,5255.63,0],["2022-10-27",5255.63,5255.63,5255.63,5255.63,0],["2022-10-28",5255.63,5255.63,5255.63,5255.63,0],["2022-10-31",5255.63,5255.63,5255.63,5255.63,0],["2022-11-01",5255.63,5255.63,5255.63,5255.63,0],["2022-11-02",5255.63,5255.63,5255.63,5255.63,0],["2022-11-03",5255.63,5255.63,5255.63,5255.63,0],["2022-11-04",5255.63,5255.63,5255.63,5255.63,0],["2022-11-07",5255.63,5255.63,5255.63,5255.63,0],["2022-11-08",5255.63,5255.63,5255.63,5255.63,0],["2022-11-09",5193.06,5193.06,5193.06,5193.06,400],["2022-11-10",5193.06,5193.06,5193.06,5193.06,0],["2022-11-11",5193.06,5193.06,5193.06,5193.06,0],["2022-11-14",5193.06,5193.06,5193.06,5193.06,0],["2022-11-15",5193.06,5193.06,5193.06,5193.06,0],["2022-11-16",5193.06,5193.06,5193.06,5193.06,0],["2022-11-17",5193.06,5193.06,5193.06,5193.06,0],["2022-11-18",5193.06,5193.06,5193.06,5193.06,0],["2022-11-21",5193.06,5193.06,5193.06,5193.06,0],["2022-11-22",5193.06,5193.06,5193.06,5193.06,0],["2022-11-23",5193.06,5193.06,5193.06,5193.06,0],["2022-11-24",5193.06,5193.06,5193.06,5193.06,0],["2022-11-25",5193.06,5193.06,5193.06,5193.06,0],["2022-11-28",5193.06,5193.06,5193.06,5193.06,0],["2022-11-29",5193.06,5193.06,5193.06,5193.06,0],["2022-11-30",5193.06,5193.06,5193.06,5193.06,0],["2022-12-01",5193.06,5193.06,5193.06,5193.06,0],["2022-12-02",5193.06,5193.06,5193.06,5193.06,0],["2022-12-05",5193.06,5193.06,5193.06,5193.06,0],["2022-12-06",5193.06,5193.06,5193.06,5193.06,0],["2022-12-07",5193.06,5193.06,5193.06,5193.06,0],["2022-12-08",5193.06,5193.06,5193.06,5193.06,0],["2022-12-09",5193.06,5193.06,5193.06,5193.06,0],["2022-12-12",5193.06,5193.06,5193.06,5193.06,0],["2022-12-13",5193.06,5193.06,5193.06,5193.06,0],["2022-12-14",5193.06,5193.06,5193.06,5193.06,0],["2022-12-15",5193.06,5193.06,5193.06,5193.06,0],["2022-12-16",5193.06,5193.06,5193.06,5193.06,0],["2022-12-19",5193.06,5193.06,5193.06,5193.06,0],["2022-12-20",5193.06,5193.06,5193.06,5193.06,0],["2022-12-21",5193.06,5193.06,5193.06,5193.06,0],["2022-12-22",5193.06,5193.06,5193.06,5193.06,0],["2022-12-23",5193.06,5193.06,5193.06,5193.06,0],["2022-12-26",5193.06,5193.06,5193.06,5193.06,0],["2022-12-27",5193.06,5193.06,5193.06,5193.06,0],["2022-12-28",5193.06,5193.06,5193.06,5193.06,0],["2022-12-29",5193.06,5193.06,5193.06,5193.06,0],["2022-12-30",5193.06,5193.06,5193.06,5193.06,0],["2023-01-03",5193.06,5193.06,5193.06,5193.06,0],["2023-01-04",5193.06,5193.06,5193.06,5193.06,0],["2023-01-05",5193.06,5193.06,5193.06,5193.06,0],["2023-01-06",5193.06,5193.06,5193.06,5193.06,0],["2023-01-09",5193.06,5193.06,5193.06,5193.06,0],["2023-01-10",5193.06,5193.06,5193.06,5193.06,0],["2023-01-11",5193.06,5193.06,5193.06,5193.06,0],["2023-01-12",5193.06,5193.06,5193.06,5193.06,0],["2023-01-13",5193.06,5193.06,5193.06,5193.06,0],["2023-01-16",5193.06,5193.06,5193.06,5193.06,0],["2023-01-17",5693.6,5693.6,5693.6,5693.6,100],["2023-01-18",5693.6,5693.6,5693.6,5693.6,0],["2023-01-19",5693.6,5693.6,5693.6,5693.6,0],["2023-01-27",5693.6,5693.6,5693.6,5693.6,0],["2023-01-30",5693.6,5693.6,5693.6,5693.6,0],["2023-01-31",5693.6,5693.6,5693.6,5693.6,0],["2023-02-01",5693.6,5693.6,5693.6,5693.6,0],["2023-02-02",5693.6,5693.6,5693.6,5693.6,0],["2023-02-03",5693.6,5693.6,5693.6,5693.6,0],["2023-02-06",5693.6,5693.6,5693.6,5693.6,0],["2023-02-07",5693.6,5693.6,5693.6,5693.6,0],["2023-02-08",5693.6,5693.6,5693.6,5693.6,0],["2023-02-09",5693.6,5693.6,5693.6,5693.6,0],["2023-02-10",5693.6,5693.6,5693.6,5693.6,0],["2023-02-13",5693.6,5693.6,5693.6,5693.6,0],["2023-02-14",5693.6,5693.6,5693.6,5693.6,0],["2023-02-15",5693.6,5693.6,5693.6,5693.6,0],["2023-02-16",5693.6,5693.6,5693.6,5693.6,0],["2023-02-17",5693.6,5693.6,5693.6,5693.6,0],["2023-02-20",5693.6,5693.6,5693.6,5693.6,0],["2023-02-21",5693.6,5693.6,5693.6,5693.6,0],["2023-02-22",5693.6,5693.6,5693.6,5693.6,0],["2023-02-23",5693.6,5693.6,5693.6,5693.6,0],["2023-02-24",5693.6,5693.6,5693.6,5693.6,0],["2023-02-27",5693.6,5693.6,5693.6,5693.6,0],["2023-02-28",5693.6,5693.6,5693.6,5693.6,0],["2023-03-01",5693.6,5693.6,5693.6,5693.6,0],["2023-03-02",5693.6,5693.6,5693.6,5693.6,0],["2023-03-03",5693.6,5693.6,5693.6,5693.6,0],["2023-03-06",5693.6,5693.6,5693.6,5693.6,0],["2023-03-07",5693.6,5693.6,5693.6,5693.6,0],["2023-03-08",5693.6,5693.6,5693.6,5693.6,0],["2023-03-09",5693.6,5693.6,5693.6,5693.6,0],["2023-03-10",5693.6,5693.6,5693.6,5693.6,0],["2023-03-13",5693.6,5693.6,5693.6,5693.6,0],["2023-03-14",5693.6,5693.6,5693.6,5693.6,0],["2023-03-15",5693.6,5693.6,5693.6,5693.6,0],["2023-03-16",5693.6,5693.6,5693.6,5693.6,0],["2023-03-17",5693.6,5693.6,5693.6,5693.6,0],["2023-03-20",5693.6,5693.6,5693.6,5693.6,0],["2023-03-21",5693.6,5693.6,5693.6,5693.6,0],["2023-03-22",5693.6,5693.6,5693.6,5693.6,0],["2023-03-23",5693.6,5693.6,5693.6,5693.6,0],["2023-03-24",5693.6,5693.6,5693.6,5693.6,0],["2023-03-27",5693.6,5693.6,5693.6,5693.6,0],["2023-03-28",5693.6,5693.6,5693.6,5693.6,0],["2023-03-29",5693.6,5693.6,5693.6,5693.6,0],["2023-03-30",5693.6,5693.6,5693.6,5693.6,0],["2023-03-31",5693.6,5693.6,5693.6,5693.6,0],["2023-04-03",5693.6,5693.6,5693.6,5693.6,0],["2023-04-04",5693.6,5693.6,5693.6,5693.6,0],["2023-04-05",5157.73,5157.73,5157.73,5157.73,100],["2023-04-06",5157.73,5157.73,5157.73,5157.73,0],["2023-04-07",5157.73,5157.73,5157.73,5157.73,0],["2023-04-10",5157.73,5157.73,5157.73,5157.73,0],["2023-04-11",5157.73,5157.73,5157.73,5157.73,0],["2023-04-12",5157.73,5157.73,5157.73,5157.73,0],["2023-04-13",5157.73,5157.73,5157.73,5157.73,0],["2023-04-14",5157.73,5157.73,5157.73,5157.73,0],["2023-04-17",5157.73,5157.73,5157.73,5157.73,0],["2023-04-18",5157.73,5157.73,5157.73,5157.73,0],["2023-04-19",5157.73,5157.73,5157.73,5157.73,0],["2023-04-20",5157.73,5157.73,5157.73,5157.73,0],["2023-04-21",5157.73,5157.73,5157.73,5157.73,0],["2023-04-24",5157.73,5157.73,5157.73,5157.73,0],["2023-04-25",5157.73,5157.73,5157.73,5157.73,0],["2023-04-26",5157.73,5157.73,5157.73,5157.73,0],["2023-04-27",5157.73,5157.73,5157.73,5157.73,0],["2023-04-28",5157.73,5157.73,5157.73,5157.73,0],["2023-05-04",5157.73,5157.73,5157.73,5157.73,0],["2023-05-05",5157.73,5157.73,5157.73,5157.73,0],["2023-05-08",5157.73,5157.73,5157.73,5157.73,0],["2023-05-09",5157.73,5157.73,5157.73,5157.73,0],["2023-05-10",5157.73,5157.73,5157.73,5157.73,0],["2023-05-11",5157.73,5157.73,5157.73,5157.73,0],["2023-05-12",5157.73,5157.73,5157.73,5157.73,0],["2023-05-15",5157.73,5157.73,5157.73,5157.73,0],["2023-05-16",5358.68,5358.68,5358.68,5358.68,600],["2023-05-17",5358.68,5358.68,5358.68,5358.68,0],["2023-05-18",5358.68,5358.68,5358.68,5358.68,0],["2023-05-19",5358.68,5358.68,5358.68,5358.68,0],["2023-05-22",5358.68,5358.68,5358.68,5358.68,0],["2023-05-23",5358.68,5358.68,5358.68,5358.68,0],["2023-05-24",5358.68,5358.68,5358.68,5358.68,0],["2023-05-25",5358.68,5358.68,5358.68,5358.68,0],["2023-05-26",5358.68,5358.68,5358.68,5358.68,0],["2023-05-29",5358.68,5358.68,5358.68,5358.68,0],["2023-05-30",5358.68,5358.68,5358.68,5358.68,0],["2023-05-31",5358.68,5358.68,5358.68,5358.68,0],["2023-06-01",5358.68,5358.68,5358.68,5358.68,0],["2023-06-02",5358.68,5358.68,5358.68,5358.68,0],["2023-06-05",4822.81,4822.81,4822.81,4822.81,100],["2023-06-06",4822.81,4822.81,4822.81,4822.81,1000],["2023-06-07",4822.81,4822.81,4822.81,4822.81,0],["2023-06-08",4822.81,4822.81,4822.81,4822.81,0],["2023-06-09",4956.78,4956.78,4956.78,4956.78,100],["2023-06-12",4956.78,4956.78,4956.78,4956.78,0],["2023-06-13",4956.78,4956.78,4956.78,4956.78,0],["2023-06-14",5023.76,5023.76,5023.76,5023.76,100],["2023-06-15",4956.78,4956.78,4956.78,4956.78,500],["2023-06-16",4956.78,4956.78,4956.78,4956.78,100],["2023-06-19",4956.78,4956.78,4956.78,4956.78,300],["2023-06-20",5023.76,5023.76,5023.76,5023.76,100],["2023-06-21",5023.76,5023.76,5023.76,5023.76,0],["2023-06-22",5023.76,5023.76,5023.76,5023.76,0],["2023-06-23",5023.76,5023.76,5023.76,5023.76,0],["2023-06-26",5023.76,5023.76,5023.76,5023.76,0],["2023-06-27",5023.76,5023.76,5023.76,5023.76,0],["2023-06-28",5023.76,5023.76,5023.76,5023.76,0],["2023-06-29",5492.65,5492.65,5492.65,5492.65,300],["2023-06-30",5492.65,5492.65,5492.65,5492.65,0],["2023-07-03",5492.65,5492.65,5492.65,5492.65,0],["2023-07-04",5492.65,5492.65,5492.65,5492.65,0],["2023-07-05",5492.65,5492.65,5492.65,5492.65,0],["2023-07-06",5492.65,5492.65,4956.78,5023.76,300],["2023-07-07",5023.76,5023.76,5023.76,5023.76,0],["2023-07-10",5023.76,5023.76,5023.76,5023.76,0],["2023-07-11",5023.76,5023.76,5023.76,5023.76,0],["2023-07-12",5023.76,5023.76,5023.76,5023.76,100],["2023-07-13",5023.76,5023.76,5023.76,5023.76,0],["2023-07-14",5023.76,5023.76,5023.76,5023.76,0],["2023-07-17",5023.76,5023.76,5023.76,5023.76,0],["2023-07-18",5023.76,5023.76,5023.76,5023.76,100],["2023-07-19",5023.76,5023.76,5023.76,5023.76,0],["2023-07-20",5023.76,5023.76,5023.76,5023.76,0],["2023-07-21",5023.76,5023.76,5023.76,5023.76,0],["2023-07-24",5023.76,5023.76,5023.76,5023.76,0],["2023-07-25",5023.76,5023.76,5023.76,5023.76,0],["2023-07-26",5023.76,5023.76,5023.76,5023.76,0],["2023-07-27",5492.65,5492.65,5492.65,5492.65,100],["2023-07-28",4956.78,5023.76,4956.78,4956.78,4200],["2023-07-31",4956.78,4956.78,4956.78,4956.78,0],["2023-08-01",5023.76,5023.76,5023.76,5023.76,500],["2023-08-02",5023.76,5023.76,5023.76,5023.76,0],["2023-08-03",5023.76,5023.76,5023.76,5023.76,100],["2023-08-04",5023.76,5023.76,5023.76,5023.76,500],["2023-08-07",5023.76,5023.76,5023.76,5023.76,0],["2023-08-08",5023.76,5023.76,5023.76,5023.76,0],["2023-08-09",5492.65,5492.65,5492.65,5492.65,100],["2023-08-10",5492.65,5492.65,5492.65,5492.65,0],["2023-08-11",5492.65,6028.52,5492.65,6028.52,600],["2023-08-14",6028.52,6028.52,6028.52,6028.52,1500],["2023-08-15",6028.52,6028.52,6028.52,6028.52,500],["2023-08-16",6028.52,6028.52,6028.52,6028.52,0],["2023-08-17",5425.66,5425.66,5425.66,5425.66,1800],["2023-08-18",4956.78,4956.78,4956.78,4956.78,300],["2023-08-21",4956.78,4956.78,4956.78,4956.78,0],["2023-08-22",4956.78,4956.78,4956.78,4956.78,0],["2023-08-23",4956.78,4956.78,4956.78,4956.78,0],["2023-08-24",4956.78,4956.78,4956.78,4956.78,0],["2023-08-25",4956.78,4956.78,4956.78,4956.78,0],["2023-08-28",4554.88,4554.88,4554.88,4554.88,100],["2023-08-29",4554.88,4554.88,4554.88,4554.88,0],["2023-08-30",4554.88,4554.88,4554.88,4554.88,0],["2023-08-31",4554.88,4554.88,4554.88,4554.88,0],["2023-09-05",4956.78,4956.78,4956.78,4956.78,300],["2023-09-06",4956.78,4956.78,4956.78,4956.78,0],["2023-09-07",4956.78,4956.78,4956.78,4956.78,0],["2023-09-08",4956.78,4956.78,4956.78,4956.78,0],["2023-09-11",4956.78,4956.78,4956.78,4956.78,100],["2023-09-12",4956.78,4956.78,4956.78,4956.78,0],["2023-09-13",5358.68,5358.68,5358.68,5358.68,600],["2023-09-14",5358.68,5358.68,5358.68,5358.68,0],["2023-09-15",5358.68,5358.68,5358.68,5358.68,0],["2023-09-18",5358.68,5358.68,5358.68,5358.68,0],["2023-09-19",5358.68,5358.68,5358.68,5358.68,0],["2023-09-20",5358.68,5358.68,5358.68,5358.68,0],["2023-09-21",5358.68,5358.68,5358.68,5358.68,0],["2023-09-22",5358.68,5358.68,5358.68,5358.68,0],["2023-09-25",5358.68,5358.68,5358.68,5358.68,0],["2023-09-26",5358.68,5358.68,5358.68,5358.68,0],["2023-09-27",5358.68,5358.68,5358.68,5358.68,0],["2023-09-28",5358.68,5358.68,5358.68,5358.68,0],["2023-09-29",5358.68,5358.68,5358.68,5358.68,0],["2023-10-02",5358.68,5358.68,5358.68,5358.68,0],["2023-10-03",5358.68,5358.68,5358.68,5358.68,0],["2023-10-04",5358.68,5358.68,5358.68,5358.68,0],["2023-10-05",5358.68,5358.68,5358.68,5358.68,0],["2023-10-06",5358.68,5358.68,5358.68,5358.68,0],["2023-10-09",5358.68,5358.68,5358.68,5358.68,0],["2023-10-10",5358.68,5358.68,5358.68,5358.68,0],["2023-10-11",5358.68,5358.68,5358.68,5358.68,0],["2023-10-12",5358.68,5358.68,5358.68,5358.68,0],["2023-10-13",5358.68,5358.68,5358.68,5358.68,0],["2023-10-16",5358.68,5358.68,5358.68,5358.68,0],["2023-10-17",5358.68,5358.68,5358.68,5358.68,0],["2023-10-18",5358.68,5358.68,5358.68,5358.68,0],["2023-10-19",5358.68,5358.68,5358.68,5358.68,0],["2023-10-20",5358.68,5358.68,5358.68,5358.68,0],["2023-10-23",5358.68,5358.68,5358.68,5358.68,0],["2023-10-24",5358.68,5358.68,5358.68,5358.68,0],["2023-10-25",5358.68,5358.68,5358.68,5358.68,0],["2023-10-26",5358.68,5358.68,5358.68,5358.68,0],["2023-10-27",5358.68,5358.68,5358.68,5358.68,0],["2023-10-30",5358.68,5358.68,5358.68,5358.68,0],["2023-10-31",5358.68,5358.68,5358.68,5358.68,0],["2023-11-01",5358.68,5358.68,5358.68,5358.68,0],["2023-11-02",5358.68,5358.68,5358.68,5358.68,0],["2023-11-03",5358.68,5358.68,5358.68,5358.68,0],["2023-11-06",5358.68,5358.68,5358.68,5358.68,0],["2023-11-07",5358.68,5358.68,5358.68,5358.68,0],["2023-11-08",5358.68,5358.68,5358.68,5358.68,0],["2023-11-09",5358.68,5358.68,5358.68,5358.68,0],["2023-11-10",5358.68,5358.68,5358.68,5358.68,0],["2023-11-13",5358.68,5358.68,5358.68,5358.68,0],["2023-11-14",5358.68,5358.68,5358.68,5358.68,0],["2023-11-15",5827.56,5827.56,5827.56,5827.56,100],["2023-11-16",6229.47,6229.47,6229.47,6229.47,100],["2023-11-17",6229.47,6229.47,6229.47,6229.47,0],["2023-11-20",6229.47,6229.47,6229.47,6229.47,0],["2023-11-21",6229.47,6229.47,6229.47,6229.47,0],["2023-11-22",6229.47,6229.47,6229.47,6229.47,0],["2023-11-23",6229.47,6229.47,6229.47,6229.47,0],["2023-11-24",6229.47,6229.47,6229.47,6229.47,0],["2023-11-27",6229.47,6229.47,6229.47,6229.47,0],["2023-11-28",6229.47,6229.47,6229.47,6229.47,0],["2023-11-29",6229.47,6229.47,6229.47,6229.47,0],["2023-11-30",6229.47,6229.47,6229.47,6229.47,0],["2023-12-01",6229.47,6229.47,6229.47,6229.47,0],["2023-12-04",6229.47,6229.47,6229.47,6229.47,0],["2023-12-05",6229.47,6229.47,6229.47,6229.47,0],["2023-12-06",6229.47,6229.47,6229.47,6229.47,0],["2023-12-07",6229.47,6229.47,6229.47,6229.47,0],["2023-12-08",6229.47,6229.47,6229.47,6229.47,0],["2023-12-11",6229.47,6229.47,6229.47,6229.47,0],["2023-12-12",6229.47,6229.47,6229.47,6229.47,300],["2023-12-13",6229.47,6229.47,6229.47,6229.47,0],["2023-12-14",6229.47,6229.47,6229.47,6229.47,0],["2023-12-15",6229.47,6229.47,6229.47,6229.47,0],["2023-12-18",6229.47,6229.47,6229.47,6229.47,500],["2023-12-19",6229.47,6229.47,6229.47,6229.47,0],["2023-12-20",6229.47,6229.47,6229.47,6229.47,0],["2023-12-21",6229.47,6229.47,6229.47,6229.47,0],["2023-12-22",5626.61,5626.61,5626.61,5626.61,100],["2023-12-25",5626.61,5626.61,5626.61,5626.61,0],["2023-12-26",5626.61,5626.61,5626.61,5626.61,0],["2023-12-27",5626.61,5626.61,5626.61,5626.61,0],["2023-12-28",5626.61,5626.61,5626.61,5626.61,0],["2023-12-29",5626.61,5626.61,5626.61,5626.61,0],["2024-01-02",5626.61,5626.61,5626.61,5626.61,0],["2024-01-03",5626.61,5626.61,5626.61,5626.61,0],["2024-01-04",5626.61,5626.61,5626.61,5626.61,0],["2024-01-05",5626.61,5626.61,5626.61,5626.61,0],["2024-01-08",5626.61,5626.61,5626.61,5626.61,0],["2024-01-09",5626.61,5626.61,5626.61,5626.61,0],["2024-01-10",5626.61,5626.61,5626.61,5626.61,0],["2024-01-11",5626.61,5626.61,5626.61,5626.61,0],["2024-01-12",5626.61,5626.61,5626.61,5626.61,0],["2024-01-15",5626.61,5626.61,5626.61,5626.61,0],["2024-01-16",5626.61,5626.61,5626.61,5626.61,0],["2024-01-17",5626.61,5626.61,5626.61,5626.61,0],["2024-01-18",5626.61,5626.61,5626.61,5626.61,0],["2024-01-19",5626.61,5626.61,5626.61,5626.61,0],["2024-01-22",5626.61,5626.61,5626.61,5626.61,0],["2024-01-23",5626.61,5626.61,5626.61,5626.61,0],["2024-01-24",5626.61,5626.61,5626.61,5626.61,0],["2024-01-25",5626.61,5626.61,5626.61,5626.61,0],["2024-01-26",5626.61,5626.61,5626.61,5626.61,0],["2024-01-29",5626.61,5626.61,5626.61,5626.61,0],["2024-01-30",6095.5,6095.5,6095.5,6095.5,100],["2024-01-31",6095.5,6095.5,6095.5,6095.5,0],["2024-02-01",6095.5,6095.5,6095.5,6095.5,0],["2024-02-02",6095.5,6095.5,6095.5,6095.5,0],["2024-02-05",6095.5,6095.5,6095.5,6095.5,0],["2024-02-06",6095.5,6095.5,6095.5,6095.5,0],["2024-02-07",6095.5,6095.5,6095.5,6095.5,0],["2024-02-15",6095.5,6095.5,6095.5,6095.5,0],["2024-02-16",5492.65,5492.65,5492.65,5492.65,5300],["2024-02-19",5492.65,5492.65,5492.65,5492.65,0],["2024-02-20",5492.65,5492.65,5492.65,5492.65,0],["2024-02-21",5492.65,5492.65,5492.65,5492.65,0],["2024-02-22",5358.68,5358.68,5358.68,5358.68,500],["2024-02-23",5358.68,5358.68,5358.68,5358.68,0],["2024-02-26",5358.68,5358.68,5358.68,5358.68,0],["2024-02-27",5358.68,5358.68,5358.68,5358.68,0],["2024-02-28",5358.68,5358.68,5358.68,5358.68,0],["2024-02-29",5358.68,5358.68,5358.68,5358.68,0],["2024-03-01",5358.68,5358.68,5358.68,5358.68,0],["2024-03-04",5358.68,5358.68,5358.68,5358.68,0],["2024-03-05",5693.6,5693.6,5693.6,5693.6,500],["2024-03-06",5492.65,5492.65,5492.65,5492.65,500],["2024-03-07",5492.65,6028.52,5492.65,6028.52,8300],["2024-03-08",6028.52,6028.52,6028.52,6028.52,100],["2024-03-11",5961.53,5961.53,5961.53,5961.53,800],["2024-03-12",5961.53,5961.53,5961.53,5961.53,100],["2024-03-13",5961.53,5961.53,5961.53,5961.53,0],["2024-03-14",5961.53,5961.53,5961.53,5961.53,100],["2024-03-15",5961.53,6296.45,5961.53,6296.45,400],["2024-03-18",6296.45,6296.45,5961.53,5961.53,1400],["2024-03-19",5425.66,5425.66,5425.66,5425.66,1300],["2024-03-20",4956.78,5894.55,4956.78,5894.55,400],["2024-03-21",5823.53,5823.53,5823.53,5823.53,100],["2024-03-22",5823.53,5823.53,5823.53,5823.53,0],["2024-03-25",5823.53,5823.53,5823.53,5823.53,0],["2024-03-26",5823.53,5823.53,5823.53,5823.53,0],["2024-03-27",5823.53,5823.53,5823.53,5823.53,0],["2024-03-28",5823.53,5823.53,5823.53,5823.53,0],["2024-03-29",5823.53,5823.53,5823.53,5823.53,0],["2024-04-01",5823.53,5823.53,5823.53,5823.53,0],["2024-04-02",5823.53,5823.53,5823.53,5823.53,0],["2024-04-03",5823.53,5823.53,5823.53,5823.53,0],["2024-04-04",5823.53,5823.53,5823.53,5823.53,0],["2024-04-05",5823.53,5823.53,5823.53,5823.53,0],["2024-04-08",5823.53,5823.53,5823.53,5823.53,0],["2024-04-09",5823.53,5823.53,5823.53,5823.53,0],["2024-04-10",5823.53,5823.53,5823.53,5823.53,0],["2024-04-11",5823.53,5823.53,5823.53,5823.53,0],["2024-04-12",5752.51,5752.51,5752.51,5752.51,100],["2024-04-15",5752.51,5752.51,5752.51,5752.51,0],["2024-04-16",5610.47,5610.47,5610.47,5610.47,500],["2024-04-17",5610.47,5610.47,5610.47,5610.47,0],["2024-04-19",5610.47,5610.47,5610.47,5610.47,0],["2024-04-22",5610.47,5610.47,5610.47,5610.47,0],["2024-04-23",5113.34,5468.44,5113.34,5468.44,300],["2024-04-24",5468.44,5468.44,5468.44,5468.44,0],["2024-04-25",5397.42,5397.42,5326.4,5326.4,600],["2024-04-26",5326.4,5326.4,5326.4,5326.4,0],["2024-05-02",5326.4,5326.4,5326.4,5326.4,0],["2024-05-03",5326.4,5326.4,5326.4,5326.4,0],["2024-05-06",5326.4,5326.4,5326.4,5326.4,0],["2024-05-07",5326.4,5326.4,5326.4,5326.4,0],["2024-05-08",5326.4,5326.4,5326.4,5326.4,0],["2024-05-09",5326.4,5326.4,5326.4,5326.4,0],["2024-05-10",5326.4,5326.4,5326.4,5326.4,0],["2024-05-13",5326.4,5326.4,5326.4,5326.4,0],["2024-05-14",5326.4,5326.4,5326.4,5326.4,0],["2024-05-15",5326.4,5326.4,5326.4,5326.4,0],["2024-05-16",5326.4,5326.4,5326.4,5326.4,0],["2024-05-17",5326.4,5326.4,5326.4,5326.4,0],["2024-05-20",5326.4,5326.4,5326.4,5326.4,0],["2024-05-21",5326.4,5326.4,5326.4,5326.4,0],["2024-05-22",5255.38,5255.38,5255.38,5255.38,100],["2024-05-23",5255.38,5255.38,5255.38,5255.38,0],["2024-05-24",5255.38,5255.38,5255.38,5255.38,0],["2024-05-27",5255.38,5255.38,5255.38,5255.38,0],["2024-05-28",5255.38,5255.38,5255.38,5255.38,0],["2024-05-29",5255.38,5255.38,5255.38,5255.38,0],["2024-05-30",5255.38,5255.38,5255.38,5255.38,0],["2024-05-31",4900.29,4900.29,4900.29,4900.29,100],["2024-06-03",4971.31,4971.31,4971.31,4971.31,200],["2024-06-04",4971.31,4971.31,4971.31,4971.31,0],["2024-06-05",5113.34,5113.34,5113.34,5113.34,100],["2024-06-06",5113.34,5113.34,5113.34,5113.34,0],["2024-06-07",5113.34,5113.34,5113.34,5113.34,0],["2024-06-10",5113.34,5113.34,5113.34,5113.34,0],["2024-06-11",5113.34,5113.34,5113.34,5113.34,0],["2024-06-12",5113.34,5113.34,5113.34,5113.34,0],["2024-06-13",5113.34,5113.34,5113.34,5113.34,0],["2024-06-14",5113.34,5113.34,5113.34,5113.34,0],["2024-06-17",5113.34,5113.34,5113.34,5113.34,0],["2024-06-18",5113.34,5113.34,5113.34,5113.34,300],["2024-06-19",5113.34,5113.34,5113.34,5113.34,0],["2024-06-20",5113.34,5113.34,5113.34,5113.34,0],["2024-06-21",5113.34,5113.34,5113.34,5113.34,0],["2024-06-24",5113.34,5113.34,5113.34,5113.34,300],["2024-06-25",5468.44,5610.47,5468.44,5610.47,2000],["2024-06-26",5610.47,5610.47,5610.47,5610.47,0],["2024-06-27",5610.47,5610.47,5610.47,5610.47,0],["2024-06-28",5610.47,5610.47,5610.47,5610.47,0],["2024-07-01",5113.34,5113.34,5113.34,5113.34,100],["2024-07-02",5113.34,5113.34,5113.34,5113.34,0],["2024-07-03",5113.34,5113.34,5113.34,5113.34,0],["2024-07-04",5113.34,5113.34,5113.34,5113.34,0],["2024-07-05",5113.34,5113.34,5113.34,5113.34,0],["2024-07-08",5610.47,5610.47,5610.47,5610.47,100],["2024-07-09",6036.59,6036.59,6036.59,6036.59,100],["2024-07-10",6036.59,6036.59,6036.59,6036.59,0],["2024-07-11",6036.59,6036.59,6036.59,6036.59,0],["2024-07-12",6036.59,6036.59,6036.59,6036.59,0],["2024-07-15",6036.59,6036.59,6036.59,6036.59,0],["2024-07-16",6036.59,6036.59,6036.59,6036.59,100],["2024-07-17",6036.59,6036.59,6036.59,6036.59,0],["2024-07-18",6036.59,6036.59,6036.59,6036.59,0],["2024-07-19",6036.59,6036.59,6036.59,6036.59,0],["2024-07-22",6036.59,6036.59,6036.59,6036.59,0],["2024-07-23",6036.59,6036.59,6036.59,6036.59,0],["2024-07-24",6036.59,6036.59,6036.59,6036.59,0],["2024-07-25",6036.59,6036.59,6036.59,6036.59,0],["2024-07-26",6036.59,6036.59,6036.59,6036.59,0],["2024-07-29",6036.59,6036.59,6036.59,6036.59,0],["2024-07-30",6036.59,6036.59,6036.59,6036.59,0],["2024-07-31",5823.53,6604.73,5823.53,6604.73,200],["2024-08-01",6604.73,6604.73,6604.73,6604.73,0],["2024-08-02",7243.9,7243.9,7243.9,7243.9,100],["2024-08-05",6533.72,7243.9,6533.72,7243.9,1000],["2024-08-06",7243.9,7243.9,7243.9,7243.9,0],["2024-08-07",7243.9,7243.9,7243.9,7243.9,0],["2024-08-08",7243.9,7243.9,7243.9,7243.9,0],["2024-08-09",7243.9,7243.9,7243.9,7243.9,0],["2024-08-12",7243.9,7243.9,7243.9,7243.9,0],["2024-08-13",7243.9,7243.9,7243.9,7243.9,0],["2024-08-14",7243.9,7243.9,7243.9,7243.9,0],["2024-08-15",7243.9,7243.9,7243.9,7243.9,0],["2024-08-16",7243.9,7243.9,7243.9,7243.9,0],["2024-08-19",7243.9,7243.9,7243.9,7243.9,0],["2024-08-20",6533.72,6533.72,6533.72,6533.72,100],["2024-08-21",6533.72,6533.72,6533.72,6533.72,300],["2024-08-22",6533.72,6533.72,6533.72,6533.72,0],["2024-08-23",6533.72,6533.72,6533.72,6533.72,0],["2024-08-26",6533.72,6533.72,6533.72,6533.72,0],["2024-08-27",6533.72,6533.72,6533.72,6533.72,0],["2024-08-28",5894.55,5894.55,5894.55,5894.55,1500],["2024-08-29",5397.42,5397.42,5397.42,5397.42,1300],["2024-08-30",5397.42,5397.42,5397.42,5397.42,0],["2024-09-04",5397.42,5397.42,5397.42,5397.42,0],["2024-09-05",5397.42,5397.42,5255.38,5255.38,300],["2024-09-06",5255.38,5255.38,5255.38,5255.38,0],["2024-09-09",5255.38,5255.38,5255.38,5255.38,0],["2024-09-10",5255.38,5255.38,5255.38,5255.38,0],["2024-09-11",5610.47,5610.47,5468.44,5468.44,200],["2024-09-12",5468.44,5468.44,5468.44,5468.44,0],["2024-09-13",5468.44,5468.44,5468.44,5468.44,0],["2024-09-16",5468.44,5468.44,5468.44,5468.44,0],["2024-09-17",5610.47,5610.47,5610.47,5610.47,100],["2024-09-18",5610.47,5610.47,5610.47,5610.47,0],["2024-09-19",5610.47,5610.47,5610.47,5610.47,0],["2024-09-20",5610.47,5610.47,5610.47,5610.47,0],["2024-09-23",5610.47,5610.47,5610.47,5610.47,0],["2024-09-24",5610.47,5610.47,5610.47,5610.47,0],["2024-09-25",5610.47,5610.47,5610.47,5610.47,0],["2024-09-26",5610.47,5610.47,5610.47,5610.47,0],["2024-09-27",5326.4,5326.4,5326.4,5326.4,1100],["2024-09-30",5042.32,5042.32,5042.32,5042.32,100],["2024-10-01",5042.32,5184.36,5042.32,5184.36,1100],["2024-10-02",5184.36,5184.36,5184.36,5184.36,0],["2024-10-03",5184.36,5184.36,5184.36,5184.36,0],["2024-10-04",5184.36,5184.36,5184.36,5184.36,0],["2024-10-07",5184.36,5184.36,5184.36,5184.36,0],["2024-10-08",4900.29,4900.29,4900.29,4900.29,100],["2024-10-09",4900.29,4900.29,4900.29,4900.29,1000],["2024-10-10",4900.29,4900.29,4900.29,4900.29,0],["2024-10-11",4900.29,4900.29,4900.29,4900.29,0],["2024-10-14",4900.29,4900.29,4900.29,4900.29,0],["2024-10-15",4900.29,4900.29,4900.29,4900.29,0],["2024-10-16",4900.29,4900.29,4900.29,4900.29,0],["2024-10-17",4900.29,4900.29,4900.29,4900.29,6300],["2024-10-18",4900.29,4900.29,4900.29,4900.29,0],["2024-10-21",4900.29,4900.29,4900.29,4900.29,0],["2024-10-22",4900.29,4900.29,4900.29,4900.29,0],["2024-10-23",4900.29,4900.29,4900.29,4900.29,0],["2024-10-24",4900.29,4900.29,4900.29,4900.29,0],["2024-10-25",4900.29,4900.29,4900.29,4900.29,0],["2024-10-28",4900.29,4900.29,4900.29,4900.29,0],["2024-10-29",4900.29,4900.29,4900.29,4900.29,0],["2024-10-30",4900.29,4900.29,4900.29,4900.29,0],["2024-10-31",4900.29,4900.29,4900.29,4900.29,0],["2024-11-01",4900.29,4900.29,4900.29,4900.29,0],["2024-11-04",4900.29,4900.29,4900.29,4900.29,0],["2024-11-05",4900.29,4900.29,4900.29,4900.29,0],["2024-11-06",5326.4,5326.4,5326.4,5326.4,100],["2024-11-07",5326.4,5326.4,5326.4,5326.4,0],["2024-11-08",5752.51,5823.53,5752.51,5823.53,5600],["2024-11-11",6391.68,6391.68,6391.68,6391.68,100],["2024-11-12",6036.59,6746.77,6036.59,6746.77,10000],["2024-11-13",6675.75,7385.94,6107.6,7243.9,1600],["2024-11-14",7243.9,7243.9,7243.9,7243.9,0],["2024-11-15",6533.72,6533.72,6533.72,6533.72,1000],["2024-11-18",5894.55,5894.55,5894.55,5894.55,1000],["2024-11-19",5326.4,5326.4,5326.4,5326.4,100],["2024-11-20",5397.42,5397.42,4829.27,4829.27,10600],["2024-11-21",4829.27,4829.27,4829.27,4829.27,0],["2024-11-22",4829.27,4829.27,4829.27,4829.27,0],["2024-11-25",4829.27,4829.27,4829.27,4829.27,0],["2024-11-26",5255.38,5255.38,5255.38,5255.38,100],["2024-11-27",5255.38,5255.38,5255.38,5255.38,0],["2024-11-28",5255.38,5255.38,5255.38,5255.38,0],["2024-11-29",5255.38,5255.38,5255.38,5255.38,0],["2024-12-02",5255.38,5255.38,5255.38,5255.38,37700],["2024-12-03",5255.38,5255.38,5255.38,5255.38,0],["2024-12-04",5255.38,5255.38,5255.38,5255.38,0],["2024-12-05",5255.38,5255.38,5255.38,5255.38,0],["2024-12-06",5255.38,5255.38,5255.38,5255.38,0],["2024-12-09",5255.38,5255.38,5255.38,5255.38,0],["2024-12-10",5255.38,5255.38,5255.38,5255.38,0],["2024-12-11",5255.38,5255.38,5255.38,5255.38,0],["2024-12-12",5255.38,5255.38,5255.38,5255.38,0],["2024-12-13",5255.38,5255.38,5255.38,5255.38,0],["2024-12-16",5255.38,5255.38,5255.38,5255.38,0],["2024-12-17",4829.27,4829.27,4829.27,4829.27,100],["2024-12-18",4829.27,4829.27,4829.27,4829.27,0],["2024-12-19",5255.38,5255.38,5255.38,5255.38,100],["2024-12-20",5255.38,5255.38,5255.38,5255.38,0],["2024-12-23",5681.49,5752.51,5681.49,5752.51,330200],["2024-12-24",6249.64,6249.64,6249.64,6249.64,100],["2024-12-25",6462.7,6533.72,6462.7,6533.72,200],["2024-12-26",6533.72,6533.72,6533.72,6533.72,0],["2024-12-27",5894.55,5894.55,5894.55,5894.55,100],["2024-12-30",5326.4,5326.4,5326.4,5326.4,300],["2024-12-31",5326.4,5326.4,5326.4,5326.4,0],["2025-01-02",4971.31,4971.31,4971.31,4971.31,200],["2025-01-03",5468.44,5468.44,5468.44,5468.44,5600],["2025-01-06",5539.45,5539.45,5539.45,5539.45,10000],["2025-01-07",5184.36,5184.36,5184.36,5184.36,6500],["2025-01-08",5113.34,5113.34,5113.34,5113.34,6800],["2025-01-09",5397.42,5610.47,5326.4,5610.47,6700],["2025-01-10",5610.47,5610.47,5610.47,5610.47,0],["2025-01-13",5610.47,5610.47,5610.47,5610.47,0],["2025-01-14",5610.47,5610.47,5610.47,5610.47,0],["2025-01-15",5610.47,5610.47,5610.47,5610.47,0],["2025-01-16",5610.47,5610.47,5610.47,5610.47,0],["2025-01-17",5610.47,5610.47,5610.47,5610.47,0],["2025-01-20",5610.47,5610.47,5610.47,5610.47,0],["2025-01-21",5610.47,5610.47,5610.47,5610.47,0],["2025-01-22",5610.47,5610.47,5610.47,5610.47,0],["2025-01-23",5823.53,5823.53,5823.53,5823.53,100],["2025-01-24",5823.53,5823.53,5823.53,5823.53,0],["2025-02-03",5823.53,5823.53,5823.53,5823.53,0],["2025-02-04",5823.53,5823.53,5823.53,5823.53,0],["2025-02-05",5326.4,5326.4,5326.4,5326.4,100],["2025-02-06",5326.4,5326.4,5326.4,5326.4,0],["2025-02-07",5326.4,5326.4,5326.4,5326.4,4000],["2025-02-10",5326.4,5326.4,5326.4,5326.4,2400],["2025-02-11",5326.4,5326.4,5326.4,5326.4,0],["2025-02-12",5326.4,5326.4,5326.4,5326.4,0],["2025-02-13",5326.4,5326.4,5326.4,5326.4,0],["2025-02-14",5326.4,5326.4,5326.4,5326.4,0],["2025-02-17",5326.4,5326.4,5326.4,5326.4,0],["2025-02-18",5326.4,5326.4,5326.4,5326.4,0],["2025-02-19",5326.4,5326.4,5326.4,5326.4,0],["2025-02-20",5326.4,5326.4,5326.4,5326.4,0],["2025-02-21",5823.53,5823.53,5823.53,5823.53,800],["2025-02-24",5823.53,5823.53,5823.53,5823.53,0],["2025-02-25",5823.53,5823.53,5823.53,5823.53,500],["2025-02-26",5894.55,5894.55,5894.55,5894.55,200],["2025-02-27",5894.55,5894.55,5894.55,5894.55,100],["2025-02-28",5965.57,5965.57,5965.57,5965.57,100],["2025-03-03",6036.59,6036.59,6036.59,6036.59,100],["2025-03-04",6036.59,6036.59,6036.59,6036.59,0],["2025-03-05",6036.59,6036.59,6036.59,6036.59,0],["2025-03-06",6107.6,6107.6,6107.6,6107.6,1000],["2025-03-07",6107.6,6107.6,6107.6,6107.6,200],["2025-03-10",6107.6,6107.6,6107.6,6107.6,0],["2025-03-11",6107.6,6107.6,6107.6,6107.6,0],["2025-03-12",6107.6,6107.6,6107.6,6107.6,0],["2025-03-13",5965.57,5965.57,5965.57,5965.57,1200],["2025-03-14",6036.59,6036.59,6036.59,6036.59,100],["2025-03-17",6249.64,6249.64,6249.64,6249.64,100],["2025-03-18",6249.64,6249.64,6249.64,6249.64,0],["2025-03-19",6036.59,6178.62,6036.59,6036.59,600],["2025-03-20",6036.59,6036.59,6036.59,6036.59,0],["2025-03-21",5659.3,5659.3,5508.38,5508.38,600],["2025-03-24",5508.38,5508.38,5508.38,5508.38,0],["2025-03-25",5508.38,5508.38,5432.93,5432.93,200],["2025-03-26",5432.93,5432.93,5432.93,5432.93,0],["2025-03-27",5432.93,5432.93,5432.93,5432.93,0],["2025-03-28",5432.93,5432.93,5432.93,5432.93,0],["2025-03-31",5432.93,5432.93,5432.93,5432.93,0],["2025-04-01",5432.93,5432.93,5432.93,5432.93,0],["2025-04-02",5432.93,5432.93,5432.93,5432.93,0],["2025-04-03",5432.93,5432.93,5432.93,5432.93,0],["2025-04-04",5432.93,5432.93,5432.93,5432.93,0],["2025-04-08",5432.93,5432.93,5432.93,5432.93,0],["2025-04-09",5432.93,5432.93,5432.93,5432.93,0],["2025-04-10",5961.13,5961.13,5961.13,5961.13,20300],["2025-04-11",5961.13,5961.13,5961.13,5961.13,0],["2025-04-14",5432.93,5432.93,5432.93,5432.93,200],["2025-04-15",5432.93,5432.93,5432.93,5432.93,0],["2025-04-16",5432.93,5432.93,5432.93,5432.93,0],["2025-04-17",5432.93,5432.93,5432.93,5432.93,0],["2025-04-18",5432.93,5432.93,5432.93,5432.93,0],["2025-04-21",5432.93,5432.93,5432.93,5432.93,0],["2025-04-22",5432.93,5432.93,5432.93,5432.93,0],["2025-04-23",5432.93,5432.93,5432.93,5432.93,0],["2025-04-24",5432.93,5432.93,5432.93,5432.93,0],["2025-04-25",5432.93,5432.93,5432.93,5432.93,0],["2025-04-28",5961.13,5961.13,5961.13,5961.13,200],["2025-04-29",5961.13,5961.13,5961.13,5961.13,200],["2025-05-05",5961.13,5961.13,5961.13,5961.13,0],["2025-05-06",5961.13,5961.13,5961.13,5961.13,0],["2025-05-07",5961.13,5961.13,5961.13,5961.13,0],["2025-05-08",5961.13,5961.13,5961.13,5961.13,0],["2025-05-09",5961.13,5961.13,5961.13,5961.13,0],["2025-05-12",5961.13,5961.13,5961.13,5961.13,0],["2025-05-13",5961.13,5961.13,5961.13,5961.13,0],["2025-05-14",5961.13,5961.13,5961.13,5961.13,0],["2025-05-15",5734.76,5734.76,5734.76,5734.76,200],["2025-05-16",5734.76,5734.76,5734.76,5734.76,0],["2025-05-19",5734.76,5734.76,5734.76,5734.76,0],["2025-05-20",5734.76,5734.76,5734.76,5734.76,0],["2025-05-21",5734.76,5734.76,5734.76,5734.76,0],["2025-05-22",5734.76,5734.76,5734.76,5734.76,0],["2025-05-23",6262.96,6262.96,6262.96,6262.96,100],["2025-05-26",5659.3,5659.3,5659.3,5659.3,600],["2025-05-27",5659.3,5659.3,5659.3,5659.3,0],["2025-05-28",5659.3,5659.3,5659.3,5659.3,0],["2025-05-29",5659.3,5659.3,5659.3,5659.3,0],["2025-05-30",5659.3,5659.3,5659.3,5659.3,0],["2025-06-02",5131.1,5131.1,5131.1,5131.1,8800],["2025-06-03",5131.1,5131.1,5131.1,5131.1,0],["2025-06-04",5432.93,5432.93,5432.93,5432.93,1900],["2025-06-05",5432.93,5432.93,5432.93,5432.93,0],["2025-06-06",5432.93,5432.93,5432.93,5432.93,0],["2025-06-09",5432.93,5432.93,5432.93,5432.93,0],["2025-06-10",5432.93,5432.93,5432.93,5432.93,0],["2025-06-11",5432.93,5432.93,5432.93,5432.93,0],["2025-06-12",5432.93,5432.93,5432.93,5432.93,0],["2025-06-13",5432.93,5432.93,5432.93,5432.93,0],["2025-06-16",5432.93,5432.93,5432.93,5432.93,0],["2025-06-17",5432.93,5432.93,5432.93,5432.93,0],["2025-06-18",5432.93,5432.93,5432.93,5432.93,0],["2025-06-19",5432.93,5432.93,5432.93,5432.93,0],["2025-06-20",5432.93,5432.93,5432.93,5432.93,0],["2025-06-23",4980.18,5282.01,4904.73,5282.01,1200],["2025-06-24",5282.01,5282.01,5282.01,5282.01,100],["2025-06-25",5282.01,5282.01,5282.01,5282.01,0],["2025-06-26",5810.21,5810.21,5810.21,5810.21,500],["2025-06-27",5810.21,5810.21,5810.21,5810.21,0],["2025-06-30",5810.21,5810.21,5810.21,5810.21,0],["2025-07-01",5810.21,5810.21,5810.21,5810.21,0],["2025-07-02",5810.21,5810.21,5810.21,5810.21,0],["2025-07-03",5810.21,5810.21,5810.21,5810.21,0],["2025-07-04",5810.21,5810.21,5810.21,5810.21,0],["2025-07-07",5810.21,5810.21,5810.21,5810.21,0],["2025-07-08",5810.21,5810.21,5810.21,5810.21,0],["2025-07-09",5810.21,5810.21,5810.21,5810.21,0],["2025-07-10",5810.21,5810.21,5810.21,5810.21,0],["2025-07-11",5810.21,5810.21,5810.21,5810.21,0],["2025-07-14",5810.21,5810.21,5810.21,5810.21,0],["2025-07-15",5810.21,5810.21,5810.21,5810.21,0],["2025-07-16",6036.59,6036.59,6036.59,6036.59,0],["2025-07-17",6036.59,6036.59,6036.59,6036.59,0],["2025-07-18",6036.59,6036.59,6036.59,6036.59,0],["2025-07-21",6036.59,6036.59,6036.59,6036.59,0],["2025-07-22",6036.59,6036.59,6036.59,6036.59,0],["2025-07-23",6036.59,6036.59,6036.59,6036.59,0],["2025-07-24",6036.59,6036.59,6036.59,6036.59,0],["2025-07-25",6036.59,6036.59,6036.59,6036.59,0],["2025-07-28",6036.59,6036.59,6036.59,6036.59,0],["2025-07-29",6036.59,6036.59,6036.59,6036.59,0],["2025-07-30",6036.59,6036.59,6036.59,6036.59,0],["2025-07-31",5885.67,5885.67,5885.67,5885.67,100],["2025-08-01",5885.67,5885.67,5885.67,5885.67,0],["2025-08-04",5885.67,5885.67,5885.67,5885.67,0],["2025-08-05",5885.67,5885.67,5885.67,5885.67,0],["2025-08-06",5885.67,5885.67,5885.67,5885.67,0],["2025-08-07",5885.67,5885.67,5885.67,5885.67,0],["2025-08-08",5885.67,5885.67,5885.67,5885.67,0],["2025-08-11",5885.67,5885.67,5885.67,5885.67,800],["2025-08-12",5432.93,5432.93,5432.93,5432.93,1300],["2025-08-13",5432.93,5432.93,5432.93,5432.93,0],["2025-08-14",5432.93,5432.93,5432.93,5432.93,0],["2025-08-15",5432.93,5432.93,5432.93,5432.93,0],["2025-08-18",5432.93,5432.93,5432.93,5432.93,0],["2025-08-19",5885.67,5961.13,5885.67,5961.13,2900],["2025-08-20",5961.13,5961.13,5961.13,5961.13,0],["2025-08-21",5961.13,5961.13,5961.13,5961.13,0],["2025-08-22",5961.13,5961.13,5961.13,5961.13,0],["2025-08-25",5961.13,5961.13,5961.13,5961.13,0],["2025-08-26",5961.13,5961.13,5961.13,5961.13,1000],["2025-08-27",6036.59,6036.59,6036.59,6036.59,2000],["2025-08-28",5432.93,6036.59,5432.93,6036.59,1400],["2025-08-29",6036.59,6036.59,6036.59,6036.59,0],["2025-09-03",6036.59,6036.59,6036.59,6036.59,0],["2025-09-04",6187.5,6187.5,6187.5,6187.5,100],["2025-09-05",6187.5,6187.5,6187.5,6187.5,0],["2025-09-08",6187.5,6187.5,6187.5,6187.5,500],["2025-09-09",6187.5,6187.5,6187.5,6187.5,0],["2025-09-10",6187.5,6187.5,6187.5,6187.5,0],["2025-09-11",6187.5,6187.5,6187.5,6187.5,0],["2025-09-12",6187.5,6187.5,6187.5,6187.5,0],["2025-09-15",6187.5,6187.5,6187.5,6187.5,0],["2025-09-16",6187.5,6187.5,6187.5,6187.5,4900],["2025-09-17",6187.5,6187.5,6187.5,6187.5,0],["2025-09-18",6187.5,6187.5,6187.5,6187.5,0],["2025-09-19",6187.5,6187.5,6187.5,6187.5,0],["2025-09-22",6187.5,6187.5,6187.5,6187.5,0],["2025-09-23",6187.5,6187.5,6187.5,6187.5,0],["2025-09-24",6187.5,6187.5,6187.5,6187.5,0],["2025-09-25",6187.5,6187.5,6187.5,6187.5,400],["2025-09-26",6187.5,6187.5,6187.5,6187.5,0],["2025-09-29",6187.5,6187.5,6187.5,6187.5,0],["2025-09-30",6187.5,6413.87,6187.5,6413.87,200],["2025-10-01",6413.87,6413.87,6413.87,6413.87,0],["2025-10-02",6413.87,6413.87,6413.87,6413.87,0],["2025-10-03",6413.87,6413.87,6413.87,6413.87,0],["2025-10-06",6413.87,6413.87,6413.87,6413.87,0],["2025-10-07",6413.87,6413.87,6413.87,6413.87,0],["2025-10-08",6413.87,6413.87,6413.87,6413.87,0],["2025-10-09",6413.87,6413.87,6413.87,6413.87,0],["2025-10-10",6187.5,6187.5,6187.5,6187.5,100],["2025-10-13",6187.5,6187.5,6187.5,6187.5,600],["2025-10-14",6187.5,6187.5,6187.5,6187.5,100],["2025-10-15",6187.5,6187.5,6187.5,6187.5,0],["2025-10-16",6187.5,6187.5,6187.5,6187.5,200],["2025-10-17",6187.5,6187.5,6187.5,6187.5,0],["2025-10-20",6187.5,6187.5,6187.5,6187.5,0],["2025-10-21",6187.5,6187.5,6187.5,6187.5,0],["2025-10-22",6715.7,6715.7,6715.7,6715.7,4100],["2025-10-23",6715.7,6715.7,6715.7,6715.7,0],["2025-10-24",6715.7,6715.7,6715.7,6715.7,0],["2025-10-27",6715.7,6715.7,6715.7,6715.7,0],["2025-10-28",6715.7,6715.7,6715.7,6715.7,0],["2025-10-29",6413.87,6413.87,6413.87,6413.87,700],["2025-10-30",6413.87,6413.87,6413.87,6413.87,0],["2025-10-31",6413.87,6413.87,6413.87,6413.87,0],["2025-11-03",6413.87,6413.87,6413.87,6413.87,0],["2025-11-04",6413.87,6413.87,6413.87,6413.87,0],["2025-11-05",6413.87,6413.87,6413.87,6413.87,0],["2025-11-06",6413.87,6413.87,6413.87,6413.87,0],["2025-11-07",6413.87,6413.87,6413.87,6413.87,0],["2025-11-10",6791.16,6791.16,6791.16,6791.16,5000],["2025-11-11",6791.16,6791.16,6791.16,6791.16,0],["2025-11-12",6791.16,6791.16,6791.16,6791.16,0],["2025-11-13",6791.16,6791.16,6791.16,6791.16,0],["2025-11-14",6791.16,6791.16,6791.16,6791.16,0],["2025-11-17",6791.16,6791.16,6791.16,6791.16,0],["2025-11-18",6791.16,6791.16,6791.16,6791.16,0],["2025-11-19",6791.16,6791.16,6791.16,6791.16,0],["2025-11-20",6791.16,6791.16,6791.16,6791.16,0],["2025-11-21",6791.16,6791.16,6791.16,6791.16,0],["2025-11-24",6791.16,6791.16,6791.16,6791.16,0],["2025-11-25",6791.16,6791.16,6791.16,6791.16,0],["2025-11-26",6791.16,6791.16,6791.16,6791.16,0],["2025-11-27",6791.16,6791.16,6791.16,6791.16,0],["2025-11-28",6791.16,6791.16,6791.16,6791.16,0],["2025-12-01",6791.16,6791.16,6791.16,6791.16,0],["2025-12-02",6791.16,6791.16,6791.16,6791.16,0],["2025-12-03",6791.16,6791.16,6791.16,6791.16,0],["2025-12-04",6791.16,6791.16,6791.16,6791.16,0],["2025-12-05",6791.16,6791.16,6791.16,6791.16,0],["2025-12-08",6112.04,6112.04,6112.04,6112.04,100],["2025-12-09",5508.38,5508.38,5508.38,5508.38,900],["2025-12-10",5508.38,5508.38,5508.38,5508.38,0],["2025-12-11",5508.38,5508.38,5508.38,5508.38,0],["2025-12-12",5508.38,5508.38,5508.38,5508.38,0],["2025-12-15",5508.38,5508.38,5508.38,5508.38,0],["2025-12-16",5508.38,5508.38,5508.38,5508.38,0],["2025-12-17",5508.38,5508.38,5508.38,5508.38,0],["2025-12-18",5508.38,5508.38,5508.38,5508.38,0],["2025-12-19",5508.38,5508.38,5508.38,5508.38,0],["2025-12-22",5508.38,5508.38,5508.38,5508.38,0],["2025-12-23",5508.38,5508.38,5508.38,5508.38,0],["2025-12-24",5508.38,5508.38,5508.38,5508.38,0],["2025-12-25",5508.38,5508.38,5508.38,5508.38,0],["2025-12-26",5508.38,5508.38,5508.38,5508.38,0],["2025-12-29",5508.38,5508.38,5508.38,5508.38,0],["2025-12-30",5508.38,5508.38,5508.38,5508.38,0],["2025-12-31",5508.38,5508.38,5508.38,5508.38,0],["2026-01-05",5508.38,5508.38,5508.38,5508.38,0],["2026-01-06",5508.38,5508.38,5508.38,5508.38,100],["2026-01-07",5508.38,5508.38,5508.38,5508.38,0],["2026-01-08",4980.18,4980.18,4980.18,4980.18,6800],["2026-01-09",4980.18,4980.18,4980.18,4980.18,0],["2026-01-12",5432.93,5432.93,4980.18,4980.18,4000],["2026-01-13",4980.18,4980.18,4980.18,4980.18,0],["2026-01-14",5432.93,5432.93,5432.93,5432.93,3800],["2026-01-15",5432.93,5432.93,5432.93,5432.93,0],["2026-01-16",5432.93,5432.93,5432.93,5432.93,0],["2026-01-19",5432.93,5432.93,5432.93,5432.93,0],["2026-01-20",4904.73,4904.73,4904.73,4904.73,100],["2026-01-21",4904.73,4904.73,4904.73,4904.73,0],["2026-01-22",4904.73,4904.73,4904.73,4904.73,0],["2026-01-23",4904.73,4904.73,4904.73,4904.73,0],["2026-01-26",4904.73,4904.73,4904.73,4904.73,0],["2026-01-27",4904.73,4904.73,4904.73,4904.73,0],["2026-01-28",4904.73,4904.73,4904.73,4904.73,0],["2026-01-29",5357.47,5357.47,5357.47,5357.47,200],["2026-01-30",5357.47,5357.47,5357.47,5357.47,0],["2026-02-02",5357.47,5357.47,5357.47,5357.47,0],["2026-02-03",5357.47,5357.47,5357.47,5357.47,0],["2026-02-04",5357.47,5357.47,5357.47,5357.47,0],["2026-02-05",5357.47,5357.47,5357.47,5357.47,0],["2026-02-06",5357.47,5357.47,5357.47,5357.47,0],["2026-02-09",5357.47,5357.47,5357.47,5357.47,0],["2026-02-10",5357.47,5357.47,5357.47,5357.47,0],["2026-02-11",5357.47,5357.47,5357.47,5357.47,0],["2026-02-12",5357.47,5357.47,5357.47,5357.47,0],["2026-02-13",5357.47,5357.47,5357.47,5357.47,0],["2026-02-23",5357.47,5357.47,5357.47,5357.47,0],["2026-02-24",5357.47,5357.47,5357.47,5357.47,0],["2026-02-25",5357.47,5357.47,5357.47,5357.47,0],["2026-02-26",5810.21,5885.67,5810.21,5885.67,2300],["2026-02-27",5885.67,5885.67,5885.67,5885.67,0],["2026-03-02",5357.47,6413.87,5357.47,6413.87,1100],["2026-03-03",6413.87,6413.87,6413.87,6413.87,0],["2026-03-04",6413.87,6413.87,6413.87,6413.87,0],["2026-03-05",6413.87,6413.87,6413.87,6413.87,300],["2026-03-06",6413.87,6413.87,6413.87,6413.87,0],["2026-03-09",6413.87,6413.87,6413.87,6413.87,0],["2026-03-10",6413.87,6413.87,6413.87,6413.87,0],["2026-03-11",6413.87,6413.87,6338.41,6338.41,200],["2026-03-12",6338.41,6338.41,6338.41,6338.41,0],["2026-03-13",6338.41,6338.41,6338.41,6338.41,0],["2026-03-16",6036.59,6036.59,6036.59,6036.59,700],["2026-03-17",6036.59,6036.59,6036.59,6036.59,200],["2026-03-18",6036.59,6036.59,6036.59,6036.59,100],["2026-03-19",5875.61,5875.61,5875.61,5875.61,200],["2026-03-20",5875.61,5875.61,5875.61,5875.61,0],["2026-03-23",5875.61,5875.61,5875.61,5875.61,0],["2026-03-24",5875.61,5875.61,5875.61,5875.61,0],["2026-03-25",5875.61,5875.61,5875.61,5875.61,0],["2026-03-26",5875.61,5875.61,5875.61,5875.61,0],["2026-03-27",5875.61,5875.61,5875.61,5875.61,0],["2026-03-30",5875.61,5875.61,5875.61,5875.61,0],["2026-03-31",5875.61,5875.61,5875.61,5875.61,0],["2026-04-01",5392.68,5392.68,5392.68,5392.68,100],["2026-04-02",5392.68,5392.68,5392.68,5392.68,0],["2026-04-03",5392.68,5392.68,5392.68,5392.68,0],["2026-04-06",5392.68,5392.68,5392.68,5392.68,0],["2026-04-07",5875.61,5875.61,5875.61,5875.61,100],["2026-04-08",5473.17,5473.17,5473.17,5473.17,200],["2026-04-09",5473.17,5473.17,5473.17,5473.17,0],["2026-04-10",5473.17,5473.17,5473.17,5473.17,0],["2026-04-13",5473.17,5473.17,5473.17,5473.17,0],["2026-04-14",5473.17,5473.17,5473.17,5473.17,0],["2026-04-15",5473.17,5473.17,5473.17,5473.17,0],["2026-04-16",5473.17,5473.17,5473.17,5473.17,0],["2026-04-17",5473.17,5473.17,5473.17,5473.17,0],["2026-04-20",5151.22,5151.22,5151.22,5151.22,100],["2026-04-21",5634.15,5634.15,5634.15,5634.15,500],["2026-04-22",5634.15,5634.15,5634.15,5634.15,0],["2026-04-23",5634.15,5634.15,5634.15,5634.15,0],["2026-04-24",5634.15,5634.15,5634.15,5634.15,0],["2026-04-28",5634.15,5634.15,5634.15,5634.15,0],["2026-04-29",5634.15,5634.15,5634.15,5634.15,0],["2026-05-04",5070.73,5070.73,5070.73,5070.73,100],["2026-05-05",5070.73,5070.73,5070.73,5070.73,0],["2026-05-06",5070.73,5070.73,5070.73,5070.73,0],["2026-05-07",5070.73,5070.73,5070.73,5070.73,0],["2026-05-08",5070.73,5070.73,5070.73,5070.73,0],["2026-05-11",5553.66,5553.66,5553.66,5553.66,300],["2026-05-12",5553.66,5553.66,5553.66,5553.66,0],["2026-05-13",5553.66,5553.66,5553.66,5553.66,0],["2026-05-14",5553.66,5553.66,5553.66,5553.66,0],["2026-05-15",5553.66,5553.66,5553.66,5553.66,0],["2026-05-18",5553.66,5553.66,5553.66,5553.66,0],["2026-05-19",5553.66,5553.66,5553.66,5553.66,0],["2026-05-20",5553.66,5553.66,5553.66,5553.66,0],["2026-05-21",5553.66,5553.66,5553.66,5553.66,0],["2026-05-22",5553.66,5553.66,5553.66,5553.66,0],["2026-05-25",5553.66,5553.66,5553.66,5553.66,0],["2026-05-26",5553.66,5553.66,5553.66,5553.66,0],["2026-05-27",5553.66,5553.66,5553.66,5553.66,0],["2026-05-28",5553.66,5553.66,5553.66,5553.66,0],["2026-05-29",5553.66,5553.66,5553.66,5553.66,0],["2026-06-01",5553.66,5553.66,5553.66,5553.66,0],["2026-06-02",6036.59,6036.59,6036.59,6036.59,200],["2026-06-03",6036.59,6036.59,6036.59,6036.59,0],["2026-06-04",6036.59,6036.59,6036.59,6036.59,0],["2026-06-05",6036.59,6036.59,6036.59,6036.59,0],["2026-06-08",6036.59,6036.59,6036.59,6036.59,0],["2026-06-09",6036.59,6036.59,6036.59,6036.59,0],["2026-06-10",6036.59,6036.59,6036.59,6036.59,0],["2026-06-11",6036.59,6036.59,6036.59,6036.59,100],["2026-06-12",6036.59,6036.59,6036.59,6036.59,0],["2026-06-15",6036.59,6036.59,6036.59,6036.59,0],["2026-06-16",6036.59,6036.59,6036.59,6036.59,0],["2026-06-17",6036.59,6036.59,6036.59,6036.59,200],["2026-06-18",6036.59,6036.59,6036.59,6036.59,0],["2026-06-19",6036.59,6036.59,6036.59,6036.59,100],["2026-06-22",6036.59,6036.59,6036.59,6036.59,0],["2026-06-23",6036.59,6036.59,6036.59,6036.59,0],["2026-06-24",6036.59,6036.59,6036.59,6036.59,0],["2026-06-25",6036.59,6036.59,6036.59,6036.59,0],["2026-06-26",6600.0,6600.0,6600.0,6600.0,100],["2026-06-29",6600.0,6700.0,6600.0,6700.0,300],["2026-06-30",6700.0,6700.0,6700.0,6700.0,0],["2026-07-01",6700.0,6700.0,6700.0,6700.0,0],["2026-07-02",6700.0,6700.0,6700.0,6700.0,0],["2026-07-03",6700.0,6700.0,6700.0,6700.0,0],["2026-07-06",6900.0,6900.0,6900.0,6900.0,600],["2026-07-07",6900.0,6900.0,6900.0,6900.0,0],["2026-07-08",6900.0,6900.0,6900.0,6900.0,0],["2026-07-09",6900.0,6900.0,6900.0,6900.0,900],["2026-07-10",6900.0,6900.0,6900.0,6900.0,0],["2026-07-13",6900.0,6900.0,6900.0,6900.0,0],["2026-07-14",6900.0,6900.0,6900.0,6900.0,0],["2026-07-15",6900.0,6900.0,6900.0,6900.0,0],["2026-07-16",6900.0,6900.0,6900.0,6900.0,0],["2026-07-17",6900.0,6900.0,6900.0,6900.0,0],["2026-07-20",6900.0,6900.0,6900.0,6900.0,0],["2026-07-21",6900.0,6900.0,6900.0,6900.0,0],["2026-07-22",6900.0,6900.0,6900.0,6900.0,0],["2026-07-23",6900.0,6900.0,6900.0,6900.0,0],["2026-07-24",6900.0,6900.0,6900.0,6900.0,0],["2026-07-27",6900.0,6900.0,6900.0,6900.0,0],["2026-07-28",6900.0,6900.0,6900.0,6900.0,0],["2026-07-29",6900.0,6900.0,6900.0,6900.0,0],["2026-07-30",6900.0,6900.0,6900.0,6900.0,0],["2026-07-31",6900.0,6900.0,6900.0,6900.0,0],["2026-08-03",6900.0,6900.0,6900.0,6900.0,0],["2026-08-04",6900.0,6900.0,6900.0,6900.0,0],["2026-08-05",6900.0,6900.0,6900.0,6900.0,0],["2026-08-06",6900.0,6900.0,6900.0,6900.0,0],["2026-08-07",6900.0,6900.0,6900.0,6900.0,0],["2026-08-10",6900.0,6900.0,6900.0,6900.0,0],["2026-08-11",6900.0,6900.0,6900.0,6900.0,0],["2026-08-12",6900.0,6900.0,6900.0,6900.0,0],["2026-08-13",6900.0,6900.0,6900.0,6900.0,0],["2026-08-14",6900.0,6900.0,6900.0,6900.0,0],["2026-08-17",6900.0,6900.0,6900.0,6900.0,0],["2026-08-18",6900.0,6900.0,6900.0,6900.0,0],["2026-08-19",6900.0,6900.0,6900.0,6900.0,0],["2026-08-20",6900.0,6900.0,6900.0,6900.0,0],["2026-08-21",6900.0,6900.0,6900.0,6900.0,0],["2026-08-24",6900.0,6900.0,6900.0,6900.0,0],["2026-08-25",6900.0,6900.0,6900.0,6900.0,0],["2026-08-26",6900.0,6900.0,6900.0,6900.0,0],["2026-08-27",6900.0,6900.0,6900.0,6900.0,0],["2026-08-28",6900.0,6900.0,6900.0,6900.0,0],["2026-09-03",6900.0,6900.0,6900.0,6900.0,0],["2026-09-04",6900.0,6900.0,6900.0,6900.0,0],["2026-09-07",6900.0,6900.0,6900.0,6900.0,0],["2026-09-08",6900.0,6900.0,6900.0,6900.0,0],["2026-09-09",6900.0,6900.0,6900.0,6900.0,0],["2026-09-10",6900.0,6900.0,6900.0,6900.0,0],["2026-09-11",6900.0,6900.0,6900.0,6900.0,0],["2026-09-14",6900.0,6900.0,6900.0,6900.0,0],["2026-09-15",6900.0,6900.0,6900.0,6900.0,0],["2026-09-16",6900.0,6900.0,6900.0,6900.0,0],["2026-09-17",6900.0,6900.0,6900.0,6900.0,0],["2026-09-18",6900.0,6900.0,6900.0,6900.0,0],["2026-09-21",6900.0,6900.0,6900.0,6900.0,0],["2026-09-22",6900.0,6900.0,6900.0,6900.0,0],["2026-09-23",6900.0,6900.0,6900.0,6900.0,0],["2026-09-24",6900.0,6900.0,6900.0,6900.0,0],["2026-09-25",6900.0,6900.0,6900.0,6900.0,0],["2026-09-28",6900.0,6900.0,6900.0,6900.0,0],["2026-09-29",6900.0,6900.0,6900.0,6900.0,500],["2026-09-30",6300.0,6300.0,6300.0,6300.0,200],["2026-10-01",6300.0,6300.0,6300.0,6300.0,100],["2026-10-02",5800.0,5800.0,5800.0,5800.0,200],["2026-10-05",5800.0,5800.0,5800.0,5800.0,0],["2026-10-06",5800.0,5800.0,5800.0,5800.0,0],["2026-10-07",5800.0,5800.0,5800.0,5800.0,0],["2026-10-08",5800.0,5800.0,5800.0,5800.0,0],["2026-10-09",5800.0,5800.0,5800.0,5800.0,0],["2026-10-12",5800.0,5800.0,5800.0,5800.0,0]]}