{"sym":"SHC","index":false,"bars":[["2006-08-15",25788.68,25788.68,25788.68,25788.68,6790],["2006-08-16",25788.68,27078.11,25358.86,27078.11,48010],["2006-08-17",27937.73,28367.54,27937.73,27937.73,39600],["2006-08-18",27078.11,27078.11,27078.11,27078.11,17940],["2006-08-21",26648.3,26648.3,26218.49,26218.49,9600],["2006-08-22",25100.98,25100.98,25100.98,25100.98,11640],["2006-08-23",24929.05,24929.05,24155.39,24929.05,17820],["2006-08-24",25530.79,25788.68,25530.79,25788.68,11800],["2006-08-25",25788.68,26218.49,25444.83,25444.83,7650],["2006-08-28",26218.49,26648.3,26218.49,26648.3,10000],["2006-08-29",27679.85,27937.73,27679.85,27937.73,34230],["2006-08-30",29055.24,29313.13,29055.24,29313.13,36650],["2006-08-31",29313.13,30086.79,29313.13,29399.09,28430],["2006-09-01",29914.86,30516.6,29914.86,30516.6,40910],["2006-09-05",30946.41,31977.96,30946.41,31977.96,26190],["2006-09-06",31977.96,33095.47,31118.34,31118.34,19600],["2006-09-07",31118.34,31118.34,30258.71,30258.71,22520],["2006-09-08",30258.71,30602.56,29828.9,30602.56,21960],["2006-09-11",30602.56,32063.92,30430.64,30430.64,16300],["2006-09-12",31376.22,31892.0,31376.22,31376.22,74600],["2006-09-13",31720.07,31892.0,31720.07,31892.0,18510],["2006-09-14",31892.0,32235.85,31806.03,31806.03,32930],["2006-09-15",31806.03,32149.88,31806.03,32149.88,19490],["2006-09-18",31806.03,31806.03,31462.18,31462.18,16400],["2006-09-19",31462.18,31806.03,31462.18,31806.03,31190],["2006-09-20",31977.96,32235.85,31977.96,31977.96,24700],["2006-09-21",31806.03,31806.03,31376.22,31806.03,18790],["2006-09-22",31892.0,32235.85,31892.0,32235.85,26800],["2006-09-25",32235.85,32665.66,32235.85,32493.73,20020],["2006-09-26",32837.58,33095.47,32837.58,33095.47,19230],["2006-09-27",33697.2,33955.09,33697.2,33955.09,31640],["2006-09-28",33525.28,33525.28,33181.43,33353.35,14720],["2006-09-29",33353.35,33353.35,33181.43,33181.43,18400],["2006-10-02",33181.43,33181.43,33009.51,33009.51,8060],["2006-10-03",33009.51,33009.51,32665.66,33009.51,13600],["2006-10-04",32923.54,32923.54,32665.66,32665.66,8300],["2006-10-05",32579.69,32579.69,32235.85,32235.85,15660],["2006-10-06",32235.85,32235.85,31806.03,32235.85,10040],["2006-10-09",32149.88,32149.88,31977.96,31977.96,9200],["2006-10-10",31806.03,31806.03,30602.56,31376.22,950],["2006-10-11",31376.22,31376.22,31376.22,31376.22,1600],["2006-10-12",31376.22,31806.03,31376.22,31806.03,5380],["2006-10-13",31806.03,31806.03,31634.11,31634.11,12850],["2006-10-16",31634.11,31720.07,31634.11,31634.11,8590],["2006-10-17",31376.22,31376.22,30516.6,30516.6,3620],["2006-10-18",30086.79,30086.79,29742.94,30086.79,19580],["2006-10-19",30086.79,31376.22,30086.79,31376.22,1070],["2006-10-20",32063.92,32063.92,32063.92,32063.92,9030],["2006-10-23",32063.92,32063.92,30946.41,31118.34,13430],["2006-10-24",31118.34,31376.22,30946.41,30946.41,4650],["2006-10-25",30946.41,30946.41,30860.45,30860.45,7800],["2006-10-26",30860.45,30946.41,30774.49,30860.45,2430],["2006-10-27",30430.64,30430.64,29828.9,30172.75,9320],["2006-10-30",29227.17,29227.17,28797.36,28797.36,6600],["2006-10-31",28797.36,28797.36,28367.54,28797.36,6200],["2006-11-01",28797.36,29828.9,28797.36,29828.9,6900],["2006-11-02",29828.9,29828.9,29055.24,29055.24,6210],["2006-11-03",28797.36,28797.36,28109.66,28797.36,6700],["2006-11-06",28797.36,29399.09,28797.36,29399.09,10],["2006-11-07",28969.28,28969.28,28797.36,28969.28,6910],["2006-11-08",28797.36,28797.36,28711.39,28711.39,7770],["2006-11-09",28539.47,28539.47,28367.54,28367.54,14100],["2006-11-10",28195.62,28195.62,27507.92,27507.92,13450],["2006-11-13",27078.11,27078.11,27078.11,27078.11,10600],["2006-11-14",27937.73,28367.54,27937.73,28367.54,10330],["2006-11-15",29656.98,29742.94,29656.98,29656.98,18860],["2006-11-16",29656.98,29656.98,28539.47,28539.47,2810],["2006-11-17",29656.98,29656.98,29656.98,29656.98,13630],["2006-11-20",29055.24,29656.98,28367.54,28367.54,10700],["2006-11-21",29227.17,29656.98,29227.17,29227.17,19520],["2006-11-22",29227.17,29485.05,29227.17,29227.17,14700],["2006-11-23",29227.17,30516.6,29227.17,30516.6,35570],["2006-11-24",30946.41,31634.11,30946.41,30946.41,28060],["2006-11-27",30946.41,31376.22,30946.41,30946.41,14300],["2006-11-28",30946.41,30946.41,29742.94,30946.41,24000],["2006-11-29",29656.98,30946.41,29656.98,29656.98,2900],["2006-11-30",29656.98,29656.98,28969.28,28969.28,10620],["2006-12-01",28969.28,29227.17,28883.32,29227.17,4400],["2006-12-04",29227.17,29227.17,29227.17,29227.17,4530],["2006-12-05",29227.17,29227.17,29227.17,29227.17,5130],["2006-12-06",29227.17,29227.17,29141.2,29141.2,4200],["2006-12-07",29227.17,29656.98,29227.17,29227.17,14030],["2006-12-08",29227.17,29227.17,29227.17,29227.17,1500],["2006-12-11",29227.17,30688.52,29227.17,30688.52,36640],["2006-12-12",30688.52,30688.52,30688.52,30688.52,2500],["2006-12-13",29656.98,30688.52,29656.98,29656.98,1110],["2006-12-14",29656.98,29656.98,28367.54,28367.54,2390],["2006-12-15",28367.54,29742.94,28367.54,29742.94,8970],["2006-12-18",31204.3,31204.3,31204.3,31204.3,11340],["2006-12-19",32665.66,32751.62,32665.66,32665.66,38460],["2006-12-20",32665.66,32665.66,31032.37,31032.37,18300],["2006-12-21",24585.2,24585.2,24585.2,24585.2,6320],["2006-12-22",24585.2,24585.2,23639.62,24585.2,8780],["2006-12-25",25358.86,25358.86,25358.86,25358.86,2400],["2006-12-26",25444.83,25788.68,25444.83,25444.83,9470],["2006-12-27",25444.83,25444.83,25444.83,25444.83,3400],["2006-12-28",25444.83,25444.83,25444.83,25444.83,3220],["2006-12-29",24929.05,24929.05,24241.36,24929.05,3470],["2007-01-02",24929.05,24929.05,24069.43,24929.05,1040],["2007-01-03",24929.05,24929.05,24929.05,24929.05,1250],["2007-01-04",24843.09,24843.09,24069.43,24843.09,9300],["2007-01-05",24843.09,24843.09,24843.09,24843.09,5450],["2007-01-08",24843.09,24843.09,23811.54,24843.09,7400],["2007-01-09",24929.05,24929.05,24929.05,24929.05,9510],["2007-01-10",26132.53,26132.53,26132.53,26132.53,20640],["2007-01-11",27421.96,27421.96,27421.96,27421.96,14480],["2007-01-12",28711.39,28711.39,28711.39,28711.39,14700],["2007-01-15",30086.79,30086.79,30086.79,30086.79,28980],["2007-01-16",31548.15,31548.15,31548.15,31548.15,19930],["2007-01-17",33095.47,33095.47,33095.47,33095.47,44200],["2007-01-18",31806.03,31806.03,31462.18,31462.18,26730],["2007-01-19",31462.18,31462.18,29914.86,31376.22,18600],["2007-01-22",31376.22,31376.22,30946.41,30946.41,19980],["2007-01-23",30860.45,30860.45,30086.79,30086.79,27220],["2007-01-24",29656.98,29656.98,28625.43,29227.17,8050],["2007-01-25",29227.17,29227.17,28367.54,28367.54,2360],["2007-01-26",28367.54,28367.54,26992.15,26992.15,2900],["2007-01-29",26906.19,26906.19,25788.68,25788.68,20240],["2007-01-30",25788.68,25788.68,25788.68,25788.68,500],["2007-01-31",28367.54,28367.54,28367.54,28367.54,1240],["2007-02-01",29742.94,29742.94,29742.94,29742.94,1130],["2007-02-02",28281.58,28281.58,28281.58,28281.58,4230],["2007-02-05",28367.54,29656.98,28367.54,28367.54,16680],["2007-02-06",28367.54,29227.17,28367.54,28367.54,13830],["2007-02-07",29656.98,29742.94,29656.98,29656.98,54230],["2007-02-08",30946.41,31118.34,30946.41,30946.41,61060],["2007-02-09",30946.41,30946.41,30946.41,30946.41,9980],["2007-02-12",30946.41,30946.41,29656.98,29656.98,7950],["2007-02-13",29656.98,30774.49,29656.98,30774.49,14850],["2007-02-14",30774.49,30774.49,30774.49,30774.49,9200],["2007-02-15",30774.49,30774.49,30172.75,30258.71,3500],["2007-02-26",30258.71,31376.22,28797.36,31376.22,14080],["2007-02-27",31376.22,32751.62,31376.22,31376.22,42330],["2007-02-28",31376.22,31376.22,31376.22,31376.22,23720],["2007-03-01",32665.66,32923.54,32665.66,32923.54,51280],["2007-03-02",34556.83,34556.83,34556.83,34556.83,51920],["2007-03-05",36276.07,36276.07,36276.07,36276.07,16110],["2007-03-06",36276.07,38081.28,36276.07,38081.28,17830],["2007-03-07",39972.45,39972.45,39972.45,39972.45,9620],["2007-03-08",39972.45,41949.58,39972.45,41949.58,5310],["2007-03-09",43840.75,43840.75,43840.75,43840.75,8760],["2007-03-12",45989.81,45989.81,45989.81,45989.81,26730],["2007-03-13",45989.81,48138.86,43840.75,43840.75,56330],["2007-03-14",41691.69,41691.69,41691.69,41691.69,29540],["2007-03-15",39628.6,39628.6,39628.6,39628.6,18550],["2007-03-16",37651.47,37651.47,37651.47,37651.47,46150],["2007-03-19",39456.67,39456.67,39456.67,39456.67,18000],["2007-03-20",40402.26,41347.84,40402.26,40402.26,91530],["2007-03-21",40402.26,42121.5,38425.13,38425.13,35830],["2007-03-22",36963.77,36963.77,36533.96,36533.96,32890],["2007-03-23",36533.96,38253.2,34728.75,34728.75,31610],["2007-03-26",33009.51,33009.51,33009.51,33009.51,26440],["2007-03-27",31376.22,31376.22,31376.22,31376.22,12410],["2007-03-28",29828.9,29828.9,29828.9,29828.9,27330],["2007-03-29",31290.26,31290.26,31290.26,31290.26,65940],["2007-03-30",32837.58,32837.58,32837.58,32837.58,30230],["2007-04-02",34384.9,34470.86,34384.9,34384.9,44490],["2007-04-03",32665.66,34384.9,32665.66,32665.66,10250],["2007-04-04",32665.66,32665.66,31032.37,32665.66,20410],["2007-04-05",32407.77,32665.66,32407.77,32407.77,19070],["2007-04-06",31806.03,31806.03,31376.22,31806.03,10090],["2007-04-09",31806.03,31806.03,30430.64,31806.03,7200],["2007-04-10",31806.03,31806.03,31806.03,31806.03,2960],["2007-04-11",31720.07,31720.07,30774.49,31720.07,11680],["2007-04-12",30946.41,31376.22,30946.41,30946.41,13260],["2007-04-13",29399.09,30086.79,29399.09,29399.09,12390],["2007-04-16",28109.66,28109.66,27937.73,28109.66,13930],["2007-04-17",26734.26,26734.26,26734.26,26734.26,11720],["2007-04-18",26734.26,28023.69,26734.26,28023.69,17000],["2007-04-19",28797.36,29399.09,28797.36,28797.36,30920],["2007-04-20",27507.92,27507.92,27507.92,27507.92,7270],["2007-04-23",26648.3,26648.3,26132.53,26648.3,10250],["2007-04-24",26648.3,26648.3,25874.64,26648.3,7580],["2007-04-25",26648.3,27937.73,26648.3,27937.73,4030],["2007-05-02",27507.92,27937.73,27507.92,27507.92,5430],["2007-05-03",26734.26,27507.92,26734.26,26734.26,2180],["2007-05-04",26734.26,26906.19,26648.3,26734.26,3230],["2007-05-07",26734.26,26734.26,26734.26,26734.26,12390],["2007-05-08",27507.92,28023.69,27507.92,27507.92,11400],["2007-05-09",27507.92,27937.73,27507.92,27507.92,15790],["2007-05-10",27078.11,27507.92,26648.3,27078.11,5260],["2007-05-11",26648.3,26648.3,26648.3,26648.3,4960],["2007-05-14",26820.22,27078.11,26820.22,26820.22,12480],["2007-05-15",27507.92,27765.81,27507.92,27507.92,21820],["2007-05-16",26820.22,27507.92,26820.22,26820.22,4650],["2007-05-17",26820.22,26820.22,26046.56,26820.22,6150],["2007-05-18",26820.22,26820.22,26820.22,26820.22,9050],["2007-05-21",26648.3,26648.3,26648.3,26648.3,9350],["2007-05-22",27078.11,27507.92,27078.11,27507.92,23830],["2007-05-23",28797.36,28883.32,28797.36,28797.36,23520],["2007-05-24",27507.92,27507.92,27507.92,27507.92,9900],["2007-05-25",27507.92,27679.85,27507.92,27679.85,7180],["2007-05-28",27078.11,27507.92,26476.37,27078.11,10200],["2007-05-29",27507.92,27937.73,27507.92,27507.92,12420],["2007-05-30",26820.22,27507.92,26820.22,26820.22,15120],["2007-05-31",27078.11,27507.92,27078.11,27078.11,11470],["2007-06-01",27078.11,27078.11,26992.15,26992.15,5240],["2007-06-04",26992.15,27507.92,26992.15,27164.07,20620],["2007-06-05",27164.07,27164.07,27078.11,27164.07,48730],["2007-06-06",28367.54,28453.51,28367.54,28453.51,116900],["2007-06-07",29828.9,29828.9,29828.9,29828.9,38290],["2007-06-08",31290.26,31290.26,31290.26,31290.26,15240],["2007-06-11",32837.58,32837.58,32837.58,32837.58,33490],["2007-06-12",34470.86,34470.86,34470.86,34470.86,56340],["2007-06-13",36190.11,36190.11,36190.11,36190.11,29110],["2007-06-14",36190.11,36190.11,34384.9,34384.9,342270],["2007-06-15",32665.66,32665.66,32665.66,32665.66,18110],["2007-06-18",31032.37,31032.37,31032.37,31032.37,21310],["2007-06-19",32235.85,32579.69,32235.85,32579.69,50280],["2007-06-20",33095.47,34127.01,33095.47,33095.47,131550],["2007-06-21",32665.66,32665.66,31806.03,31892.0,39520],["2007-06-22",31892.0,32665.66,31892.0,32665.66,32250],["2007-06-25",32665.66,32665.66,32235.85,32665.66,29170],["2007-06-26",32493.73,32493.73,31806.03,32235.85,17060],["2007-06-27",31806.03,31806.03,31376.22,31376.22,30990],["2007-06-28",30946.41,30946.41,30946.41,30946.41,23900],["2007-06-29",30516.6,30516.6,30086.79,30516.6,18400],["2007-07-02",30516.6,30516.6,29227.17,29227.17,31520],["2007-07-03",27336.0,27336.0,27164.07,27164.07,15880],["2007-07-04",27507.92,28453.51,27507.92,28453.51,9850],["2007-07-05",28453.51,28625.43,27937.73,27937.73,25160],["2007-07-06",27937.73,28367.54,27937.73,27937.73,10800],["2007-07-09",28367.54,28883.32,28367.54,28883.32,22010],["2007-07-10",28883.32,29227.17,28883.32,29227.17,7280],["2007-07-11",30086.79,30516.6,30086.79,30086.79,27800],["2007-07-12",29742.94,29742.94,29227.17,29227.17,11230],["2007-07-13",29227.17,29227.17,28453.51,29227.17,14540],["2007-07-16",29227.17,29227.17,28367.54,28367.54,23230],["2007-07-17",28367.54,28711.39,28367.54,28711.39,6700],["2007-07-18",28797.36,29141.2,28797.36,28797.36,9620],["2007-07-19",28797.36,28797.36,28539.47,28797.36,16670],["2007-07-20",29399.09,30000.83,29399.09,30000.83,40890],["2007-07-23",30000.83,30000.83,30000.83,30000.83,20170],["2007-07-24",29227.17,29227.17,28797.36,28797.36,10010],["2007-07-25",29227.17,29656.98,29227.17,29227.17,23330],["2007-07-26",29399.09,29742.94,29399.09,29742.94,51060],["2007-07-27",30258.71,30516.6,30258.71,30516.6,57220],["2007-07-30",30516.6,30516.6,29399.09,30086.79,15340],["2007-07-31",30086.79,30086.79,28883.32,30086.79,29160],["2007-08-01",30086.79,30946.41,29313.13,30946.41,44130],["2007-08-02",30946.41,30946.41,29399.09,29656.98,6740],["2007-08-03",29399.09,29485.05,29141.2,29485.05,13500],["2007-08-06",29227.17,29656.98,29227.17,29227.17,28360],["2007-08-07",30086.79,30086.79,29656.98,30086.79,37330],["2007-08-08",30946.41,30946.41,30516.6,30946.41,67340],["2007-08-09",30946.41,32235.85,30946.41,32235.85,59670],["2007-08-10",32235.85,32235.85,30946.41,32235.85,44780],["2007-08-13",31118.34,31118.34,30688.52,30688.52,13070],["2007-08-14",30516.6,30946.41,30516.6,30946.41,8900],["2007-08-15",31806.03,32493.73,30946.41,32493.73,87310],["2007-08-16",32235.85,34041.05,32235.85,34041.05,82960],["2007-08-17",34041.05,34384.9,33095.47,34041.05,81300],["2007-08-20",32751.62,33525.28,32665.66,33525.28,33960],["2007-08-21",32665.66,34298.94,32665.66,34298.94,65380],["2007-08-22",34384.9,34814.71,33955.09,34814.71,63570],["2007-08-23",34814.71,36533.96,34814.71,36533.96,92880],["2007-08-24",38339.17,38339.17,36104.15,38339.17,110980],["2007-08-27",39972.45,40230.33,38339.17,38339.17,153600],["2007-08-28",37049.73,38167.24,36963.77,37651.47,60610],["2007-08-29",36619.92,38683.01,36619.92,38683.01,34010],["2007-08-30",38683.01,39112.83,38253.2,39112.83,74350],["2007-08-31",39542.64,39542.64,39198.79,39542.64,67830],["2007-09-04",40402.26,41519.77,39542.64,41519.77,107500],["2007-09-05",43410.94,43410.94,42121.5,43410.94,82020],["2007-09-06",45559.99,45559.99,45559.99,45559.99,29370],["2007-09-07",45989.81,45989.81,44700.37,44700.37,181200],["2007-09-10",46849.43,46849.43,46849.43,46849.43,50260],["2007-09-11",48998.48,48998.48,48998.48,48998.48,46450],["2007-09-12",46849.43,48138.86,46849.43,46849.43,218810],["2007-09-13",44700.37,46849.43,44700.37,44700.37,128460],["2007-09-14",43840.75,46419.62,43840.75,45559.99,140680],["2007-09-17",43410.94,45559.99,43410.94,43410.94,99540],["2007-09-18",43410.94,45130.18,42981.13,44700.37,127180],["2007-09-19",43410.94,43840.75,42465.35,42465.35,159840],["2007-09-20",42465.35,43410.94,42465.35,43410.94,105320],["2007-09-21",43840.75,44270.56,43410.94,43840.75,46570],["2007-09-24",43840.75,44700.37,42981.13,44700.37,59400],["2007-09-25",44700.37,44700.37,43840.75,43840.75,72750],["2007-09-26",43840.75,43840.75,42809.2,42809.2,34530],["2007-09-27",42121.5,42895.16,41347.84,41347.84,62400],["2007-09-28",41261.88,43410.94,41261.88,43410.94,91120],["2007-10-01",44700.37,44700.37,43840.75,44700.37,82990],["2007-10-02",44700.37,44700.37,43410.94,43840.75,33890],["2007-10-03",43410.94,43840.75,42981.13,43840.75,58990],["2007-10-04",42551.32,43410.94,42121.5,42809.2,85380],["2007-10-05",44700.37,44700.37,42981.13,44700.37,120360],["2007-10-08",46849.43,46849.43,45989.81,46849.43,160520],["2007-10-09",46849.43,47279.24,44700.37,46419.62,91610],["2007-10-10",46419.62,46419.62,45559.99,45559.99,47740],["2007-10-11",46419.62,47709.05,46419.62,47709.05,141540],["2007-10-12",49858.11,49858.11,49858.11,49858.11,75510],["2007-10-15",52007.16,52007.16,52007.16,52007.16,48200],["2007-10-16",54586.03,54586.03,52007.16,54586.03,234290],["2007-10-17",57164.9,57164.9,54586.03,57164.9,232140],["2007-10-18",55875.46,56305.28,54586.03,54586.03,208120],["2007-10-19",52007.16,55015.84,52007.16,54586.03,136880],["2007-10-22",54586.03,54586.03,52436.97,53296.6,101600],["2007-10-23",52436.97,53296.6,52007.16,52007.16,84670],["2007-10-24",52866.79,54156.22,52007.16,54156.22,72730],["2007-10-25",55015.84,55875.46,54156.22,54586.03,162330],["2007-10-26",55875.46,56735.09,55445.65,55875.46,131300],["2007-10-29",57164.9,57594.71,54156.22,54156.22,116650],["2007-10-30",54586.03,55015.84,54156.22,54156.22,85910],["2007-10-31",53296.6,55015.84,53296.6,53726.41,48420],["2007-11-01",53296.6,54156.22,52866.79,52866.79,90740],["2007-11-02",51577.35,52866.79,51577.35,52866.79,66440],["2007-11-05",55015.84,55445.65,55015.84,55445.65,103280],["2007-11-06",58024.52,58024.52,58024.52,58024.52,33820],["2007-11-07",60603.39,60603.39,55875.46,56735.09,201190],["2007-11-08",56735.09,56735.09,55445.65,55445.65,49630],["2007-11-09",54156.22,54156.22,53296.6,53726.41,69210],["2007-11-12",53296.6,53296.6,51577.35,51577.35,66760],["2007-11-13",50287.92,51577.35,48998.48,48998.48,66530],["2007-11-14",48998.48,51147.54,48998.48,51147.54,41990],["2007-11-15",52436.97,52436.97,49428.3,49858.11,67760],["2007-11-16",48138.86,49858.11,48138.86,48998.48,65480],["2007-11-19",48998.48,50717.73,48998.48,50717.73,31820],["2007-11-20",50717.73,50717.73,49428.3,49858.11,47290],["2007-11-21",48568.67,49858.11,48568.67,49858.11,35170],["2007-11-22",48998.48,50287.92,48998.48,50287.92,46830],["2007-11-23",50287.92,50717.73,48998.48,48998.48,28750],["2007-11-26",49858.11,50287.92,49428.3,50287.92,28330],["2007-11-27",50287.92,50287.92,49428.3,49858.11,16680],["2007-11-28",49858.11,49858.11,49428.3,49858.11,13650],["2007-11-29",50717.73,50717.73,49858.11,50287.92,34880],["2007-11-30",50287.92,50717.73,49858.11,49858.11,12850],["2007-12-03",50717.73,50717.73,49428.3,49858.11,31530],["2007-12-04",49858.11,50717.73,49858.11,49858.11,27760],["2007-12-05",50717.73,50717.73,49858.11,50717.73,33710],["2007-12-06",49858.11,50287.92,49858.11,50287.92,14680],["2007-12-07",49858.11,50287.92,49858.11,49858.11,8320],["2007-12-10",48568.67,48998.48,48568.67,48568.67,9680],["2007-12-11",47279.24,47279.24,46419.62,47279.24,23650],["2007-12-12",46419.62,47709.05,45989.81,46419.62,30500],["2007-12-13",46419.62,46419.62,45130.18,45130.18,5850],["2007-12-14",43840.75,45989.81,43840.75,45989.81,20700],["2007-12-17",45130.18,45989.81,44700.37,44700.37,18000],["2007-12-18",43840.75,44270.56,43840.75,44270.56,6280],["2007-12-19",44700.37,46419.62,44700.37,46419.62,29710],["2007-12-20",48138.86,48138.86,45989.81,45989.81,5350],["2007-12-21",45989.81,46419.62,44700.37,46419.62,6000],["2007-12-24",45130.18,45559.99,44700.37,45130.18,8800],["2007-12-25",44270.56,44270.56,43840.75,43840.75,31910],["2007-12-26",43840.75,44700.37,43840.75,43840.75,8300],["2007-12-27",43840.75,45559.99,43840.75,43840.75,4430],["2007-12-28",45130.18,45130.18,43840.75,43840.75,5510],["2008-01-02",43840.75,43840.75,42637.28,42637.28,13810],["2008-01-03",41433.81,42293.43,40832.07,42293.43,22830],["2008-01-04",41261.88,42035.54,41261.88,42035.54,12550],["2008-01-07",42121.5,42121.5,39972.45,39972.45,11420],["2008-01-08",39972.45,40832.07,38683.01,38683.01,23490],["2008-01-09",38683.01,38683.01,36791.84,36791.84,20030],["2008-01-10",34986.64,35244.52,34986.64,34986.64,15220],["2008-01-11",34814.71,36705.88,34814.71,34814.71,30520],["2008-01-14",33181.43,34384.9,33095.47,33095.47,24890],["2008-01-15",31806.03,31806.03,31462.18,31462.18,50850],["2008-01-16",32923.54,33009.51,32923.54,33009.51,42180],["2008-01-17",34642.79,34642.79,32665.66,33009.51,58420],["2008-01-18",33009.51,34470.86,32665.66,34470.86,31830],["2008-01-21",35158.56,35244.52,34384.9,35244.52,40000],["2008-01-22",34127.01,34556.83,33697.2,34041.05,16870],["2008-01-23",32493.73,32665.66,32407.77,32407.77,40880],["2008-01-24",30860.45,32149.88,30860.45,30860.45,29550],["2008-01-25",29656.98,30946.41,29485.05,30344.68,29940],["2008-01-28",30086.79,30946.41,30086.79,30946.41,19660],["2008-01-29",30946.41,32493.73,30172.75,32407.77,29670],["2008-01-30",33525.28,33955.09,33525.28,33955.09,32640],["2008-01-31",32665.66,33955.09,32665.66,33955.09,28190],["2008-02-01",34384.9,34384.9,33955.09,33955.09,33990],["2008-02-12",32493.73,33181.43,32321.81,32321.81,48750],["2008-02-13",31118.34,31462.18,30774.49,30774.49,71580],["2008-02-14",31376.22,31806.03,30946.41,30946.41,29180],["2008-02-15",30946.41,30946.41,29914.86,30602.56,16550],["2008-02-18",29227.17,29656.98,29141.2,29141.2,46630],["2008-02-19",28797.36,29656.98,28367.54,28969.28,24380],["2008-02-20",27937.73,29141.2,27937.73,27937.73,41940],["2008-02-21",26562.34,26648.3,26562.34,26562.34,41410],["2008-02-22",25272.9,27078.11,25272.9,27078.11,32960],["2008-02-25",28367.54,28367.54,27507.92,28367.54,32640],["2008-02-26",27937.73,27937.73,26992.15,26992.15,14780],["2008-02-27",25874.64,27507.92,25874.64,26648.3,23530],["2008-02-28",26648.3,27078.11,25788.68,25960.6,16590],["2008-02-29",25788.68,25788.68,24671.17,24671.17,20180],["2008-03-03",24069.43,24069.43,23467.7,23467.7,35980],["2008-03-04",22350.19,22350.19,22350.19,22350.19,72850],["2008-03-05",21232.68,21232.68,21232.68,21232.68,13680],["2008-03-06",22264.22,22264.22,22264.22,22264.22,7170],["2008-03-07",22264.22,22608.07,22264.22,22608.07,4480],["2008-03-10",23725.58,23725.58,23725.58,23725.58,20610],["2008-03-11",24069.43,24069.43,22694.03,23209.81,62110],["2008-03-12",23639.62,24327.32,23639.62,24327.32,33020],["2008-03-13",24929.05,24929.05,24499.24,24929.05,26140],["2008-03-14",24069.43,24929.05,24069.43,24585.2,14700],["2008-03-17",23381.73,23639.62,23381.73,23381.73,13560],["2008-03-18",22264.22,22264.22,22264.22,22264.22,15330],["2008-03-19",22264.22,23295.77,21232.68,21232.68,27490],["2008-03-20",21232.68,21834.41,20630.94,20630.94,10210],["2008-03-21",19771.32,19771.32,19599.39,19599.39,21170],["2008-03-24",18653.81,18653.81,18653.81,18653.81,4570],["2008-03-25",17794.19,17794.19,17794.19,17794.19,240],["2008-03-26",18653.81,18653.81,17794.19,18224.0,36750],["2008-03-27",18395.92,18395.92,18395.92,18395.92,1490],["2008-03-28",18395.92,18567.85,18395.92,18567.85,710],["2008-03-31",18739.77,18739.77,18739.77,18739.77,2040],["2008-04-01",18911.7,18911.7,18911.7,18911.7,20],["2008-04-02",19083.62,19083.62,19083.62,19083.62,10],["2008-04-03",19255.54,19255.54,19255.54,19255.54,1410],["2008-04-04",19427.47,19427.47,19427.47,19427.47,1010],["2008-04-07",19771.32,19771.32,19771.32,19771.32,11160],["2008-04-08",20115.17,20115.17,19771.32,20115.17,79230],["2008-04-09",20373.05,20373.05,19771.32,19771.32,21250],["2008-04-10",19943.24,19943.24,19427.47,19771.32,53250],["2008-04-11",19427.47,19857.28,19427.47,19857.28,54050],["2008-04-16",19771.32,19771.32,19599.39,19771.32,18050],["2008-04-17",19771.32,20115.17,19599.39,20115.17,18870],["2008-04-18",20459.02,20459.02,20459.02,20459.02,20690],["2008-04-21",20716.9,20802.87,20716.9,20802.87,9690],["2008-04-22",21146.71,21146.71,21146.71,21146.71,3880],["2008-04-23",21490.56,21490.56,21490.56,21490.56,18940],["2008-04-24",21920.37,21920.37,21060.75,21060.75,98180],["2008-04-25",21404.6,21404.6,21404.6,21404.6,21730],["2008-04-28",21748.45,21748.45,21748.45,21748.45,8850],["2008-04-29",22178.26,22178.26,22178.26,22178.26,8390],["2008-05-05",22608.07,22608.07,22608.07,22608.07,1860],["2008-05-06",23037.88,23037.88,23037.88,23037.88,9810],["2008-05-07",23467.7,23467.7,23467.7,23467.7,7260],["2008-05-08",23037.88,23467.7,23037.88,23467.7,240510],["2008-05-09",23037.88,23037.88,23037.88,23037.88,29280],["2008-05-12",22608.07,22780.0,22608.07,22608.07,71710],["2008-05-13",22178.26,22178.26,22178.26,22178.26,23400],["2008-05-14",21748.45,21748.45,21748.45,21748.45,8330],["2008-05-15",21318.64,21318.64,21318.64,21318.64,20],["2008-05-16",20974.79,21060.75,20974.79,20974.79,84380],["2008-05-19",20630.94,20630.94,20630.94,20630.94,2310],["2008-05-20",20287.09,20287.09,20287.09,20287.09,580],["2008-05-21",19943.24,19943.24,19943.24,19943.24,1440],["2008-05-22",19599.39,19599.39,19599.39,19599.39,1000],["2008-05-23",19255.54,19255.54,19255.54,19255.54,210],["2008-05-26",18911.7,18911.7,18911.7,18911.7,460],["2008-05-30",18567.85,18567.85,18567.85,18567.85,110],["2008-06-02",18224.0,18224.0,18224.0,18224.0,800],["2008-06-03",17880.15,17880.15,17880.15,17880.15,3500],["2008-06-04",17536.3,17536.3,17536.3,17536.3,800],["2008-06-05",17192.45,17192.45,17192.45,17192.45,1400],["2008-06-06",16848.6,16848.6,16848.6,16848.6,40990],["2008-06-09",16590.71,16590.71,16590.71,16590.71,100],["2008-06-10",16332.83,16332.83,16332.83,16332.83,14250],["2008-06-11",16074.94,16590.71,16074.94,16590.71,48860],["2008-06-12",16848.6,16848.6,16848.6,16848.6,19500],["2008-06-13",17106.49,17106.49,17106.49,17106.49,5100],["2008-06-16",17364.38,17364.38,17364.38,17364.38,3050],["2008-06-17",17708.22,17708.22,17708.22,17708.22,200],["2008-06-18",17708.22,17708.22,17364.38,17364.38,21480],["2008-06-19",16848.6,16848.6,16848.6,16848.6,1940],["2008-06-20",16418.79,16418.79,16418.79,16418.79,6410],["2008-06-23",15988.98,16848.6,15988.98,16762.64,51420],["2008-06-24",17192.45,17192.45,16762.64,17192.45,11940],["2008-06-25",17708.22,17708.22,17622.26,17708.22,14020],["2008-06-26",18224.0,18224.0,17192.45,17708.22,20040],["2008-06-27",17192.45,18224.0,17192.45,18224.0,17720],["2008-06-30",18052.07,18739.77,18052.07,18739.77,22840],["2008-07-01",18911.7,19255.54,18911.7,19255.54,5870],["2008-07-02",19771.32,19771.32,18739.77,19771.32,32250],["2008-07-03",20201.13,20287.09,20115.17,20287.09,11350],["2008-07-04",20888.83,20888.83,20888.83,20888.83,10570],["2008-07-07",21490.56,21490.56,20287.09,20287.09,46400],["2008-07-08",19685.36,20888.83,19685.36,20888.83,36060],["2008-07-09",21490.56,21490.56,21060.75,21490.56,45430],["2008-07-10",22092.3,22092.3,22092.3,22092.3,33790],["2008-07-11",22694.03,22694.03,22694.03,22694.03,29100],["2008-07-14",23295.77,23295.77,23295.77,23295.77,560],["2008-07-15",23983.47,23983.47,23983.47,23983.47,3870],["2008-07-16",24499.24,24671.17,23381.73,24671.17,73400],["2008-07-17",25358.86,25358.86,25358.86,25358.86,81240],["2008-07-18",24671.17,25788.68,24671.17,25358.86,49800],["2008-07-21",26046.56,26046.56,24671.17,24671.17,87400],["2008-07-22",23983.47,23983.47,23983.47,23983.47,5020],["2008-07-23",23295.77,23295.77,23295.77,23295.77,16690],["2008-07-24",22694.03,23983.47,22694.03,23639.62,71110],["2008-07-25",24327.32,24327.32,24327.32,24327.32,30620],["2008-07-28",25015.02,25015.02,25015.02,25015.02,800],["2008-07-29",25015.02,25702.71,25015.02,25702.71,3800],["2008-07-30",26390.41,26390.41,25702.71,26390.41,58430],["2008-07-31",27164.07,27164.07,27164.07,27164.07,13940],["2008-08-01",27937.73,27937.73,27937.73,27937.73,15060],["2008-08-04",28711.39,28711.39,28711.39,28711.39,9160],["2008-08-05",28711.39,29571.02,27937.73,29571.02,142870],["2008-08-06",30086.79,30430.64,28797.36,28797.36,69410],["2008-08-07",29141.2,29227.17,27937.73,27937.73,63500],["2008-08-08",27937.73,28711.39,27937.73,28711.39,43450],["2008-08-11",29571.02,29571.02,29571.02,29571.02,2120],["2008-08-12",30430.64,30430.64,30430.64,30430.64,5700],["2008-08-13",31290.26,31290.26,31290.26,31290.26,2350],["2008-08-14",32149.88,32149.88,32149.88,32149.88,12420],["2008-08-15",33095.47,33095.47,33095.47,33095.47,500],["2008-08-18",34728.75,34728.75,34728.75,34728.75,2800],["2008-08-19",36276.07,36448.0,36104.15,36448.0,44890],["2008-08-20",38253.2,38253.2,38253.2,38253.2,67450],["2008-08-21",40144.37,40144.37,39542.64,40144.37,41050],["2008-08-22",42121.5,42121.5,41261.88,42121.5,78850],["2008-08-25",43840.75,43840.75,43840.75,43840.75,56200],["2008-08-26",45989.81,45989.81,45989.81,45989.81,7060],["2008-08-27",48138.86,48138.86,48138.86,48138.86,36530],["2008-08-28",50287.92,50287.92,48998.48,50287.92,105710],["2008-08-29",51577.35,52436.97,48138.86,52436.97,166100],["2008-09-03",55015.84,55015.84,55015.84,55015.84,68280],["2008-09-04",53296.6,57164.9,53296.6,55875.46,72840],["2008-09-05",53296.6,53296.6,53296.6,53296.6,22250],["2008-09-08",50717.73,50717.73,50717.73,50717.73,18510],["2008-09-09",48568.67,48568.67,48568.67,48568.67,23000],["2008-09-10",46419.62,46419.62,46419.62,46419.62,36300],["2008-09-11",44270.56,45130.18,44270.56,44270.56,225300],["2008-09-12",42121.5,42121.5,42121.5,42121.5,17020],["2008-09-15",40058.41,43840.75,40058.41,40058.41,33380],["2008-09-16",38081.28,38081.28,38081.28,38081.28,780],["2008-09-17",36190.11,36190.11,36190.11,36190.11,2570],["2008-09-18",34384.9,34384.9,34384.9,34384.9,5570],["2008-09-19",32751.62,36104.15,32751.62,36104.15,155830],["2008-09-22",37909.35,37909.35,37823.39,37909.35,56220],["2008-09-23",36104.15,39714.56,36104.15,37909.35,19130],["2008-09-24",39542.64,39542.64,36276.07,36276.07,5100],["2008-09-25",34900.68,38081.28,34900.68,38081.28,39960],["2008-09-26",37049.73,37135.69,36190.11,36619.92,27000],["2008-09-29",34814.71,36190.11,34814.71,34814.71,43660],["2008-09-30",33095.47,33095.47,33095.47,33095.47,93830],["2008-10-01",34728.75,34728.75,34728.75,34728.75,11990],["2008-10-02",36448.0,36448.0,36448.0,36448.0,1110],["2008-10-03",38253.2,38253.2,38253.2,38253.2,34720],["2008-10-06",38683.01,38683.01,36362.03,36362.03,25130],["2008-10-07",38081.28,38167.24,37823.39,38167.24,54020],["2008-10-08",38167.24,39542.64,36448.0,39542.64,59080],["2008-10-09",37909.35,39542.64,37737.43,37823.39,39050],["2008-10-10",35932.22,35932.22,35932.22,35932.22,38140],["2008-10-13",35330.49,35932.22,34212.98,34212.98,22530],["2008-10-14",35846.26,35846.26,35846.26,35846.26,89670],["2008-10-15",35932.22,37307.62,35674.34,36963.77,63010],["2008-10-16",35674.34,35674.34,35158.56,35158.56,3460],["2008-10-17",35244.52,35244.52,33439.32,35072.6,11090],["2008-10-20",33353.35,33353.35,33353.35,33353.35,9690],["2008-10-21",31806.03,31806.03,31720.07,31720.07,47670],["2008-10-22",30258.71,33267.39,30258.71,33267.39,23040],["2008-10-23",33525.28,34384.9,31806.03,31806.03,16300],["2008-10-24",30946.41,31806.03,30258.71,30258.71,17440],["2008-10-27",28969.28,28969.28,28797.36,28797.36,44060],["2008-10-28",23123.85,23123.85,23123.85,23123.85,3030],["2008-10-29",24241.36,24241.36,24241.36,24241.36,14350],["2008-10-30",25272.9,25272.9,24069.43,24757.13,8310],["2008-10-31",24929.05,24929.05,24069.43,24069.43,20350],["2008-11-03",24843.09,24843.09,24499.24,24671.17,5820],["2008-11-04",23467.7,24585.2,23467.7,23467.7,60210],["2008-11-05",24585.2,24585.2,24585.2,24585.2,15310],["2008-11-06",23381.73,24585.2,23381.73,24069.43,17920],["2008-11-07",22951.92,24069.43,22951.92,24069.43,7040],["2008-11-10",23209.81,24069.43,23037.88,23037.88,12030],["2008-11-11",23037.88,23209.81,21920.37,22436.15,10320],["2008-11-12",21318.64,22350.19,21318.64,22350.19,5200],["2008-11-13",21490.56,23123.85,21490.56,23123.85,2650],["2008-11-14",23553.66,23553.66,22006.34,22006.34,6810],["2008-11-17",20974.79,21060.75,20974.79,21060.75,11760],["2008-11-18",20287.09,20287.09,20201.13,20201.13,3460],["2008-11-19",20974.79,20974.79,19771.32,19771.32,35370],["2008-11-20",19341.51,19341.51,18825.73,18825.73,4600],["2008-11-21",18052.07,18052.07,17966.11,17966.11,37570],["2008-11-24",18653.81,18653.81,17106.49,17966.11,25040],["2008-11-25",17192.45,18653.81,17192.45,18653.81,9840],["2008-11-26",18653.81,19169.58,17966.11,18052.07,8660],["2008-11-27",18052.07,18052.07,17192.45,17192.45,13300],["2008-11-28",17966.11,17966.11,17622.26,17966.11,3830],["2008-12-01",18309.96,18309.96,18052.07,18224.0,6110],["2008-12-02",17364.38,17622.26,17364.38,17622.26,2260],["2008-12-03",17622.26,18481.88,17192.45,18309.96,2580],["2008-12-04",18309.96,18309.96,17794.19,17794.19,1800],["2008-12-05",17192.45,18052.07,16934.56,16934.56,5170],["2008-12-08",16246.87,16246.87,16160.9,16160.9,3260],["2008-12-09",15473.21,15903.02,15387.24,15387.24,13510],["2008-12-10",15988.98,15988.98,14699.55,14699.55,2540],["2008-12-11",15387.24,15387.24,15215.32,15387.24,7880],["2008-12-12",15988.98,16074.94,15988.98,16074.94,6180],["2008-12-15",16074.94,16676.68,16074.94,16332.83,2020],["2008-12-16",16504.75,16504.75,15559.17,15559.17,2120],["2008-12-17",16160.9,16160.9,15473.21,15473.21,2600],["2008-12-18",15903.02,15903.02,15473.21,15817.05,2010],["2008-12-19",16246.87,16590.71,16160.9,16590.71,6320],["2008-12-22",17364.38,17364.38,17364.38,17364.38,4610],["2008-12-23",16504.75,16504.75,16504.75,16504.75,7490],["2008-12-24",15731.09,16504.75,15731.09,16504.75,2590],["2008-12-25",16332.83,17106.49,15731.09,15731.09,8550],["2008-12-26",16504.75,16504.75,16504.75,16504.75,70],["2008-12-29",16504.75,16504.75,16332.83,16332.83,980],["2008-12-30",16160.9,17106.49,16160.9,17106.49,10220],["2008-12-31",16418.79,16418.79,16418.79,16418.79,400],["2009-01-02",17020.53,17020.53,17020.53,17020.53,10],["2009-01-05",17020.53,17020.53,17020.53,17020.53,10],["2009-01-06",17192.45,17192.45,17106.49,17192.45,1620],["2009-01-07",17880.15,17880.15,17192.45,17364.38,3170],["2009-01-08",16590.71,16762.64,16504.75,16762.64,3380],["2009-01-09",16332.83,17192.45,16332.83,17192.45,610],["2009-01-12",16332.83,16590.71,16332.83,16418.79,2290],["2009-01-13",16332.83,16762.64,16332.83,16332.83,1650],["2009-01-14",16332.83,16332.83,16332.83,16332.83,220],["2009-01-15",15817.05,16332.83,15817.05,16332.83,3380],["2009-01-16",16676.68,16676.68,16676.68,16676.68,10],["2009-01-19",16160.9,16160.9,16160.9,16160.9,90],["2009-01-20",16762.64,16762.64,16762.64,16762.64,500],["2009-01-21",15988.98,15988.98,15988.98,15988.98,300],["2009-01-22",15903.02,15903.02,15903.02,15903.02,140],["2009-01-23",16246.87,16246.87,16246.87,16246.87,1140],["2009-02-02",15903.02,15903.02,15903.02,15903.02,50],["2009-02-03",16590.71,16590.71,15473.21,16590.71,320],["2009-02-04",16590.71,16590.71,15817.05,15817.05,1520],["2009-02-05",16332.83,16332.83,15043.39,15043.39,1020],["2009-02-06",15731.09,15731.09,14441.66,14441.66,1540],["2009-02-09",15129.36,15129.36,15129.36,15129.36,3830],["2009-02-10",15129.36,15645.13,15129.36,15645.13,600],["2009-02-11",14871.47,15559.17,14871.47,14871.47,3900],["2009-02-12",15473.21,15559.17,14183.77,14183.77,6920],["2009-02-13",14183.77,14785.51,14183.77,14441.66,2890],["2009-02-16",15043.39,15043.39,14183.77,14183.77,700],["2009-02-17",14785.51,14785.51,13839.92,13839.92,20710],["2009-02-18",13324.15,14183.77,13324.15,13324.15,3100],["2009-02-19",13324.15,13582.04,13324.15,13324.15,1700],["2009-02-20",13324.15,13753.96,13324.15,13410.11,1480],["2009-02-23",13324.15,13324.15,13066.26,13066.26,8700],["2009-02-24",13066.26,13324.15,13066.26,13324.15,23310],["2009-02-25",13753.96,13753.96,13582.04,13582.04,1890],["2009-02-26",13582.04,13582.04,13238.19,13238.19,4390],["2009-02-27",12894.34,13668.0,12894.34,12980.3,1450],["2009-03-02",13410.11,13410.11,12722.41,12722.41,400],["2009-03-03",12292.6,12894.34,12292.6,12636.45,9370],["2009-03-04",13066.26,13066.26,12464.53,12464.53,1270],["2009-03-05",13066.26,13066.26,13066.26,13066.26,3580],["2009-03-06",13238.19,13582.04,13238.19,13324.15,840],["2009-03-09",13925.89,13925.89,13753.96,13925.89,2180],["2009-03-10",14613.58,14613.58,14441.66,14613.58,3840],["2009-03-11",15301.28,15301.28,15043.39,15301.28,5280],["2009-03-12",14613.58,15043.39,14613.58,14613.58,1740],["2009-03-13",14785.51,14785.51,14699.55,14699.55,3900],["2009-03-16",14269.73,14269.73,14183.77,14183.77,410],["2009-03-17",14613.58,14613.58,14441.66,14441.66,4730],["2009-03-18",15129.36,15129.36,14871.47,14871.47,17490],["2009-03-19",15301.28,15301.28,14183.77,14183.77,3510],["2009-03-20",14613.58,14613.58,13925.89,13925.89,9400],["2009-03-23",14527.62,14613.58,14527.62,14613.58,3100],["2009-03-24",15301.28,15301.28,15043.39,15215.32,6240],["2009-03-25",14699.55,15215.32,14527.62,14527.62,19100],["2009-03-26",14097.81,14269.73,13839.92,13839.92,30670],["2009-03-27",13839.92,13839.92,13238.19,13238.19,49610],["2009-03-30",13753.96,13839.92,13668.0,13839.92,20350],["2009-03-31",14527.62,14527.62,14441.66,14527.62,18440],["2009-04-01",15215.32,15215.32,15043.39,15215.32,29420],["2009-04-02",14613.58,14785.51,14613.58,14613.58,30440],["2009-04-03",14613.58,15129.36,14183.77,15129.36,42600],["2009-04-07",15129.36,15129.36,14441.66,14699.55,34880],["2009-04-08",14269.73,14785.51,14097.81,14097.81,15270],["2009-04-09",14699.55,14699.55,14183.77,14441.66,7550],["2009-04-10",14785.51,14785.51,14441.66,14699.55,35570],["2009-04-13",14871.47,15387.24,14871.47,15387.24,83070],["2009-04-14",15903.02,15903.02,14957.43,15559.17,36640],["2009-04-15",14871.47,15043.39,14785.51,14785.51,8320],["2009-04-16",14785.51,15473.21,14785.51,14785.51,22790],["2009-04-17",15473.21,15473.21,14613.58,14785.51,29470],["2009-04-20",14097.81,14183.77,14097.81,14097.81,12390],["2009-04-21",13410.11,14011.85,13410.11,14011.85,14110],["2009-04-22",13925.89,14613.58,13925.89,14527.62,5860],["2009-04-23",13839.92,14527.62,13839.92,14011.85,9610],["2009-04-24",14183.77,14183.77,13324.15,13410.11,19230],["2009-04-27",13410.11,13753.96,13410.11,13668.0,9250],["2009-04-28",13839.92,13925.89,13839.92,13839.92,3810],["2009-04-29",13925.89,13925.89,13753.96,13753.96,3250],["2009-05-04",13753.96,14441.66,13753.96,14441.66,21900],["2009-05-05",15043.39,15043.39,14269.73,14269.73,33720],["2009-05-06",13582.04,14441.66,13582.04,14441.66,5000],["2009-05-07",14011.85,14011.85,13066.26,13066.26,27150],["2009-05-08",13925.89,13925.89,13324.15,13668.0,7710],["2009-05-11",13753.96,13925.89,13753.96,13925.89,25080],["2009-05-12",13496.07,14183.77,13496.07,14097.81,16070],["2009-05-13",14269.73,14269.73,13925.89,13925.89,26640],["2009-05-14",14011.85,14011.85,13753.96,14011.85,9870],["2009-05-15",13839.92,14183.77,13839.92,14097.81,28220],["2009-05-18",13839.92,14269.73,13839.92,14269.73,20440],["2009-05-19",14957.43,14957.43,14613.58,14957.43,67010],["2009-05-20",15387.24,15645.13,15215.32,15645.13,117950],["2009-05-21",16332.83,16418.79,16246.87,16418.79,85590],["2009-05-22",15645.13,15645.13,15645.13,15645.13,24950],["2009-05-25",15473.21,16418.79,15473.21,16418.79,58840],["2009-05-26",16332.83,16332.83,15645.13,15645.13,66250],["2009-05-27",16074.94,16074.94,14871.47,15043.39,57510],["2009-05-28",14699.55,14957.43,14355.7,14355.7,39680],["2009-05-29",14355.7,15043.39,14355.7,15043.39,45500],["2009-06-01",15645.13,15731.09,15645.13,15731.09,42540],["2009-06-02",16332.83,16332.83,15903.02,16246.87,70080],["2009-06-15",16332.83,16332.83,16332.83,16332.83,2900],["2009-06-16",17450.34,17450.34,17450.34,17450.34,13000],["2009-06-17",18653.81,18653.81,16246.87,18653.81,157200],["2009-06-18",19341.51,19341.51,19341.51,19341.51,32300],["2009-06-19",20630.94,20630.94,18997.66,20029.21,51400],["2009-06-22",18911.7,18911.7,18911.7,18911.7,6600],["2009-06-23",17622.26,17622.26,17622.26,17622.26,700],["2009-06-24",16418.79,18052.07,16418.79,16590.71,39300],["2009-06-25",16418.79,16762.64,15645.13,15645.13,49000],["2009-06-26",15903.02,16160.9,15473.21,15559.17,4200],["2009-06-29",15731.09,15731.09,14699.55,14699.55,9900],["2009-06-30",15215.32,15215.32,14441.66,14441.66,8600],["2009-07-01",14355.7,14355.7,13753.96,13753.96,12000],["2009-07-02",13753.96,14613.58,13753.96,14613.58,5700],["2009-07-03",14613.58,14785.51,14527.62,14613.58,6400],["2009-07-06",15043.39,15559.17,15043.39,15473.21,15800],["2009-07-07",15387.24,15387.24,14269.73,14871.47,5700],["2009-07-08",15043.39,15043.39,14183.77,14613.58,1600],["2009-07-09",14527.62,14527.62,14097.81,14097.81,8400],["2009-07-10",14097.81,14097.81,13753.96,13753.96,2700],["2009-07-13",13324.15,13582.04,13238.19,13582.04,13800],["2009-07-14",13925.89,14183.77,13753.96,13753.96,5500],["2009-07-15",14785.51,14785.51,14183.77,14441.66,2000],["2009-07-16",15043.39,15043.39,14527.62,14527.62,1000],["2009-07-17",13925.89,14183.77,13839.92,13925.89,16100],["2009-07-20",13238.19,14011.85,13238.19,13668.0,3700],["2009-07-21",13152.22,13753.96,13152.22,13152.22,11100],["2009-07-22",14183.77,14183.77,13238.19,13238.19,1700],["2009-07-23",13324.15,14183.77,13324.15,14183.77,7900],["2009-07-24",14613.58,14699.55,14613.58,14699.55,7900],["2009-07-27",15645.13,15645.13,14613.58,14957.43,10100],["2009-07-28",14613.58,14785.51,14269.73,14269.73,16900],["2009-07-29",13925.89,14613.58,13925.89,14183.77,2000],["2009-07-30",14011.85,14011.85,14011.85,14011.85,700],["2009-07-31",13753.96,13753.96,13152.22,13753.96,25400],["2009-08-03",13753.96,13753.96,13410.11,13410.11,9400],["2009-08-04",13753.96,13753.96,13410.11,13582.04,9700],["2009-08-05",13410.11,13496.07,12894.34,12894.34,7900],["2009-08-06",13238.19,13238.19,12980.3,13152.22,7000],["2009-08-07",13324.15,13496.07,13324.15,13496.07,6600],["2009-08-10",14183.77,14355.7,14011.85,14355.7,19800],["2009-08-11",15215.32,15215.32,14441.66,14699.55,24300],["2009-08-12",14613.58,14699.55,14441.66,14441.66,7600],["2009-08-13",14785.51,14785.51,13753.96,13753.96,23500],["2009-08-14",14183.77,14183.77,13753.96,13925.89,5000],["2009-08-17",13753.96,13839.92,13582.04,13753.96,14000],["2009-08-18",13925.89,14097.81,13839.92,14011.85,3400],["2009-08-19",14269.73,14269.73,14011.85,14011.85,10100],["2009-08-20",14097.81,14183.77,13925.89,14183.77,19100],["2009-08-21",14183.77,14355.7,14097.81,14097.81,24800],["2009-08-24",14441.66,15215.32,14441.66,15215.32,65900],["2009-08-25",15988.98,15988.98,15731.09,15988.98,94300],["2009-08-26",17106.49,17106.49,16332.83,16332.83,72500],["2009-08-27",15559.17,16504.75,15473.21,15473.21,54400],["2009-08-28",16246.87,16332.83,15731.09,15731.09,51900],["2009-08-31",16848.6,17020.53,16074.94,16504.75,55500],["2009-09-01",17192.45,17192.45,15473.21,16074.94,31100],["2009-09-03",15903.02,16332.83,15473.21,15473.21,24100],["2009-09-04",15645.13,15645.13,14785.51,14785.51,12900],["2009-09-07",14183.77,15387.24,14183.77,14785.51,23900],["2009-09-08",14785.51,15645.13,14785.51,15645.13,28700],["2009-09-09",15645.13,16332.83,15301.28,16332.83,38300],["2009-09-10",16504.75,16590.71,16246.87,16418.79,64600],["2009-09-11",16762.64,17192.45,16504.75,16590.71,49300],["2009-09-14",16934.56,17192.45,16160.9,16332.83,40600],["2009-09-15",16332.83,16762.64,15731.09,16332.83,24300],["2009-09-16",15903.02,16332.83,15473.21,15988.98,47100],["2009-09-17",15731.09,16332.83,15731.09,15988.98,12800],["2009-09-18",15645.13,15988.98,15301.28,15645.13,32600],["2009-09-21",15559.17,16590.71,15559.17,16590.71,73400],["2009-09-22",16762.64,16762.64,15473.21,16160.9,43400],["2009-09-23",16590.71,17020.53,15903.02,16160.9,33000],["2009-09-24",15817.05,15817.05,15473.21,15473.21,21800],["2009-09-25",15473.21,15903.02,15473.21,15731.09,25600],["2009-09-28",16504.75,16504.75,15473.21,15817.05,34800],["2009-09-29",15988.98,15988.98,15473.21,15817.05,27400],["2009-09-30",15988.98,16676.68,15988.98,16676.68,65300],["2009-10-01",17622.26,17622.26,17622.26,17622.26,29400],["2009-10-02",18825.73,18825.73,17192.45,18825.73,274900],["2009-10-05",19943.24,19943.24,17536.3,19255.54,187100],["2009-10-06",21060.75,21060.75,18481.88,18997.66,106400],["2009-10-07",18481.88,19341.51,18052.07,18224.0,60400],["2009-10-08",19341.51,19341.51,17364.38,17880.15,61400],["2009-10-09",18052.07,18309.96,17192.45,18224.0,62800],["2009-10-12",18911.7,18997.66,18911.7,18997.66,36600],["2009-10-13",20201.13,20201.13,17880.15,17880.15,38700],["2009-10-14",18911.7,18911.7,18052.07,18567.85,32400],["2009-10-15",19599.39,19599.39,18395.92,18825.73,60100],["2009-10-16",19341.51,19771.32,18911.7,19513.43,104500],["2009-10-19",20459.02,20459.02,19427.47,20115.17,105300],["2009-10-20",21146.71,21146.71,20029.21,20201.13,57800],["2009-10-21",20630.94,20630.94,18997.66,18997.66,68800],["2009-10-22",19341.51,19341.51,18052.07,18309.96,94200],["2009-10-23",18052.07,18825.73,17020.53,17536.3,62700],["2009-10-26",17278.41,18052.07,17192.45,17278.41,22800],["2009-10-27",16418.79,16590.71,16418.79,16418.79,50000],["2009-10-28",15559.17,16418.79,15473.21,15903.02,68900],["2009-10-29",15645.13,15903.02,14871.47,15129.36,57400],["2009-10-30",15988.98,15988.98,15473.21,15559.17,26100],["2009-11-02",15043.39,15559.17,14699.55,14699.55,19300],["2009-11-03",13839.92,14613.58,13753.96,13753.96,39400],["2009-11-04",13066.26,14527.62,12980.3,13839.92,16500],["2009-11-05",14183.77,14699.55,14183.77,14699.55,55500],["2009-11-06",14613.58,15043.39,13753.96,13753.96,18900],["2009-11-09",13753.96,13925.89,13582.04,13925.89,25800],["2009-11-10",13668.0,14613.58,13668.0,14613.58,40200],["2009-11-11",14269.73,14441.66,14269.73,14441.66,7700],["2009-11-12",14269.73,14441.66,13753.96,13753.96,21600],["2009-11-13",13753.96,14183.77,13753.96,14183.77,20200],["2009-11-16",14183.77,14183.77,13839.92,13839.92,8600],["2009-11-17",14183.77,14183.77,13753.96,13753.96,19800],["2009-11-18",13582.04,14011.85,13582.04,13925.89,8200],["2009-11-19",13925.89,14355.7,13753.96,14269.73,44800],["2009-11-20",14441.66,14699.55,14183.77,14527.62,60800],["2009-11-23",14613.58,14613.58,13753.96,13753.96,18900],["2009-11-24",13753.96,13925.89,13668.0,13753.96,27500],["2009-11-25",13753.96,13753.96,12808.38,12808.38,23300],["2009-11-26",12894.34,12894.34,12120.68,12120.68,13100],["2009-11-27",11347.02,12722.41,11347.02,12378.56,34300],["2009-11-30",12378.56,12722.41,12206.64,12722.41,12100],["2009-12-01",12894.34,13066.26,12550.49,12980.3,19700],["2009-12-02",12894.34,12894.34,11948.75,12120.68,16200],["2009-12-03",12034.72,12120.68,12034.72,12120.68,45000],["2009-12-04",12464.53,12722.41,12034.72,12120.68,26300],["2009-12-07",11948.75,11948.75,11948.75,11948.75,1000],["2009-12-08",12034.72,12034.72,11175.09,11604.9,14900],["2009-12-09",11604.9,11604.9,10831.24,10831.24,25900],["2009-12-10",10745.28,11175.09,10659.32,10659.32,8200],["2009-12-11",10487.39,10487.39,10143.55,10143.55,56400],["2009-12-14",9627.77,10745.28,9627.77,10745.28,7000],["2009-12-15",9799.7,11175.09,9799.7,11089.13,18000],["2009-12-16",11089.13,11089.13,10315.47,10917.21,6100],["2009-12-17",10315.47,11089.13,10315.47,11089.13,9600],["2009-12-18",11175.09,11347.02,10659.32,11347.02,9700],["2009-12-21",10745.28,11690.87,10745.28,11690.87,23300],["2009-12-22",11432.98,11432.98,10659.32,10745.28,5900],["2009-12-23",11175.09,11175.09,10745.28,11175.09,11200],["2009-12-24",11347.02,11862.79,11089.13,11862.79,28800],["2009-12-25",12120.68,12378.56,12034.72,12292.6,22800],["2009-12-28",12464.53,12464.53,11518.94,11776.83,8300],["2009-12-29",11948.75,11948.75,11261.06,11261.06,4200],["2009-12-30",11175.09,11604.9,11175.09,11261.06,18600],["2009-12-31",11347.02,11776.83,10573.36,11347.02,18800],["2010-01-04",11261.06,12034.72,10917.21,12034.72,39700],["2010-01-05",12550.49,12636.45,11948.75,12034.72,42200],["2010-01-06",12292.6,12292.6,11604.9,11862.79,4700],["2010-01-07",12206.64,12206.64,11604.9,11604.9,9300],["2010-01-08",12464.53,12464.53,11432.98,11776.83,33500],["2010-01-11",11690.87,11690.87,11347.02,11604.9,17300],["2010-01-12",11518.94,11518.94,11089.13,11089.13,5200],["2010-01-13",11261.06,11604.9,10917.21,11604.9,9900],["2010-01-14",11690.87,11690.87,11175.09,11175.09,16100],["2010-01-15",11089.13,11089.13,10917.21,10917.21,2300],["2010-01-18",11089.13,11690.87,11003.17,11690.87,43600],["2010-01-19",12034.72,12206.64,11604.9,12034.72,12000],["2010-01-20",11604.9,12034.72,11518.94,11948.75,9700],["2010-01-21",11690.87,12034.72,11089.13,11089.13,12200],["2010-01-22",12034.72,12034.72,11003.17,11690.87,7100],["2010-01-25",10917.21,11432.98,10917.21,11432.98,800],["2010-01-26",11003.17,11604.9,11003.17,11347.02,6400],["2010-01-27",11347.02,11347.02,10917.21,11003.17,11200],["2010-01-28",10573.36,11089.13,10573.36,10659.32,8200],["2010-01-29",10659.32,10659.32,10659.32,10659.32,1700],["2010-02-01",10745.28,11175.09,10745.28,11089.13,5800],["2010-02-02",11089.13,11089.13,10917.21,11003.17,3500],["2010-02-03",10831.24,10831.24,10745.28,10745.28,2800],["2010-02-04",11003.17,11003.17,11003.17,11003.17,4600],["2010-02-05",11003.17,11089.13,11003.17,11003.17,700],["2010-02-08",11003.17,11175.09,11003.17,11003.17,5200],["2010-02-09",10573.36,10659.32,10573.36,10573.36,3000],["2010-02-10",10487.39,10659.32,10487.39,10659.32,5000],["2010-02-11",10745.28,10745.28,10401.43,10573.36,5100],["2010-02-12",10745.28,10745.28,10487.39,10487.39,10700],["2010-02-22",11175.09,11175.09,10487.39,10831.24,4600],["2010-02-23",10659.32,10659.32,10487.39,10573.36,3800],["2010-02-24",10487.39,10831.24,10487.39,10831.24,4600],["2010-02-25",10573.36,10659.32,10487.39,10573.36,5600],["2010-02-26",10315.47,10659.32,10315.47,10315.47,13100],["2010-03-01",10315.47,10487.39,10315.47,10487.39,11400],["2010-03-02",10659.32,10745.28,10315.47,10315.47,3400],["2010-03-03",10487.39,10745.28,10315.47,10659.32,18800],["2010-03-04",10659.32,10745.28,10315.47,10315.47,18900],["2010-03-05",10401.43,10573.36,10315.47,10573.36,29600],["2010-03-08",10401.43,11089.13,10401.43,11089.13,35100],["2010-03-09",11089.13,11604.9,10745.28,11604.9,20500],["2010-03-10",11089.13,11604.9,11089.13,11347.02,14900],["2010-03-11",11347.02,11518.94,11003.17,11347.02,9100],["2010-03-12",11261.06,11261.06,10917.21,10917.21,1100],["2010-03-15",11003.17,11175.09,11003.17,11175.09,14200],["2010-03-16",11175.09,11175.09,10917.21,11089.13,15800],["2010-03-17",11175.09,11261.06,10745.28,10745.28,8600],["2010-03-18",11089.13,11175.09,10745.28,11175.09,8000],["2010-03-19",11089.13,11089.13,10745.28,10917.21,4400],["2010-03-22",10917.21,10917.21,10831.24,10917.21,1600],["2010-03-23",10831.24,10831.24,10745.28,10831.24,5600],["2010-03-24",11003.17,11003.17,11003.17,11003.17,2100],["2010-03-25",10745.28,10917.21,10659.32,10917.21,12800],["2010-03-26",10659.32,10831.24,10487.39,10487.39,9800],["2010-03-29",10745.28,10745.28,10659.32,10745.28,7500],["2010-03-30",10573.36,10831.24,10573.36,10831.24,1200],["2010-03-31",10659.32,10659.32,10401.43,10401.43,3200],["2010-04-01",10659.32,10917.21,10573.36,10917.21,2600],["2010-04-02",11003.17,11003.17,10487.39,10659.32,5300],["2010-04-05",10831.24,10831.24,10745.28,10745.28,12800],["2010-04-06",10831.24,11003.17,10745.28,10745.28,16800],["2010-04-07",10831.24,11003.17,10745.28,10745.28,4200],["2010-04-08",11175.09,11175.09,10745.28,11089.13,10800],["2010-04-09",11175.09,11690.87,11175.09,11690.87,48200],["2010-04-12",11862.79,12292.6,11175.09,11347.02,32400],["2010-04-13",11432.98,12034.72,11261.06,11862.79,44700],["2010-04-14",11432.98,11690.87,11175.09,11690.87,7800],["2010-04-15",11347.02,12120.68,11347.02,12120.68,41500],["2010-04-16",12378.56,12722.41,11862.79,11948.75,36100],["2010-04-19",12206.64,12980.3,12206.64,12980.3,97400],["2010-04-20",13753.96,13753.96,13582.04,13753.96,107900],["2010-04-21",14613.58,14613.58,12808.38,12808.38,67800],["2010-04-22",13324.15,13324.15,12120.68,12120.68,56000],["2010-04-26",11604.9,12034.72,11432.98,11518.94,40800],["2010-04-27",11518.94,12378.56,11518.94,12378.56,35700],["2010-04-28",12722.41,12722.41,11432.98,11690.87,37200],["2010-04-29",11776.83,12378.56,11776.83,12378.56,48300],["2010-05-04",12894.34,13152.22,12894.34,13152.22,59200],["2010-05-05",14011.85,14011.85,12292.6,12464.53,53300],["2010-05-06",13324.15,13839.92,12464.53,13753.96,58500],["2010-05-07",12894.34,13152.22,12464.53,13066.26,42100],["2010-05-10",12292.6,12894.34,11862.79,12378.56,29900],["2010-05-11",12894.34,12980.3,12464.53,12980.3,53700],["2010-05-12",12894.34,12894.34,11948.75,12034.72,36200],["2010-05-13",12378.56,12464.53,12034.72,12378.56,16700],["2010-05-14",11604.9,11690.87,11347.02,11690.87,48100],["2010-05-17",11604.9,11604.9,11175.09,11175.09,15900],["2010-05-18",11175.09,11175.09,10573.36,10745.28,73800],["2010-05-19",10315.47,10745.28,10315.47,10315.47,34600],["2010-05-20",11003.17,11089.13,10401.43,11089.13,25100],["2010-05-21",11175.09,11175.09,10057.58,10659.32,19600],["2010-05-24",10745.28,10745.28,10315.47,10487.39,25300],["2010-05-25",11089.13,11089.13,10143.55,10659.32,6000],["2010-05-26",10917.21,11089.13,10659.32,10917.21,14900],["2010-05-27",10745.28,10745.28,10229.51,10229.51,49200],["2010-05-28",10745.28,11003.17,10315.47,10831.24,29000],["2010-05-31",10659.32,10659.32,9971.62,10057.58,13200],["2010-06-01",10315.47,10917.21,9627.77,10315.47,28200],["2010-06-02",10315.47,10745.28,10315.47,10659.32,27400],["2010-06-03",11089.13,11089.13,10573.36,10573.36,12800],["2010-06-04",10831.24,10831.24,10315.47,10315.47,4200],["2010-06-07",10315.47,10315.47,9971.62,10057.58,27900],["2010-06-08",10315.47,10315.47,10229.51,10315.47,4300],["2010-06-09",10659.32,10831.24,9971.62,10057.58,4100],["2010-06-10",10573.36,10573.36,10057.58,10487.39,5500],["2010-06-11",10487.39,10917.21,10401.43,10401.43,12900],["2010-06-14",10573.36,10659.32,10487.39,10573.36,2700],["2010-06-15",10659.32,10659.32,10315.47,10487.39,2300],["2010-06-16",10659.32,10659.32,10143.55,10315.47,9400],["2010-06-17",10401.43,10401.43,10315.47,10401.43,11300],["2010-06-18",10315.47,11003.17,10315.47,11003.17,46600],["2010-06-21",11175.09,11604.9,11175.09,11604.9,50300],["2010-06-22",12120.68,12206.64,11604.9,11604.9,15500],["2010-06-23",11432.98,11432.98,11261.06,11261.06,19700],["2010-06-24",10573.36,11261.06,10487.39,11089.13,28400],["2010-06-25",10487.39,11003.17,10487.39,10831.24,15500],["2010-06-28",10831.24,11089.13,10831.24,11089.13,6000],["2010-06-29",11089.13,11089.13,10659.32,10831.24,4300],["2010-06-30",10573.36,10917.21,10487.39,10573.36,10300],["2010-07-01",10315.47,10745.28,10315.47,10487.39,9400],["2010-07-02",10659.32,10831.24,10659.32,10659.32,21300],["2010-07-05",10659.32,10745.28,10573.36,10745.28,11100],["2010-07-06",10659.32,10659.32,10315.47,10315.47,12200],["2010-07-07",10745.28,10745.28,10487.39,10487.39,10200],["2010-07-08",10487.39,10573.36,9885.66,10487.39,17400],["2010-07-09",10487.39,10573.36,10315.47,10487.39,8000],["2010-07-12",10745.28,10745.28,10401.43,10573.36,3700],["2010-07-13",10745.28,10917.21,10659.32,10917.21,11800],["2010-07-14",11003.17,11175.09,10745.28,10831.24,9900],["2010-07-15",10831.24,10831.24,10315.47,10659.32,11400],["2010-07-16",10487.39,10659.32,9971.62,10573.36,35300],["2010-07-19",10659.32,10917.21,10659.32,10917.21,23600],["2010-07-20",11604.9,11604.9,11604.9,11604.9,35500],["2010-07-21",12378.56,12378.56,11690.87,11862.79,150700],["2010-07-22",11690.87,11948.75,11347.02,11432.98,51300],["2010-07-23",11776.83,11776.83,11089.13,11518.94,15000],["2010-07-26",12034.72,12034.72,10831.24,10831.24,11500],["2010-07-27",10745.28,11089.13,10315.47,10573.36,39200],["2010-07-28",11003.17,11003.17,10487.39,10573.36,3500],["2010-07-29",11261.06,11261.06,10315.47,10487.39,4900],["2010-07-30",11003.17,11347.02,11003.17,11347.02,45700],["2010-08-02",11175.09,11862.79,11175.09,11261.06,46000],["2010-08-03",11089.13,11089.13,10745.28,10917.21,7700],["2010-08-04",10917.21,10917.21,10487.39,10745.28,6600],["2010-08-05",10401.43,10573.36,10401.43,10487.39,3100],["2010-08-06",10401.43,10745.28,10401.43,10745.28,4300],["2010-08-09",10573.36,10573.36,9885.66,9885.66,19400],["2010-08-10",9627.77,9627.77,9369.89,9627.77,25500],["2010-08-11",9455.85,9971.62,9455.85,9799.7,13100],["2010-08-12",9455.85,9455.85,8940.07,8940.07,12900],["2010-08-13",9283.92,9283.92,8424.3,8424.3,23400],["2010-08-16",9197.96,9455.85,8252.38,8252.38,66400],["2010-08-17",9112.0,9197.96,8940.07,9112.0,11200],["2010-08-18",9026.04,9283.92,9026.04,9283.92,3300],["2010-08-19",9283.92,9283.92,8854.11,9197.96,2500],["2010-08-20",8768.15,9713.73,8768.15,9713.73,34100],["2010-08-23",9799.7,9799.7,8940.07,9112.0,10000],["2010-08-24",8424.3,8596.23,8424.3,8424.3,64800],["2010-08-25",8424.3,8424.3,7908.53,7908.53,23000],["2010-08-26",7908.53,7908.53,7392.75,7478.72,4200],["2010-08-27",7134.87,7564.68,7134.87,7220.83,19000],["2010-08-30",7650.64,7650.64,7564.68,7650.64,9600],["2010-08-31",7736.6,8080.45,7736.6,7994.49,23500],["2010-09-01",7994.49,7994.49,7736.6,7908.53,31900],["2010-09-06",8080.45,8338.34,8080.45,8338.34,18600],["2010-09-07",8510.26,8510.26,8166.41,8166.41,18700],["2010-09-08",7908.53,8166.41,7736.6,7908.53,22900],["2010-09-09",8252.38,8252.38,7736.6,8166.41,22300],["2010-09-10",8080.45,8080.45,7736.6,7736.6,20400],["2010-09-13",8080.45,8080.45,7478.72,7478.72,5200],["2010-09-14",7994.49,7994.49,7392.75,7908.53,7000],["2010-09-15",8338.34,8338.34,7822.57,7994.49,8900],["2010-09-16",8166.41,8166.41,7908.53,7908.53,500],["2010-09-17",8080.45,8080.45,7478.72,7908.53,23200],["2010-09-20",7908.53,8080.45,7822.57,7822.57,10900],["2010-09-21",7736.6,7908.53,7736.6,7822.57,9200],["2010-09-22",7650.64,7908.53,7650.64,7908.53,10400],["2010-09-23",7736.6,7736.6,7650.64,7736.6,16600],["2010-09-24",8166.41,8166.41,7564.68,7908.53,1500],["2010-09-27",7822.57,8166.41,7564.68,7822.57,7900],["2010-09-28",7994.49,7994.49,7650.64,7650.64,500],["2010-09-29",7736.6,7736.6,7392.75,7478.72,5600],["2010-09-30",7736.6,7736.6,7478.72,7478.72,1900],["2010-10-01",7736.6,7736.6,7392.75,7392.75,400],["2010-10-04",7392.75,7650.64,6962.94,7048.9,7700],["2010-10-05",7564.68,7564.68,7392.75,7392.75,400],["2010-10-06",7650.64,7650.64,7306.79,7306.79,1200],["2010-10-07",7650.64,7650.64,6876.98,7478.72,10400],["2010-10-08",7306.79,7306.79,6791.02,7306.79,8700],["2010-10-11",7220.83,7220.83,7134.87,7134.87,200],["2010-10-12",7220.83,7220.83,7220.83,7220.83,0],["2010-10-13",7392.75,7650.64,6791.02,7650.64,28800],["2010-10-14",7392.75,7478.72,7392.75,7392.75,2800],["2010-10-15",7134.87,7134.87,7048.9,7048.9,1500],["2010-10-18",7048.9,7478.72,7048.9,7306.79,5600],["2010-10-19",6876.98,7392.75,6876.98,6962.94,1800],["2010-10-20",7392.75,7392.75,6705.06,6962.94,3800],["2010-10-21",7134.87,7134.87,6876.98,6962.94,1700],["2010-10-22",7220.83,7220.83,7220.83,7220.83,100],["2010-10-25",7048.9,7048.9,7048.9,7048.9,1200],["2010-10-26",7220.83,7220.83,6619.09,6876.98,7000],["2010-10-27",7048.9,7048.9,7048.9,7048.9,0],["2010-10-28",6791.02,6962.94,6791.02,6876.98,1200],["2010-10-29",7220.83,7220.83,6962.94,6962.94,5000],["2010-11-01",6876.98,6876.98,6705.06,6705.06,6300],["2010-11-02",6447.17,6447.17,6447.17,6447.17,1300],["2010-11-03",6791.02,6791.02,6447.17,6447.17,300],["2010-11-04",6791.02,6876.98,6791.02,6876.98,1500],["2010-11-05",6791.02,6791.02,6533.13,6619.09,7100],["2010-11-08",6705.06,6705.06,6361.21,6447.17,9400],["2010-11-09",6447.17,6447.17,6017.36,6189.28,1000],["2010-11-10",6189.28,6189.28,6189.28,6189.28,300],["2010-11-11",6189.28,6189.28,6017.36,6017.36,1900],["2010-11-12",5931.4,6017.36,5845.43,5845.43,3900],["2010-11-15",6275.24,6275.24,5587.55,5587.55,700],["2010-11-16",5501.58,5501.58,5415.62,5501.58,1400],["2010-11-17",5415.62,5415.62,5157.74,5243.7,2900],["2010-11-18",4985.81,5329.66,4985.81,5329.66,2000],["2010-11-19",5329.66,5329.66,4985.81,4985.81,8100],["2010-11-22",4813.89,4985.81,4813.89,4813.89,5600],["2010-11-23",4899.85,4985.81,4727.92,4727.92,7900],["2010-11-24",5071.77,5157.74,4985.81,5157.74,7300],["2010-11-25",5415.62,5415.62,4899.85,5415.62,12700],["2010-11-26",5415.62,5415.62,5157.74,5157.74,2300],["2010-11-29",5243.7,5415.62,5243.7,5415.62,6400],["2010-11-30",5673.51,5759.47,5673.51,5759.47,30000],["2010-12-01",5931.4,5931.4,5587.55,5587.55,5600],["2010-12-02",5501.58,5845.43,5501.58,5845.43,10600],["2010-12-03",5931.4,6017.36,5931.4,6017.36,18100],["2010-12-06",6361.21,6361.21,6189.28,6189.28,21900],["2010-12-07",6619.09,6619.09,5845.43,5845.43,27100],["2010-12-08",5759.47,6103.32,5587.55,5587.55,17200],["2010-12-09",5501.58,5931.4,5415.62,5845.43,2700],["2010-12-10",5415.62,5931.4,5415.62,5931.4,12500],["2010-12-13",6275.24,6275.24,6103.32,6275.24,14800],["2010-12-14",6619.09,6705.06,6619.09,6705.06,26900],["2010-12-15",7134.87,7134.87,7134.87,7134.87,1800],["2010-12-16",7564.68,7564.68,7564.68,7564.68,74200],["2010-12-17",8080.45,8080.45,7736.6,7736.6,129700],["2010-12-20",7908.53,7908.53,7478.72,7478.72,9100],["2010-12-21",7134.87,7650.64,7134.87,7220.83,26800],["2010-12-22",7564.68,7650.64,7220.83,7220.83,3200],["2010-12-23",7478.72,7478.72,6876.98,6876.98,22400],["2010-12-24",7306.79,7306.79,6447.17,6876.98,38300],["2010-12-27",6791.02,6791.02,6275.24,6361.21,8300],["2010-12-28",6876.98,6876.98,6447.17,6876.98,31800],["2010-12-29",7220.83,7220.83,6619.09,6619.09,13000],["2010-12-30",6361.21,7048.9,6361.21,6705.06,9300],["2010-12-31",6447.17,7220.83,6447.17,7220.83,20300],["2011-01-04",7134.87,7478.72,7134.87,7392.75,36900],["2011-01-05",7048.9,7478.72,7048.9,7220.83,10000],["2011-01-06",6876.98,7478.72,6876.98,7306.79,16900],["2011-01-07",7650.64,7650.64,7134.87,7306.79,12300],["2011-01-10",7736.6,7994.49,7048.9,7048.9,26100],["2011-01-11",6876.98,7478.72,6876.98,7306.79,58000],["2011-01-12",7478.72,7478.72,7134.87,7220.83,10200],["2011-01-13",7564.68,7650.64,6962.94,7220.83,42900],["2011-01-14",7478.72,7994.49,7134.87,7134.87,25200],["2011-01-17",7220.83,7220.83,7134.87,7134.87,2000],["2011-01-18",7392.75,7392.75,6876.98,6876.98,1100],["2011-01-19",7306.79,7306.79,6791.02,7306.79,3400],["2011-01-20",7392.75,7392.75,7220.83,7220.83,14100],["2011-01-21",7478.72,7650.64,7478.72,7650.64,10000],["2011-01-24",7650.64,7908.53,7134.87,7134.87,17500],["2011-01-25",7220.83,7220.83,7220.83,7220.83,100],["2011-01-26",7392.75,7392.75,6791.02,6791.02,12900],["2011-01-27",7220.83,7220.83,6705.06,6962.94,4900],["2011-01-28",7134.87,7134.87,6705.06,6705.06,10900],["2011-02-08",6962.94,6962.94,6962.94,6962.94,0],["2011-02-09",7220.83,7220.83,6533.13,6619.09,1300],["2011-02-10",6876.98,6962.94,6705.06,6876.98,16400],["2011-02-11",7220.83,7220.83,6447.17,7048.9,1200],["2011-02-14",7048.9,7048.9,6876.98,6962.94,1900],["2011-02-15",6962.94,6962.94,6705.06,6791.02,900],["2011-02-16",6791.02,6791.02,6447.17,6447.17,8700],["2011-02-17",6103.32,6103.32,6103.32,6103.32,10900],["2011-02-18",5759.47,5759.47,5759.47,5759.47,80800],["2011-02-21",5415.62,5415.62,5415.62,5415.62,4300],["2011-02-22",5071.77,5157.74,5071.77,5071.77,15300],["2011-02-23",4727.92,5243.7,4727.92,5157.74,8700],["2011-02-24",4899.85,4985.81,4813.89,4985.81,3900],["2011-02-25",5157.74,5157.74,5157.74,5157.74,1900],["2011-02-28",4813.89,5071.77,4813.89,4985.81,5300],["2011-03-01",5329.66,5329.66,5071.77,5071.77,800],["2011-03-02",4813.89,4899.85,4813.89,4813.89,25100],["2011-03-03",4556.0,4641.96,4556.0,4556.0,3200],["2011-03-04",4813.89,4813.89,4556.0,4813.89,4200],["2011-03-07",4384.07,4470.04,4384.07,4470.04,3600],["2011-03-08",4641.96,4641.96,4298.11,4384.07,2600],["2011-03-09",4641.96,4641.96,4126.19,4126.19,16900],["2011-03-10",4384.07,4384.07,4384.07,4384.07,5900],["2011-03-11",4641.96,4641.96,4641.96,4641.96,13900],["2011-03-14",4727.92,4727.92,4727.92,4727.92,400],["2011-03-15",4727.92,4727.92,4727.92,4727.92,100],["2011-03-16",4470.04,4470.04,4470.04,4470.04,4100],["2011-03-17",4727.92,4727.92,4470.04,4641.96,1200],["2011-03-18",4470.04,4470.04,4212.15,4470.04,3700],["2011-03-21",4298.11,4384.07,4298.11,4384.07,1100],["2011-03-22",4298.11,4298.11,4298.11,4298.11,1200],["2011-03-23",4298.11,4384.07,4298.11,4384.07,8000],["2011-03-24",4384.07,4384.07,4298.11,4298.11,1200],["2011-03-25",4298.11,4298.11,4298.11,4298.11,100],["2011-03-28",4126.19,4126.19,4126.19,4126.19,1000],["2011-03-29",4040.23,4126.19,3868.3,3868.3,4800],["2011-03-30",3954.26,4040.23,3954.26,4040.23,3000],["2011-03-31",3954.26,3954.26,3954.26,3954.26,0],["2011-04-01",3868.3,3868.3,3868.3,3868.3,1000],["2011-04-04",4126.19,4126.19,4126.19,4126.19,400],["2011-04-05",4126.19,4126.19,4126.19,4126.19,500],["2011-04-06",4126.19,4126.19,4040.23,4040.23,200],["2011-04-07",3868.3,3868.3,3868.3,3868.3,2400],["2011-04-08",3868.3,3868.3,3610.41,3610.41,2300],["2011-04-13",3782.34,3782.34,3782.34,3782.34,0],["2011-04-14",3524.45,3610.41,3524.45,3610.41,4100],["2011-04-15",3696.38,3696.38,3524.45,3524.45,2200],["2011-04-18",3696.38,3696.38,3352.53,3352.53,1100],["2011-04-19",3524.45,3524.45,3524.45,3524.45,100],["2011-04-20",3352.53,3352.53,3352.53,3352.53,1200],["2011-04-21",3352.53,3352.53,3266.57,3266.57,1500],["2011-04-22",3094.64,3094.64,3094.64,3094.64,5300],["2011-04-25",3180.6,3180.6,3180.6,3180.6,4200],["2011-04-26",3180.6,3180.6,3180.6,3180.6,900],["2011-04-27",3266.57,3352.53,3266.57,3352.53,200],["2011-04-28",3352.53,3352.53,3352.53,3352.53,0],["2011-04-29",3266.57,3438.49,3266.57,3438.49,1600],["2011-05-04",3438.49,3438.49,3438.49,3438.49,0],["2011-05-05",3266.57,3438.49,3266.57,3438.49,500],["2011-05-06",3438.49,3438.49,3438.49,3438.49,0],["2011-05-09",3266.57,3266.57,3266.57,3266.57,500],["2011-05-10",3438.49,3438.49,3094.64,3094.64,3200],["2011-05-11",2922.72,3180.6,2922.72,3180.6,13800],["2011-05-12",3094.64,3094.64,2922.72,3094.64,9100],["2011-05-13",3266.57,3266.57,3266.57,3266.57,300],["2011-05-16",3438.49,3438.49,3438.49,3438.49,1000],["2011-05-17",3610.41,3610.41,3610.41,3610.41,900],["2011-05-18",3782.34,3782.34,3438.49,3438.49,2500],["2011-05-19",3438.49,3438.49,3438.49,3438.49,400],["2011-05-20",3438.49,3438.49,3438.49,3438.49,0],["2011-05-23",3438.49,3438.49,3438.49,3438.49,0],["2011-05-24",3266.57,3266.57,3266.57,3266.57,700],["2011-05-25",3094.64,3094.64,3094.64,3094.64,700],["2011-05-26",2922.72,3266.57,2922.72,3266.57,2700],["2011-05-27",3094.64,3094.64,2922.72,2922.72,200],["2011-05-30",3180.6,3180.6,3180.6,3180.6,700],["2011-05-31",3008.68,3008.68,3008.68,3008.68,100],["2011-06-01",2836.75,2922.72,2836.75,2922.72,5100],["2011-06-02",2664.83,3008.68,2664.83,3008.68,11400],["2011-06-03",3008.68,3008.68,3008.68,3008.68,1900],["2011-06-06",2836.75,3180.6,2836.75,3180.6,4400],["2011-06-07",3180.6,3180.6,3094.64,3094.64,5800],["2011-06-08",3180.6,3180.6,3008.68,3008.68,6100],["2011-06-09",2922.72,2922.72,2922.72,2922.72,400],["2011-06-10",2836.75,3008.68,2836.75,3008.68,5900],["2011-06-13",2750.79,2922.72,2750.79,2922.72,5600],["2011-06-14",2836.75,3008.68,2664.83,2836.75,24700],["2011-06-15",2836.75,2836.75,2836.75,2836.75,6300],["2011-06-16",2750.79,2836.75,2750.79,2836.75,5700],["2011-06-17",2750.79,2750.79,2664.83,2664.83,3200],["2011-06-20",2836.75,2836.75,2492.91,2492.91,1800],["2011-06-21",2492.91,2578.87,2406.94,2492.91,11100],["2011-06-22",2664.83,2664.83,2578.87,2578.87,700],["2011-06-23",2578.87,2578.87,2578.87,2578.87,2700],["2011-06-24",2578.87,2578.87,2578.87,2578.87,0],["2011-06-27",2578.87,2578.87,2578.87,2578.87,2200],["2011-06-28",2492.91,2492.91,2492.91,2492.91,800],["2011-06-29",2664.83,2664.83,2406.94,2492.91,3600],["2011-06-30",2406.94,2406.94,2320.98,2406.94,11700],["2011-07-01",2406.94,2406.94,2320.98,2406.94,1400],["2011-07-04",2320.98,2406.94,2320.98,2406.94,700],["2011-07-05",2406.94,2406.94,2235.02,2406.94,9000],["2011-07-06",2320.98,2320.98,2320.98,2320.98,3100],["2011-07-07",2406.94,2406.94,2320.98,2320.98,1700],["2011-07-08",2235.02,2235.02,2235.02,2235.02,4100],["2011-07-11",2235.02,2235.02,2149.06,2149.06,8000],["2011-07-12",2063.09,2235.02,2063.09,2235.02,8700],["2011-07-13",2149.06,2235.02,2149.06,2235.02,1000],["2011-07-14",2235.02,2235.02,2235.02,2235.02,300],["2011-07-15",2235.02,2320.98,2149.06,2320.98,6400],["2011-07-18",2320.98,2320.98,2235.02,2235.02,2600],["2011-07-19",2235.02,2320.98,2235.02,2320.98,700],["2011-07-20",2235.02,2235.02,2149.06,2235.02,1100],["2011-07-21",2235.02,2235.02,2149.06,2149.06,6900],["2011-07-22",2149.06,2235.02,2149.06,2149.06,1600],["2011-07-25",2063.09,2063.09,2063.09,2063.09,2100],["2011-07-26",2149.06,2149.06,2149.06,2149.06,600],["2011-07-27",2149.06,2235.02,2149.06,2235.02,200],["2011-07-28",2235.02,2235.02,2149.06,2149.06,3700],["2011-07-29",2235.02,2235.02,2235.02,2235.02,200],["2011-08-01",2235.02,2235.02,2149.06,2149.06,1300],["2011-08-02",2063.09,2063.09,2063.09,2063.09,1500],["2011-08-03",2149.06,2149.06,1977.13,1977.13,600],["2011-08-04",2149.06,2149.06,1977.13,1977.13,500],["2011-08-05",2149.06,2149.06,2063.09,2063.09,300],["2011-08-08",1977.13,1977.13,1977.13,1977.13,100],["2011-08-09",1891.17,1891.17,1891.17,1891.17,100],["2011-08-10",1977.13,1977.13,1805.21,1805.21,2400],["2011-08-11",2063.09,2063.09,2063.09,2063.09,900],["2011-08-12",2063.09,2149.06,2063.09,2149.06,7200],["2011-08-15",2149.06,2235.02,2149.06,2235.02,2100],["2011-08-16",2235.02,2235.02,2235.02,2235.02,100],["2011-08-17",2235.02,2320.98,2235.02,2235.02,800],["2011-08-18",2320.98,2320.98,2320.98,2320.98,3700],["2011-08-19",2406.94,2406.94,2235.02,2235.02,5100],["2011-08-22",2149.06,2235.02,2149.06,2235.02,3100],["2011-08-23",2149.06,2320.98,2149.06,2320.98,2400],["2011-08-24",2149.06,2149.06,2063.09,2149.06,3700],["2011-08-25",2149.06,2235.02,2063.09,2235.02,7300],["2011-08-26",2063.09,2149.06,2063.09,2149.06,2500],["2011-08-29",2149.06,2149.06,2063.09,2063.09,1300],["2011-08-30",2235.02,2235.02,2149.06,2149.06,400],["2011-08-31",2235.02,2320.98,2235.02,2320.98,7100],["2011-09-01",2320.98,2320.98,2320.98,2320.98,600],["2011-09-05",2235.02,2406.94,2235.02,2320.98,23800],["2011-09-06",2320.98,2320.98,2235.02,2320.98,8600],["2011-09-07",2235.02,2320.98,2235.02,2320.98,10100],["2011-09-08",2406.94,2406.94,2406.94,2406.94,7700],["2011-09-09",2492.91,2492.91,2492.91,2492.91,900],["2011-09-12",2664.83,2664.83,2664.83,2664.83,23400],["2011-09-13",2836.75,2836.75,2836.75,2836.75,4600],["2011-09-14",3008.68,3008.68,3008.68,3008.68,1000],["2011-09-15",3180.6,3180.6,2922.72,3008.68,95700],["2011-09-16",3094.64,3094.64,2922.72,2922.72,29700],["2011-09-19",2922.72,2922.72,2750.79,2836.75,24200],["2011-09-20",3008.68,3008.68,2750.79,2922.72,7600],["2011-09-21",2836.75,2922.72,2750.79,2836.75,35300],["2011-09-22",2922.72,3008.68,2922.72,3008.68,38500],["2011-09-23",3008.68,3094.64,2922.72,3008.68,7100],["2011-09-26",2836.75,3008.68,2836.75,3008.68,4400],["2011-09-27",2922.72,2922.72,2750.79,2922.72,6100],["2011-09-28",2922.72,2922.72,2836.75,2836.75,2700],["2011-09-29",2750.79,2836.75,2750.79,2750.79,14100],["2011-09-30",2750.79,2750.79,2578.87,2664.83,15600],["2011-10-03",2750.79,2750.79,2578.87,2578.87,10300],["2011-10-04",2750.79,2750.79,2664.83,2664.83,1600],["2011-10-05",2750.79,2750.79,2578.87,2750.79,1400],["2011-10-06",2750.79,2836.75,2664.83,2750.79,7800],["2011-10-07",2750.79,2750.79,2750.79,2750.79,200],["2011-10-10",2750.79,2750.79,2750.79,2750.79,0],["2011-10-11",2750.79,2750.79,2578.87,2578.87,2100],["2011-10-12",2578.87,2578.87,2406.94,2492.91,7900],["2011-10-13",2406.94,2406.94,2320.98,2320.98,9300],["2011-10-14",2492.91,2492.91,2492.91,2492.91,6400],["2011-10-17",2492.91,2492.91,2406.94,2406.94,1600],["2011-10-18",2406.94,2406.94,2320.98,2406.94,6700],["2011-10-19",2492.91,2492.91,2406.94,2406.94,300],["2011-10-20",2492.91,2492.91,2492.91,2492.91,1100],["2011-10-21",2492.91,2492.91,2492.91,2492.91,300],["2011-10-24",2578.87,2578.87,2320.98,2492.91,3600],["2011-10-25",2578.87,2664.83,2578.87,2664.83,9100],["2011-10-26",2664.83,2836.75,2664.83,2836.75,29600],["2011-10-27",2836.75,3008.68,2836.75,3008.68,43300],["2011-10-28",3180.6,3180.6,3180.6,3180.6,13700],["2011-10-31",3352.53,3352.53,3180.6,3352.53,69500],["2011-11-01",3438.49,3524.45,3352.53,3524.45,74400],["2011-11-02",3180.6,3352.53,3180.6,3352.53,67500],["2011-11-03",3266.57,3352.53,3266.57,3266.57,48700],["2011-11-04",3352.53,3352.53,3352.53,3352.53,900],["2011-11-07",3180.6,3524.45,3180.6,3524.45,28000],["2011-11-08",3266.57,3524.45,3266.57,3524.45,13700],["2011-11-09",3524.45,3610.41,3524.45,3524.45,16200],["2011-11-10",3524.45,3696.38,3524.45,3696.38,17800],["2011-11-11",3524.45,3782.34,3524.45,3782.34,40500],["2011-11-14",3782.34,3782.34,3782.34,3782.34,8900],["2011-11-15",4040.23,4040.23,4040.23,4040.23,4100],["2011-11-16",4298.11,4298.11,4298.11,4298.11,3700],["2011-11-17",4470.04,4470.04,4298.11,4298.11,600],["2011-11-18",4212.15,4212.15,4212.15,4212.15,22200],["2011-11-21",4212.15,4212.15,4040.23,4040.23,5700],["2011-11-22",3782.34,3782.34,3782.34,3782.34,100],["2011-11-23",3524.45,3524.45,3524.45,3524.45,3600],["2011-11-24",3610.41,3610.41,3610.41,3610.41,200],["2011-11-25",3438.49,3438.49,3438.49,3438.49,500],["2011-11-28",3438.49,3438.49,3438.49,3438.49,0],["2011-11-29",3438.49,3438.49,3266.57,3266.57,3500],["2011-11-30",3438.49,3438.49,3438.49,3438.49,5000],["2011-12-01",3352.53,3524.45,3352.53,3438.49,4400],["2011-12-02",3266.57,3266.57,3266.57,3266.57,700],["2011-12-05",3266.57,3266.57,3266.57,3266.57,200],["2011-12-06",3438.49,3438.49,3438.49,3438.49,100],["2011-12-07",3524.45,3524.45,3524.45,3524.45,100],["2011-12-08",3524.45,3524.45,3524.45,3524.45,1700],["2011-12-09",3352.53,3352.53,3352.53,3352.53,2000],["2011-12-12",3352.53,3352.53,3352.53,3352.53,0],["2011-12-13",3352.53,3352.53,3352.53,3352.53,100],["2011-12-14",3352.53,3352.53,3352.53,3352.53,0],["2011-12-15",3266.57,3266.57,3180.6,3180.6,2300],["2011-12-16",3008.68,3008.68,3008.68,3008.68,500],["2011-12-19",3180.6,3180.6,3180.6,3180.6,100],["2011-12-20",3266.57,3266.57,3266.57,3266.57,100],["2011-12-21",3352.53,3352.53,3352.53,3352.53,2000],["2011-12-22",3352.53,3352.53,3352.53,3352.53,0],["2011-12-23",3352.53,3352.53,3352.53,3352.53,0],["2011-12-26",3180.6,3180.6,3180.6,3180.6,100],["2011-12-27",3008.68,3008.68,3008.68,3008.68,100],["2011-12-28",3008.68,3008.68,2836.75,2836.75,4100],["2011-12-29",2664.83,2664.83,2664.83,2664.83,100],["2011-12-30",2836.75,2836.75,2492.91,2492.91,200],["2012-01-03",2836.75,2836.75,2836.75,2836.75,100],["2012-01-04",2836.75,2836.75,2836.75,2836.75,0],["2012-01-05",2836.75,2836.75,2836.75,2836.75,0],["2012-01-06",3008.68,3008.68,2664.83,2664.83,500],["2012-01-09",2578.87,2578.87,2578.87,2578.87,6100],["2012-01-10",2750.79,2750.79,2750.79,2750.79,2200],["2012-01-11",2922.72,2922.72,2750.79,2836.75,800],["2012-01-12",2836.75,2836.75,2836.75,2836.75,0],["2012-01-13",2750.79,2750.79,2664.83,2664.83,200],["2012-01-16",2750.79,2750.79,2664.83,2664.83,655350],["2012-01-17",2836.75,2836.75,2836.75,2836.75,1400],["2012-01-18",3008.68,3008.68,3008.68,3008.68,1800],["2012-01-19",3094.64,3094.64,3094.64,3094.64,300],["2012-01-20",2922.72,3094.64,2922.72,3094.64,500],["2012-01-30",2922.72,2922.72,2922.72,2922.72,0],["2012-01-31",3094.64,3094.64,3094.64,3094.64,100],["2012-02-01",3180.6,3180.6,2922.72,2922.72,1800],["2012-02-02",3008.68,3008.68,3008.68,3008.68,600],["2012-02-03",2922.72,2922.72,2836.75,2836.75,1500],["2012-02-06",2836.75,2836.75,2664.83,2664.83,1400],["2012-02-07",2836.75,2836.75,2836.75,2836.75,4700],["2012-02-08",3008.68,3008.68,3008.68,3008.68,1800],["2012-02-09",3180.6,3180.6,3094.64,3180.6,4800],["2012-02-10",3352.53,3352.53,3180.6,3180.6,300],["2012-02-13",3438.49,3438.49,3438.49,3438.49,100],["2012-02-14",3266.57,3266.57,3266.57,3266.57,1200],["2012-02-15",3438.49,3438.49,3094.64,3094.64,1700],["2012-02-16",3438.49,3438.49,3094.64,3180.6,500],["2012-02-17",3352.53,3352.53,3008.68,3008.68,400],["2012-02-20",3352.53,3352.53,3352.53,3352.53,300],["2012-02-21",3266.57,3438.49,3180.6,3438.49,1100],["2012-02-22",3094.64,3094.64,3094.64,3094.64,100],["2012-02-23",3008.68,3008.68,2922.72,2922.72,11600],["2012-02-24",3094.64,3094.64,2922.72,2922.72,500],["2012-02-27",3008.68,3180.6,3008.68,3094.64,10800],["2012-02-28",3266.57,3266.57,3180.6,3266.57,4800],["2012-02-29",3438.49,3438.49,3438.49,3438.49,300],["2012-03-01",3610.41,3610.41,3266.57,3266.57,6100],["2012-03-02",3524.45,3524.45,3180.6,3180.6,1300],["2012-03-05",3524.45,3524.45,3438.49,3524.45,12300],["2012-03-06",3696.38,3696.38,3610.41,3610.41,10500],["2012-03-07",3782.34,3782.34,3438.49,3438.49,3300],["2012-03-08",3782.34,3782.34,3438.49,3438.49,4600],["2012-03-09",3438.49,3610.41,3438.49,3610.41,23200],["2012-03-12",3352.53,3438.49,3352.53,3438.49,5200],["2012-03-13",3438.49,3438.49,3266.57,3266.57,3600],["2012-03-14",3266.57,3438.49,3266.57,3438.49,3500],["2012-03-15",3438.49,3438.49,3438.49,3438.49,3000],["2012-03-16",3610.41,3610.41,3524.45,3524.45,1000],["2012-03-19",3524.45,3524.45,3524.45,3524.45,0],["2012-03-20",3524.45,3524.45,3524.45,3524.45,0],["2012-03-21",3438.49,3438.49,3438.49,3438.49,18600],["2012-03-22",3438.49,3524.45,3438.49,3524.45,2500],["2012-03-23",3438.49,3610.41,3438.49,3610.41,8300],["2012-03-26",3696.38,3782.34,3610.41,3782.34,34700],["2012-03-27",3524.45,3524.45,3524.45,3524.45,5000],["2012-03-28",3524.45,3524.45,3524.45,3524.45,300],["2012-03-29",3438.49,3438.49,3438.49,3438.49,4300],["2012-03-30",3438.49,3438.49,3438.49,3438.49,0],["2012-04-03",3438.49,3438.49,3438.49,3438.49,0],["2012-04-04",3266.57,3266.57,3266.57,3266.57,100],["2012-04-05",3266.57,3438.49,3266.57,3352.53,900],["2012-04-06",3352.53,3352.53,3352.53,3352.53,5000],["2012-04-09",3438.49,3438.49,3438.49,3438.49,3000],["2012-04-10",3610.41,3610.41,3524.45,3524.45,4100],["2012-04-11",3352.53,3696.38,3352.53,3696.38,4000],["2012-04-12",3438.49,3868.3,3438.49,3868.3,3800],["2012-04-13",3782.34,3782.34,3782.34,3782.34,0],["2012-04-16",3524.45,4040.23,3524.45,4040.23,24700],["2012-04-17",3696.38,3696.38,3696.38,3696.38,100],["2012-04-18",3954.26,3954.26,3524.45,3868.3,1300],["2012-04-19",3868.3,4126.19,3868.3,4126.19,2600],["2012-04-20",4040.23,4212.15,4040.23,4212.15,500],["2012-04-23",4470.04,4470.04,4212.15,4384.07,3300],["2012-04-24",4212.15,4298.11,4212.15,4298.11,5400],["2012-04-25",4212.15,4470.04,4212.15,4470.04,3800],["2012-04-26",4384.07,4384.07,4298.11,4298.11,5640],["2012-04-27",4212.15,4212.15,4212.15,4212.15,5200],["2012-05-02",4040.23,4298.11,3954.26,4298.11,1900],["2012-05-03",4470.04,4470.04,4040.23,4470.04,500],["2012-05-04",4212.15,4556.0,4212.15,4212.15,6200],["2012-05-07",4298.11,4298.11,4298.11,4298.11,6800],["2012-05-08",4384.07,4556.0,4212.15,4556.0,8000],["2012-05-09",4212.15,4470.04,4212.15,4470.04,1500],["2012-05-10",4212.15,4470.04,4212.15,4470.04,2100],["2012-05-11",4470.04,4470.04,4470.04,4470.04,100],["2012-05-14",4470.04,4470.04,4470.04,4470.04,0],["2012-05-15",4470.04,4470.04,4470.04,4470.04,0],["2012-05-16",4470.04,4470.04,4470.04,4470.04,0],["2012-05-17",4556.0,4556.0,4212.15,4212.15,1000],["2012-05-18",3954.26,4212.15,3954.26,4212.15,200],["2012-05-21",4126.19,4298.11,4040.23,4298.11,1800],["2012-05-22",4470.04,4470.04,4298.11,4298.11,200],["2012-05-23",4298.11,4298.11,4298.11,4298.11,0],["2012-05-24",4040.23,4040.23,4040.23,4040.23,600],["2012-05-25",3782.34,4212.15,3782.34,4212.15,1200],["2012-05-28",3954.26,3954.26,3954.26,3954.26,200],["2012-05-29",3696.38,3696.38,3696.38,3696.38,800],["2012-05-30",3438.49,3438.49,3438.49,3438.49,1700],["2012-05-31",3266.57,3610.41,3266.57,3266.57,700],["2012-06-01",3180.6,3180.6,3094.64,3094.64,200],["2012-06-04",2922.72,3266.57,2922.72,3266.57,200],["2012-06-05",3008.68,3008.68,2922.72,2922.72,300],["2012-06-06",2922.72,2922.72,2922.72,2922.72,0],["2012-06-07",3008.68,3008.68,3008.68,3008.68,100],["2012-06-08",3180.6,3180.6,3180.6,3180.6,200],["2012-06-11",3008.68,3094.64,3008.68,3008.68,2300],["2012-06-12",3180.6,3180.6,3180.6,3180.6,600],["2012-06-13",3180.6,3352.53,3180.6,3352.53,1300],["2012-06-14",3524.45,3524.45,3524.45,3524.45,200],["2012-06-15",3610.41,3610.41,3610.41,3610.41,100],["2012-06-18",3610.41,3610.41,3610.41,3610.41,0],["2012-06-19",3438.49,3438.49,3438.49,3438.49,100],["2012-06-20",3266.57,3266.57,3266.57,3266.57,400],["2012-06-21",3094.64,3094.64,3094.64,3094.64,200],["2012-06-22",2922.72,3094.64,2922.72,3094.64,400],["2012-06-25",3180.6,3180.6,3094.64,3094.64,400],["2012-06-26",2922.72,2922.72,2922.72,2922.72,100],["2012-06-27",2836.75,3094.64,2750.79,3094.64,92600],["2012-06-28",2922.72,3266.57,2922.72,3266.57,500],["2012-06-29",3266.57,3266.57,3266.57,3266.57,300],["2012-07-02",3266.57,3266.57,3266.57,3266.57,0],["2012-07-03",3266.57,3266.57,3266.57,3266.57,200],["2012-07-04",3266.57,3266.57,3266.57,3266.57,0],["2012-07-05",3094.64,3094.64,3094.64,3094.64,200],["2012-07-06",2922.72,2922.72,2922.72,2922.72,500],["2012-07-09",2922.72,2922.72,2922.72,2922.72,0],["2012-07-10",2922.72,2922.72,2922.72,2922.72,0],["2012-07-11",3008.68,3008.68,3008.68,3008.68,300],["2012-07-12",3008.68,3008.68,3008.68,3008.68,0],["2012-07-13",3094.64,3094.64,3094.64,3094.64,100],["2012-07-16",3094.64,3094.64,3094.64,3094.64,0],["2012-07-17",3094.64,3094.64,3094.64,3094.64,0],["2012-07-18",3094.64,3094.64,3094.64,3094.64,0],["2012-07-19",3008.68,3008.68,3008.68,3008.68,100],["2012-07-20",3008.68,3008.68,3008.68,3008.68,100],["2012-07-23",3008.68,3008.68,3008.68,3008.68,0],["2012-07-24",3008.68,3008.68,3008.68,3008.68,100],["2012-07-25",3008.68,3008.68,3008.68,3008.68,1000],["2012-07-26",2836.75,2836.75,2836.75,2836.75,200],["2012-07-27",2836.75,2836.75,2836.75,2836.75,0],["2012-07-30",2664.83,2750.79,2664.83,2750.79,300],["2012-07-31",2922.72,2922.72,2922.72,2922.72,100],["2012-08-01",2922.72,2922.72,2922.72,2922.72,0],["2012-08-02",2922.72,2922.72,2922.72,2922.72,0],["2012-08-03",2922.72,2922.72,2922.72,2922.72,0],["2012-08-06",2922.72,2922.72,2922.72,2922.72,0],["2012-08-07",2922.72,2922.72,2922.72,2922.72,0],["2012-08-08",2922.72,2922.72,2922.72,2922.72,100],["2012-08-09",2750.79,2750.79,2750.79,2750.79,100],["2012-08-10",2750.79,2750.79,2750.79,2750.79,0],["2012-08-13",2836.75,2836.75,2836.75,2836.75,100],["2012-08-14",2664.83,2664.83,2664.83,2664.83,100],["2012-08-15",2492.91,2578.87,2492.91,2578.87,800],["2012-08-16",2578.87,2578.87,2578.87,2578.87,0],["2012-08-17",2578.87,2578.87,2492.91,2492.91,2300],["2012-08-20",2492.91,2492.91,2492.91,2492.91,0],["2012-08-21",2492.91,2492.91,2492.91,2492.91,0],["2012-08-22",2406.94,2406.94,2406.94,2406.94,1000],["2012-08-23",2320.98,2320.98,2320.98,2320.98,1000],["2012-08-24",2235.02,2235.02,2235.02,2235.02,1000],["2012-08-27",2149.06,2149.06,2149.06,2149.06,1200],["2012-08-28",2149.06,2149.06,2149.06,2149.06,400],["2012-08-29",2063.09,2063.09,2063.09,2063.09,3700],["2012-08-30",1977.13,1977.13,1977.13,1977.13,3000],["2012-08-31",1891.17,2063.09,1891.17,2063.09,1400],["2012-09-04",2149.06,2149.06,2149.06,2149.06,500],["2012-09-05",2235.02,2235.02,2235.02,2235.02,300],["2012-09-06",2149.06,2149.06,2149.06,2149.06,100],["2012-09-07",2235.02,2235.02,2235.02,2235.02,300],["2012-09-10",2320.98,2320.98,2320.98,2320.98,100],["2012-09-11",2406.94,2406.94,2235.02,2320.98,4900],["2012-09-12",2235.02,2406.94,2235.02,2320.98,6100],["2012-09-13",2406.94,2406.94,2406.94,2406.94,100],["2012-09-14",2492.91,2492.91,2492.91,2492.91,100],["2012-09-17",2664.83,2664.83,2664.83,2664.83,100],["2012-09-18",2750.79,2750.79,2750.79,2750.79,100],["2012-09-19",2836.75,2836.75,2578.87,2578.87,300],["2012-09-20",2578.87,2578.87,2578.87,2578.87,0],["2012-09-21",2406.94,2406.94,2406.94,2406.94,100],["2012-09-24",2406.94,2406.94,2406.94,2406.94,0],["2012-09-25",2320.98,2320.98,2320.98,2320.98,1000],["2012-09-26",2235.02,2235.02,2235.02,2235.02,100],["2012-09-27",2149.06,2149.06,2149.06,2149.06,2800],["2012-09-28",2235.02,2235.02,2063.09,2149.06,7000],["2012-10-01",2235.02,2235.02,2063.09,2235.02,2500],["2012-10-02",2235.02,2235.02,2149.06,2149.06,2500],["2012-10-03",2235.02,2235.02,2235.02,2235.02,5100],["2012-10-04",2320.98,2320.98,2320.98,2320.98,100],["2012-10-05",2320.98,2320.98,2320.98,2320.98,0],["2012-10-08",2235.02,2235.02,2235.02,2235.02,200],["2012-10-09",2149.06,2149.06,2149.06,2149.06,3700],["2012-10-10",2063.09,2063.09,2063.09,2063.09,500],["2012-10-11",2149.06,2149.06,2149.06,2149.06,100],["2012-10-12",2063.09,2063.09,2063.09,2063.09,1400],["2012-10-15",1977.13,1977.13,1977.13,1977.13,1000],["2012-10-16",2063.09,2063.09,2063.09,2063.09,700],["2012-10-17",2149.06,2149.06,2149.06,2149.06,200],["2012-10-18",2235.02,2235.02,2235.02,2235.02,100],["2012-10-19",2149.06,2149.06,2149.06,2149.06,1700],["2012-10-22",2149.06,2149.06,2149.06,2149.06,0],["2012-10-23",2063.09,2063.09,2063.09,2063.09,100],["2012-10-24",1977.13,1977.13,1977.13,1977.13,300],["2012-10-25",1891.17,1891.17,1891.17,1891.17,100],["2012-10-26",1805.21,1977.13,1805.21,1977.13,6700],["2012-10-29",1977.13,2063.09,1977.13,2063.09,1000],["2012-10-30",2149.06,2149.06,2149.06,2149.06,100],["2012-10-31",2235.02,2235.02,2235.02,2235.02,100],["2012-11-01",2235.02,2320.98,2235.02,2320.98,200],["2012-11-02",2406.94,2406.94,2406.94,2406.94,100],["2012-11-05",2406.94,2406.94,2406.94,2406.94,0],["2012-11-06",2406.94,2406.94,2406.94,2406.94,0],["2012-11-07",2492.91,2492.91,2492.91,2492.91,100],["2012-11-08",2492.91,2492.91,2492.91,2492.91,0],["2012-11-09",2492.91,2578.87,2492.91,2578.87,200],["2012-11-12",2578.87,2578.87,2578.87,2578.87,0],["2012-11-13",2664.83,2664.83,2664.83,2664.83,100],["2012-11-14",2664.83,2664.83,2664.83,2664.83,0],["2012-11-15",2664.83,2664.83,2664.83,2664.83,0],["2012-11-16",2492.91,2492.91,2492.91,2492.91,900],["2012-11-19",2578.87,2578.87,2578.87,2578.87,200],["2012-11-20",2578.87,2578.87,2578.87,2578.87,0],["2012-11-21",2578.87,2578.87,2578.87,2578.87,0],["2012-11-22",2578.87,2578.87,2578.87,2578.87,50],["2012-11-23",2578.87,2578.87,2578.87,2578.87,0],["2012-11-26",2578.87,2578.87,2578.87,2578.87,0],["2012-11-27",2578.87,2578.87,2578.87,2578.87,0],["2012-11-28",2578.87,2578.87,2578.87,2578.87,0],["2012-11-29",2578.87,2578.87,2578.87,2578.87,0],["2012-11-30",2578.87,2578.87,2578.87,2578.87,0],["2012-12-03",2578.87,2578.87,2578.87,2578.87,0],["2012-12-04",2578.87,2578.87,2578.87,2578.87,0],["2012-12-05",2578.87,2578.87,2578.87,2578.87,300],["2012-12-06",2578.87,2578.87,2578.87,2578.87,0],["2012-12-07",2578.87,2578.87,2578.87,2578.87,0],["2012-12-10",2578.87,2578.87,2578.87,2578.87,0],["2012-12-11",2578.87,2578.87,2578.87,2578.87,0],["2012-12-12",2406.94,2664.83,2406.94,2664.83,5200],["2012-12-13",2492.91,2492.91,2492.91,2492.91,500],["2012-12-14",2492.91,2492.91,2492.91,2492.91,0],["2012-12-17",2406.94,2406.94,2406.94,2406.94,500],["2012-12-18",2406.94,2406.94,2406.94,2406.94,0],["2012-12-19",2406.94,2406.94,2320.98,2320.98,800],["2012-12-20",2320.98,2320.98,2320.98,2320.98,0],["2012-12-21",2235.02,2320.98,2235.02,2320.98,10600],["2012-12-24",2406.94,2406.94,2406.94,2406.94,100],["2012-12-25",2320.98,2320.98,2320.98,2320.98,2200],["2012-12-26",2320.98,2320.98,2320.98,2320.98,0],["2012-12-27",2235.02,2235.02,2235.02,2235.02,400],["2012-12-28",2149.06,2149.06,2149.06,2149.06,6500],["2013-01-02",2235.02,2235.02,2235.02,2235.02,100],["2013-01-03",2149.06,2320.98,2149.06,2149.06,10700],["2013-01-04",2063.09,2149.06,2063.09,2149.06,4300],["2013-01-07",2149.06,2235.02,2149.06,2235.02,2400],["2013-01-08",2235.02,2320.98,2235.02,2320.98,200],["2013-01-09",2320.98,2406.94,2320.98,2406.94,1400],["2013-01-10",2406.94,2406.94,2406.94,2406.94,0],["2013-01-11",2320.98,2320.98,2320.98,2320.98,2000],["2013-01-14",2235.02,2235.02,2235.02,2235.02,1400],["2013-01-15",2149.06,2235.02,2063.09,2235.02,4800],["2013-01-16",2149.06,2235.02,2063.09,2235.02,3200],["2013-01-17",2235.02,2235.02,2235.02,2235.02,3100],["2013-01-18",2235.02,2235.02,2063.09,2149.06,5600],["2013-01-21",2149.06,2149.06,1977.13,2149.06,6700],["2013-01-22",2149.06,2235.02,2063.09,2149.06,2000],["2013-01-23",2063.09,2149.06,2063.09,2149.06,700],["2013-01-24",2063.09,2149.06,1977.13,2149.06,2100],["2013-01-25",1977.13,2149.06,1977.13,2063.09,2200],["2013-01-28",1977.13,2235.02,1977.13,2235.02,4100],["2013-01-29",2406.94,2406.94,2406.94,2406.94,11000],["2013-01-30",2578.87,2578.87,2492.91,2578.87,11049],["2013-01-31",2320.98,2320.98,2320.98,2320.98,1600],["2013-02-01",2149.06,2149.06,2149.06,2149.06,4100],["2013-02-04",2320.98,2320.98,2320.98,2320.98,100],["2013-02-05",2320.98,2320.98,2320.98,2320.98,0],["2013-02-06",2406.94,2406.94,2406.94,2406.94,100],["2013-02-07",2406.94,2406.94,2406.94,2406.94,0],["2013-02-08",2406.94,2406.94,2406.94,2406.94,0],["2013-02-18",2406.94,2406.94,2406.94,2406.94,0],["2013-02-19",2406.94,2406.94,2406.94,2406.94,0],["2013-02-20",2235.02,2320.98,2235.02,2320.98,1100],["2013-02-21",2235.02,2235.02,2149.06,2149.06,3200],["2013-02-22",2063.09,2235.02,2063.09,2235.02,2100],["2013-02-25",2235.02,2235.02,2235.02,2235.02,0],["2013-02-26",2063.09,2063.09,2063.09,2063.09,4900],["2013-02-27",2149.06,2149.06,2149.06,2149.06,1000],["2013-02-28",2149.06,2149.06,2063.09,2149.06,3100],["2013-03-01",2149.06,2149.06,2149.06,2149.06,0],["2013-03-04",1977.13,1977.13,1977.13,1977.13,1800],["2013-03-05",1891.17,1977.13,1891.17,1977.13,1100],["2013-03-06",2149.06,2149.06,2149.06,2149.06,100],["2013-03-07",2063.09,2063.09,2063.09,2063.09,2000],["2013-03-08",2149.06,2149.06,2149.06,2149.06,100],["2013-03-11",2149.06,2235.02,2149.06,2149.06,900],["2013-03-12",2235.02,2235.02,2149.06,2149.06,6300],["2013-03-13",2149.06,2149.06,2149.06,2149.06,0],["2013-03-14",2235.02,2235.02,2235.02,2235.02,100],["2013-03-15",2235.02,2235.02,2235.02,2235.02,0],["2013-03-18",2235.02,2235.02,2235.02,2235.02,0],["2013-03-19",2063.09,2063.09,2063.09,2063.09,100],["2013-03-20",2235.02,2235.02,2063.09,2063.09,2100],["2013-03-21",2149.06,2235.02,2149.06,2235.02,200],["2013-03-22",2063.09,2063.09,2063.09,2063.09,1000],["2013-03-25",2149.06,2149.06,2063.09,2149.06,800],["2013-03-26",2149.06,2149.06,2149.06,2149.06,0],["2013-03-27",2149.06,2149.06,2149.06,2149.06,0],["2013-03-28",2149.06,2320.98,2149.06,2235.02,400],["2013-03-29",2235.02,2235.02,2235.02,2235.02,0],["2013-04-01",2320.98,2320.98,2320.98,2320.98,100],["2013-04-02",2149.06,2149.06,2149.06,2149.06,100],["2013-04-03",2149.06,2149.06,2063.09,2063.09,600],["2013-04-04",1977.13,2063.09,1891.17,2063.09,5000],["2013-04-05",2063.09,2063.09,2063.09,2063.09,2300],["2013-04-08",1977.13,2149.06,1977.13,2149.06,1600],["2013-04-09",1977.13,1977.13,1891.17,1891.17,19600],["2013-04-10",1805.21,2063.09,1719.25,1977.13,20500],["2013-04-11",1805.21,2063.09,1805.21,2063.09,400],["2013-04-12",1805.21,1977.13,1805.21,1805.21,800],["2013-04-15",1805.21,1805.21,1805.21,1805.21,0],["2013-04-16",1891.17,1977.13,1891.17,1977.13,300],["2013-04-17",1891.17,1891.17,1891.17,1891.17,0],["2013-04-18",1891.17,1891.17,1891.17,1891.17,0],["2013-04-22",1977.13,1977.13,1977.13,1977.13,100],["2013-04-23",1977.13,1977.13,1977.13,1977.13,0],["2013-04-24",1977.13,1977.13,1977.13,1977.13,0],["2013-04-25",1805.21,1805.21,1805.21,1805.21,100],["2013-04-26",1633.28,1633.28,1633.28,1633.28,100],["2013-05-02",1633.28,1633.28,1633.28,1633.28,0],["2013-05-03",1547.32,1719.25,1547.32,1719.25,1800],["2013-05-06",1547.32,1547.32,1547.32,1547.32,6400],["2013-05-07",1461.36,1461.36,1461.36,1461.36,130],["2013-05-08",1375.4,1375.4,1375.4,1375.4,530],["2013-05-09",1289.43,1461.36,1289.43,1461.36,27200],["2013-05-10",1289.43,1375.4,1289.43,1375.4,9500],["2013-05-13",1375.4,1461.36,1375.4,1461.36,51800],["2013-05-14",1547.32,1547.32,1547.32,1547.32,23400],["2013-05-15",1633.28,1633.28,1633.28,1633.28,800],["2013-05-16",1719.25,1719.25,1719.25,1719.25,2600],["2013-05-17",1891.17,1891.17,1891.17,1891.17,12900],["2013-05-20",1977.13,2063.09,1805.21,2063.09,16800],["2017-10-13",8596.23,8596.23,5157.74,5157.74,22100],["2017-10-16",5157.74,5157.74,4556.0,4641.96,5600],["2017-10-17",4641.96,4641.96,4641.96,4641.96,1700],["2017-10-18",4641.96,4641.96,4641.96,4641.96,0],["2017-10-19",4641.96,4641.96,4641.96,4641.96,0],["2017-10-20",4641.96,4641.96,4641.96,4641.96,0],["2017-10-23",4641.96,4641.96,4641.96,4641.96,10],["2017-10-24",4641.96,4641.96,4641.96,4641.96,0],["2017-10-25",3954.26,3954.26,3954.26,3954.26,200],["2017-10-26",4470.04,4470.04,4470.04,4470.04,1700],["2017-10-27",4641.96,4641.96,4641.96,4641.96,1700],["2017-10-30",4727.92,4727.92,4727.92,4727.92,600],["2017-10-31",4985.81,4985.81,4985.81,4985.81,2000],["2017-11-01",4985.81,4985.81,4985.81,4985.81,6500],["2017-11-02",4985.81,4985.81,4985.81,4985.81,0],["2017-11-03",4985.81,4985.81,4985.81,4985.81,1800],["2017-11-06",4985.81,4985.81,4985.81,4985.81,500],["2017-11-07",4985.81,4985.81,4985.81,4985.81,0],["2017-11-08",4298.11,4298.11,4298.11,4298.11,100],["2017-11-09",3696.38,3696.38,3696.38,3696.38,800],["2017-11-10",3696.38,3696.38,3696.38,3696.38,0],["2017-11-13",3696.38,3696.38,3696.38,3696.38,3304],["2017-11-14",3696.38,3696.38,3696.38,3696.38,0],["2017-11-15",3696.38,3696.38,3696.38,3696.38,0],["2017-11-16",3868.3,3868.3,3868.3,3868.3,200],["2017-11-17",3868.3,3868.3,3868.3,3868.3,3],["2017-11-20",3868.3,3868.3,3868.3,3868.3,0],["2017-11-21",3868.3,3868.3,3868.3,3868.3,0],["2017-11-22",3352.53,3352.53,3352.53,3352.53,100],["2017-11-23",3438.49,3696.38,3438.49,3696.38,2300],["2017-11-24",3696.38,3782.34,3696.38,3782.34,400],["2017-11-27",3696.38,3696.38,3696.38,3696.38,0],["2017-11-28",3696.38,3696.38,3696.38,3696.38,0],["2017-11-29",3696.38,3696.38,3696.38,3696.38,0],["2017-11-30",3696.38,3696.38,3696.38,3696.38,0],["2017-12-01",3868.3,4212.15,3868.3,4212.15,500],["2017-12-04",4126.19,4126.19,4126.19,4126.19,0],["2017-12-05",4126.19,4298.11,4126.19,4298.11,3060],["2017-12-06",4298.11,4298.11,4298.11,4298.11,1100],["2017-12-07",4470.04,4470.04,4470.04,4470.04,1681],["2017-12-08",4470.04,4470.04,4470.04,4470.04,0],["2017-12-11",4470.04,4470.04,4470.04,4470.04,0],["2017-12-12",4470.04,4470.04,4470.04,4470.04,0],["2017-12-13",4470.04,4470.04,4470.04,4470.04,1700],["2017-12-14",4470.04,4470.04,4470.04,4470.04,45],["2017-12-15",4470.04,4470.04,4470.04,4470.04,0],["2017-12-18",4899.85,4899.85,4899.85,4899.85,4200],["2017-12-19",4899.85,4899.85,4899.85,4899.85,0],["2017-12-20",4298.11,4298.11,4298.11,4298.11,300],["2017-12-21",4298.11,4298.11,4298.11,4298.11,0],["2017-12-22",4298.11,4298.11,4298.11,4298.11,0],["2017-12-25",4298.11,4298.11,4298.11,4298.11,0],["2017-12-26",4298.11,4298.11,4298.11,4298.11,60],["2017-12-27",4727.92,4727.92,4727.92,4727.92,830],["2017-12-28",4727.92,4727.92,4727.92,4727.92,1],["2017-12-29",4727.92,4727.92,4727.92,4727.92,0],["2018-01-02",4727.92,4727.92,4727.92,4727.92,0],["2018-01-03",4727.92,4727.92,4727.92,4727.92,0],["2018-01-04",4727.92,4727.92,4727.92,4727.92,0],["2018-01-05",4727.92,4727.92,4727.92,4727.92,0],["2018-01-08",4727.92,4727.92,4727.92,4727.92,0],["2018-01-09",4727.92,4727.92,4727.92,4727.92,0],["2018-01-10",4727.92,4813.89,4727.92,4813.89,2300],["2018-01-11",4813.89,4813.89,4813.89,4813.89,0],["2018-01-12",4813.89,4813.89,4813.89,4813.89,800],["2018-01-15",4813.89,4813.89,4813.89,4813.89,0],["2018-01-16",4813.89,4813.89,4813.89,4813.89,0],["2018-01-17",4813.89,4813.89,4813.89,4813.89,1500],["2018-01-18",4813.89,4813.89,4813.89,4813.89,2400],["2018-01-19",4813.89,4813.89,4813.89,4813.89,1220],["2018-01-22",4813.89,4813.89,4813.89,4813.89,5000],["2018-01-23",4813.89,4813.89,4813.89,4813.89,0],["2018-01-24",4813.89,4813.89,4813.89,4813.89,0],["2018-01-25",4813.89,4813.89,4813.89,4813.89,0],["2018-01-26",4813.89,4813.89,4813.89,4813.89,4350],["2018-01-29",4813.89,4813.89,4813.89,4813.89,20],["2018-01-30",4813.89,4813.89,4813.89,4813.89,0],["2018-01-31",4813.89,4813.89,4813.89,4813.89,0],["2018-02-01",4813.89,4813.89,4813.89,4813.89,0],["2018-02-02",4813.89,4813.89,4813.89,4813.89,0],["2018-02-05",4813.89,4813.89,4813.89,4813.89,0],["2018-02-06",4298.11,4298.11,4298.11,4298.11,300],["2018-02-07",4298.11,4298.11,4298.11,4298.11,3200],["2018-02-08",4298.11,4298.11,4298.11,4298.11,0],["2018-02-09",4298.11,4298.11,4298.11,4298.11,0],["2018-02-12",4298.11,4298.11,4298.11,4298.11,0],["2018-02-13",4298.11,4298.11,4298.11,4298.11,0],["2018-02-21",4298.11,4298.11,4298.11,4298.11,0],["2018-02-22",4298.11,4298.11,4298.11,4298.11,0],["2018-02-23",4298.11,4298.11,4298.11,4298.11,0],["2018-02-26",4298.11,4298.11,4298.11,4298.11,0],["2018-02-27",4298.11,4298.11,4298.11,4298.11,0],["2018-02-28",3696.38,3696.38,3696.38,3696.38,100],["2018-03-01",3696.38,3696.38,3696.38,3696.38,0],["2018-03-02",3696.38,3696.38,3696.38,3696.38,0],["2018-03-05",3868.3,3868.3,3868.3,3868.3,1000],["2018-03-06",3868.3,3868.3,3868.3,3868.3,0],["2018-03-07",3868.3,3868.3,3868.3,3868.3,70],["2018-03-08",3868.3,3868.3,3868.3,3868.3,0],["2018-03-09",3868.3,3868.3,3868.3,3868.3,5000],["2018-03-12",3868.3,3868.3,3868.3,3868.3,0],["2018-03-13",3610.41,3868.3,3610.41,3868.3,6000],["2018-03-14",3696.38,3696.38,3696.38,3696.38,0],["2018-03-15",3696.38,3696.38,3696.38,3696.38,0],["2018-03-16",3696.38,3696.38,3696.38,3696.38,0],["2018-03-19",3696.38,3696.38,3696.38,3696.38,0],["2018-03-20",3696.38,3696.38,3696.38,3696.38,0],["2018-03-21",3696.38,4212.15,3696.38,4212.15,6000],["2018-03-22",4126.19,4126.19,4126.19,4126.19,50],["2018-03-23",3524.45,3524.45,3524.45,3524.45,110],["2018-03-26",3524.45,3524.45,3524.45,3524.45,0],["2018-03-27",3524.45,3524.45,3524.45,3524.45,0],["2018-03-28",3524.45,3524.45,3524.45,3524.45,0],["2018-03-29",3524.45,3524.45,3524.45,3524.45,15],["2018-03-30",3524.45,3524.45,3524.45,3524.45,0],["2018-04-02",3524.45,3524.45,3524.45,3524.45,0],["2018-04-03",3524.45,3524.45,3524.45,3524.45,0],["2018-04-04",3524.45,3524.45,3524.45,3524.45,0],["2018-04-05",3524.45,3524.45,3524.45,3524.45,0],["2018-04-06",3524.45,3524.45,3524.45,3524.45,0],["2018-04-09",4040.23,4040.23,4040.23,4040.23,5000],["2018-04-10",4040.23,4040.23,4040.23,4040.23,0],["2018-04-11",4040.23,4040.23,4040.23,4040.23,0],["2018-04-12",4040.23,4040.23,4040.23,4040.23,0],["2018-04-13",4040.23,4040.23,4040.23,4040.23,4000],["2018-04-16",3438.49,4126.19,3438.49,4126.19,1600],["2018-04-17",4040.23,4040.23,4040.23,4040.23,0],["2018-04-18",4298.11,4298.11,4298.11,4298.11,6000],["2018-04-19",4298.11,4298.11,4298.11,4298.11,0],["2018-04-20",4298.11,4298.11,4298.11,4298.11,4000],["2018-04-23",4470.04,4470.04,4298.11,4298.11,2500],["2018-04-24",4470.04,4470.04,4470.04,4470.04,200],["2018-04-26",4470.04,4470.04,4470.04,4470.04,0],["2018-04-27",4470.04,4470.04,4470.04,4470.04,0],["2018-05-02",4470.04,4470.04,4470.04,4470.04,0],["2018-05-03",4470.04,4470.04,4470.04,4470.04,0],["2018-05-04",4470.04,4470.04,4470.04,4470.04,0],["2018-05-07",4470.04,4470.04,4470.04,4470.04,0],["2018-05-08",4470.04,4470.04,4470.04,4470.04,0],["2018-05-09",4470.04,4470.04,4470.04,4470.04,0],["2018-05-10",4470.04,4470.04,4470.04,4470.04,0],["2018-05-11",4470.04,4470.04,4470.04,4470.04,0],["2018-05-14",4470.04,4470.04,4470.04,4470.04,0],["2018-05-15",4470.04,4470.04,4470.04,4470.04,0],["2018-05-16",4470.04,4470.04,4470.04,4470.04,0],["2018-05-17",3868.3,3868.3,3868.3,3868.3,100],["2018-05-18",4384.07,4384.07,4384.07,4384.07,600],["2018-05-21",4384.07,4727.92,4384.07,4727.92,700],["2018-05-22",4727.92,4727.92,4727.92,4727.92,2900],["2018-05-23",4727.92,4727.92,4727.92,4727.92,600],["2018-05-24",4727.92,4727.92,4727.92,4727.92,0],["2018-05-25",4727.92,4727.92,4641.96,4641.96,4800],["2018-05-28",4727.92,4727.92,4727.92,4727.92,0],["2018-05-29",4641.96,4641.96,4641.96,4641.96,500],["2018-05-30",4298.11,4641.96,4298.11,4641.96,3000],["2018-05-31",4556.0,4556.0,4556.0,4556.0,0],["2018-06-01",4556.0,4556.0,4556.0,4556.0,0],["2018-06-04",4556.0,4556.0,4556.0,4556.0,9],["2018-06-05",3954.26,4985.81,3954.26,4985.81,300],["2018-06-06",4212.15,4470.04,4212.15,4470.04,3900],["2018-06-07",4470.04,4470.04,4470.04,4470.04,1900],["2018-06-08",4470.04,4470.04,4470.04,4470.04,0],["2018-06-11",4470.04,4470.04,4470.04,4470.04,0],["2018-06-12",4470.04,4470.04,4470.04,4470.04,0],["2018-06-13",4470.04,4470.04,4470.04,4470.04,0],["2018-06-14",4298.11,4298.11,4298.11,4298.11,300],["2018-06-15",4298.11,4298.11,4298.11,4298.11,0],["2018-06-18",4298.11,4298.11,4298.11,4298.11,0],["2018-06-19",4298.11,4298.11,4298.11,4298.11,0],["2018-06-20",4298.11,4298.11,4298.11,4298.11,0],["2018-06-21",4298.11,4298.11,4298.11,4298.11,0],["2018-06-22",4298.11,4298.11,4298.11,4298.11,0],["2018-06-25",4298.11,4298.11,4298.11,4298.11,0],["2018-06-26",4298.11,4298.11,4298.11,4298.11,0],["2018-06-27",4298.11,4298.11,4298.11,4298.11,0],["2018-06-28",4298.11,4298.11,4298.11,4298.11,0],["2018-06-29",4298.11,4298.11,4298.11,4298.11,0],["2018-07-02",4298.11,4298.11,4298.11,4298.11,0],["2018-07-03",4298.11,4298.11,4298.11,4298.11,0],["2018-07-04",4298.11,4298.11,4298.11,4298.11,0],["2018-07-05",4298.11,4298.11,4298.11,4298.11,0],["2018-07-06",4298.11,4298.11,4298.11,4298.11,0],["2018-07-09",4298.11,4298.11,4298.11,4298.11,0],["2018-07-10",4298.11,4298.11,4298.11,4298.11,0],["2018-07-11",4298.11,4298.11,4298.11,4298.11,0],["2018-07-12",4298.11,4298.11,4298.11,4298.11,0],["2018-07-13",4298.11,4298.11,4298.11,4298.11,0],["2018-07-16",4298.11,4298.11,4298.11,4298.11,0],["2018-07-17",4298.11,4298.11,4298.11,4298.11,0],["2018-07-18",4298.11,4298.11,4298.11,4298.11,0],["2018-07-19",4298.11,4298.11,4298.11,4298.11,0],["2018-07-20",4298.11,4298.11,4298.11,4298.11,0],["2018-07-23",4298.11,4298.11,4298.11,4298.11,0],["2018-07-24",4298.11,4298.11,4298.11,4298.11,0],["2018-07-25",4298.11,4298.11,4298.11,4298.11,0],["2018-07-26",4298.11,4298.11,4298.11,4298.11,0],["2018-07-27",4298.11,4298.11,4298.11,4298.11,0],["2018-07-30",4298.11,4298.11,4298.11,4298.11,0],["2018-07-31",2578.87,5157.74,2578.87,5157.74,200],["2018-08-01",3868.3,3868.3,3868.3,3868.3,0],["2018-08-02",3868.3,3868.3,3868.3,3868.3,0],["2018-08-03",3868.3,3868.3,3868.3,3868.3,0],["2018-08-06",3868.3,3868.3,3868.3,3868.3,0],["2018-08-07",3868.3,3868.3,3868.3,3868.3,0],["2018-08-08",3868.3,3868.3,3868.3,3868.3,0],["2018-08-09",3868.3,3868.3,3868.3,3868.3,0],["2018-08-10",3868.3,3868.3,3868.3,3868.3,0],["2018-08-13",3868.3,3868.3,3868.3,3868.3,0],["2018-08-14",3868.3,3868.3,3868.3,3868.3,0],["2018-08-15",3868.3,3868.3,3868.3,3868.3,0],["2018-08-16",3954.26,3954.26,3954.26,3954.26,100],["2018-08-17",3438.49,4298.11,3438.49,4298.11,11800],["2018-08-20",4212.15,4212.15,4212.15,4212.15,0],["2018-08-21",4212.15,4212.15,4212.15,4212.15,0],["2018-08-22",4212.15,4212.15,4212.15,4212.15,0],["2018-08-23",4212.15,4212.15,4212.15,4212.15,0],["2018-08-24",4212.15,4212.15,4212.15,4212.15,0],["2018-08-27",4212.15,4212.15,4212.15,4212.15,0],["2018-08-28",4212.15,4212.15,4212.15,4212.15,0],["2018-08-29",4212.15,4212.15,4212.15,4212.15,0],["2018-08-30",3868.3,3868.3,3868.3,3868.3,200],["2018-08-31",3868.3,3868.3,3868.3,3868.3,0],["2018-09-04",3868.3,3868.3,3868.3,3868.3,0],["2018-09-05",3868.3,3868.3,3868.3,3868.3,0],["2018-09-06",3868.3,3868.3,3868.3,3868.3,0],["2018-09-07",4298.11,4384.07,4298.11,4384.07,300],["2018-09-10",4298.11,4298.11,4298.11,4298.11,0],["2018-09-11",4298.11,4298.11,4298.11,4298.11,200],["2018-09-12",4298.11,4298.11,4298.11,4298.11,0],["2018-09-13",4298.11,4298.11,4298.11,4298.11,0],["2018-09-14",4298.11,4298.11,3868.3,3868.3,500],["2018-09-17",3954.26,3954.26,3954.26,3954.26,0],["2018-09-18",3954.26,3954.26,3954.26,3954.26,0],["2018-09-19",4298.11,4384.07,4298.11,4384.07,700],["2018-09-20",4384.07,4384.07,4384.07,4384.07,0],["2018-09-21",3782.34,4384.07,3782.34,4384.07,600],["2018-09-24",4298.11,4899.85,4298.11,4899.85,1800],["2018-09-25",4899.85,4899.85,4899.85,4899.85,700],["2018-09-26",4641.96,4641.96,4641.96,4641.96,100],["2018-09-27",4040.23,4040.23,4040.23,4040.23,100],["2018-09-28",4641.96,4641.96,4641.96,4641.96,300],["2018-10-01",4641.96,4641.96,4641.96,4641.96,0],["2018-10-02",4813.89,4813.89,4813.89,4813.89,400],["2018-10-03",4813.89,4813.89,4813.89,4813.89,0],["2018-10-04",4813.89,4813.89,4813.89,4813.89,0],["2018-10-05",5501.58,5501.58,5501.58,5501.58,1200],["2018-10-08",5157.74,5157.74,5157.74,5157.74,1000],["2018-10-09",4384.07,4384.07,4384.07,4384.07,100],["2018-10-10",4384.07,4384.07,4384.07,4384.07,0],["2018-10-11",4384.07,4384.07,4384.07,4384.07,0],["2018-10-12",3868.3,3868.3,3782.34,3782.34,300],["2018-10-15",4298.11,4298.11,4298.11,4298.11,4300],["2018-10-16",4298.11,4298.11,4298.11,4298.11,0],["2018-10-17",4298.11,4298.11,4298.11,4298.11,0],["2018-10-18",4298.11,4298.11,4298.11,4298.11,0],["2018-10-19",4298.11,4298.11,4298.11,4298.11,0],["2018-10-22",4298.11,4298.11,4298.11,4298.11,0],["2018-10-23",4298.11,4298.11,4298.11,4298.11,0],["2018-10-24",4298.11,4298.11,4298.11,4298.11,0],["2018-10-25",4298.11,4298.11,4298.11,4298.11,0],["2018-10-26",4298.11,4298.11,4298.11,4298.11,0],["2018-10-29",4298.11,4298.11,4298.11,4298.11,0],["2018-10-30",4298.11,4298.11,4298.11,4298.11,0],["2018-10-31",4298.11,4298.11,4298.11,4298.11,0],["2018-11-01",4298.11,4298.11,4298.11,4298.11,0],["2018-11-02",4298.11,4298.11,4298.11,4298.11,0],["2018-11-05",4298.11,4298.11,4298.11,4298.11,0],["2018-11-06",4298.11,4298.11,4298.11,4298.11,0],["2018-11-07",4298.11,4298.11,4298.11,4298.11,0],["2018-11-08",4298.11,4298.11,4298.11,4298.11,0],["2018-11-09",4298.11,4298.11,4298.11,4298.11,0],["2018-11-12",4298.11,4298.11,4298.11,4298.11,0],["2018-11-13",4298.11,4298.11,4298.11,4298.11,0],["2018-11-14",4298.11,4298.11,4298.11,4298.11,0],["2018-11-15",4298.11,4298.11,4298.11,4298.11,0],["2018-11-16",4298.11,4298.11,4298.11,4298.11,0],["2018-11-19",4298.11,4298.11,4298.11,4298.11,0],["2018-11-20",4298.11,4298.11,4298.11,4298.11,0],["2018-11-21",4298.11,4298.11,4298.11,4298.11,0],["2018-11-22",3438.49,4298.11,3438.49,4298.11,5300],["2018-11-23",3524.45,3524.45,3524.45,3524.45,0],["2018-11-26",3524.45,3524.45,3524.45,3524.45,0],["2018-11-27",4040.23,4040.23,4040.23,4040.23,100],["2018-11-28",4641.96,4641.96,4641.96,4641.96,600],["2018-11-29",5329.66,5329.66,5329.66,5329.66,100],["2018-11-30",4556.0,4556.0,4556.0,4556.0,100],["2018-12-03",4556.0,4556.0,4556.0,4556.0,0],["2018-12-04",4556.0,4556.0,4556.0,4556.0,0],["2018-12-05",4556.0,4556.0,4556.0,4556.0,0],["2018-12-06",4556.0,4556.0,4556.0,4556.0,0],["2018-12-07",4556.0,4556.0,4556.0,4556.0,0],["2018-12-10",4556.0,4556.0,4556.0,4556.0,0],["2018-12-11",4556.0,4556.0,4556.0,4556.0,0],["2018-12-12",4556.0,4556.0,4556.0,4556.0,0],["2018-12-13",4556.0,4556.0,4556.0,4556.0,0],["2018-12-14",4298.11,4298.11,4298.11,4298.11,1200],["2018-12-17",4298.11,4727.92,4298.11,4727.92,300],["2018-12-18",4470.04,4470.04,4470.04,4470.04,0],["2018-12-19",4470.04,4470.04,4470.04,4470.04,0],["2018-12-20",4470.04,4470.04,4470.04,4470.04,0],["2018-12-21",4470.04,4470.04,4470.04,4470.04,0],["2018-12-24",4470.04,4470.04,4470.04,4470.04,0],["2018-12-25",4470.04,4470.04,4470.04,4470.04,0],["2018-12-26",4470.04,4470.04,4470.04,4470.04,0],["2018-12-27",4470.04,4470.04,4470.04,4470.04,0],["2018-12-28",4470.04,4470.04,4470.04,4470.04,0],["2019-01-02",4470.04,4470.04,4470.04,4470.04,0],["2019-01-03",4470.04,4470.04,4470.04,4470.04,0],["2019-01-04",4470.04,4470.04,4470.04,4470.04,0],["2019-01-07",4470.04,4470.04,4470.04,4470.04,0],["2019-01-08",4470.04,4470.04,4470.04,4470.04,0],["2019-01-09",3868.3,3868.3,3868.3,3868.3,500],["2019-01-10",4384.07,4384.07,3438.49,3438.49,200],["2019-01-11",4470.04,4470.04,4470.04,4470.04,100],["2019-01-14",4813.89,4813.89,4813.89,4813.89,100],["2019-01-15",4813.89,4813.89,4813.89,4813.89,0],["2019-01-16",4813.89,4813.89,4813.89,4813.89,0],["2019-01-17",4813.89,4813.89,4813.89,4813.89,0],["2019-01-18",5501.58,5501.58,5501.58,5501.58,100],["2019-01-21",4727.92,4899.85,4727.92,4899.85,400],["2019-01-22",4899.85,4899.85,4899.85,4899.85,600],["2019-01-23",4899.85,4899.85,4899.85,4899.85,100],["2019-01-24",4899.85,4899.85,4899.85,4899.85,0],["2019-01-25",4899.85,4899.85,4899.85,4899.85,0],["2019-01-28",4899.85,4899.85,4899.85,4899.85,5000],["2019-01-29",4899.85,4899.85,4899.85,4899.85,0],["2019-01-30",4899.85,4985.81,4899.85,4985.81,2300],["2019-01-31",4899.85,4899.85,4899.85,4899.85,0],["2019-02-01",4899.85,4899.85,4899.85,4899.85,0],["2019-02-11",4899.85,4899.85,4899.85,4899.85,0],["2019-02-12",4899.85,4899.85,4899.85,4899.85,100],["2019-02-13",4985.81,4985.81,4985.81,4985.81,6800],["2019-02-14",4985.81,4985.81,4985.81,4985.81,0],["2019-02-15",4985.81,4985.81,4985.81,4985.81,0],["2019-02-18",4985.81,4985.81,4985.81,4985.81,0],["2019-02-19",4384.07,4384.07,4384.07,4384.07,100],["2019-02-20",4899.85,4985.81,4899.85,4985.81,1500],["2019-02-21",4384.07,4384.07,4384.07,4384.07,100],["2019-02-22",4384.07,4470.04,4384.07,4470.04,1100],["2019-02-25",4298.11,4298.11,4298.11,4298.11,100],["2019-02-26",4298.11,4298.11,4298.11,4298.11,0],["2019-02-27",4298.11,4298.11,4298.11,4298.11,0],["2019-02-28",4470.04,4470.04,4470.04,4470.04,100],["2019-03-01",4470.04,4470.04,4470.04,4470.04,0],["2019-03-04",4985.81,4985.81,4985.81,4985.81,1100],["2019-03-05",4985.81,4985.81,4985.81,4985.81,0],["2019-03-06",4985.81,4985.81,4985.81,4985.81,0],["2019-03-07",4985.81,4985.81,4985.81,4985.81,0],["2019-03-08",4985.81,4985.81,4985.81,4985.81,0],["2019-03-11",4298.11,4298.11,4298.11,4298.11,180100],["2019-03-12",4899.85,4899.85,4899.85,4899.85,100],["2019-03-13",4899.85,4899.85,4899.85,4899.85,0],["2019-03-14",4298.11,5587.55,4298.11,5157.74,3400],["2019-03-15",5243.7,5243.7,5243.7,5243.7,0],["2019-03-18",5243.7,5243.7,5243.7,5243.7,0],["2019-03-19",5243.7,5243.7,5243.7,5243.7,600],["2019-03-20",5243.7,5243.7,5243.7,5243.7,0],["2019-03-21",4727.92,4727.92,4556.0,4556.0,3000],["2019-03-22",4556.0,4556.0,4556.0,4556.0,0],["2019-03-25",5157.74,5157.74,5157.74,5157.74,100],["2019-03-26",5157.74,5157.74,5157.74,5157.74,8000],["2019-03-27",5157.74,5157.74,5157.74,5157.74,0],["2019-03-28",5157.74,5157.74,5157.74,5157.74,900],["2019-03-29",5157.74,5157.74,5157.74,5157.74,0],["2019-04-01",5157.74,5157.74,5157.74,5157.74,0],["2019-04-02",4384.07,4384.07,4384.07,4384.07,100],["2019-04-03",4384.07,4384.07,4384.07,4384.07,0],["2019-04-04",4384.07,4384.07,4384.07,4384.07,200],["2019-04-05",4384.07,4384.07,4384.07,4384.07,0],["2019-04-08",3782.34,3782.34,3782.34,3782.34,100],["2019-04-09",4298.11,4298.11,4298.11,4298.11,2000],["2019-04-10",4899.85,4899.85,4899.85,4899.85,600],["2019-04-11",5157.74,5157.74,5157.74,5157.74,100],["2019-04-12",5157.74,5157.74,5157.74,5157.74,1900],["2019-04-16",5157.74,5157.74,5157.74,5157.74,0],["2019-04-17",5157.74,5157.74,5157.74,5157.74,0],["2019-04-18",5157.74,5157.74,5157.74,5157.74,0],["2019-04-19",4727.92,4727.92,4556.0,4556.0,1400],["2019-04-22",5157.74,5157.74,5157.74,5157.74,100],["2019-04-23",5157.74,5157.74,5157.74,5157.74,0],["2019-04-24",5759.47,5759.47,5157.74,5157.74,1200],["2019-04-25",5243.7,5243.7,5243.7,5243.7,0],["2019-04-26",5243.7,5243.7,5243.7,5243.7,0],["2019-05-02",5243.7,5243.7,5243.7,5243.7,0],["2019-05-03",4641.96,4641.96,4641.96,4641.96,100],["2019-05-06",4641.96,4641.96,4641.96,4641.96,0],["2019-05-07",5157.74,5157.74,5157.74,5157.74,9000],["2019-05-08",5157.74,5157.74,5157.74,5157.74,0],["2019-05-09",5157.74,5157.74,5157.74,5157.74,0],["2019-05-10",5157.74,5157.74,5157.74,5157.74,0],["2019-05-13",5157.74,5157.74,5157.74,5157.74,0],["2019-05-14",5157.74,5157.74,5157.74,5157.74,0],["2019-05-15",4727.92,4727.92,4641.96,4641.96,2000],["2019-05-16",4641.96,4641.96,4641.96,4641.96,0],["2019-05-17",4641.96,4641.96,4641.96,4641.96,0],["2019-05-20",5157.74,5157.74,5157.74,5157.74,1200],["2019-05-21",5157.74,5157.74,5157.74,5157.74,0],["2019-05-22",5157.74,5157.74,5157.74,5157.74,1300],["2019-05-23",5157.74,5157.74,5157.74,5157.74,0],["2019-05-24",5157.74,5157.74,5157.74,5157.74,0],["2019-05-27",4556.0,4556.0,4556.0,4556.0,100],["2019-05-28",4556.0,4556.0,4556.0,4556.0,0],["2019-05-29",4556.0,4556.0,4556.0,4556.0,800],["2019-05-30",3954.26,3954.26,3954.26,3954.26,100],["2019-05-31",3954.26,3954.26,3954.26,3954.26,0],["2019-06-03",3438.49,3438.49,3438.49,3438.49,300],["2019-06-04",3438.49,3438.49,3438.49,3438.49,0],["2019-06-05",3438.49,3438.49,3438.49,3438.49,0],["2019-06-06",3954.26,3954.26,3954.26,3954.26,100],["2019-06-07",3954.26,3954.26,3954.26,3954.26,0],["2019-06-10",3954.26,3954.26,3954.26,3954.26,0],["2019-06-11",3954.26,3954.26,3954.26,3954.26,0],["2019-06-12",4470.04,4470.04,4470.04,4470.04,100],["2019-06-13",5071.77,5071.77,5071.77,5071.77,100],["2019-06-14",5759.47,5759.47,5759.47,5759.47,100],["2019-06-17",6619.09,6619.09,6619.09,6619.09,100],["2019-06-18",6619.09,6619.09,6619.09,6619.09,0],["2019-06-19",7564.68,7564.68,5673.51,5673.51,900],["2019-06-20",5845.43,5845.43,5845.43,5845.43,0],["2019-06-21",5845.43,5845.43,5845.43,5845.43,0],["2019-06-24",5845.43,5845.43,5845.43,5845.43,0],["2019-06-25",5845.43,5845.43,5845.43,5845.43,0],["2019-06-26",6533.13,6533.13,6533.13,6533.13,100],["2019-06-27",6533.13,6533.13,6533.13,6533.13,0],["2019-06-28",6533.13,6533.13,6533.13,6533.13,0],["2019-07-01",5587.55,5587.55,5587.55,5587.55,200],["2019-07-02",4813.89,4813.89,4813.89,4813.89,100],["2019-07-03",4813.89,4813.89,4813.89,4813.89,0],["2019-07-04",4813.89,4813.89,4813.89,4813.89,0],["2019-07-05",4813.89,4813.89,4813.89,4813.89,0],["2019-07-08",4212.15,4212.15,4212.15,4212.15,100],["2019-07-09",4212.15,4212.15,4212.15,4212.15,0],["2019-07-10",4813.89,4813.89,4813.89,4813.89,100],["2019-07-11",4212.15,4212.15,4212.15,4212.15,100],["2019-07-12",3782.34,3782.34,3782.34,3782.34,100],["2019-07-15",3610.41,3610.41,3610.41,3610.41,100],["2019-07-16",4126.19,4126.19,4126.19,4126.19,100],["2019-07-17",3610.41,3610.41,3610.41,3610.41,100],["2019-07-18",3610.41,3610.41,3610.41,3610.41,0],["2019-07-19",4126.19,4126.19,3352.53,3352.53,800],["2019-07-22",3868.3,3868.3,3868.3,3868.3,0],["2019-07-23",4384.07,4384.07,3610.41,3610.41,200],["2019-07-24",4126.19,4641.96,4126.19,4641.96,1100],["2019-07-25",5157.74,5157.74,5071.77,5157.74,13700],["2019-07-26",5157.74,5157.74,5157.74,5157.74,200],["2019-07-29",5157.74,5157.74,5157.74,5157.74,1000],["2019-07-30",4641.96,4641.96,4641.96,4641.96,100],["2019-07-31",4641.96,4641.96,4641.96,4641.96,0],["2019-08-01",4641.96,4641.96,4641.96,4641.96,0],["2019-08-02",3954.26,3954.26,3954.26,3954.26,100],["2019-08-05",3954.26,3954.26,3954.26,3954.26,0],["2019-08-06",3954.26,3954.26,3954.26,3954.26,0],["2019-08-07",4470.04,4470.04,4470.04,4470.04,100],["2019-08-08",4470.04,4470.04,4470.04,4470.04,0],["2019-08-09",5071.77,5071.77,5071.77,5071.77,200],["2019-08-12",5415.62,5415.62,5415.62,5415.62,200],["2019-08-13",5415.62,5415.62,5415.62,5415.62,0],["2019-08-14",5415.62,5415.62,5415.62,5415.62,0],["2019-08-15",5415.62,5415.62,5415.62,5415.62,0],["2019-08-16",5415.62,5415.62,5415.62,5415.62,0],["2019-08-19",5415.62,5415.62,5415.62,5415.62,0],["2019-08-20",5415.62,5415.62,5415.62,5415.62,200],["2019-08-21",5415.62,5415.62,5415.62,5415.62,0],["2019-08-22",4727.92,4727.92,4727.92,4727.92,700],["2019-08-23",4727.92,4727.92,4727.92,4727.92,0],["2019-08-26",4727.92,4727.92,4727.92,4727.92,0],["2019-08-27",5157.74,5157.74,5157.74,5157.74,600],["2019-08-28",5157.74,5157.74,5157.74,5157.74,0],["2019-08-29",4813.89,4813.89,4813.89,4813.89,100],["2019-08-30",4813.89,4813.89,4813.89,4813.89,0],["2019-09-03",4813.89,4813.89,4813.89,4813.89,0],["2019-09-04",5157.74,5157.74,5157.74,5157.74,100],["2019-09-05",5157.74,5157.74,5157.74,5157.74,0],["2019-09-06",5157.74,5157.74,5157.74,5157.74,0],["2019-09-09",5157.74,5157.74,5157.74,5157.74,0],["2019-09-10",5157.74,5157.74,5157.74,5157.74,0],["2019-09-11",5157.74,5157.74,5157.74,5157.74,0],["2019-09-12",5157.74,5157.74,5157.74,5157.74,0],["2019-09-13",5157.74,5157.74,5157.74,5157.74,0],["2019-09-16",5157.74,5157.74,5157.74,5157.74,0],["2019-09-17",4813.89,5157.74,4813.89,5157.74,1800],["2019-09-18",5071.77,5071.77,5071.77,5071.77,0],["2019-09-19",5071.77,5071.77,5071.77,5071.77,0],["2019-09-20",5157.74,5329.66,5157.74,5329.66,500],["2019-09-23",5157.74,5157.74,5157.74,5157.74,0],["2019-09-24",5157.74,5157.74,5157.74,5157.74,0],["2019-09-25",5157.74,5157.74,5157.74,5157.74,0],["2019-09-26",5157.74,5157.74,5157.74,5157.74,0],["2019-09-27",5157.74,5157.74,5157.74,5157.74,0],["2019-09-30",5157.74,5157.74,5157.74,5157.74,0],["2019-10-01",5157.74,5157.74,5157.74,5157.74,0],["2019-10-02",5157.74,5157.74,5157.74,5157.74,0],["2019-10-03",5759.47,5759.47,5759.47,5759.47,100],["2019-10-04",5759.47,5759.47,5759.47,5759.47,0],["2019-10-07",5759.47,5759.47,5759.47,5759.47,0],["2019-10-08",6017.36,6017.36,6017.36,6017.36,1600],["2019-10-09",6017.36,6017.36,6017.36,6017.36,0],["2019-10-10",6017.36,6017.36,6017.36,6017.36,0],["2019-10-11",6017.36,6017.36,6017.36,6017.36,0],["2019-10-14",5587.55,5587.55,5587.55,5587.55,200],["2019-10-15",5587.55,5587.55,5587.55,5587.55,1000],["2019-10-16",5587.55,5587.55,5587.55,5587.55,0],["2019-10-17",5587.55,5587.55,5587.55,5587.55,0],["2019-10-18",5587.55,5587.55,5587.55,5587.55,0],["2019-10-21",5587.55,5587.55,5587.55,5587.55,0],["2019-10-22",5587.55,5587.55,5587.55,5587.55,0],["2019-10-23",5587.55,5587.55,5587.55,5587.55,0],["2019-10-24",5587.55,5587.55,5587.55,5587.55,0],["2019-10-25",5587.55,5587.55,5587.55,5587.55,0],["2019-10-28",5587.55,5587.55,5587.55,5587.55,0],["2019-10-29",5587.55,5587.55,5587.55,5587.55,0],["2019-10-30",5587.55,5587.55,5587.55,5587.55,0],["2019-10-31",5587.55,5587.55,5587.55,5587.55,0],["2019-11-01",5587.55,5587.55,5587.55,5587.55,0],["2019-11-04",5587.55,5587.55,5587.55,5587.55,0],["2019-11-05",5587.55,5587.55,5587.55,5587.55,600],["2019-11-06",5587.55,5587.55,5587.55,5587.55,0],["2019-11-07",5587.55,5587.55,5587.55,5587.55,0],["2019-11-08",5587.55,5587.55,5587.55,5587.55,0],["2019-11-11",5587.55,5587.55,5587.55,5587.55,0],["2019-11-12",5587.55,5587.55,5587.55,5587.55,100],["2019-11-13",4899.85,4899.85,4813.89,4813.89,400],["2019-11-14",4899.85,4899.85,4899.85,4899.85,0],["2019-11-15",4899.85,4899.85,4899.85,4899.85,0],["2019-11-18",5587.55,5587.55,5587.55,5587.55,200],["2019-11-19",5587.55,5587.55,5587.55,5587.55,0],["2019-11-20",6275.24,6275.24,6275.24,6275.24,100],["2019-11-21",6275.24,6275.24,6275.24,6275.24,0],["2019-11-22",7134.87,7134.87,7134.87,7134.87,100],["2019-11-25",7134.87,7134.87,7134.87,7134.87,0],["2019-11-26",7134.87,7134.87,7134.87,7134.87,0],["2019-11-27",7134.87,7134.87,7134.87,7134.87,0],["2019-11-28",7134.87,7134.87,7134.87,7134.87,0],["2019-11-29",7134.87,7134.87,7134.87,7134.87,0],["2019-12-02",7134.87,7134.87,7134.87,7134.87,0],["2019-12-03",7134.87,7134.87,7134.87,7134.87,0],["2019-12-04",6103.32,6103.32,6103.32,6103.32,200],["2019-12-05",6103.32,6103.32,6103.32,6103.32,0],["2019-12-06",6103.32,6103.32,6103.32,6103.32,0],["2019-12-09",6103.32,6103.32,6103.32,6103.32,0],["2019-12-10",6103.32,6103.32,6103.32,6103.32,0],["2019-12-11",6103.32,6103.32,6103.32,6103.32,0],["2019-12-12",6103.32,6103.32,6103.32,6103.32,0],["2019-12-13",6103.32,6103.32,6103.32,6103.32,0],["2019-12-16",6103.32,6103.32,6103.32,6103.32,0],["2019-12-17",6103.32,6103.32,6103.32,6103.32,0],["2019-12-18",6103.32,6103.32,6103.32,6103.32,0],["2019-12-19",6103.32,6103.32,6103.32,6103.32,0],["2019-12-20",5243.7,5243.7,5243.7,5243.7,500],["2019-12-23",6017.36,6017.36,6017.36,6017.36,600],["2019-12-24",6017.36,6017.36,6017.36,6017.36,0],["2019-12-25",6017.36,6017.36,6017.36,6017.36,0],["2019-12-26",5157.74,5157.74,5157.74,5157.74,500],["2019-12-27",5157.74,5157.74,5157.74,5157.74,0],["2019-12-30",5157.74,5157.74,5157.74,5157.74,0],["2019-12-31",5587.55,5587.55,5587.55,5587.55,200],["2020-01-02",5587.55,5587.55,5587.55,5587.55,0],["2020-01-03",5157.74,6361.21,5157.74,6361.21,600],["2020-01-06",5329.66,5329.66,5329.66,5329.66,0],["2020-01-07",5329.66,5329.66,5329.66,5329.66,0],["2020-01-08",5329.66,5329.66,5329.66,5329.66,0],["2020-01-09",5157.74,5157.74,5157.74,5157.74,500],["2020-01-10",5157.74,5157.74,5157.74,5157.74,0],["2020-01-13",5157.74,5157.74,5157.74,5157.74,0],["2020-01-14",5587.55,5587.55,5587.55,5587.55,2000],["2020-01-15",5587.55,5587.55,5587.55,5587.55,0],["2020-01-16",5587.55,5587.55,5587.55,5587.55,0],["2020-01-17",5587.55,5587.55,5587.55,5587.55,0],["2020-01-20",5157.74,5157.74,5157.74,5157.74,500],["2020-01-21",5157.74,5157.74,5157.74,5157.74,0],["2020-01-22",5329.66,5329.66,5329.66,5329.66,300],["2020-01-30",5329.66,5329.66,5329.66,5329.66,0],["2020-01-31",5329.66,5329.66,5329.66,5329.66,0],["2020-02-03",5329.66,5329.66,5329.66,5329.66,0],["2020-02-04",5329.66,5329.66,5329.66,5329.66,0],["2020-02-05",5329.66,5329.66,5329.66,5329.66,0],["2020-02-06",5329.66,5329.66,5329.66,5329.66,0],["2020-02-07",5329.66,5329.66,5329.66,5329.66,0],["2020-02-10",4641.96,4641.96,4641.96,4641.96,500],["2020-02-11",4641.96,4641.96,4641.96,4641.96,0],["2020-02-12",4641.96,4641.96,4641.96,4641.96,0],["2020-02-13",3954.26,3954.26,3954.26,3954.26,300],["2020-02-14",3954.26,3954.26,3954.26,3954.26,0],["2020-02-17",4470.04,4470.04,3524.45,3524.45,300],["2020-02-18",4384.07,4384.07,3352.53,3352.53,300],["2020-02-19",4212.15,4212.15,4212.15,4212.15,2000],["2020-02-20",4813.89,4813.89,4813.89,4813.89,100],["2020-02-21",5501.58,5501.58,5501.58,5501.58,700],["2020-02-24",5157.74,5501.58,5157.74,5501.58,2000],["2020-02-25",5501.58,5501.58,5501.58,5501.58,0],["2020-02-26",5501.58,5501.58,5501.58,5501.58,0],["2020-02-27",5501.58,5501.58,5501.58,5501.58,0],["2020-02-28",4727.92,4727.92,4727.92,4727.92,100],["2020-03-02",4727.92,4727.92,4727.92,4727.92,0],["2020-03-03",4727.92,4727.92,4727.92,4727.92,0],["2020-03-04",4727.92,5415.62,4727.92,5415.62,1900],["2020-03-05",5071.77,5071.77,5071.77,5071.77,0],["2020-03-06",4384.07,4384.07,4384.07,4384.07,100],["2020-03-09",4384.07,4384.07,4384.07,4384.07,0],["2020-03-10",4384.07,4384.07,4384.07,4384.07,0],["2020-03-11",3954.26,3954.26,3954.26,3954.26,204],["2020-03-12",4470.04,4470.04,4470.04,4470.04,3200],["2020-03-13",4470.04,4470.04,4470.04,4470.04,0],["2020-03-16",4470.04,4470.04,4470.04,4470.04,0],["2020-03-17",3954.26,3954.26,3954.26,3954.26,300],["2020-03-18",4470.04,4470.04,4470.04,4470.04,200],["2020-03-19",5071.77,5071.77,5071.77,5071.77,800],["2020-03-20",5415.62,5415.62,5415.62,5415.62,2600],["2020-03-23",5415.62,5415.62,5157.74,5157.74,3200],["2020-03-24",4470.04,4470.04,4470.04,4470.04,100],["2020-03-25",4470.04,4470.04,4470.04,4470.04,0],["2020-03-26",4470.04,4470.04,4470.04,4470.04,0],["2020-03-27",4212.15,4212.15,3868.3,3868.3,2000],["2020-03-30",4298.11,4298.11,4298.11,4298.11,100],["2020-03-31",4899.85,4899.85,4899.85,4899.85,3700],["2020-04-01",5415.62,5587.55,5415.62,5587.55,1900],["2020-04-03",5501.58,5501.58,5501.58,5501.58,0],["2020-04-06",5501.58,5501.58,5501.58,5501.58,0],["2020-04-07",5501.58,5501.58,5501.58,5501.58,0],["2020-04-08",5501.58,5501.58,5501.58,5501.58,0],["2020-04-09",5501.58,5501.58,5501.58,5501.58,100],["2020-04-10",4727.92,4727.92,4727.92,4727.92,100],["2020-04-13",4727.92,5415.62,4727.92,5415.62,2200],["2020-04-14",5329.66,5329.66,5329.66,5329.66,0],["2020-04-15",4641.96,4641.96,4641.96,4641.96,100],["2020-04-16",4641.96,4641.96,4641.96,4641.96,0],["2020-04-17",4641.96,4641.96,4641.96,4641.96,0],["2020-04-20",4040.23,4040.23,4040.23,4040.23,100],["2020-04-21",4040.23,4040.23,4040.23,4040.23,0],["2020-04-22",4040.23,4040.23,4040.23,4040.23,0],["2020-04-23",4040.23,4040.23,4040.23,4040.23,0],["2020-04-24",3610.41,3610.41,3610.41,3610.41,100],["2020-04-27",4126.19,4126.19,4126.19,4126.19,400],["2020-04-28",4126.19,4126.19,4126.19,4126.19,0],["2020-04-29",4126.19,4126.19,4126.19,4126.19,0],["2020-05-04",3782.34,3782.34,3782.34,3782.34,400],["2020-05-05",4298.11,4298.11,3868.3,3868.3,200],["2020-05-06",4727.92,4727.92,4727.92,4727.92,1000],["2020-05-07",4126.19,4126.19,4126.19,4126.19,200],["2020-05-08",4556.0,4727.92,4556.0,4641.96,4200],["2020-05-11",5329.66,5329.66,5329.66,5329.66,2200],["2020-05-12",5329.66,5587.55,5329.66,5587.55,800],["2020-05-13",6103.32,6103.32,5415.62,5415.62,200],["2020-05-14",5415.62,5415.62,5415.62,5415.62,1500],["2020-05-15",5415.62,5415.62,5415.62,5415.62,0],["2020-05-18",5415.62,5415.62,5415.62,5415.62,0],["2020-05-19",5415.62,5415.62,5415.62,5415.62,1100],["2020-05-20",6103.32,6103.32,6103.32,6103.32,100],["2020-05-21",5587.55,5587.55,5587.55,5587.55,900],["2020-05-22",4813.89,4813.89,4813.89,4813.89,500],["2020-05-25",4813.89,4813.89,4813.89,4813.89,0],["2020-05-26",5415.62,5415.62,5415.62,5415.62,100],["2020-05-27",4727.92,4727.92,4727.92,4727.92,400],["2020-05-28",5415.62,5415.62,5415.62,5415.62,100],["2020-05-29",5415.62,5415.62,5415.62,5415.62,0],["2020-06-01",5931.4,5931.4,5071.77,5157.74,1200],["2020-06-02",5845.43,5845.43,5845.43,5845.43,100],["2020-06-03",5845.43,5845.43,5845.43,5845.43,0],["2020-06-04",5845.43,5845.43,5845.43,5845.43,0],["2020-06-05",6619.09,6619.09,6619.09,6619.09,100],["2020-06-08",5673.51,5673.51,5673.51,5673.51,100],["2020-06-09",5587.55,5673.51,5587.55,5673.51,2000],["2020-06-10",4899.85,4899.85,4899.85,4899.85,100],["2020-06-11",4384.07,4899.85,4212.15,4899.85,7100],["2020-06-12",5157.74,5157.74,5157.74,5157.74,600],["2020-06-15",5845.43,5845.43,4384.07,4384.07,5100],["2020-06-16",4470.04,4470.04,4470.04,4470.04,500],["2020-06-17",4899.85,4899.85,4040.23,4470.04,5100],["2020-06-18",4641.96,4641.96,4470.04,4641.96,400],["2020-06-19",5157.74,5157.74,5157.74,5157.74,100],["2020-06-22",5329.66,5845.43,5329.66,5845.43,1800],["2020-06-23",4899.85,4899.85,4899.85,4899.85,5400],["2020-06-24",4899.85,4899.85,4899.85,4899.85,0],["2020-06-25",5501.58,5501.58,5501.58,5501.58,100],["2020-06-26",4813.89,4985.81,4727.92,4985.81,3900],["2020-06-29",5587.55,5587.55,5587.55,5587.55,100],["2020-06-30",5587.55,5587.55,5587.55,5587.55,0],["2020-07-01",5587.55,5587.55,5587.55,5587.55,0],["2020-07-02",6103.32,6103.32,6103.32,6103.32,100],["2020-07-03",5243.7,5243.7,5243.7,5243.7,2000],["2020-07-06",5931.4,5931.4,5071.77,5071.77,600],["2020-07-07",5157.74,5243.7,5157.74,5243.7,2300],["2020-07-08",5243.7,5243.7,5243.7,5243.7,0],["2020-07-09",5157.74,5243.7,5157.74,5243.7,1300],["2020-07-10",5243.7,5243.7,5243.7,5243.7,0],["2020-07-13",5243.7,5243.7,5243.7,5243.7,0],["2020-07-14",5243.7,5243.7,5243.7,5243.7,0],["2020-07-15",5243.7,5243.7,5243.7,5243.7,0],["2020-07-16",5931.4,5931.4,5931.4,5931.4,100],["2020-07-17",5931.4,5931.4,5931.4,5931.4,0],["2020-07-20",5931.4,5931.4,5931.4,5931.4,0],["2020-07-21",5931.4,5931.4,5931.4,5931.4,0],["2020-07-22",5071.77,5071.77,5071.77,5071.77,100],["2020-07-23",5071.77,5071.77,5071.77,5071.77,0],["2020-07-24",4384.07,4384.07,4384.07,4384.07,100],["2020-07-27",4985.81,4985.81,4384.07,4985.81,900],["2020-07-28",4641.96,4641.96,4641.96,4641.96,0],["2020-07-29",4641.96,4641.96,4641.96,4641.96,0],["2020-07-30",5157.74,5329.66,5157.74,5329.66,400],["2020-07-31",5329.66,5329.66,5329.66,5329.66,0],["2020-08-03",5931.4,5931.4,5931.4,5931.4,100],["2020-08-04",5931.4,5931.4,5931.4,5931.4,0],["2020-08-05",6619.09,6619.09,6619.09,6619.09,100],["2020-08-06",6619.09,6619.09,6619.09,6619.09,0],["2020-08-07",6619.09,6619.09,6619.09,6619.09,0],["2020-08-10",5673.51,5673.51,5673.51,5673.51,200],["2020-08-11",5931.4,5931.4,5931.4,5931.4,100],["2020-08-12",6533.13,6533.13,6533.13,6533.13,100],["2020-08-13",6533.13,6533.13,6533.13,6533.13,0],["2020-08-14",6533.13,6533.13,6533.13,6533.13,0],["2020-08-17",6533.13,6533.13,6533.13,6533.13,0],["2020-08-18",6533.13,6533.13,6533.13,6533.13,0],["2020-08-19",5587.55,5673.51,5587.55,5673.51,1600],["2020-08-20",5673.51,5673.51,5673.51,5673.51,0],["2020-08-21",6017.36,6017.36,6017.36,6017.36,100],["2020-08-24",6017.36,6017.36,6017.36,6017.36,0],["2020-08-25",6017.36,6017.36,6017.36,6017.36,0],["2020-08-26",6017.36,6017.36,6017.36,6017.36,0],["2020-08-27",6017.36,6017.36,6017.36,6017.36,0],["2020-08-28",6017.36,6017.36,6017.36,6017.36,0],["2020-08-31",6017.36,6017.36,6017.36,6017.36,0],["2020-09-01",6017.36,6017.36,6017.36,6017.36,0],["2020-09-03",6017.36,6017.36,6017.36,6017.36,0],["2020-09-04",6017.36,6017.36,6017.36,6017.36,0],["2020-09-07",6017.36,6017.36,6017.36,6017.36,0],["2020-09-08",6017.36,6017.36,6017.36,6017.36,0],["2020-09-09",6017.36,6017.36,6017.36,6017.36,0],["2020-09-10",6017.36,6017.36,6017.36,6017.36,0],["2020-09-11",6017.36,6017.36,6017.36,6017.36,0],["2020-09-14",6017.36,6017.36,6017.36,6017.36,0],["2020-09-15",5587.55,5587.55,5587.55,5587.55,300],["2020-09-16",5587.55,5587.55,5587.55,5587.55,0],["2020-09-17",5587.55,5587.55,5587.55,5587.55,0],["2020-09-18",5587.55,5587.55,5587.55,5587.55,0],["2020-09-21",4813.89,4813.89,4813.89,4813.89,100],["2020-09-22",5415.62,5501.58,5415.62,5501.58,700],["2020-09-23",5501.58,5501.58,5501.58,5501.58,0],["2020-09-24",4727.92,4727.92,4727.92,4727.92,100],["2020-09-25",4727.92,4727.92,4727.92,4727.92,0],["2020-09-28",5329.66,5415.62,5329.66,5415.62,1300],["2020-09-29",4556.0,4556.0,4556.0,4556.0,100],["2020-09-30",4556.0,4556.0,4556.0,4556.0,0],["2020-10-01",5157.74,5157.74,5157.74,5157.74,2000],["2020-10-02",5673.51,5931.4,5673.51,5931.4,2800],["2020-10-05",5931.4,6361.21,5931.4,6361.21,400],["2020-10-06",6189.28,6189.28,6189.28,6189.28,600],["2020-10-07",5329.66,5329.66,5329.66,5329.66,1000],["2020-10-08",5329.66,5329.66,5329.66,5329.66,0],["2020-10-09",5329.66,5329.66,5329.66,5329.66,0],["2020-10-12",5415.62,5415.62,5415.62,5415.62,100],["2020-10-13",4813.89,4813.89,4813.89,4813.89,100],["2020-10-14",5501.58,5501.58,5501.58,5501.58,4200],["2020-10-15",5501.58,5501.58,5501.58,5501.58,0],["2020-10-16",5501.58,5501.58,5501.58,5501.58,0],["2020-10-19",4727.92,4727.92,4727.92,4727.92,100],["2020-10-20",4727.92,4727.92,4727.92,4727.92,0],["2020-10-21",4727.92,4727.92,4727.92,4727.92,0],["2020-10-22",4727.92,4727.92,4727.92,4727.92,0],["2020-10-23",4126.19,4126.19,4126.19,4126.19,100],["2020-10-26",4727.92,4727.92,4727.92,4727.92,3800],["2020-10-27",5415.62,5415.62,5415.62,5415.62,100],["2020-10-28",5415.62,5415.62,5415.62,5415.62,100],["2020-10-29",4727.92,5415.62,4727.92,5415.62,2600],["2020-10-30",5415.62,5415.62,5415.62,5415.62,0],["2020-11-02",5415.62,5415.62,5415.62,5415.62,0],["2020-11-03",5415.62,5415.62,5415.62,5415.62,200],["2020-11-04",5415.62,5415.62,5415.62,5415.62,0],["2020-11-05",5415.62,5415.62,5415.62,5415.62,0],["2020-11-06",5415.62,5415.62,5415.62,5415.62,0],["2020-11-09",5415.62,5415.62,5415.62,5415.62,0],["2020-11-10",5415.62,5415.62,5415.62,5415.62,0],["2020-11-11",5845.43,5845.43,5845.43,5845.43,1800],["2020-11-12",5845.43,5845.43,5845.43,5845.43,0],["2020-11-13",5845.43,5845.43,5845.43,5845.43,0],["2020-11-16",5845.43,5845.43,5845.43,5845.43,0],["2020-11-17",5845.43,5845.43,5845.43,5845.43,0],["2020-11-18",5845.43,5845.43,5845.43,5845.43,0],["2020-11-19",5845.43,5845.43,5845.43,5845.43,0],["2020-11-20",5845.43,5845.43,5845.43,5845.43,0],["2020-11-23",6017.36,6017.36,6017.36,6017.36,4800],["2020-11-24",6017.36,6017.36,6017.36,6017.36,0],["2020-11-25",6017.36,6017.36,6017.36,6017.36,0],["2020-11-26",6017.36,6017.36,6017.36,6017.36,0],["2020-11-27",6017.36,6017.36,6017.36,6017.36,0],["2020-11-30",6017.36,6017.36,6017.36,6017.36,0],["2020-12-01",6017.36,6017.36,6017.36,6017.36,0],["2020-12-02",6017.36,6017.36,6017.36,6017.36,0],["2020-12-03",6017.36,6017.36,6017.36,6017.36,0],["2020-12-04",6017.36,6017.36,6017.36,6017.36,0],["2020-12-07",6447.17,6447.17,6447.17,6447.17,1000],["2020-12-08",6447.17,6447.17,6447.17,6447.17,0],["2020-12-09",6447.17,6447.17,6447.17,6447.17,0],["2020-12-10",6447.17,6447.17,6447.17,6447.17,500],["2020-12-11",6447.17,6447.17,6447.17,6447.17,300],["2020-12-14",6447.17,6447.17,6447.17,6447.17,0],["2020-12-15",7392.75,7392.75,7392.75,7392.75,3300],["2020-12-16",7392.75,7392.75,7392.75,7392.75,0],["2020-12-17",6447.17,6447.17,6447.17,6447.17,300],["2020-12-18",5673.51,5673.51,5587.55,5587.55,500],["2020-12-21",5587.55,5587.55,5587.55,5587.55,0],["2020-12-22",5587.55,6361.21,5587.55,6361.21,500],["2020-12-23",5759.47,5759.47,5759.47,5759.47,0],["2020-12-24",5759.47,5759.47,5759.47,5759.47,400],["2020-12-25",5759.47,5759.47,5759.47,5759.47,0],["2020-12-28",5759.47,5759.47,5759.47,5759.47,2400],["2020-12-29",6017.36,6017.36,6017.36,6017.36,2500],["2020-12-30",6017.36,6017.36,6017.36,6017.36,2000],["2020-12-31",6017.36,6017.36,5243.7,5243.7,3000],["2021-01-04",6189.28,6189.28,6189.28,6189.28,4800],["2021-01-05",6189.28,6189.28,6189.28,6189.28,0],["2021-01-06",6189.28,6189.28,6189.28,6189.28,0],["2021-01-07",6189.28,6189.28,6189.28,6189.28,100],["2021-01-08",6189.28,6189.28,6189.28,6189.28,0],["2021-01-11",6189.28,6189.28,6189.28,6189.28,0],["2021-01-12",6189.28,6189.28,6189.28,6189.28,5000],["2021-01-13",6189.28,6189.28,6189.28,6189.28,0],["2021-01-14",6189.28,6189.28,6189.28,6189.28,1000],["2021-01-15",6189.28,6189.28,6189.28,6189.28,3100],["2021-01-18",6189.28,6189.28,6189.28,6189.28,0],["2021-01-19",6189.28,6189.28,6189.28,6189.28,1000],["2021-01-20",5415.62,5415.62,5415.62,5415.62,1000],["2021-01-21",5157.74,5157.74,5157.74,5157.74,400],["2021-01-22",5157.74,5157.74,5157.74,5157.74,0],["2021-01-25",5931.4,5931.4,5931.4,5931.4,1000],["2021-01-26",6791.02,6791.02,6791.02,6791.02,1700],["2021-01-27",7736.6,7736.6,7736.6,7736.6,100],["2021-01-28",8854.11,8854.11,8854.11,8854.11,100],["2021-01-29",7564.68,7564.68,7564.68,7564.68,3000],["2021-02-01",7564.68,7564.68,7564.68,7564.68,0],["2021-02-02",8682.19,8682.19,8682.19,8682.19,100],["2021-02-03",9971.62,9971.62,9971.62,9971.62,100],["2021-02-04",8510.26,8510.26,8510.26,8510.26,1000],["2021-02-05",8510.26,8510.26,8510.26,8510.26,0],["2021-02-08",8510.26,8510.26,8510.26,8510.26,0],["2021-02-09",8510.26,8510.26,8510.26,8510.26,0],["2021-02-17",7392.75,7392.75,7392.75,7392.75,300],["2021-02-18",7392.75,7392.75,7392.75,7392.75,0],["2021-02-19",6705.06,6705.06,6705.06,6705.06,500],["2021-02-22",6705.06,6705.06,6705.06,6705.06,0],["2021-02-23",6705.06,6705.06,6705.06,6705.06,0],["2021-02-24",6705.06,6705.06,6705.06,6705.06,0],["2021-02-25",6876.98,6876.98,6876.98,6876.98,700],["2021-02-26",6876.98,6876.98,6876.98,6876.98,0],["2021-03-01",7908.53,7908.53,7908.53,7908.53,1900],["2021-03-02",7908.53,7908.53,7908.53,7908.53,100],["2021-03-03",7908.53,7908.53,7908.53,7908.53,0],["2021-03-04",7908.53,7908.53,7908.53,7908.53,0],["2021-03-05",7908.53,7908.53,7908.53,7908.53,0],["2021-03-08",7908.53,7908.53,7908.53,7908.53,200],["2021-03-09",7822.57,7822.57,7822.57,7822.57,500],["2021-03-10",7822.57,7822.57,7822.57,7822.57,0],["2021-03-11",6791.02,6876.98,6791.02,6876.98,500],["2021-03-12",7908.53,7908.53,7908.53,7908.53,3500],["2021-03-15",7908.53,7908.53,7908.53,7908.53,0],["2021-03-16",7736.6,7736.6,7736.6,7736.6,1500],["2021-03-17",8166.41,8166.41,8166.41,8166.41,9600],["2021-03-18",8166.41,8166.41,8166.41,8166.41,0],["2021-03-19",8252.38,9369.89,8252.38,9369.89,800],["2021-03-22",9026.04,9026.04,9026.04,9026.04,100],["2021-03-23",9026.04,9026.04,9026.04,9026.04,0],["2021-03-24",9026.04,9112.0,8854.11,8854.11,900],["2021-03-25",8940.07,8940.07,8940.07,8940.07,900],["2021-03-26",8940.07,8940.07,8940.07,8940.07,0],["2021-03-29",8596.23,8940.07,8596.23,8940.07,1600],["2021-03-30",8596.23,8768.15,8596.23,8596.23,10000],["2021-03-31",8596.23,8596.23,8596.23,8596.23,2800],["2021-04-01",8596.23,8596.23,8596.23,8596.23,2600],["2021-04-02",8768.15,8768.15,8768.15,8768.15,900],["2021-04-05",8596.23,8596.23,8596.23,8596.23,1000],["2021-04-06",8768.15,8768.15,8768.15,8768.15,300],["2021-04-07",8768.15,9455.85,8768.15,9455.85,4200],["2021-04-08",9455.85,9541.81,9455.85,9541.81,900],["2021-04-09",9541.81,10831.24,9026.04,10831.24,12900],["2021-04-12",10229.51,10315.47,10229.51,10315.47,4500],["2021-04-13",10315.47,10315.47,10315.47,10315.47,0],["2021-04-14",10315.47,10917.21,10315.47,10315.47,5500],["2021-04-15",11175.09,11175.09,10401.43,10745.28,8700],["2021-04-16",10573.36,10573.36,10573.36,10573.36,0],["2021-04-19",11089.13,11089.13,10573.36,10573.36,1100],["2021-04-20",10659.32,10659.32,10659.32,10659.32,0],["2021-04-22",10659.32,10659.32,10659.32,10659.32,0],["2021-04-23",9283.92,9283.92,9283.92,9283.92,700],["2021-04-26",10057.58,10057.58,10057.58,10057.58,1000],["2021-04-27",10057.58,10057.58,10057.58,10057.58,0],["2021-04-28",10057.58,10057.58,10057.58,10057.58,0],["2021-04-29",8682.19,9971.62,8682.19,9971.62,1700],["2021-05-04",7478.72,9971.62,7478.72,9971.62,200],["2021-05-05",8854.11,9713.73,8854.11,9713.73,1100],["2021-05-06",9971.62,9971.62,9971.62,9971.62,3400],["2021-05-07",9971.62,9971.62,9971.62,9971.62,0],["2021-05-10",9971.62,9971.62,9971.62,9971.62,4000],["2021-05-11",9971.62,9971.62,9971.62,9971.62,0],["2021-05-12",8682.19,8682.19,8682.19,8682.19,100],["2021-05-13",8768.15,9885.66,8768.15,9885.66,5700],["2021-05-14",9026.04,9026.04,9026.04,9026.04,1000],["2021-05-17",9885.66,9885.66,9455.85,9455.85,2000],["2021-05-18",10487.39,10487.39,10487.39,10487.39,100],["2021-05-19",10315.47,10315.47,9112.0,9283.92,4500],["2021-05-20",8682.19,9455.85,8596.23,9455.85,3100],["2021-05-21",9627.77,9627.77,9541.81,9627.77,8000],["2021-05-24",8768.15,10917.21,8682.19,10917.21,1700],["2021-05-25",8854.11,9971.62,8854.11,9971.62,1100],["2021-05-26",9885.66,9885.66,9885.66,9885.66,100],["2021-05-27",9026.04,9627.77,9026.04,9627.77,3200],["2021-05-28",9627.77,9627.77,9627.77,9627.77,0],["2021-05-31",8854.11,8854.11,8854.11,8854.11,1700],["2021-06-01",9627.77,9627.77,9627.77,9627.77,1400],["2021-06-02",9627.77,9627.77,9627.77,9627.77,1800],["2021-06-03",9197.96,9197.96,9197.96,9197.96,100],["2021-06-04",9455.85,9627.77,9026.04,9627.77,2500],["2021-06-07",9283.92,9283.92,9283.92,9283.92,0],["2021-06-08",9026.04,9026.04,9026.04,9026.04,1500],["2021-06-09",9627.77,9627.77,9627.77,9627.77,2000],["2021-06-10",9627.77,9627.77,9627.77,9627.77,0],["2021-06-11",9026.04,9026.04,9026.04,9026.04,200],["2021-06-14",9455.85,9541.81,9455.85,9541.81,2000],["2021-06-15",9885.66,9885.66,9885.66,9885.66,1200],["2021-06-16",9885.66,9885.66,9885.66,9885.66,900],["2021-06-17",9885.66,11175.09,9885.66,10745.28,1400],["2021-06-18",10745.28,10745.28,10745.28,10745.28,0],["2021-06-21",10745.28,10745.28,10745.28,10745.28,0],["2021-06-22",10057.58,10143.55,10057.58,10057.58,2700],["2021-06-23",10057.58,10057.58,10057.58,10057.58,0],["2021-06-24",10057.58,10057.58,10057.58,10057.58,0],["2021-06-25",9455.85,9455.85,9455.85,9455.85,500],["2021-06-28",9455.85,9455.85,9455.85,9455.85,0],["2021-06-29",8940.07,8940.07,8940.07,8940.07,600],["2021-06-30",8940.07,8940.07,8940.07,8940.07,300],["2021-07-01",8940.07,8940.07,8854.11,8854.11,2000],["2021-07-02",8940.07,8940.07,8940.07,8940.07,1000],["2021-07-05",9799.7,9799.7,9799.7,9799.7,100],["2021-07-06",9799.7,9799.7,9799.7,9799.7,600],["2021-07-07",9799.7,9799.7,9799.7,9799.7,0],["2021-07-08",9799.7,9799.7,9799.7,9799.7,0],["2021-07-09",9112.0,9455.85,9112.0,9455.85,3200],["2021-07-12",9455.85,9455.85,8854.11,9455.85,1700],["2021-07-13",9197.96,9197.96,9197.96,9197.96,0],["2021-07-14",9026.04,9885.66,9026.04,9885.66,1900],["2021-07-15",9283.92,9283.92,9283.92,9283.92,2500],["2021-07-16",9885.66,9885.66,9885.66,9885.66,100],["2021-07-19",9026.04,10315.47,9026.04,10315.47,600],["2021-07-20",9283.92,9283.92,9283.92,9283.92,0],["2021-07-21",9283.92,9283.92,9283.92,9283.92,200],["2021-07-22",10143.55,10143.55,10143.55,10143.55,100],["2021-07-23",9026.04,9369.89,9026.04,9369.89,500],["2021-07-26",8596.23,10229.51,8596.23,10229.51,300],["2021-07-27",9283.92,9283.92,9283.92,9283.92,0],["2021-07-28",9455.85,9455.85,9455.85,9455.85,100],["2021-07-29",9455.85,9455.85,9455.85,9455.85,500],["2021-07-30",9455.85,9455.85,9455.85,9455.85,0],["2021-08-02",9455.85,9455.85,9455.85,9455.85,100],["2021-08-03",9455.85,9455.85,9455.85,9455.85,0],["2021-08-04",8596.23,9455.85,8596.23,9455.85,11000],["2021-08-05",9369.89,9369.89,9369.89,9369.89,0],["2021-08-06",8682.19,8682.19,8682.19,8682.19,100],["2021-08-09",8682.19,9971.62,8682.19,9971.62,6400],["2021-08-10",10745.28,10917.21,10659.32,10917.21,11000],["2021-08-11",11604.9,12550.49,11604.9,12550.49,20600],["2021-08-12",14355.7,14355.7,12550.49,12636.45,16000],["2021-08-13",11948.75,13753.96,11948.75,12550.49,2600],["2021-08-16",12894.34,12894.34,10831.24,12464.53,5400],["2021-08-17",11862.79,11862.79,10315.47,11604.9,2900],["2021-08-18",11175.09,11175.09,11175.09,11175.09,0],["2021-08-19",12034.72,12034.72,11261.06,11261.06,2500],["2021-08-20",9799.7,11175.09,9799.7,11175.09,1100],["2021-08-23",9369.89,11347.02,9369.89,11261.06,700],["2021-08-24",10229.51,10229.51,9455.85,9799.7,15300],["2021-08-25",9799.7,10315.47,9799.7,10315.47,5000],["2021-08-26",10315.47,10315.47,10315.47,10315.47,100],["2021-08-27",10229.51,11003.17,10229.51,11003.17,7300],["2021-08-30",10659.32,11604.9,10659.32,11604.9,600],["2021-08-31",11175.09,11175.09,11175.09,11175.09,100],["2021-09-01",11175.09,11261.06,10745.28,10745.28,4400],["2021-09-06",10745.28,11862.79,10745.28,11347.02,2300],["2021-09-07",11089.13,11604.9,11089.13,11604.9,13500],["2021-09-08",11690.87,12894.34,11604.9,12120.68,103500],["2021-09-09",11776.83,12292.6,11776.83,12292.6,3200],["2021-09-10",12808.38,12808.38,11948.75,11948.75,5700],["2021-09-13",12034.72,12292.6,12034.72,12292.6,9400],["2021-09-14",12206.64,12894.34,12206.64,12206.64,12100],["2021-09-15",12206.64,12464.53,12206.64,12292.6,3400],["2021-09-16",12722.41,13753.96,12464.53,13324.15,19800],["2021-09-17",12464.53,13152.22,12464.53,12894.34,1700],["2021-09-20",12894.34,12894.34,12722.41,12722.41,6000],["2021-09-21",12636.45,12636.45,12636.45,12636.45,100],["2021-09-22",14527.62,14527.62,12206.64,12808.38,7900],["2021-09-23",12464.53,13238.19,12464.53,12550.49,5700],["2021-09-24",12464.53,12464.53,12034.72,12034.72,8400],["2021-09-27",11862.79,12378.56,11604.9,12378.56,9800],["2021-09-28",12378.56,12378.56,12034.72,12120.68,800],["2021-09-29",11604.9,12034.72,11604.9,12034.72,2300],["2021-09-30",12120.68,12120.68,12034.72,12034.72,1400],["2021-10-01",13839.92,13839.92,10229.51,12292.6,13700],["2021-10-04",12292.6,12292.6,12292.6,12292.6,0],["2021-10-05",12292.6,12292.6,12292.6,12292.6,0],["2021-10-06",11003.17,12292.6,11003.17,12292.6,700],["2021-10-07",11776.83,11776.83,11776.83,11776.83,0],["2021-10-08",10917.21,12034.72,10917.21,12034.72,600],["2021-10-11",11089.13,12034.72,11089.13,12034.72,300],["2021-10-12",12034.72,12034.72,12034.72,12034.72,300],["2021-10-13",12034.72,12034.72,12034.72,12034.72,0],["2021-10-14",11776.83,11776.83,11776.83,11776.83,200],["2021-10-15",11261.06,11518.94,11261.06,11347.02,6700],["2021-10-18",11432.98,11776.83,11175.09,11175.09,2300],["2021-10-19",11261.06,11261.06,11261.06,11261.06,300],["2021-10-20",11261.06,11261.06,11089.13,11089.13,3900],["2021-10-21",11089.13,11776.83,11089.13,11175.09,2000],["2021-10-22",11175.09,11175.09,11089.13,11089.13,9000],["2021-10-25",11175.09,11175.09,11089.13,11089.13,2000],["2021-10-26",11518.94,11604.9,11518.94,11518.94,6800],["2021-10-27",11518.94,12378.56,11518.94,12378.56,17400],["2021-10-28",11690.87,12206.64,11518.94,12206.64,7700],["2021-10-29",12722.41,12722.41,11518.94,11518.94,800],["2021-11-01",11518.94,11604.9,11347.02,11347.02,8700],["2021-11-02",11175.09,11518.94,11175.09,11347.02,7600],["2021-11-03",11347.02,11948.75,11347.02,11948.75,700],["2021-11-04",11948.75,11948.75,11690.87,11862.79,6200],["2021-11-05",11862.79,11948.75,11862.79,11862.79,5800],["2021-11-08",11862.79,11862.79,11432.98,11518.94,4500],["2021-11-09",11604.9,12034.72,11604.9,12034.72,900],["2021-11-10",13410.11,13410.11,11690.87,12034.72,4100],["2021-11-11",13496.07,13496.07,11690.87,12808.38,17600],["2021-11-12",13496.07,13496.07,12120.68,12894.34,3700],["2021-11-15",13668.0,13668.0,12034.72,12722.41,7200],["2021-11-16",12808.38,13238.19,12464.53,12550.49,10500],["2021-11-17",12722.41,12894.34,12292.6,12894.34,3200],["2021-11-18",12894.34,12894.34,12034.72,12550.49,4700],["2021-11-19",12378.56,12378.56,11604.9,12206.64,14100],["2021-11-22",12722.41,12722.41,11432.98,11518.94,9100],["2021-11-23",11518.94,11518.94,11518.94,11518.94,0],["2021-11-24",11604.9,11862.79,11604.9,11862.79,300],["2021-11-25",11690.87,11690.87,11347.02,11690.87,3200],["2021-11-26",11604.9,11604.9,11432.98,11432.98,1300],["2021-11-29",11518.94,11518.94,11518.94,11518.94,0],["2021-11-30",11432.98,11518.94,11432.98,11432.98,3300],["2021-12-01",11175.09,11432.98,11175.09,11432.98,2500],["2021-12-02",11432.98,11432.98,11175.09,11175.09,6000],["2021-12-03",11347.02,11347.02,11347.02,11347.02,600],["2021-12-06",10315.47,10315.47,10315.47,10315.47,200],["2021-12-07",11604.9,11604.9,11604.9,11604.9,300],["2021-12-08",11089.13,11175.09,11089.13,11175.09,700],["2021-12-09",11175.09,11175.09,11089.13,11089.13,500],["2021-12-10",11003.17,11003.17,10831.24,10831.24,2500],["2021-12-13",11175.09,11175.09,11175.09,11175.09,2000],["2021-12-14",10917.21,10917.21,10831.24,10831.24,7500],["2021-12-15",10573.36,11175.09,10573.36,11175.09,1000],["2021-12-16",10659.32,10659.32,10659.32,10659.32,0],["2021-12-17",11003.17,11175.09,11003.17,11089.13,800],["2021-12-20",11175.09,11175.09,10487.39,11175.09,1600],["2021-12-21",10487.39,11089.13,10487.39,11089.13,1600],["2021-12-22",10659.32,10659.32,10573.36,10659.32,4200],["2021-12-23",11003.17,11003.17,11003.17,11003.17,100],["2021-12-24",11003.17,11003.17,11003.17,11003.17,100],["2021-12-27",11089.13,11175.09,11003.17,11003.17,2400],["2021-12-28",11003.17,11003.17,11003.17,11003.17,200],["2021-12-29",11175.09,11175.09,11175.09,11175.09,1400],["2021-12-30",11003.17,11003.17,11003.17,11003.17,100],["2021-12-31",11003.17,11003.17,10487.39,10487.39,200],["2022-01-04",10831.24,11175.09,10831.24,10831.24,1400],["2022-01-05",11003.17,11003.17,11003.17,11003.17,30],["2022-01-06",10487.39,10487.39,10315.47,10487.39,2700],["2022-01-07",10487.39,10573.36,10487.39,10573.36,1500],["2022-01-10",10487.39,10745.28,10487.39,10745.28,1800],["2022-01-11",10831.24,10831.24,10831.24,10831.24,100],["2022-01-12",10573.36,10745.28,10573.36,10745.28,1200],["2022-01-13",10659.32,10659.32,10659.32,10659.32,0],["2022-01-14",10487.39,10487.39,10487.39,10487.39,200],["2022-01-17",11175.09,11175.09,10573.36,10573.36,500],["2022-01-18",10573.36,10573.36,10573.36,10573.36,300],["2022-01-19",10315.47,10315.47,10315.47,10315.47,500],["2022-01-20",10315.47,10315.47,10315.47,10315.47,0],["2022-01-21",9026.04,11003.17,9026.04,11003.17,400],["2022-01-24",10315.47,10745.28,10143.55,10143.55,1000],["2022-01-25",10315.47,10315.47,10315.47,10315.47,0],["2022-01-26",10143.55,10573.36,10143.55,10573.36,400],["2022-01-27",9885.66,9885.66,8768.15,8768.15,2000],["2022-01-28",9455.85,10143.55,8940.07,10143.55,3900],["2022-02-07",11089.13,11089.13,11003.17,11003.17,600],["2022-02-08",11089.13,11089.13,11089.13,11089.13,0],["2022-02-09",10315.47,10315.47,10143.55,10315.47,600],["2022-02-10",10315.47,10745.28,10315.47,10745.28,3300],["2022-02-11",10401.43,10831.24,10401.43,10831.24,900],["2022-02-14",10315.47,10315.47,10315.47,10315.47,100],["2022-02-15",10315.47,10315.47,10315.47,10315.47,2200],["2022-02-16",10315.47,10315.47,10315.47,10315.47,100],["2022-02-17",10315.47,10315.47,10315.47,10315.47,1600],["2022-02-18",9799.7,10315.47,9799.7,10315.47,300],["2022-02-21",9971.62,9971.62,9971.62,9971.62,0],["2022-02-22",10143.55,10143.55,10143.55,10143.55,2400],["2022-02-23",10143.55,10143.55,10143.55,10143.55,0],["2022-02-24",10143.55,10143.55,10143.55,10143.55,600],["2022-02-25",9885.66,9971.62,9799.7,9799.7,1700],["2022-02-28",10057.58,10229.51,10057.58,10057.58,4800],["2022-03-01",10573.36,10573.36,10401.43,10401.43,1100],["2022-03-02",10401.43,10745.28,10401.43,10573.36,3200],["2022-03-03",10659.32,10659.32,10659.32,10659.32,100],["2022-03-04",11003.17,11175.09,11003.17,11003.17,4300],["2022-03-07",11175.09,11175.09,11175.09,11175.09,1000],["2022-03-08",12034.72,12034.72,12034.72,12034.72,2000],["2022-03-09",10229.51,11690.87,10229.51,11690.87,200],["2022-03-10",11003.17,11089.13,11003.17,11089.13,3300],["2022-03-11",11089.13,11089.13,11089.13,11089.13,300],["2022-03-14",11089.13,11089.13,11089.13,11089.13,7000],["2022-03-15",11089.13,11175.09,11089.13,11175.09,2500],["2022-03-16",11089.13,11175.09,11089.13,11175.09,600],["2022-03-17",11347.02,11347.02,11261.06,11261.06,2100],["2022-03-18",11347.02,11347.02,11347.02,11347.02,0],["2022-03-21",11175.09,11347.02,11175.09,11347.02,4000],["2022-03-22",11175.09,11261.06,11175.09,11261.06,4100],["2022-03-23",11261.06,11261.06,11261.06,11261.06,0],["2022-03-24",10745.28,10745.28,10745.28,10745.28,8000],["2022-03-25",10745.28,10745.28,10745.28,10745.28,200],["2022-03-28",11604.9,11604.9,11604.9,11604.9,100],["2022-03-29",11175.09,11604.9,11175.09,11604.9,200],["2022-03-30",10401.43,10831.24,10401.43,10487.39,3900],["2022-03-31",10401.43,10659.32,9971.62,10659.32,2000],["2022-04-01",11432.98,11432.98,11432.98,11432.98,100],["2022-04-04",10917.21,11089.13,10487.39,10487.39,1800],["2022-04-05",10487.39,10745.28,10487.39,10745.28,800],["2022-04-06",10659.32,10831.24,10659.32,10831.24,800],["2022-04-07",10745.28,10745.28,10745.28,10745.28,1600],["2022-04-08",11432.98,11432.98,10315.47,10315.47,1100],["2022-04-12",10487.39,10487.39,10487.39,10487.39,0],["2022-04-13",10487.39,10487.39,10487.39,10487.39,0],["2022-04-14",10487.39,10487.39,10487.39,10487.39,0],["2022-04-15",10745.28,10745.28,10745.28,10745.28,100],["2022-04-18",9971.62,9971.62,9971.62,9971.62,300],["2022-04-19",11175.09,11175.09,11175.09,11175.09,100],["2022-04-20",11175.09,11175.09,11175.09,11175.09,0],["2022-04-21",9885.66,9885.66,9713.73,9713.73,800],["2022-04-22",9713.73,9713.73,9713.73,9713.73,700],["2022-04-25",9713.73,9885.66,9713.73,9885.66,200],["2022-04-26",9799.7,9799.7,9799.7,9799.7,0],["2022-04-27",9713.73,11175.09,9713.73,9713.73,800],["2022-04-28",10143.55,10143.55,10143.55,10143.55,0],["2022-04-29",10315.47,10315.47,10315.47,10315.47,100],["2022-05-04",10315.47,10315.47,10315.47,10315.47,0],["2022-05-05",10315.47,10315.47,10315.47,10315.47,0],["2022-05-06",10315.47,10315.47,10315.47,10315.47,0],["2022-05-09",10315.47,10315.47,10315.47,10315.47,0],["2022-05-10",10315.47,10315.47,10315.47,10315.47,0],["2022-05-11",9026.04,10487.39,9026.04,10487.39,300],["2022-05-12",9971.62,9971.62,9971.62,9971.62,0],["2022-05-13",10143.55,10745.28,10143.55,10745.28,200],["2022-05-16",10401.43,10401.43,10401.43,10401.43,1000],["2022-05-17",10401.43,10401.43,10401.43,10401.43,0],["2022-05-18",10315.47,10315.47,10315.47,10315.47,100],["2022-05-19",10315.47,10315.47,10315.47,10315.47,0],["2022-05-20",10315.47,10315.47,10315.47,10315.47,0],["2022-05-23",10315.47,10315.47,10315.47,10315.47,0],["2022-05-24",10315.47,10315.47,10315.47,10315.47,0],["2022-05-25",10315.47,10315.47,10315.47,10315.47,0],["2022-05-26",10315.47,10315.47,10315.47,10315.47,0],["2022-05-27",10315.47,10315.47,10315.47,10315.47,1000],["2022-05-30",10315.47,10315.47,10315.47,10315.47,0],["2022-05-31",9026.04,9026.04,9026.04,9026.04,200],["2022-06-01",9627.77,9627.77,8596.23,8596.23,33900],["2022-06-02",8596.23,8596.23,8596.23,8596.23,0],["2022-06-03",8596.23,8596.23,8596.23,8596.23,0],["2022-06-06",8596.23,8596.23,8596.23,8596.23,0],["2022-06-07",8596.23,8596.23,8596.23,8596.23,0],["2022-06-08",8596.23,8596.23,8596.23,8596.23,0],["2022-06-09",8940.07,8940.07,8940.07,8940.07,100],["2022-06-10",9369.89,9369.89,8596.23,8596.23,5400],["2022-06-13",8596.23,8596.23,8596.23,8596.23,0],["2022-06-14",8596.23,8596.23,8596.23,8596.23,0],["2022-06-15",8166.41,8166.41,8166.41,8166.41,5000],["2022-06-16",7994.49,7994.49,7994.49,7994.49,200],["2022-06-17",8424.3,8424.3,8424.3,8424.3,100],["2022-06-20",8424.3,8424.3,8424.3,8424.3,0],["2022-06-21",7908.53,7908.53,7908.53,7908.53,8000],["2022-06-22",7908.53,7908.53,7908.53,7908.53,3000],["2022-06-23",7736.6,7822.57,7736.6,7822.57,1500],["2022-06-24",7736.6,7736.6,7736.6,7736.6,0],["2022-06-27",7736.6,7736.6,7736.6,7736.6,0],["2022-06-28",7736.6,7736.6,7736.6,7736.6,0],["2022-06-29",7736.6,7736.6,7736.6,7736.6,0],["2022-06-30",7736.6,7736.6,7736.6,7736.6,0],["2022-07-01",7736.6,7736.6,7736.6,7736.6,0],["2022-07-04",7736.6,7736.6,7736.6,7736.6,0],["2022-07-05",6876.98,6876.98,6876.98,6876.98,200],["2022-07-06",6876.98,6876.98,6876.98,6876.98,100],["2022-07-07",7822.57,7822.57,7564.68,7564.68,12300],["2022-07-08",7564.68,7564.68,7306.79,7306.79,2100],["2022-07-11",7306.79,7306.79,7306.79,7306.79,600],["2022-07-12",7306.79,7306.79,7306.79,7306.79,0],["2022-07-13",7306.79,7306.79,7306.79,7306.79,0],["2022-07-14",7306.79,7306.79,7306.79,7306.79,0],["2022-07-15",6876.98,7306.79,6876.98,7306.79,3600],["2022-07-18",7048.9,7048.9,7048.9,7048.9,0],["2022-07-19",7048.9,7048.9,7048.9,7048.9,0],["2022-07-20",6962.94,7478.72,6962.94,7478.72,5400],["2022-07-21",7478.72,7478.72,7478.72,7478.72,100],["2022-07-22",7478.72,7478.72,7478.72,7478.72,0],["2022-07-25",7478.72,7478.72,7478.72,7478.72,0],["2022-07-26",7478.72,7478.72,7478.72,7478.72,0],["2022-07-27",7478.72,7478.72,7478.72,7478.72,0],["2022-07-28",7478.72,7478.72,7478.72,7478.72,0],["2022-07-29",7478.72,8596.23,7478.72,8596.23,14500],["2022-08-01",7822.57,7822.57,7822.57,7822.57,0],["2022-08-02",7822.57,7822.57,7822.57,7822.57,1000],["2022-08-03",7822.57,7822.57,7822.57,7822.57,5400],["2022-08-04",7822.57,7822.57,7822.57,7822.57,0],["2022-08-05",7822.57,7822.57,7822.57,7822.57,0],["2022-08-08",8166.41,8166.41,8166.41,8166.41,1000],["2022-08-09",8166.41,8166.41,8166.41,8166.41,0],["2022-08-10",8166.41,8166.41,8166.41,8166.41,0],["2022-08-11",8166.41,8166.41,8166.41,8166.41,0],["2022-08-12",8166.41,8166.41,8166.41,8166.41,0],["2022-08-15",7736.6,7736.6,7736.6,7736.6,3000],["2022-08-16",7736.6,7736.6,7736.6,7736.6,0],["2022-08-17",7736.6,7736.6,7736.6,7736.6,0],["2022-08-18",7736.6,7736.6,7736.6,7736.6,0],["2022-08-19",7736.6,7736.6,7736.6,7736.6,500],["2022-08-22",7736.6,7736.6,7736.6,7736.6,0],["2022-08-23",7736.6,7736.6,7736.6,7736.6,0],["2022-08-24",7736.6,7736.6,7736.6,7736.6,0],["2022-08-25",8596.23,8596.23,8596.23,8596.23,300],["2022-08-26",8596.23,8596.23,8596.23,8596.23,100],["2022-08-29",8596.23,8596.23,8596.23,8596.23,0],["2022-08-30",8596.23,9455.85,8596.23,9455.85,1500],["2022-08-31",8682.19,8682.19,8682.19,8682.19,100],["2022-09-05",8768.15,8768.15,8768.15,8768.15,400],["2022-09-06",8768.15,8768.15,8768.15,8768.15,200],["2022-09-07",8768.15,8768.15,8768.15,8768.15,6000],["2022-09-08",8768.15,8768.15,8768.15,8768.15,500],["2022-09-09",8596.23,8596.23,8596.23,8596.23,5400],["2022-09-12",7564.68,7564.68,7564.68,7564.68,300],["2022-09-13",7736.6,8682.19,7736.6,8682.19,2200],["2022-09-14",8596.23,8596.23,8596.23,8596.23,0],["2022-09-15",8596.23,8596.23,8596.23,8596.23,5000],["2022-09-16",8596.23,8596.23,8596.23,8596.23,0],["2022-09-19",8768.15,8854.11,8596.23,8854.11,1000],["2022-09-20",8768.15,8768.15,8768.15,8768.15,0],["2022-09-21",8596.23,8682.19,8596.23,8682.19,400],["2022-09-22",8596.23,8596.23,8596.23,8596.23,0],["2022-09-23",8596.23,8596.23,8596.23,8596.23,0],["2022-09-26",8596.23,8596.23,8596.23,8596.23,0],["2022-09-27",8596.23,8596.23,8596.23,8596.23,0],["2022-09-28",8596.23,8596.23,8596.23,8596.23,0],["2022-09-29",8596.23,8596.23,8596.23,8596.23,0],["2022-09-30",8596.23,8596.23,8596.23,8596.23,300],["2022-10-03",8596.23,8596.23,8596.23,8596.23,0],["2022-10-04",8596.23,8596.23,8596.23,8596.23,0],["2022-10-05",8596.23,8596.23,8596.23,8596.23,0],["2022-10-06",8596.23,8596.23,8596.23,8596.23,0],["2022-10-07",8596.23,8596.23,8596.23,8596.23,0],["2022-10-10",8596.23,8596.23,8596.23,8596.23,0],["2022-10-11",8596.23,8596.23,8596.23,8596.23,0],["2022-10-12",8596.23,8596.23,8596.23,8596.23,0],["2022-10-13",8596.23,8596.23,8596.23,8596.23,0],["2022-10-14",8596.23,8596.23,8596.23,8596.23,0],["2022-10-17",8596.23,8596.23,8596.23,8596.23,0],["2022-10-18",8596.23,8596.23,8596.23,8596.23,0],["2022-10-19",8596.23,8596.23,8596.23,8596.23,0],["2022-10-20",8596.23,8596.23,8596.23,8596.23,0],["2022-10-21",8596.23,8596.23,8596.23,8596.23,0],["2022-10-24",7736.6,7736.6,7736.6,7736.6,500],["2022-10-25",7736.6,7736.6,7736.6,7736.6,0],["2022-10-26",7478.72,7478.72,6876.98,6876.98,600],["2022-10-27",6876.98,6876.98,6361.21,6876.98,1500],["2022-10-28",6103.32,6103.32,6103.32,6103.32,100],["2022-10-31",6103.32,6103.32,6103.32,6103.32,0],["2022-11-01",6103.32,6103.32,6103.32,6103.32,0],["2022-11-02",6103.32,6103.32,6103.32,6103.32,0],["2022-11-03",6103.32,6103.32,6103.32,6103.32,0],["2022-11-04",6876.98,6876.98,6876.98,6876.98,500],["2022-11-07",6876.98,6876.98,6876.98,6876.98,2000],["2022-11-08",6876.98,6876.98,6876.98,6876.98,0],["2022-11-09",6876.98,6876.98,6876.98,6876.98,0],["2022-11-10",7306.79,7306.79,7306.79,7306.79,100],["2022-11-11",7306.79,7306.79,7306.79,7306.79,0],["2022-11-14",7306.79,7306.79,7306.79,7306.79,0],["2022-11-15",7306.79,7306.79,7306.79,7306.79,0],["2022-11-16",7306.79,7306.79,7306.79,7306.79,0],["2022-11-17",7306.79,7306.79,7306.79,7306.79,0],["2022-11-18",7306.79,7306.79,7306.79,7306.79,0],["2022-11-21",7306.79,7306.79,7306.79,7306.79,0],["2022-11-22",7306.79,7306.79,7306.79,7306.79,0],["2022-11-23",7306.79,7306.79,7306.79,7306.79,0],["2022-11-24",7306.79,7306.79,7306.79,7306.79,0],["2022-11-25",7306.79,7306.79,7306.79,7306.79,0],["2022-11-28",7306.79,7306.79,7306.79,7306.79,0],["2022-11-29",6275.24,6876.98,6275.24,6876.98,600],["2022-11-30",6791.02,7048.9,6791.02,7048.9,2600],["2022-12-01",7048.9,7048.9,7048.9,7048.9,0],["2022-12-02",6876.98,6876.98,6876.98,6876.98,100],["2022-12-05",7306.79,7478.72,7306.79,7478.72,500],["2022-12-06",7392.75,7392.75,7392.75,7392.75,0],["2022-12-07",7392.75,7392.75,7392.75,7392.75,0],["2022-12-08",7220.83,7306.79,7220.83,7306.79,200],["2022-12-09",7306.79,7306.79,7306.79,7306.79,0],["2022-12-12",7306.79,7306.79,7306.79,7306.79,0],["2022-12-13",7306.79,7306.79,7306.79,7306.79,0],["2022-12-14",7306.79,7306.79,7306.79,7306.79,0],["2022-12-15",7306.79,7306.79,7306.79,7306.79,0],["2022-12-16",7306.79,7306.79,7306.79,7306.79,0],["2022-12-19",7306.79,7306.79,7306.79,7306.79,0],["2022-12-20",7306.79,7306.79,7306.79,7306.79,0],["2022-12-21",7306.79,7306.79,7306.79,7306.79,0],["2022-12-22",7306.79,7306.79,7306.79,7306.79,0],["2022-12-23",7306.79,7306.79,7306.79,7306.79,0],["2022-12-26",7306.79,7306.79,7306.79,7306.79,0],["2022-12-27",7306.79,7306.79,7306.79,7306.79,0],["2022-12-28",7306.79,7306.79,7306.79,7306.79,0],["2022-12-29",7306.79,7306.79,7306.79,7306.79,0],["2022-12-30",7306.79,7306.79,7306.79,7306.79,0],["2023-01-03",7306.79,7306.79,7306.79,7306.79,0],["2023-01-04",7306.79,7306.79,7306.79,7306.79,0],["2023-01-05",7306.79,7306.79,7306.79,7306.79,0],["2023-01-06",8338.34,8338.34,8338.34,8338.34,300],["2023-01-09",9541.81,9541.81,8596.23,8596.23,700],["2023-01-10",9713.73,9713.73,9713.73,9713.73,200],["2023-01-11",9713.73,9713.73,9713.73,9713.73,0],["2023-01-12",9713.73,9713.73,9713.73,9713.73,0],["2023-01-13",9713.73,9713.73,9713.73,9713.73,0],["2023-01-16",9713.73,9713.73,9713.73,9713.73,0],["2023-01-17",9713.73,9713.73,9713.73,9713.73,0],["2023-01-18",9713.73,9713.73,9713.73,9713.73,0],["2023-01-19",9713.73,9713.73,9713.73,9713.73,0],["2023-01-27",9713.73,9713.73,9713.73,9713.73,0],["2023-01-30",9713.73,9713.73,9713.73,9713.73,0],["2023-01-31",9713.73,9713.73,9713.73,9713.73,0],["2023-02-01",9713.73,9713.73,9713.73,9713.73,0],["2023-02-02",9713.73,9713.73,9713.73,9713.73,0],["2023-02-03",9713.73,9713.73,9713.73,9713.73,0],["2023-02-06",9713.73,9713.73,9713.73,9713.73,0],["2023-02-07",9713.73,9713.73,9713.73,9713.73,0],["2023-02-08",9713.73,9713.73,9713.73,9713.73,0],["2023-02-09",9713.73,9713.73,9713.73,9713.73,0],["2023-02-10",9713.73,9713.73,9713.73,9713.73,0],["2023-02-13",9713.73,9713.73,9713.73,9713.73,0],["2023-02-14",9713.73,9713.73,9713.73,9713.73,0],["2023-02-15",9713.73,9713.73,9713.73,9713.73,0],["2023-02-16",9713.73,9713.73,9713.73,9713.73,0],["2023-02-17",9713.73,9713.73,9713.73,9713.73,0],["2023-02-20",9713.73,9713.73,9713.73,9713.73,0],["2023-02-21",9713.73,9713.73,9713.73,9713.73,0],["2023-02-22",9713.73,9713.73,9713.73,9713.73,0],["2023-02-23",9713.73,9713.73,9713.73,9713.73,0],["2023-02-24",11604.9,11604.9,11604.9,11604.9,200],["2023-02-27",11604.9,11604.9,11604.9,11604.9,0],["2023-02-28",11604.9,11604.9,11604.9,11604.9,0],["2023-03-01",11604.9,11604.9,11604.9,11604.9,0],["2023-03-02",11518.94,11518.94,11518.94,11518.94,100],["2023-03-03",11518.94,11518.94,11518.94,11518.94,0],["2023-03-06",11518.94,11518.94,11518.94,11518.94,0],["2023-03-07",11518.94,11518.94,11518.94,11518.94,0],["2023-03-08",11518.94,11518.94,11518.94,11518.94,0],["2023-03-09",10745.28,10745.28,10745.28,10745.28,100],["2023-03-10",10745.28,10745.28,10745.28,10745.28,0],["2023-03-13",10659.32,10659.32,10573.36,10573.36,200],["2023-03-14",10659.32,10659.32,10659.32,10659.32,0],["2023-03-15",9455.85,9455.85,9455.85,9455.85,200],["2023-03-16",9455.85,9455.85,9455.85,9455.85,0],["2023-03-17",9713.73,9713.73,9713.73,9713.73,100],["2023-03-20",8596.23,8596.23,8596.23,8596.23,100],["2023-03-21",8596.23,8596.23,8596.23,8596.23,0],["2023-03-22",9455.85,9455.85,9455.85,9455.85,100],["2023-03-23",9283.92,9283.92,9283.92,9283.92,100],["2023-03-24",9283.92,9283.92,9283.92,9283.92,0],["2023-03-27",9283.92,9283.92,9283.92,9283.92,0],["2023-03-28",9283.92,9283.92,9283.92,9283.92,0],["2023-03-29",9026.04,9026.04,9026.04,9026.04,200],["2023-03-30",8596.23,8596.23,8596.23,8596.23,100],["2023-03-31",8596.23,8596.23,8596.23,8596.23,0],["2023-04-03",8596.23,8596.23,8596.23,8596.23,0],["2023-04-04",8596.23,8596.23,8596.23,8596.23,0],["2023-04-05",8596.23,8596.23,8596.23,8596.23,0],["2023-04-06",8596.23,8596.23,8596.23,8596.23,100],["2023-04-07",8596.23,8596.23,8596.23,8596.23,0],["2023-04-10",8596.23,8596.23,8596.23,8596.23,400],["2023-04-11",8596.23,8596.23,8596.23,8596.23,0],["2023-04-12",8596.23,8596.23,8596.23,8596.23,500],["2023-04-13",8596.23,9455.85,8596.23,9455.85,700],["2023-04-14",9026.04,9026.04,9026.04,9026.04,0],["2023-04-17",9026.04,9026.04,9026.04,9026.04,0],["2023-04-18",7736.6,7736.6,7736.6,7736.6,300],["2023-04-19",7736.6,7736.6,7736.6,7736.6,0],["2023-04-20",7736.6,7736.6,7736.6,7736.6,0],["2023-04-21",7736.6,7736.6,7736.6,7736.6,0],["2023-04-24",7736.6,7736.6,7736.6,7736.6,0],["2023-04-25",7736.6,7736.6,7736.6,7736.6,0],["2023-04-26",7736.6,7736.6,7736.6,7736.6,0],["2023-04-27",7736.6,7736.6,7736.6,7736.6,0],["2023-04-28",8854.11,8854.11,8854.11,8854.11,100],["2023-05-04",8854.11,8854.11,8854.11,8854.11,0],["2023-05-05",8854.11,8854.11,8854.11,8854.11,0],["2023-05-08",9455.85,9455.85,9455.85,9455.85,200],["2023-05-09",9455.85,9455.85,9455.85,9455.85,0],["2023-05-10",9455.85,9455.85,9455.85,9455.85,0],["2023-05-11",9455.85,9455.85,9455.85,9455.85,0],["2023-05-12",9455.85,9455.85,9455.85,9455.85,0],["2023-05-15",9455.85,9455.85,9455.85,9455.85,100],["2023-05-16",9455.85,9455.85,9455.85,9455.85,100],["2023-05-17",9455.85,9455.85,9455.85,9455.85,200],["2023-05-18",8080.45,8080.45,8080.45,8080.45,1000],["2023-05-19",9283.92,9283.92,9283.92,9283.92,1300],["2023-05-22",9283.92,9283.92,9283.92,9283.92,0],["2023-05-23",9283.92,9283.92,9283.92,9283.92,0],["2023-05-24",9283.92,9283.92,9283.92,9283.92,0],["2023-05-25",9283.92,9283.92,9283.92,9283.92,0],["2023-05-26",9283.92,9283.92,9283.92,9283.92,0],["2023-05-29",9283.92,9283.92,9283.92,9283.92,0],["2023-05-30",9283.92,9283.92,9283.92,9283.92,0],["2023-05-31",7908.53,7908.53,7908.53,7908.53,1300],["2023-06-01",7908.53,7908.53,7306.79,7306.79,1100],["2023-06-02",8424.3,8424.3,7306.79,7306.79,1100],["2023-06-05",7478.72,7478.72,7478.72,7478.72,0],["2023-06-06",6962.94,7736.6,6962.94,7736.6,3700],["2023-06-07",7489.46,7489.46,7306.79,7306.79,1000],["2023-06-08",7398.13,7398.13,7398.13,7398.13,0],["2023-06-09",7489.46,7489.46,7489.46,7489.46,500],["2023-06-12",7489.46,7489.46,7489.46,7489.46,0],["2023-06-13",7580.8,7946.14,7489.46,7946.14,5100],["2023-06-14",7763.47,7763.47,7763.47,7763.47,600],["2023-06-15",7763.47,7763.47,7763.47,7763.47,0],["2023-06-16",7672.13,7763.47,7672.13,7763.47,200],["2023-06-19",6850.12,6850.12,6758.78,6758.78,1000],["2023-06-20",6850.12,6850.12,6850.12,6850.12,0],["2023-06-21",7580.8,7763.47,7580.8,7763.47,1400],["2023-06-22",7672.13,7672.13,7672.13,7672.13,0],["2023-06-23",8768.15,8768.15,8768.15,8768.15,300],["2023-06-26",8768.15,8768.15,8768.15,8768.15,0],["2023-06-27",8768.15,8768.15,8768.15,8768.15,0],["2023-06-28",8768.15,8768.15,8768.15,8768.15,0],["2023-06-29",8768.15,8768.15,8768.15,8768.15,0],["2023-06-30",8220.14,9133.49,8220.14,9133.49,1100],["2023-07-03",8950.82,8950.82,8950.82,8950.82,0],["2023-07-04",8950.82,8950.82,8950.82,8950.82,0],["2023-07-05",8950.82,8950.82,8950.82,8950.82,0],["2023-07-06",7672.13,7672.13,7672.13,7672.13,5000],["2023-07-07",7672.13,7672.13,7672.13,7672.13,0],["2023-07-10",7306.79,7306.79,7306.79,7306.79,400],["2023-07-11",7306.79,7306.79,7306.79,7306.79,1000],["2023-07-12",7306.79,7306.79,7306.79,7306.79,700],["2023-07-13",7306.79,7306.79,7306.79,7306.79,0],["2023-07-14",7398.13,7398.13,7398.13,7398.13,300],["2023-07-17",8402.81,8494.15,8402.81,8494.15,5400],["2023-07-18",9590.16,9590.16,9590.16,9590.16,5400],["2023-07-19",10777.52,10777.52,8220.14,10594.85,13000],["2023-07-20",9590.16,9590.16,7854.8,7854.8,1900],["2023-07-21",9133.49,9133.49,9133.49,9133.49,11200],["2023-07-24",10503.51,10503.51,10503.51,10503.51,100],["2023-07-25",8950.82,9042.15,8950.82,8950.82,8300],["2023-07-26",8950.82,8950.82,8950.82,8950.82,100],["2023-07-27",8402.81,8402.81,8402.81,8402.81,100],["2023-07-28",9590.16,9590.16,9590.16,9590.16,1300],["2023-07-31",8402.81,8402.81,8402.81,8402.81,100],["2023-08-01",9498.83,9590.16,9498.83,9590.16,200],["2023-08-02",9590.16,9590.16,9590.16,9590.16,0],["2023-08-03",8950.82,8950.82,8768.15,8950.82,700],["2023-08-04",8220.14,8220.14,7672.13,7672.13,1200],["2023-08-07",7763.47,8859.48,7763.47,8859.48,4900],["2023-08-08",8768.15,8768.15,8768.15,8768.15,0],["2023-08-09",8768.15,8768.15,8768.15,8768.15,800],["2023-08-10",8768.15,8768.15,8676.81,8676.81,600],["2023-08-11",8676.81,8676.81,8676.81,8676.81,0],["2023-08-14",8676.81,8676.81,8494.15,8494.15,300],["2023-08-15",8585.48,8585.48,8585.48,8585.48,700],["2023-08-16",8585.48,8585.48,8585.48,8585.48,0],["2023-08-17",8585.48,8585.48,8585.48,8585.48,0],["2023-08-18",8585.48,8585.48,8585.48,8585.48,0],["2023-08-21",8585.48,8585.48,8585.48,8585.48,0],["2023-08-22",8585.48,8585.48,8585.48,8585.48,0],["2023-08-23",8585.48,8585.48,8585.48,8585.48,0],["2023-08-24",8585.48,9498.83,8585.48,9498.83,800],["2023-08-25",8950.82,8950.82,8950.82,8950.82,0],["2023-08-28",8950.82,8950.82,8950.82,8950.82,0],["2023-08-29",8950.82,9042.15,8950.82,9042.15,2300],["2023-08-30",8950.82,8950.82,8950.82,8950.82,900],["2023-08-31",8950.82,8950.82,8950.82,8950.82,0],["2023-09-05",7672.13,9042.15,7672.13,8676.81,1000],["2023-09-06",8676.81,8676.81,8676.81,8676.81,0],["2023-09-07",8676.81,8676.81,8676.81,8676.81,200],["2023-09-08",9590.16,9590.16,8037.47,8037.47,500],["2023-09-11",8311.48,8311.48,8311.48,8311.48,0],["2023-09-12",8859.48,8859.48,8859.48,8859.48,800],["2023-09-13",8859.48,8859.48,8859.48,8859.48,0],["2023-09-14",8859.48,8859.48,8859.48,8859.48,0],["2023-09-15",8859.48,8859.48,8859.48,8859.48,100],["2023-09-18",8859.48,8859.48,8859.48,8859.48,0],["2023-09-19",8950.82,8950.82,8950.82,8950.82,100],["2023-09-20",7672.13,8585.48,7672.13,8220.14,2700],["2023-09-21",7854.8,7854.8,7854.8,7854.8,200],["2023-09-22",7946.14,7946.14,7306.79,7306.79,800],["2023-09-25",7306.79,7306.79,7215.46,7215.46,700],["2023-09-26",8128.81,8128.81,8128.81,8128.81,1800],["2023-09-27",8128.81,8128.81,8128.81,8128.81,600],["2023-09-28",8128.81,8128.81,8128.81,8128.81,500],["2023-09-29",8128.81,8128.81,8128.81,8128.81,0],["2023-10-02",8128.81,8128.81,8128.81,8128.81,0],["2023-10-03",8128.81,8128.81,8128.81,8128.81,100],["2023-10-04",8128.81,8220.14,7032.79,7032.79,700],["2023-10-05",8220.14,8402.81,8220.14,8402.81,200],["2023-10-06",8311.48,8311.48,8311.48,8311.48,400],["2023-10-09",8311.48,8311.48,8311.48,8311.48,0],["2023-10-10",8311.48,8311.48,8311.48,8311.48,0],["2023-10-11",8128.81,8311.48,8128.81,8311.48,1300],["2023-10-12",8311.48,8311.48,8311.48,8311.48,300],["2023-10-13",7398.13,8676.81,7398.13,8676.81,300],["2023-10-16",7854.8,7854.8,7854.8,7854.8,0],["2023-10-17",8859.48,8950.82,8859.48,8950.82,1200],["2023-10-18",8950.82,8950.82,8950.82,8950.82,200],["2023-10-19",8950.82,8950.82,8950.82,8950.82,0],["2023-10-20",8950.82,8950.82,8950.82,8950.82,0],["2023-10-23",9042.15,9133.49,9042.15,9133.49,4500],["2023-10-24",9042.15,10503.51,9042.15,10503.51,7700],["2023-10-25",9042.15,10320.84,9042.15,9042.15,1900],["2023-10-26",9133.49,9133.49,9133.49,9133.49,0],["2023-10-27",10412.18,10412.18,10412.18,10412.18,100],["2023-10-30",10412.18,10412.18,10412.18,10412.18,500],["2023-10-31",10412.18,10412.18,10412.18,10412.18,0],["2023-11-01",10412.18,10412.18,10412.18,10412.18,0],["2023-11-02",10412.18,10412.18,10412.18,10412.18,0],["2023-11-03",9407.49,9407.49,9407.49,9407.49,400],["2023-11-06",8950.82,10686.18,8950.82,10686.18,700],["2023-11-07",10412.18,10412.18,10412.18,10412.18,0],["2023-11-08",10412.18,10412.18,10412.18,10412.18,0],["2023-11-09",10412.18,10412.18,10412.18,10412.18,0],["2023-11-10",10777.52,10868.85,10777.52,10868.85,300],["2023-11-13",10868.85,10868.85,10868.85,10868.85,700],["2023-11-14",9316.16,10686.18,9316.16,10686.18,2400],["2023-11-15",10046.84,10046.84,10046.84,10046.84,400],["2023-11-16",10868.85,10868.85,10868.85,10868.85,100],["2023-11-17",10868.85,10868.85,10868.85,10868.85,0],["2023-11-20",10868.85,10868.85,10868.85,10868.85,0],["2023-11-21",10868.85,10868.85,10868.85,10868.85,0],["2023-11-22",10868.85,10868.85,10868.85,10868.85,0],["2023-11-23",9316.16,9316.16,9316.16,9316.16,100],["2023-11-24",10412.18,10412.18,10412.18,10412.18,100],["2023-11-27",10686.18,10686.18,10686.18,10686.18,100],["2023-11-28",10686.18,10686.18,10686.18,10686.18,0],["2023-11-29",10686.18,10686.18,10686.18,10686.18,0],["2023-11-30",10686.18,10686.18,10686.18,10686.18,0],["2023-12-01",10686.18,10686.18,10686.18,10686.18,0],["2023-12-04",10686.18,10686.18,10686.18,10686.18,0],["2023-12-05",9133.49,9133.49,9133.49,9133.49,1600],["2023-12-06",9133.49,9133.49,9133.49,9133.49,0],["2023-12-07",9133.49,9133.49,9133.49,9133.49,0],["2023-12-08",9133.49,10046.84,9133.49,10046.84,200],["2023-12-11",9590.16,9590.16,9590.16,9590.16,0],["2023-12-12",9590.16,9590.16,9590.16,9590.16,0],["2023-12-13",9590.16,9590.16,9590.16,9590.16,0],["2023-12-14",9133.49,10046.84,9133.49,10046.84,300],["2023-12-15",9407.49,9407.49,9407.49,9407.49,0],["2023-12-18",10777.52,10777.52,10777.52,10777.52,100],["2023-12-19",10777.52,10777.52,10777.52,10777.52,0],["2023-12-20",10777.52,10777.52,10777.52,10777.52,0],["2023-12-21",10777.52,10777.52,10777.52,10777.52,0],["2023-12-22",9224.82,9224.82,9224.82,9224.82,1000],["2023-12-25",9133.49,9316.16,9133.49,9316.16,700],["2023-12-26",10503.51,10503.51,10503.51,10503.51,100],["2023-12-27",10594.85,10594.85,9681.5,10503.51,1000],["2023-12-28",10046.84,10046.84,10046.84,10046.84,0],["2023-12-29",10046.84,10046.84,10046.84,10046.84,100],["2024-01-02",10046.84,10046.84,10046.84,10046.84,0],["2024-01-03",10046.84,10046.84,10046.84,10046.84,0],["2024-01-04",10046.84,10046.84,10046.84,10046.84,0],["2024-01-05",10046.84,10046.84,10046.84,10046.84,0],["2024-01-08",10046.84,10046.84,10046.84,10046.84,1500],["2024-01-09",10046.84,10046.84,10046.84,10046.84,100],["2024-01-10",10046.84,10046.84,10046.84,10046.84,0],["2024-01-11",10046.84,10046.84,10046.84,10046.84,0],["2024-01-12",10046.84,10046.84,10046.84,10046.84,0],["2024-01-15",10046.84,10046.84,10046.84,10046.84,0],["2024-01-16",10320.84,10320.84,10320.84,10320.84,100],["2024-01-17",10138.17,10229.51,10138.17,10229.51,1000],["2024-01-18",10138.17,10138.17,10138.17,10138.17,1800],["2024-01-19",10046.84,10046.84,10046.84,10046.84,2000],["2024-01-22",10046.84,10046.84,10046.84,10046.84,0],["2024-01-23",9590.16,10320.84,9590.16,10320.84,200],["2024-01-24",9955.5,9955.5,9955.5,9955.5,0],["2024-01-25",10046.84,10046.84,10046.84,10046.84,300],["2024-01-26",10046.84,10046.84,10046.84,10046.84,0],["2024-01-29",10046.84,10046.84,10046.84,10046.84,0],["2024-01-30",9955.5,9955.5,9955.5,9955.5,200],["2024-01-31",9955.5,9955.5,9955.5,9955.5,0],["2024-02-01",9955.5,9955.5,9955.5,9955.5,0],["2024-02-02",9955.5,9955.5,9955.5,9955.5,0],["2024-02-05",9955.5,9955.5,9955.5,9955.5,0],["2024-02-06",9955.5,9955.5,9955.5,9955.5,0],["2024-02-07",9955.5,9955.5,9955.5,9955.5,0],["2024-02-15",9955.5,9955.5,9955.5,9955.5,0],["2024-02-16",9955.5,9955.5,9955.5,9955.5,0],["2024-02-19",9955.5,9955.5,9955.5,9955.5,0],["2024-02-20",9955.5,9955.5,9955.5,9955.5,0],["2024-02-21",9955.5,9955.5,9955.5,9955.5,0],["2024-02-22",9955.5,9955.5,9955.5,9955.5,0],["2024-02-23",9955.5,9955.5,9955.5,9955.5,0],["2024-02-26",10960.19,10960.19,10960.19,10960.19,100],["2024-02-27",10960.19,10960.19,10960.19,10960.19,0],["2024-02-28",10960.19,10960.19,10960.19,10960.19,0],["2024-02-29",10960.19,10960.19,10960.19,10960.19,0],["2024-03-01",10503.51,10868.85,9316.16,9316.16,2800],["2024-03-04",10229.51,10229.51,10229.51,10229.51,100],["2024-03-05",10960.19,10960.19,10229.51,10229.51,500],["2024-03-06",10686.18,10686.18,10686.18,10686.18,0],["2024-03-07",10686.18,10686.18,10686.18,10686.18,0],["2024-03-08",10686.18,10686.18,10686.18,10686.18,0],["2024-03-11",10503.51,10503.51,10503.51,10503.51,100],["2024-03-12",10503.51,10503.51,10503.51,10503.51,0],["2024-03-13",10046.84,10046.84,10046.84,10046.84,200],["2024-03-14",10046.84,10046.84,10046.84,10046.84,100],["2024-03-15",10046.84,10046.84,10046.84,10046.84,0],["2024-03-18",9590.16,9590.16,9590.16,9590.16,500],["2024-03-19",8402.81,10138.17,8311.48,10138.17,400],["2024-03-20",8768.15,8768.15,8768.15,8768.15,0],["2024-03-21",8768.15,8768.15,8768.15,8768.15,0],["2024-03-22",8768.15,8768.15,8768.15,8768.15,0],["2024-03-25",8768.15,8768.15,8768.15,8768.15,0],["2024-03-26",7580.8,10046.84,7580.8,10046.84,600],["2024-03-27",9681.5,9681.5,9681.5,9681.5,0],["2024-03-28",10138.17,10138.17,10138.17,10138.17,4700],["2024-03-29",10138.17,10138.17,10138.17,10138.17,0],["2024-04-01",10138.17,11051.52,10138.17,11051.52,1100],["2024-04-02",10229.51,10229.51,10229.51,10229.51,0],["2024-04-03",11051.52,11051.52,11051.52,11051.52,1400],["2024-04-04",11051.52,11051.52,11051.52,11051.52,100],["2024-04-05",10960.19,12695.55,10960.19,10960.19,2700],["2024-04-08",11051.52,11051.52,11051.52,11051.52,0],["2024-04-09",11051.52,11051.52,11051.52,11051.52,0],["2024-04-10",9407.49,9407.49,9407.49,9407.49,100],["2024-04-11",9590.16,9590.16,9590.16,9590.16,900],["2024-04-12",10046.84,10046.84,10046.84,10046.84,100],["2024-04-15",10046.84,10046.84,10046.84,10046.84,0],["2024-04-16",10046.84,10046.84,10046.84,10046.84,0],["2024-04-17",10046.84,10046.84,10046.84,10046.84,100],["2024-04-19",10046.84,10046.84,10046.84,10046.84,0],["2024-04-22",10046.84,10046.84,10046.84,10046.84,0],["2024-04-23",10503.51,10503.51,10503.51,10503.51,100],["2024-04-24",10503.51,10503.51,10503.51,10503.51,0],["2024-04-25",8950.82,8950.82,8950.82,8950.82,1000],["2024-04-26",8950.82,8950.82,8950.82,8950.82,3000],["2024-05-02",8950.82,8950.82,8950.82,8950.82,0],["2024-05-03",8950.82,8950.82,8950.82,8950.82,0],["2024-05-06",8950.82,8950.82,8950.82,8950.82,0],["2024-05-07",8950.82,8950.82,8950.82,8950.82,0],["2024-05-08",8950.82,8950.82,8950.82,8950.82,0],["2024-05-09",10046.84,10046.84,10046.84,10046.84,2600],["2024-05-10",10046.84,10046.84,10046.84,10046.84,0],["2024-05-13",10046.84,10046.84,10046.84,10046.84,0],["2024-05-14",10046.84,10046.84,10046.84,10046.84,0],["2024-05-15",10046.84,10046.84,10046.84,10046.84,100],["2024-05-16",10046.84,10046.84,10046.84,10046.84,0],["2024-05-17",9498.83,9498.83,9498.83,9498.83,900],["2024-05-20",9498.83,9498.83,9498.83,9498.83,0],["2024-05-21",9498.83,9498.83,9498.83,9498.83,0],["2024-05-22",9498.83,9498.83,9498.83,9498.83,400],["2024-05-23",9498.83,9498.83,9498.83,9498.83,0],["2024-05-24",10777.52,10777.52,10777.52,10777.52,3700],["2024-05-27",10686.18,10686.18,10686.18,10686.18,100],["2024-05-28",10686.18,10686.18,10686.18,10686.18,0],["2024-05-29",10686.18,10686.18,10686.18,10686.18,0],["2024-05-30",10686.18,10686.18,10686.18,10686.18,0],["2024-05-31",10686.18,10686.18,10686.18,10686.18,0],["2024-06-03",10686.18,10686.18,10686.18,10686.18,0],["2024-06-04",10594.85,10594.85,10594.85,10594.85,300],["2024-06-05",10594.85,10594.85,10594.85,10594.85,0],["2024-06-06",10594.85,10594.85,10594.85,10594.85,0],["2024-06-07",10594.85,10960.19,10594.85,10960.19,2700],["2024-06-10",10594.85,12147.54,10594.85,12147.54,500],["2024-06-11",11508.2,13152.22,11416.86,13152.22,27700],["2024-06-12",14887.59,14887.59,14796.25,14796.25,23500],["2024-06-13",16988.29,16988.29,15983.61,15983.61,5600],["2024-06-14",16531.62,16896.96,16531.62,16896.96,1900],["2024-06-17",16531.62,17079.63,16531.62,16531.62,4100],["2024-06-18",17353.63,17353.63,17353.63,17353.63,100],["2024-06-19",18266.98,18266.98,14796.25,14796.25,1200],["2024-06-20",17262.3,17262.3,16348.95,16348.95,800],["2024-06-21",17353.63,19271.66,17262.3,18814.99,20000],["2024-06-24",18997.66,18997.66,15983.61,16896.96,36500],["2024-06-25",16896.96,16896.96,16805.62,16896.96,700],["2024-06-26",16805.62,16805.62,16805.62,16805.62,100],["2024-06-27",19271.66,19271.66,18266.98,18266.98,1200],["2024-06-28",21281.03,21281.03,19180.33,19180.33,400],["2024-07-01",21281.03,21281.03,18175.64,18175.64,300],["2024-07-02",23290.4,23290.4,17262.3,17262.3,16700],["2024-07-03",19911.01,19911.01,17079.63,17079.63,2200],["2024-07-04",16805.62,17170.96,14704.92,17170.96,7300],["2024-07-05",17262.3,17262.3,17262.3,17262.3,200],["2024-07-08",19819.67,19819.67,18175.64,18175.64,300],["2024-07-09",19180.33,19180.33,15983.61,15983.61,1800],["2024-07-10",16531.62,16531.62,16531.62,16531.62,0],["2024-07-11",16531.62,16531.62,16531.62,16531.62,100],["2024-07-12",18997.66,18997.66,16440.28,16440.28,200],["2024-07-15",20367.68,20367.68,20367.68,20367.68,100],["2024-07-16",20367.68,20367.68,20367.68,20367.68,100],["2024-07-17",17353.63,17353.63,17353.63,17353.63,100],["2024-07-18",17353.63,17353.63,17353.63,17353.63,0],["2024-07-19",17353.63,17353.63,17353.63,17353.63,0],["2024-07-22",19911.01,19911.01,19911.01,19911.01,100],["2024-07-23",22833.72,22833.72,22833.72,22833.72,100],["2024-07-24",22833.72,22833.72,22833.72,22833.72,200],["2024-07-25",26213.11,26213.11,19454.33,19454.33,900],["2024-07-26",17170.96,17170.96,17170.96,17170.96,1100],["2024-07-29",14613.58,16988.29,14613.58,14613.58,1700],["2024-07-30",12786.89,12786.89,12695.55,12695.55,1700],["2024-07-31",14522.25,14522.25,14522.25,14522.25,400],["2024-08-01",16622.95,16622.95,16166.28,16166.28,300],["2024-08-02",13974.24,13974.24,13974.24,13974.24,200],["2024-08-05",15983.61,15983.61,15983.61,15983.61,100],["2024-08-06",15070.26,15070.26,15070.26,15070.26,300],["2024-08-07",17262.3,17262.3,12878.22,12878.22,2000],["2024-08-08",12878.22,14978.92,12786.89,14887.59,900],["2024-08-09",14887.59,14887.59,14887.59,14887.59,100],["2024-08-12",17079.63,17079.63,14887.59,14887.59,1400],["2024-08-13",17262.3,17262.3,12969.56,12969.56,300],["2024-08-14",16257.61,16257.61,14430.91,14430.91,400],["2024-08-15",15983.61,17079.63,12878.22,12878.22,400],["2024-08-16",12786.89,12969.56,12786.89,12969.56,800],["2024-08-19",11051.52,14613.58,11051.52,12878.22,1100],["2024-08-20",14156.91,14156.91,11142.86,13882.9,600],["2024-08-21",10412.18,13882.9,10412.18,13882.9,200],["2024-08-22",13700.23,13882.9,10594.85,10594.85,300],["2024-08-23",10960.19,14248.24,10960.19,14248.24,12800],["2024-08-26",11325.53,11325.53,9955.5,9955.5,53600],["2024-08-27",11416.86,11416.86,11325.53,11416.86,1900],["2024-08-28",13060.89,13060.89,9955.5,10046.84,2300],["2024-08-29",10777.52,10868.85,10777.52,10777.52,2900],["2024-08-30",10868.85,10868.85,10868.85,10868.85,1200],["2024-09-04",10777.52,10777.52,10138.17,10138.17,200],["2024-09-05",10138.17,10138.17,10138.17,10138.17,600],["2024-09-06",10046.84,10046.84,10046.84,10046.84,100],["2024-09-09",10046.84,10046.84,10046.84,10046.84,0],["2024-09-10",10046.84,10046.84,10046.84,10046.84,2400],["2024-09-11",10868.85,10868.85,10868.85,10868.85,100],["2024-09-12",10777.52,10777.52,10777.52,10777.52,400],["2024-09-13",10777.52,10777.52,10777.52,10777.52,0],["2024-09-16",10777.52,10777.52,10777.52,10777.52,0],["2024-09-17",10777.52,12330.21,10777.52,12330.21,200],["2024-09-18",11599.53,11599.53,11599.53,11599.53,0],["2024-09-19",11599.53,11599.53,11599.53,11599.53,0],["2024-09-20",9864.17,10046.84,9864.17,10046.84,300],["2024-09-23",11325.53,11325.53,11234.19,11234.19,200],["2024-09-24",11325.53,11325.53,11325.53,11325.53,0],["2024-09-25",11325.53,11325.53,11325.53,11325.53,0],["2024-09-26",11325.53,11325.53,11325.53,11325.53,0],["2024-09-27",11325.53,11325.53,11325.53,11325.53,0],["2024-09-30",11142.86,11142.86,11142.86,11142.86,200],["2024-10-01",11142.86,11142.86,11142.86,11142.86,0],["2024-10-02",12786.89,12786.89,10503.51,10960.19,1000],["2024-10-03",10960.19,10960.19,10960.19,10960.19,0],["2024-10-04",10960.19,10960.19,10960.19,10960.19,0],["2024-10-07",10960.19,10960.19,10960.19,10960.19,0],["2024-10-08",10960.19,10960.19,10960.19,10960.19,0],["2024-10-09",10960.19,10960.19,10960.19,10960.19,0],["2024-10-10",9316.16,9316.16,9316.16,9316.16,100],["2024-10-11",10686.18,10686.18,9407.49,9407.49,1000],["2024-10-14",9407.49,9407.49,9407.49,9407.49,100],["2024-10-15",10046.84,10046.84,10046.84,10046.84,600],["2024-10-16",10960.19,10960.19,10960.19,10960.19,100],["2024-10-17",10960.19,10960.19,10960.19,10960.19,0],["2024-10-18",10960.19,10960.19,10960.19,10960.19,0],["2024-10-21",10960.19,10960.19,10960.19,10960.19,0],["2024-10-22",10960.19,10960.19,10960.19,10960.19,0],["2024-10-23",10960.19,10960.19,10960.19,10960.19,0],["2024-10-24",10046.84,10046.84,9498.83,9498.83,2000],["2024-10-25",9955.5,9955.5,9955.5,9955.5,500],["2024-10-28",9133.49,9955.5,9133.49,9955.5,1300],["2024-10-29",10686.18,10686.18,10686.18,10686.18,100],["2024-10-30",10686.18,10686.18,10686.18,10686.18,0],["2024-10-31",10046.84,10594.85,10046.84,10594.85,2600],["2024-11-01",10686.18,10686.18,10686.18,10686.18,100],["2024-11-04",11873.54,11873.54,10503.51,10503.51,600],["2024-11-05",9407.49,9407.49,9316.16,9316.16,600],["2024-11-06",10229.51,10229.51,10229.51,10229.51,100],["2024-11-07",10229.51,10229.51,10229.51,10229.51,0],["2024-11-08",10229.51,10229.51,10229.51,10229.51,0],["2024-11-11",10229.51,10229.51,10229.51,10229.51,100],["2024-11-12",8950.82,10229.51,8950.82,9224.82,1300],["2024-11-13",9772.83,9772.83,9772.83,9772.83,100],["2024-11-14",11142.86,11142.86,9864.17,9864.17,300],["2024-11-15",10320.84,10320.84,10320.84,10320.84,0],["2024-11-18",10320.84,10320.84,10320.84,10320.84,0],["2024-11-19",11416.86,11416.86,9955.5,9955.5,1900],["2024-11-20",11508.2,11508.2,11508.2,11508.2,100],["2024-11-21",11508.2,11508.2,11508.2,11508.2,0],["2024-11-22",9864.17,9864.17,9864.17,9864.17,500],["2024-11-25",9864.17,9864.17,9864.17,9864.17,0],["2024-11-26",11325.53,11325.53,11325.53,11325.53,100],["2024-11-27",11325.53,11325.53,11325.53,11325.53,0],["2024-11-28",9681.5,9681.5,9681.5,9681.5,200],["2024-11-29",11051.52,11051.52,11051.52,11051.52,100],["2024-12-02",11051.52,11051.52,11051.52,11051.52,0],["2024-12-03",11051.52,11051.52,11051.52,11051.52,100],["2024-12-04",11051.52,11051.52,11051.52,11051.52,0],["2024-12-05",10960.19,10960.19,10960.19,10960.19,400],["2024-12-06",10960.19,10960.19,10960.19,10960.19,0],["2024-12-09",9316.16,9316.16,9316.16,9316.16,700],["2024-12-10",9407.49,10686.18,9316.16,10686.18,1000],["2024-12-11",10046.84,10046.84,10046.84,10046.84,100],["2024-12-12",11416.86,11416.86,11416.86,11416.86,100],["2024-12-13",10503.51,10503.51,9772.83,9772.83,400],["2024-12-16",9316.16,9316.16,9316.16,9316.16,2000],["2024-12-17",10046.84,10046.84,10046.84,10046.84,100],["2024-12-18",11416.86,11416.86,11416.86,11416.86,100],["2024-12-19",11416.86,11416.86,11416.86,11416.86,0],["2024-12-20",13060.89,13060.89,10503.51,10503.51,200],["2024-12-23",11690.87,11782.2,11690.87,11782.2,1000],["2024-12-24",11782.2,11782.2,11782.2,11782.2,0],["2024-12-25",10503.51,10503.51,10503.51,10503.51,100],["2024-12-26",10412.18,11690.87,10412.18,11690.87,19200],["2024-12-27",11325.53,11508.2,11325.53,11508.2,8800],["2024-12-30",11325.53,11690.87,11325.53,11599.53,12000],["2024-12-31",11508.2,11508.2,11508.2,11508.2,0],["2025-01-02",13152.22,13152.22,13152.22,13152.22,100],["2025-01-03",13152.22,13152.22,13152.22,13152.22,0],["2025-01-06",15070.26,15070.26,11234.19,11234.19,200],["2025-01-07",12695.55,12695.55,12421.55,12512.88,1300],["2025-01-08",12604.22,12604.22,12604.22,12604.22,0],["2025-01-09",12604.22,12604.22,12604.22,12604.22,0],["2025-01-10",12604.22,12604.22,12604.22,12604.22,0],["2025-01-13",12604.22,12604.22,12604.22,12604.22,0],["2025-01-14",12604.22,12604.22,12604.22,12604.22,0],["2025-01-15",12604.22,12604.22,12604.22,12604.22,0],["2025-01-16",12604.22,12604.22,12604.22,12604.22,0],["2025-01-17",12604.22,12604.22,12604.22,12604.22,0],["2025-01-20",12604.22,12604.22,12604.22,12604.22,0],["2025-01-21",12604.22,12604.22,12604.22,12604.22,0],["2025-01-22",12604.22,12604.22,12604.22,12604.22,0],["2025-01-23",12604.22,12604.22,12604.22,12604.22,0],["2025-01-24",12604.22,12604.22,12604.22,12604.22,0],["2025-02-03",10777.52,11325.53,10777.52,11325.53,900],["2025-02-04",11325.53,11325.53,11325.53,11325.53,600],["2025-02-05",9772.83,9772.83,9772.83,9772.83,400],["2025-02-06",11234.19,11234.19,11234.19,11234.19,400],["2025-02-07",11234.19,11234.19,11234.19,11234.19,0],["2025-02-10",11234.19,11234.19,11234.19,11234.19,0],["2025-02-11",11234.19,11234.19,11234.19,11234.19,0],["2025-02-12",11142.86,11142.86,10960.19,10960.19,500],["2025-02-13",11051.52,11051.52,11051.52,11051.52,0],["2025-02-14",11051.52,11051.52,11051.52,11051.52,0],["2025-02-17",11051.52,11051.52,11051.52,11051.52,0],["2025-02-18",11051.52,11051.52,11051.52,11051.52,0],["2025-02-19",11051.52,11051.52,11051.52,11051.52,0],["2025-02-20",11051.52,11051.52,11051.52,11051.52,0],["2025-02-21",11051.52,11051.52,11051.52,11051.52,0],["2025-02-24",11051.52,11051.52,11051.52,11051.52,0],["2025-02-25",11051.52,11051.52,11051.52,11051.52,0],["2025-02-26",12695.55,12695.55,9407.49,9407.49,700],["2025-02-27",11416.86,11416.86,11416.86,11416.86,200],["2025-02-28",11416.86,11416.86,11416.86,11416.86,0],["2025-03-03",11416.86,11416.86,11416.86,11416.86,0],["2025-03-04",13060.89,13060.89,11416.86,11416.86,200],["2025-03-05",12238.88,12238.88,12238.88,12238.88,0],["2025-03-06",12238.88,12238.88,12238.88,12238.88,0],["2025-03-07",12238.88,12238.88,12238.88,12238.88,0],["2025-03-10",12238.88,12238.88,12238.88,12238.88,0],["2025-03-11",12238.88,12238.88,12238.88,12238.88,0],["2025-03-12",12147.54,12147.54,12147.54,12147.54,1000],["2025-03-13",12147.54,12147.54,12147.54,12147.54,0],["2025-03-14",12147.54,12147.54,12147.54,12147.54,0],["2025-03-17",11873.54,12147.54,11873.54,12147.54,500],["2025-03-18",12056.21,12056.21,12056.21,12056.21,0],["2025-03-19",10320.84,10320.84,10320.84,10320.84,100],["2025-03-20",10229.51,10229.51,10229.51,10229.51,200],["2025-03-21",10320.84,10320.84,10229.51,10229.51,300],["2025-03-24",10412.18,10412.18,10412.18,10412.18,100],["2025-03-25",10412.18,10412.18,10412.18,10412.18,0],["2025-03-26",10412.18,10412.18,10412.18,10412.18,0],["2025-03-27",10412.18,10412.18,10412.18,10412.18,0],["2025-03-28",10412.18,10412.18,10412.18,10412.18,0],["2025-03-31",10412.18,10412.18,10412.18,10412.18,0],["2025-04-01",10412.18,10412.18,10412.18,10412.18,0],["2025-04-02",11873.54,11873.54,11873.54,11873.54,100],["2025-04-03",11873.54,11873.54,11873.54,11873.54,0],["2025-04-04",11873.54,11873.54,11873.54,11873.54,0],["2025-04-08",11873.54,11873.54,11873.54,11873.54,0],["2025-04-09",10138.17,10138.17,10138.17,10138.17,2500],["2025-04-10",11416.86,11416.86,11325.53,11416.86,600],["2025-04-11",11416.86,11416.86,11416.86,11416.86,100],["2025-04-14",12786.89,12786.89,11416.86,11416.86,400],["2025-04-15",11782.2,11782.2,11782.2,11782.2,0],["2025-04-16",11782.2,11782.2,11782.2,11782.2,0],["2025-04-17",11782.2,11782.2,11782.2,11782.2,0],["2025-04-18",11782.2,11782.2,11782.2,11782.2,0],["2025-04-21",10046.84,10046.84,10046.84,10046.84,100],["2025-04-22",10046.84,10046.84,10046.84,10046.84,0],["2025-04-23",10046.84,10046.84,10046.84,10046.84,0],["2025-04-24",10046.84,10046.84,10046.84,10046.84,0],["2025-04-25",10046.84,10046.84,10046.84,10046.84,0],["2025-04-28",10960.19,10960.19,10960.19,10960.19,200],["2025-04-29",10960.19,10960.19,10960.19,10960.19,0],["2025-05-05",9316.16,9316.16,9316.16,9316.16,200],["2025-05-06",10686.18,10686.18,10686.18,10686.18,100],["2025-05-07",10686.18,10686.18,10686.18,10686.18,0],["2025-05-08",12056.21,12238.88,12056.21,12238.88,2500],["2025-05-09",12238.88,12238.88,12238.88,12238.88,0],["2025-05-12",12238.88,12238.88,12238.88,12238.88,0],["2025-05-13",12238.88,12238.88,12238.88,12238.88,0],["2025-05-14",12238.88,12238.88,12238.88,12238.88,0],["2025-05-15",12238.88,12238.88,12238.88,12238.88,0],["2025-05-16",12238.88,14065.57,12238.88,14065.57,300],["2025-05-19",12878.22,12878.22,12878.22,12878.22,0],["2025-05-20",12878.22,12878.22,12878.22,12878.22,0],["2025-05-21",14613.58,14613.58,14613.58,14613.58,200],["2025-05-22",14613.58,14613.58,14613.58,14613.58,0],["2025-05-23",14613.58,14613.58,14613.58,14613.58,0],["2025-05-26",13700.23,13700.23,13700.23,13700.23,500],["2025-05-27",13700.23,13700.23,13700.23,13700.23,0],["2025-05-28",13700.23,13700.23,13700.23,13700.23,0],["2025-05-29",13700.23,13700.23,13700.23,13700.23,0],["2025-05-30",13700.23,13700.23,13700.23,13700.23,0],["2025-06-02",13700.23,13700.23,13700.23,13700.23,0],["2025-06-03",13700.23,13700.23,13700.23,13700.23,0],["2025-06-04",13700.23,13700.23,13700.23,13700.23,0],["2025-06-05",11690.87,11690.87,11690.87,11690.87,1300],["2025-06-06",11690.87,12786.89,10960.19,10960.19,1800],["2025-06-09",10960.19,11142.86,10046.84,11142.86,10800],["2025-06-10",10594.85,12147.54,10594.85,12147.54,200],["2025-06-11",10046.84,10046.84,9864.17,9864.17,24200],["2025-06-12",10046.84,11508.2,10046.84,11508.2,1000],["2025-06-13",11690.87,11690.87,11690.87,11690.87,100],["2025-06-16",11416.86,11416.86,11416.86,11416.86,100],["2025-06-17",11416.86,11416.86,11416.86,11416.86,0],["2025-06-18",11416.86,11416.86,11416.86,11416.86,0],["2025-06-19",11416.86,11416.86,11416.86,11416.86,0],["2025-06-20",11416.86,11416.86,11416.86,11416.86,0],["2025-06-23",11416.86,11416.86,11416.86,11416.86,0],["2025-06-24",11416.86,11416.86,11416.86,11416.86,0],["2025-06-25",11416.86,11416.86,11416.86,11416.86,0],["2025-06-26",11416.86,11416.86,11416.86,11416.86,0],["2025-06-27",11416.86,11416.86,11416.86,11416.86,0],["2025-06-30",11416.86,11416.86,11416.86,11416.86,0],["2025-07-01",9864.17,9955.5,9864.17,9955.5,1100],["2025-07-02",9955.5,9955.5,9955.5,9955.5,600],["2025-07-03",9955.5,9955.5,9955.5,9955.5,0],["2025-07-04",9955.5,9955.5,9955.5,9955.5,0],["2025-07-07",9955.5,9955.5,9955.5,9955.5,0],["2025-07-08",9955.5,11416.86,9955.5,11416.86,700],["2025-07-09",10138.17,10138.17,10138.17,10138.17,300],["2025-07-10",10138.17,11416.86,10138.17,10229.51,8500],["2025-07-11",10868.85,10868.85,10868.85,10868.85,300],["2025-07-14",10777.52,10777.52,10777.52,10777.52,100],["2025-07-15",10777.52,10777.52,10777.52,10777.52,200],["2025-07-16",10777.52,10777.52,10777.52,10777.52,200],["2025-07-17",10503.51,10503.51,10503.51,10503.51,300],["2025-07-18",12056.21,12056.21,12056.21,12056.21,100],["2025-07-21",12056.21,12056.21,12056.21,12056.21,0],["2025-07-22",12056.21,12056.21,12056.21,12056.21,0],["2025-07-23",12056.21,12056.21,12056.21,12056.21,0],["2025-07-24",12056.21,12056.21,12056.21,12056.21,0],["2025-07-25",10960.19,10960.19,10960.19,10960.19,100],["2025-07-28",10046.84,10046.84,10046.84,10046.84,900],["2025-07-29",10046.84,10046.84,10046.84,10046.84,0],["2025-07-30",10046.84,10046.84,10046.84,10046.84,0],["2025-07-31",10046.84,10046.84,10046.84,10046.84,0],["2025-08-01",11325.53,11325.53,11234.19,11234.19,200],["2025-08-04",11325.53,11325.53,11325.53,11325.53,0],["2025-08-05",10046.84,10046.84,10046.84,10046.84,600],["2025-08-06",10138.17,10138.17,10138.17,10138.17,5400],["2025-08-07",10138.17,10138.17,10138.17,10138.17,0],["2025-08-08",9864.17,10046.84,9772.83,9772.83,19000],["2025-08-11",11234.19,11234.19,11234.19,11234.19,200],["2025-08-12",11234.19,11234.19,11234.19,11234.19,100],["2025-08-13",11142.86,11142.86,11142.86,11142.86,100],["2025-08-14",11142.86,11142.86,11142.86,11142.86,0],["2025-08-15",12571.43,12571.43,11904.76,11904.76,1700],["2025-08-18",11904.76,11904.76,11904.76,11904.76,100],["2025-08-19",11904.76,11904.76,11904.76,11904.76,0],["2025-08-20",11904.76,11904.76,11904.76,11904.76,0],["2025-08-21",11904.76,11904.76,11904.76,11904.76,0],["2025-08-22",11904.76,11904.76,11904.76,11904.76,0],["2025-08-25",11904.76,11904.76,11904.76,11904.76,0],["2025-08-26",10190.48,10190.48,10190.48,10190.48,1600],["2025-08-27",10190.48,10190.48,10190.48,10190.48,0],["2025-08-28",10190.48,10190.48,10190.48,10190.48,0],["2025-08-29",10190.48,10190.48,10190.48,10190.48,0],["2025-09-03",10190.48,10190.48,10190.48,10190.48,100],["2025-09-04",11714.29,11714.29,11714.29,11714.29,100],["2025-09-05",11714.29,11714.29,11619.05,11619.05,200],["2025-09-08",11714.29,11714.29,11714.29,11714.29,0],["2025-09-09",11714.29,11714.29,11714.29,11714.29,0],["2025-09-10",12380.95,12380.95,10190.48,10190.48,300],["2025-09-11",10476.19,10476.19,10476.19,10476.19,400],["2025-09-12",10761.9,10761.9,10761.9,10761.9,300],["2025-09-15",10761.9,10761.9,9619.05,9619.05,15100],["2025-09-16",11047.62,11047.62,9714.29,11047.62,1700],["2025-09-17",10857.14,10857.14,10857.14,10857.14,200],["2025-09-18",10857.14,10857.14,10857.14,10857.14,0],["2025-09-19",10857.14,10857.14,10857.14,10857.14,0],["2025-09-22",10761.9,10761.9,10476.19,10476.19,2900],["2025-09-23",10666.67,10666.67,10666.67,10666.67,0],["2025-09-24",10666.67,10666.67,10666.67,10666.67,400],["2025-09-25",10666.67,10666.67,10666.67,10666.67,0],["2025-09-26",10666.67,10666.67,10666.67,10666.67,0],["2025-09-29",10666.67,10666.67,10666.67,10666.67,300],["2025-09-30",10952.38,10952.38,10952.38,10952.38,100],["2025-10-01",10952.38,10952.38,10952.38,10952.38,0],["2025-10-02",10952.38,10952.38,10952.38,10952.38,0],["2025-10-03",10952.38,10952.38,10952.38,10952.38,0],["2025-10-06",10952.38,10952.38,10857.14,10952.38,800],["2025-10-07",10952.38,10952.38,10952.38,10952.38,0],["2025-10-08",10952.38,10952.38,10952.38,10952.38,0],["2025-10-09",10952.38,10952.38,10952.38,10952.38,0],["2025-10-10",10952.38,10952.38,10952.38,10952.38,200],["2025-10-13",10952.38,10952.38,10952.38,10952.38,0],["2025-10-14",10952.38,10952.38,10952.38,10952.38,0],["2025-10-15",10952.38,10952.38,10952.38,10952.38,0],["2025-10-16",10952.38,10952.38,10952.38,10952.38,0],["2025-10-17",10952.38,10952.38,10952.38,10952.38,0],["2025-10-20",10952.38,10952.38,10952.38,10952.38,0],["2025-10-21",9333.33,10190.48,9333.33,10190.48,1800],["2025-10-22",9714.29,9714.29,9714.29,9714.29,0],["2025-10-23",9714.29,9714.29,9714.29,9714.29,0],["2025-10-24",9714.29,9714.29,9714.29,9714.29,0],["2025-10-27",9714.29,9714.29,9714.29,9714.29,0],["2025-10-28",9714.29,9714.29,9714.29,9714.29,800],["2025-10-29",9714.29,9714.29,9714.29,9714.29,0],["2025-10-30",11142.86,11142.86,11142.86,11142.86,100],["2025-10-31",11142.86,11142.86,11142.86,11142.86,700],["2025-11-03",11142.86,11142.86,11142.86,11142.86,0],["2025-11-04",11142.86,11142.86,11142.86,11142.86,0],["2025-11-05",10952.38,10952.38,10952.38,10952.38,300],["2025-11-06",10952.38,10952.38,10952.38,10952.38,0],["2025-11-07",10952.38,10952.38,10952.38,10952.38,0],["2025-11-10",10952.38,10952.38,10952.38,10952.38,0],["2025-11-11",10952.38,10952.38,10952.38,10952.38,0],["2025-11-12",10952.38,10952.38,10952.38,10952.38,0],["2025-11-13",10952.38,10952.38,10952.38,10952.38,0],["2025-11-14",10952.38,10952.38,10952.38,10952.38,0],["2025-11-17",10952.38,10952.38,10952.38,10952.38,0],["2025-11-18",10476.19,10476.19,10476.19,10476.19,200],["2025-11-19",10476.19,10476.19,10476.19,10476.19,0],["2025-11-20",10476.19,10476.19,10476.19,10476.19,0],["2025-11-21",10476.19,10476.19,10476.19,10476.19,0],["2025-11-24",9619.05,9619.05,9523.81,9523.81,3100],["2025-11-25",9523.81,9523.81,9523.81,9523.81,0],["2025-11-26",9523.81,9523.81,9523.81,9523.81,0],["2025-11-27",9619.05,9619.05,9523.81,9523.81,300],["2025-11-28",9619.05,9619.05,9619.05,9619.05,0],["2025-12-01",9619.05,9619.05,9619.05,9619.05,0],["2025-12-02",9619.05,9619.05,9619.05,9619.05,0],["2025-12-03",9619.05,9619.05,9619.05,9619.05,0],["2025-12-04",9619.05,9619.05,9619.05,9619.05,0],["2025-12-05",9619.05,9619.05,9619.05,9619.05,0],["2025-12-08",9619.05,9619.05,9619.05,9619.05,0],["2025-12-09",9619.05,9619.05,9619.05,9619.05,0],["2025-12-10",10000.0,10000.0,10000.0,10000.0,1300],["2025-12-11",10000.0,10000.0,10000.0,10000.0,0],["2025-12-12",10000.0,10000.0,10000.0,10000.0,0],["2025-12-15",10000.0,10000.0,10000.0,10000.0,200],["2025-12-16",10000.0,10000.0,10000.0,10000.0,0],["2025-12-17",10000.0,10000.0,10000.0,10000.0,0],["2025-12-18",10000.0,10000.0,10000.0,10000.0,0],["2025-12-19",10000.0,10000.0,10000.0,10000.0,0],["2025-12-22",10000.0,10000.0,10000.0,10000.0,0],["2025-12-23",10666.67,10666.67,10666.67,10666.67,200],["2025-12-24",10666.67,10666.67,10666.67,10666.67,300],["2025-12-25",10666.67,10666.67,10666.67,10666.67,0],["2025-12-26",10666.67,10666.67,10666.67,10666.67,0],["2025-12-29",10666.67,10666.67,10666.67,10666.67,0],["2025-12-30",10666.67,10666.67,10666.67,10666.67,0],["2025-12-31",10666.67,10666.67,10666.67,10666.67,0],["2026-01-05",10666.67,10666.67,10666.67,10666.67,0],["2026-01-06",10666.67,10666.67,10666.67,10666.67,0],["2026-01-07",10666.67,10666.67,10666.67,10666.67,0],["2026-01-08",10666.67,10666.67,10666.67,10666.67,0],["2026-01-09",10666.67,10666.67,10666.67,10666.67,100],["2026-01-12",10476.19,10476.19,10476.19,10476.19,300],["2026-01-13",10476.19,10476.19,10476.19,10476.19,0],["2026-01-14",10476.19,10476.19,10476.19,10476.19,0],["2026-01-15",10476.19,10476.19,10476.19,10476.19,200],["2026-01-16",10476.19,10476.19,10476.19,10476.19,0],["2026-01-19",10476.19,10476.19,10476.19,10476.19,0],["2026-01-20",9142.86,9142.86,9142.86,9142.86,100],["2026-01-21",10476.19,10476.19,10476.19,10476.19,11100],["2026-01-22",10476.19,10476.19,10476.19,10476.19,1000],["2026-01-23",10476.19,10476.19,10476.19,10476.19,7400],["2026-01-26",10476.19,10476.19,10476.19,10476.19,2000],["2026-01-27",10476.19,10476.19,10476.19,10476.19,3700],["2026-01-28",10476.19,10476.19,10476.19,10476.19,200],["2026-01-29",11428.57,11428.57,11428.57,11428.57,100],["2026-01-30",11428.57,11428.57,11428.57,11428.57,0],["2026-02-02",11428.57,11428.57,11428.57,11428.57,0],["2026-02-03",11428.57,11428.57,11428.57,11428.57,0],["2026-02-04",11428.57,11428.57,11428.57,11428.57,0],["2026-02-05",11428.57,11428.57,11428.57,11428.57,0],["2026-02-06",11428.57,11428.57,11428.57,11428.57,0],["2026-02-09",11428.57,11428.57,11428.57,11428.57,0],["2026-02-10",11428.57,11428.57,11428.57,11428.57,300],["2026-02-11",11428.57,11428.57,11428.57,11428.57,0],["2026-02-12",11428.57,11428.57,11428.57,11428.57,0],["2026-02-13",11428.57,11428.57,11428.57,11428.57,0],["2026-02-23",11238.1,11238.1,11238.1,11238.1,100],["2026-02-24",11238.1,11238.1,11238.1,11238.1,0],["2026-02-25",11238.1,11238.1,11238.1,11238.1,0],["2026-02-26",11238.1,11238.1,11238.1,11238.1,0],["2026-02-27",11238.1,11238.1,11238.1,11238.1,1000],["2026-03-02",11238.1,11238.1,11238.1,11238.1,0],["2026-03-03",9714.29,9714.29,9714.29,9714.29,500],["2026-03-04",9714.29,9714.29,9714.29,9714.29,100],["2026-03-05",9714.29,9714.29,9714.29,9714.29,500],["2026-03-06",9714.29,9714.29,9714.29,9714.29,0],["2026-03-09",9714.29,9714.29,9714.29,9714.29,0],["2026-03-10",9714.29,9714.29,9714.29,9714.29,0],["2026-03-11",9714.29,9714.29,9714.29,9714.29,0],["2026-03-12",9714.29,9714.29,9714.29,9714.29,0],["2026-03-13",8285.71,10000.0,8285.71,10000.0,7200],["2026-03-16",9904.76,9904.76,9904.76,9904.76,0],["2026-03-17",9904.76,9904.76,9904.76,9904.76,0],["2026-03-18",9904.76,9904.76,9904.76,9904.76,0],["2026-03-19",11333.33,11333.33,10952.38,10952.38,300],["2026-03-20",10000.0,10000.0,10000.0,10000.0,1000],["2026-03-23",10000.0,10000.0,10000.0,10000.0,0],["2026-03-24",10000.0,10000.0,10000.0,10000.0,0],["2026-03-25",10000.0,10000.0,10000.0,10000.0,0],["2026-03-26",9238.1,9238.1,9238.1,9238.1,100],["2026-03-27",10000.0,10000.0,10000.0,10000.0,200],["2026-03-30",10000.0,10000.0,10000.0,10000.0,0],["2026-03-31",10000.0,10000.0,10000.0,10000.0,0],["2026-04-01",8666.67,9238.1,8666.67,8666.67,10100],["2026-04-02",10000.0,10000.0,10000.0,10000.0,100],["2026-04-03",10000.0,10000.0,10000.0,10000.0,0],["2026-04-06",9523.81,10476.19,9523.81,10476.19,4600],["2026-04-07",9523.81,9523.81,9523.81,9523.81,1200],["2026-04-08",10190.48,10380.95,10190.48,10380.95,600],["2026-04-09",10476.19,10476.19,10476.19,10476.19,1000],["2026-04-10",10476.19,10476.19,10476.19,10476.19,0],["2026-04-13",10476.19,10476.19,10476.19,10476.19,0],["2026-04-14",10476.19,10476.19,10476.19,10476.19,0],["2026-04-15",10476.19,10476.19,10476.19,10476.19,0],["2026-04-16",10476.19,10476.19,10476.19,10476.19,0],["2026-04-17",10476.19,10476.19,10476.19,10476.19,0],["2026-04-20",9619.05,9619.05,9619.05,9619.05,400],["2026-04-21",9619.05,9619.05,9619.05,9619.05,100],["2026-04-22",9619.05,9619.05,9619.05,9619.05,0],["2026-04-23",9619.05,9619.05,9619.05,9619.05,1500],["2026-04-24",9619.05,9619.05,9619.05,9619.05,0],["2026-04-28",9619.05,10476.19,9619.05,10476.19,3800],["2026-04-29",10380.95,10380.95,10380.95,10380.95,0],["2026-05-04",10380.95,10380.95,10380.95,10380.95,0],["2026-05-05",9714.29,9809.52,9714.29,9809.52,3800],["2026-05-06",9904.76,9904.76,9904.76,9904.76,100],["2026-05-07",10000.0,10000.0,10000.0,10000.0,400],["2026-05-08",10000.0,10000.0,10000.0,10000.0,0],["2026-05-11",10000.0,10000.0,10000.0,10000.0,0],["2026-05-12",10000.0,10000.0,10000.0,10000.0,0],["2026-05-13",10000.0,10000.0,10000.0,10000.0,0],["2026-05-14",9904.76,9904.76,9809.52,9809.52,1000],["2026-05-15",9904.76,9904.76,9904.76,9904.76,0],["2026-05-18",9904.76,9904.76,9904.76,9904.76,600],["2026-05-19",9904.76,9904.76,9904.76,9904.76,6800],["2026-05-20",9904.76,9904.76,9904.76,9904.76,0],["2026-05-21",9904.76,9904.76,9904.76,9904.76,700],["2026-05-22",9904.76,9904.76,9904.76,9904.76,0],["2026-05-25",9904.76,9904.76,9904.76,9904.76,0],["2026-05-26",9904.76,9904.76,9904.76,9904.76,300],["2026-05-27",10952.38,10952.38,10952.38,10952.38,100],["2026-05-28",10952.38,10952.38,10952.38,10952.38,0],["2026-05-29",9714.29,9714.29,9714.29,9714.29,1000],["2026-06-01",9714.29,9714.29,9714.29,9714.29,0],["2026-06-02",9714.29,9714.29,9714.29,9714.29,0],["2026-06-03",9714.29,9714.29,9714.29,9714.29,0],["2026-06-04",9714.29,9714.29,9714.29,9714.29,0],["2026-06-05",10285.71,10285.71,10285.71,10285.71,100],["2026-06-08",10285.71,10666.67,10285.71,10666.67,10200],["2026-06-09",10476.19,10476.19,10476.19,10476.19,0],["2026-06-10",10476.19,10476.19,10476.19,10476.19,0],["2026-06-11",10380.95,10952.38,10380.95,10952.38,500],["2026-06-12",10571.43,10571.43,10571.43,10571.43,100],["2026-06-15",12000.0,12000.0,12000.0,12000.0,100],["2026-06-16",12000.0,12000.0,12000.0,12000.0,100],["2026-06-17",12000.0,12000.0,12000.0,12000.0,100],["2026-06-18",12000.0,12000.0,12000.0,12000.0,0],["2026-06-19",12000.0,12000.0,12000.0,12000.0,0],["2026-06-22",13714.29,13714.29,10476.19,10476.19,700],["2026-06-23",11904.76,11904.76,10857.14,10857.14,200],["2026-06-24",11428.57,11428.57,11428.57,11428.57,0],["2026-06-25",11428.57,11428.57,11428.57,11428.57,0],["2026-06-26",11428.57,11428.57,11428.57,11428.57,0],["2026-06-29",13142.86,13142.86,10380.95,10380.95,200],["2026-06-30",11809.52,11809.52,11809.52,11809.52,0],["2026-07-01",11809.52,11809.52,11809.52,11809.52,0],["2026-07-02",11809.52,11809.52,11809.52,11809.52,0],["2026-07-03",11809.52,11809.52,11809.52,11809.52,0],["2026-07-06",11809.52,11809.52,11809.52,11809.52,0],["2026-07-07",11809.52,11809.52,11809.52,11809.52,0],["2026-07-08",11809.52,11809.52,11809.52,11809.52,0],["2026-07-09",11809.52,11809.52,11809.52,11809.52,0],["2026-07-10",11809.52,11809.52,11809.52,11809.52,100],["2026-07-13",11809.52,11809.52,11809.52,11809.52,0],["2026-07-14",11809.52,11809.52,11809.52,11809.52,0],["2026-07-15",11809.52,11809.52,11809.52,11809.52,0],["2026-07-16",11809.52,11809.52,11809.52,11809.52,0],["2026-07-17",11809.52,11809.52,11809.52,11809.52,0],["2026-07-20",11809.52,11809.52,11809.52,11809.52,0],["2026-07-21",11809.52,11809.52,11809.52,11809.52,0],["2026-07-22",11809.52,11809.52,11809.52,11809.52,0],["2026-07-23",11809.52,11809.52,11809.52,11809.52,0],["2026-07-24",10095.24,10095.24,10095.24,10095.24,11600],["2026-07-27",10095.24,10095.24,10095.24,10095.24,0],["2026-07-28",10095.24,10095.24,10095.24,10095.24,0],["2026-07-29",10095.24,10095.24,10095.24,10095.24,0],["2026-07-30",10095.24,10095.24,10095.24,10095.24,0],["2026-07-31",10095.24,10095.24,10095.24,10095.24,0],["2026-08-03",10095.24,10095.24,10095.24,10095.24,0],["2026-08-04",10095.24,10095.24,10095.24,10095.24,0],["2026-08-05",10095.24,10095.24,10095.24,10095.24,0],["2026-08-06",10095.24,10095.24,10095.24,10095.24,0],["2026-08-07",10095.24,10095.24,10095.24,10095.24,0],["2026-08-10",10095.24,10095.24,10095.24,10095.24,0],["2026-08-11",10095.24,10095.24,10095.24,10095.24,0],["2026-08-12",10095.24,10095.24,10095.24,10095.24,0],["2026-08-13",10476.19,11333.33,10476.19,11333.33,1200],["2026-08-14",10952.38,10952.38,10952.38,10952.38,100],["2026-08-17",10952.38,10952.38,10952.38,10952.38,0],["2026-08-18",10952.38,10952.38,10952.38,10952.38,0],["2026-08-19",10952.38,10952.38,10952.38,10952.38,0],["2026-08-20",10952.38,10952.38,10952.38,10952.38,0],["2026-08-21",10952.38,10952.38,10952.38,10952.38,0],["2026-08-24",10952.38,10952.38,10952.38,10952.38,0],["2026-08-25",9333.33,10285.71,9333.33,10285.71,500],["2026-08-26",9714.29,9714.29,9714.29,9714.29,0],["2026-08-27",9714.29,9714.29,9714.29,9714.29,0],["2026-08-28",9714.29,9714.29,9714.29,9714.29,0],["2026-09-03",9714.29,9714.29,9714.29,9714.29,0],["2026-09-04",10000.0,10000.0,10000.0,10000.0,1300],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10000.0,10000.0,10000.0,10000.0,0],["2026-09-09",10000.0,10000.0,10000.0,10000.0,100],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,0],["2026-09-14",10000.0,10000.0,10000.0,10000.0,0],["2026-09-15",10900.0,11000.0,10900.0,11000.0,200],["2026-09-16",11000.0,11000.0,11000.0,11000.0,0],["2026-09-17",12600.0,12600.0,10600.0,10600.0,200],["2026-09-18",11600.0,11600.0,11600.0,11600.0,0],["2026-09-21",11600.0,11600.0,11600.0,11600.0,0],["2026-09-22",11500.0,11600.0,11500.0,11600.0,1500],["2026-09-23",11600.0,11600.0,11600.0,11600.0,100],["2026-09-24",11600.0,11600.0,11600.0,11600.0,0],["2026-09-25",11600.0,11600.0,11600.0,11600.0,0],["2026-09-28",9900.0,9900.0,9900.0,9900.0,100],["2026-09-29",9900.0,9900.0,9900.0,9900.0,0],["2026-09-30",9900.0,9900.0,9900.0,9900.0,0],["2026-10-01",11000.0,11000.0,11000.0,11000.0,100],["2026-10-02",11500.0,11500.0,11500.0,11500.0,100],["2026-10-05",11500.0,11500.0,11500.0,11500.0,0],["2026-10-06",13200.0,13200.0,13200.0,13200.0,100],["2026-10-07",13000.0,13000.0,13000.0,13000.0,100],["2026-10-08",13000.0,13000.0,13000.0,13000.0,0],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",13000.0,13000.0,13000.0,13000.0,0]]}