{"sym":"SJ1","index":false,"bars":[["2006-12-29",1430.21,1430.21,1430.21,1430.21,200],["2007-01-02",1493.31,1493.31,1493.31,1493.31,100],["2007-01-03",1564.82,1564.82,1564.82,1564.82,1100],["2007-01-04",1640.53,1640.53,1640.53,1640.53,400],["2007-01-05",1720.46,1720.46,1720.46,1720.46,100],["2007-01-08",1804.59,1804.59,1804.59,1804.59,440],["2007-01-09",1892.92,1892.92,1892.92,1892.92,2100],["2007-01-10",1977.05,1985.47,1977.05,1985.47,6100],["2007-01-11",2082.21,2082.21,2082.21,2082.21,8660],["2007-01-12",2166.34,2166.34,2166.34,2166.34,24960],["2007-01-15",2271.51,2271.51,2271.51,2271.51,21200],["2007-01-16",2376.67,2376.67,2376.67,2376.67,33070],["2007-01-17",2376.67,2460.8,2376.67,2376.67,19950],["2007-01-18",2355.64,2355.64,2271.51,2271.51,8810],["2007-01-19",2271.51,2271.51,2166.34,2166.34,12360],["2007-01-22",2166.34,2166.34,2061.18,2061.18,18970],["2007-01-23",1960.23,1960.23,1960.23,1960.23,15180],["2007-01-24",1934.99,1934.99,1867.68,1934.99,10050],["2007-01-25",1934.99,1934.99,1913.95,1934.99,20680],["2007-01-26",1934.99,1934.99,1934.99,1934.99,10550],["2007-01-29",2019.12,2031.74,2019.12,2031.74,1300],["2007-01-30",2124.28,2124.28,2124.28,2124.28,400],["2007-01-31",1960.23,1960.23,1960.23,1960.23,2370],["2007-02-01",1892.92,1892.92,1863.48,1863.48,6670],["2007-02-02",1863.48,1863.48,1863.48,1863.48,6600],["2007-02-05",1934.99,1956.02,1934.99,1956.02,3300],["2007-02-06",2048.56,2052.77,2048.56,2052.77,16830],["2007-02-07",2145.31,2145.31,2145.31,2145.31,9990],["2007-02-08",2145.31,2250.47,2145.31,2145.31,48830],["2007-02-09",2103.25,2103.25,2061.18,2103.25,7520],["2007-02-12",2103.25,2103.25,1998.08,2103.25,12080],["2007-02-13",2019.12,2019.12,2014.91,2019.12,4300],["2007-02-14",2019.12,2103.25,2019.12,2103.25,5550],["2007-02-15",2103.25,2166.34,2103.25,2166.34,3600],["2007-02-26",2166.34,2271.51,2082.21,2271.51,7380],["2007-02-27",2271.51,2271.51,2271.51,2271.51,27490],["2007-02-28",2271.51,2271.51,2187.38,2187.38,13070],["2007-03-01",2082.21,2082.21,2078.01,2078.01,4700],["2007-03-02",2145.31,2145.31,2145.31,2145.31,14800],["2007-03-05",2187.38,2250.47,2187.38,2250.47,17880],["2007-03-06",2271.51,2355.64,2271.51,2271.51,24860],["2007-03-07",2355.64,2376.67,2355.64,2355.64,23220],["2007-03-08",2355.64,2460.8,2355.64,2460.8,27190],["2007-03-09",2460.8,2460.8,2439.77,2460.8,39050],["2007-03-12",2565.96,2565.96,2565.96,2565.96,21740],["2007-03-13",2565.96,2692.16,2565.96,2692.16,13680],["2007-03-14",2692.16,2818.35,2565.96,2565.96,13960],["2007-03-15",2460.8,2460.8,2439.77,2439.77,1640],["2007-03-16",2334.6,2334.6,2334.6,2334.6,40320],["2007-03-19",2439.77,2439.77,2439.77,2439.77,8460],["2007-03-20",2523.9,2544.93,2523.9,2523.9,10310],["2007-03-21",2523.9,2523.9,2523.9,2523.9,3700],["2007-03-22",2523.9,2523.9,2397.7,2397.7,3500],["2007-03-23",2313.57,2313.57,2292.54,2292.54,6790],["2007-03-26",2187.38,2187.38,2187.38,2187.38,15830],["2007-03-27",2078.01,2078.01,2078.01,2078.01,2260],["2007-03-28",1977.05,1977.05,1977.05,1977.05,2850],["2007-03-29",2019.12,2073.8,2019.12,2073.8,3200],["2007-03-30",2166.34,2166.34,2166.34,2166.34,9870],["2007-04-02",2166.34,2166.34,2103.25,2166.34,9690],["2007-04-03",2061.18,2166.34,2061.18,2061.18,8810],["2007-04-04",2061.18,2103.25,1977.05,2103.25,1300],["2007-04-05",2145.31,2187.38,2145.31,2145.31,7510],["2007-04-06",2103.25,2103.25,2103.25,2103.25,1630],["2007-04-09",2019.12,2019.12,2002.29,2019.12,6030],["2007-04-10",2019.12,2040.15,2019.12,2040.15,4790],["2007-04-11",2023.32,2040.15,2023.32,2023.32,1400],["2007-04-12",1977.05,2019.12,1977.05,1977.05,3600],["2007-04-13",1892.92,1892.92,1880.3,1892.92,6200],["2007-04-16",1800.38,1808.79,1800.38,1800.38,4900],["2007-04-17",1712.04,1724.66,1712.04,1712.04,1860],["2007-04-18",1712.04,1796.17,1640.53,1796.17,6150],["2007-04-19",1884.51,1884.51,1884.51,1884.51,11560],["2007-04-20",1808.79,1884.51,1808.79,1808.79,5900],["2007-04-23",1724.66,1724.66,1720.46,1724.66,1430],["2007-04-24",1724.66,1808.79,1640.53,1724.66,6600],["2007-04-25",1724.66,1808.79,1724.66,1808.79,4420],["2007-05-02",1766.73,1766.73,1724.66,1766.73,3280],["2007-05-03",1766.73,1766.73,1766.73,1766.73,4200],["2007-05-04",1808.79,1808.79,1808.79,1808.79,2700],["2007-05-07",1766.73,1766.73,1766.73,1766.73,5970],["2007-05-08",1766.73,1808.79,1766.73,1766.73,12700],["2007-05-09",1724.66,1766.73,1724.66,1724.66,9540],["2007-05-10",1724.66,1766.73,1724.66,1766.73,9200],["2007-05-11",1766.73,1766.73,1766.73,1766.73,860],["2007-05-14",1766.73,1766.73,1766.73,1766.73,3300],["2007-05-15",1745.7,1766.73,1745.7,1745.7,2630],["2007-05-16",1745.7,1745.7,1724.66,1745.7,4700],["2007-05-17",1745.7,1745.7,1661.57,1745.7,4010],["2007-05-18",1745.7,1745.7,1682.6,1745.7,19270],["2007-05-21",1787.76,1808.79,1787.76,1808.79,6190],["2007-05-22",1897.13,1897.13,1897.13,1897.13,7610],["2007-05-23",1897.13,1934.99,1897.13,1934.99,5410],["2007-05-24",1838.24,1934.99,1838.24,1838.24,4110],["2007-05-25",1766.73,1766.73,1749.9,1766.73,5640],["2007-05-28",1850.86,1855.06,1850.86,1850.86,7620],["2007-05-29",1808.79,1871.89,1808.79,1808.79,6800],["2007-05-30",1787.76,1829.82,1787.76,1787.76,1700],["2007-05-31",1787.76,1796.17,1766.73,1796.17,1850],["2007-06-01",1796.17,1829.82,1796.17,1796.17,5140],["2007-06-04",1796.17,1850.86,1796.17,1796.17,1180],["2007-06-05",1796.17,1800.38,1796.17,1800.38,6480],["2007-06-06",1850.86,1888.72,1850.86,1888.72,16900],["2007-06-07",1981.26,1981.26,1981.26,1981.26,18430],["2007-06-08",2044.36,2061.18,2044.36,2044.36,29010],["2007-06-11",2044.36,2044.36,1943.4,1943.4,6570],["2007-06-12",1934.99,1934.99,1846.65,1892.92,8970],["2007-06-13",1892.92,1892.92,1855.06,1892.92,9640],["2007-06-14",1913.95,1956.02,1913.95,1956.02,5550],["2007-06-15",1956.02,1956.02,1934.99,1934.99,2500],["2007-06-18",1934.99,1934.99,1850.86,1892.92,4500],["2007-06-19",1927.18,1927.18,1927.18,1927.18,5070],["2007-06-20",1927.18,1927.18,1927.18,1927.18,3650],["2007-06-21",1927.18,1927.18,1927.18,1927.18,7810],["2007-06-22",1948.6,1948.6,1948.6,1948.6,11980],["2007-06-25",2012.84,2042.81,2012.84,2042.81,13890],["2007-06-26",2077.08,2141.31,2077.08,2077.08,14600],["2007-06-27",1991.42,1991.42,1974.29,1974.29,4410],["2007-06-28",1974.29,2012.84,1944.31,2012.84,6730],["2007-06-29",1970.01,1970.01,1970.01,1970.01,3430],["2007-07-02",1884.36,1884.36,1875.79,1875.79,2600],["2007-07-03",1798.7,1798.7,1794.42,1798.7,3510],["2007-07-04",1798.7,1841.53,1755.88,1841.53,5820],["2007-07-05",1841.53,1841.53,1751.6,1751.6,4300],["2007-07-06",1734.47,1734.47,1734.47,1734.47,1530],["2007-07-09",1734.47,1820.12,1734.47,1777.29,1070],["2007-07-10",1820.12,1862.94,1820.12,1862.94,2340],["2007-07-11",1862.94,1862.94,1841.53,1841.53,1500],["2007-07-12",1841.53,1841.53,1781.57,1781.57,1310],["2007-07-13",1832.97,1867.23,1832.97,1832.97,1710],["2007-07-16",1837.25,1841.53,1837.25,1841.53,1010],["2007-07-17",1832.97,1832.97,1828.68,1832.97,300],["2007-07-18",1841.53,1884.36,1841.53,1884.36,7050],["2007-07-19",1884.36,1927.18,1884.36,1927.18,2910],["2007-07-20",1948.6,1970.01,1948.6,1970.01,11560],["2007-07-23",1970.01,1970.01,1970.01,1970.01,17850],["2007-07-24",1970.01,1970.01,1927.18,1927.18,6360],["2007-07-25",1939.97,1939.97,1931.15,1931.15,1830],["2007-07-26",1851.79,1851.79,1842.97,1851.79,2240],["2007-07-27",1851.79,1895.88,1851.79,1895.88,1570],["2007-07-30",1873.83,1873.83,1851.79,1851.79,1600],["2007-07-31",1851.79,1851.79,1829.74,1829.74,1620],["2007-08-01",1829.74,1917.92,1763.61,1917.92,2520],["2007-08-02",1829.74,1851.79,1829.74,1829.74,3100],["2007-08-03",1856.2,1856.2,1856.2,1856.2,1000],["2007-08-06",1873.83,1873.83,1851.79,1869.43,1350],["2007-08-07",1851.79,1873.83,1847.38,1873.83,1760],["2007-08-08",1873.83,1878.24,1851.79,1860.61,5980],["2007-08-09",1860.61,1860.61,1851.79,1856.2,5500],["2007-08-10",1865.19,1865.19,1865.19,1865.19,1650],["2007-08-13",1820.24,1820.24,1820.24,1820.24,500],["2007-08-14",1820.24,1820.24,1820.24,1820.24,890],["2007-08-15",1797.77,1820.24,1797.77,1820.24,2310],["2007-08-16",1802.27,1842.71,1802.27,1842.71,1170],["2007-08-17",1842.71,1887.66,1842.71,1842.71,110],["2007-08-20",1797.77,1797.77,1797.77,1797.77,1810],["2007-08-21",1838.22,1838.22,1797.77,1797.77,1730],["2007-08-22",1797.77,1797.77,1784.29,1784.29,1870],["2007-08-23",1752.83,1752.83,1752.83,1752.83,2950],["2007-08-24",1734.85,1752.83,1707.88,1743.84,14860],["2007-08-27",1829.23,1829.23,1797.77,1829.23,7430],["2007-08-28",1919.12,1919.12,1887.66,1887.66,8390],["2007-08-29",1865.19,1878.67,1820.24,1878.67,4810],["2007-08-30",1842.71,1842.71,1820.24,1820.24,4840],["2007-08-31",1820.24,1820.24,1797.77,1797.77,5350],["2007-09-04",1883.16,1883.16,1820.24,1865.19,4750],["2007-09-05",1842.71,1865.19,1802.27,1802.27,2870],["2007-09-06",1887.66,1887.66,1838.22,1887.66,13030],["2007-09-07",1973.05,1973.05,1932.6,1941.59,25690],["2007-09-10",2022.49,2022.49,1941.59,1977.55,21520],["2007-09-11",4720.85,4720.85,4613.56,4667.2,14190],["2007-09-12",4452.62,4452.62,4452.62,4452.62,19630],["2007-09-13",4259.49,4398.97,4259.49,4345.33,14410],["2007-09-14",4345.33,4398.97,4345.33,4398.97,5290],["2007-09-17",4398.97,4409.7,4388.24,4388.24,3410],["2007-09-18",4291.68,4388.24,4291.68,4388.24,5610],["2007-09-19",4388.24,4388.24,4323.87,4345.33,7780],["2007-09-20",4345.33,4388.24,4345.33,4388.24,13510],["2007-09-21",4388.24,4398.97,4345.33,4398.97,17190],["2007-09-24",4398.97,4409.7,4345.33,4356.06,5880],["2007-09-25",4570.64,4570.64,4506.26,4506.26,17960],["2007-09-26",4506.26,4720.85,4463.35,4506.26,21620],["2007-09-27",4452.62,4452.62,4398.97,4431.16,17590],["2007-09-28",4398.97,4613.56,4398.97,4613.56,24820],["2007-10-01",4828.14,4838.87,4720.85,4828.14,12640],["2007-10-02",4828.14,4828.14,4667.2,4753.04,7360],["2007-10-03",4667.2,4710.12,4613.56,4667.2,9940],["2007-10-04",4441.89,4667.2,4441.89,4559.91,15580],["2007-10-05",4656.47,4656.47,4506.26,4559.91,14920],["2007-10-08",4506.26,4559.91,4506.26,4559.91,18600],["2007-10-09",4667.2,4667.2,4559.91,4613.56,13710],["2007-10-10",4613.56,4635.01,4559.91,4613.56,25280],["2007-10-11",4828.14,4838.87,4774.49,4838.87,51460],["2007-10-12",5074.91,5074.91,4602.83,5021.27,70080],["2007-10-15",5021.27,5042.72,4935.43,4935.43,16400],["2007-10-16",5085.64,5085.64,4935.43,5053.45,23290],["2007-10-17",5096.37,5096.37,4935.43,5042.72,27960],["2007-10-18",5042.72,5042.72,4935.43,4935.43,26790],["2007-10-19",4688.66,4828.14,4688.66,4828.14,7460],["2007-10-22",4881.79,4881.79,4828.14,4828.14,10570],["2007-10-23",4720.85,4720.85,4667.2,4667.2,13010],["2007-10-24",4667.2,4720.85,4667.2,4720.85,9660],["2007-10-25",4828.14,4956.89,4828.14,4956.89,27080],["2007-10-26",5042.72,5053.45,4989.08,4989.08,36660],["2007-10-29",4838.87,4935.43,4828.14,4828.14,13450],["2007-10-30",4935.43,4935.43,4828.14,4828.14,4070],["2007-10-31",4742.31,4989.08,4742.31,4935.43,11580],["2007-11-01",4753.04,4935.43,4753.04,4935.43,9130],["2007-11-02",4688.66,4828.14,4688.66,4763.77,42410],["2007-11-05",4699.39,4699.39,4559.91,4559.91,15450],["2007-11-06",4613.56,4613.56,4516.99,4613.56,10180],["2007-11-07",4613.56,4667.2,4613.56,4613.56,4030],["2007-11-08",4613.56,4838.87,4613.56,4838.87,23780],["2007-11-09",4828.14,4828.14,4720.85,4828.14,7200],["2007-11-12",4613.56,4613.56,4613.56,4613.56,660],["2007-11-13",4538.45,4538.45,4398.97,4398.97,7880],["2007-11-14",4398.97,4613.56,4398.97,4613.56,47440],["2007-11-15",4720.85,4720.85,4559.91,4559.91,7320],["2007-11-16",4398.97,4667.2,4377.51,4667.2,4000],["2007-11-19",4452.62,4613.56,4452.62,4506.26,3380],["2007-11-20",4506.26,4516.99,4452.62,4516.99,46580],["2007-11-21",4516.99,4559.91,4398.97,4559.91,6260],["2007-11-22",4559.91,4559.91,4463.35,4463.35,3460],["2007-11-23",4549.18,4549.18,4452.62,4495.54,6340],["2007-11-26",4398.97,4495.54,4398.97,4474.08,9520],["2007-11-27",4474.08,4559.91,4474.08,4484.81,4650],["2007-11-28",4506.26,4506.26,4409.7,4409.7,1530],["2007-11-29",4398.97,4559.91,4398.97,4409.7,5810],["2007-11-30",4356.06,4398.97,4280.95,4313.14,20840],["2007-12-03",4313.14,4484.81,4313.14,4323.87,2020],["2007-12-04",4345.33,4398.97,4345.33,4398.97,6310],["2007-12-05",4345.33,4398.97,4291.68,4291.68,9460],["2007-12-06",4291.68,4398.97,4291.68,4398.97,4500],["2007-12-07",4291.68,4388.24,4291.68,4388.24,8700],["2007-12-10",4259.49,4291.68,4259.49,4291.68,5740],["2007-12-11",4130.74,4130.74,4130.74,4130.74,280],["2007-12-12",4184.39,4238.03,4130.74,4130.74,5060],["2007-12-13",4184.39,4184.39,4130.74,4130.74,1720],["2007-12-14",4077.1,4130.74,4077.1,4130.74,1010],["2007-12-17",4130.74,4152.2,4077.1,4087.83,2470],["2007-12-18",4077.1,4141.47,4077.1,4130.74,2630],["2007-12-19",4173.66,4184.39,4087.83,4087.83,39350],["2007-12-20",4087.83,4184.39,4087.83,4130.74,4390],["2007-12-21",4130.74,4130.74,4120.01,4120.01,560],["2007-12-24",4087.83,4087.83,3969.8,3969.8,8640],["2007-12-25",3916.16,3969.8,3808.87,3808.87,22490],["2007-12-26",3969.8,3969.8,3830.32,3969.8,5750],["2007-12-27",3969.8,4077.1,3969.8,4077.1,37580],["2007-12-28",4162.93,4184.39,3969.8,4184.39,9500],["2008-01-02",4034.18,4238.03,4034.18,4184.39,8220],["2008-01-03",4184.39,4184.39,4044.91,4173.66,13600],["2008-01-04",4173.66,4173.66,4152.2,4173.66,8720],["2008-01-07",4130.74,4130.74,4120.01,4120.01,3710],["2008-01-08",3969.8,4120.01,3969.8,4120.01,2220],["2008-01-09",4077.1,4077.1,4077.1,4077.1,500],["2008-01-10",3873.24,3883.97,3873.24,3873.24,1200],["2008-01-11",3873.24,3873.24,3776.68,3776.68,1850],["2008-01-14",3776.68,3776.68,3701.57,3744.49,2460],["2008-01-15",3562.09,3594.28,3562.09,3594.28,10150],["2008-01-16",3497.72,3765.95,3497.72,3765.95,3360],["2008-01-17",3948.35,3948.35,3862.51,3937.62,3330],["2008-01-18",3776.68,3969.8,3776.68,3969.8,1880],["2008-01-21",3948.35,3959.08,3937.62,3937.62,5950],["2008-01-22",3937.62,3937.62,3755.22,3755.22,2280],["2008-01-23",3755.22,3755.22,3647.93,3701.57,12330],["2008-01-24",3594.28,3765.95,3594.28,3755.22,5620],["2008-01-25",3572.82,3647.93,3572.82,3647.93,2490],["2008-01-28",3647.93,3744.49,3647.93,3744.49,5070],["2008-01-29",3755.22,3841.05,3744.49,3841.05,7860],["2008-01-30",3969.8,4023.45,3894.7,4023.45,4600],["2008-01-31",4044.91,4066.37,4023.45,4023.45,8640],["2008-02-01",3969.8,4077.1,3830.32,4077.1,3830],["2008-02-12",4077.1,4077.1,4077.1,4077.1,3200],["2008-02-13",3883.97,3969.8,3873.24,3969.8,500],["2008-02-14",3798.14,4066.37,3798.14,4066.37,7470],["2008-02-15",4066.37,4066.37,3916.16,4066.37,4610],["2008-02-18",3873.24,4001.99,3873.24,4001.99,5270],["2008-02-19",3916.16,3969.8,3862.51,3969.8,5290],["2008-02-20",3776.68,3862.51,3776.68,3776.68,3860],["2008-02-21",3626.47,3669.39,3594.28,3594.28,2630],["2008-02-22",3422.62,3422.62,3422.62,3422.62,1220],["2008-02-25",3336.78,3583.55,3336.78,3433.34,1390],["2008-02-26",3433.34,3433.34,3379.7,3379.7,6190],["2008-02-27",3258.6,3544.83,3258.6,3412.72,2830],["2008-02-28",3423.73,3434.74,3423.73,3423.73,3910],["2008-02-29",3302.64,3302.64,3302.64,3302.64,2960],["2008-03-03",3137.51,3159.52,3137.51,3137.51,2070],["2008-03-04",2983.38,2983.38,2983.38,2983.38,3890],["2008-03-05",2862.29,2862.29,2840.27,2840.27,5350],["2008-03-06",2972.37,2972.37,2972.37,2972.37,2160],["2008-03-07",3115.49,3115.49,3115.49,3115.49,2220],["2008-03-10",3236.58,3269.61,3192.55,3192.55,7710],["2008-03-11",3291.63,3291.63,3192.55,3192.55,4350],["2008-03-12",3247.59,3346.67,3247.59,3346.67,9600],["2008-03-13",3456.76,3511.8,3302.64,3511.8,3060],["2008-03-14",3357.68,3456.76,3346.67,3357.68,2220],["2008-03-17",3225.58,3247.59,3192.55,3247.59,2420],["2008-03-18",3247.59,3247.59,3093.47,3093.47,1240],["2008-03-19",3192.55,3192.55,2983.38,2983.38,1630],["2008-03-20",2862.29,3082.46,2862.29,3082.46,1900],["2008-03-21",2939.35,3181.54,2928.34,3115.49,2090],["2008-03-24",2961.36,2961.36,2961.36,2961.36,1200],["2008-03-25",2818.25,2917.33,2818.25,2917.33,10390],["2008-03-26",2818.25,2972.37,2818.25,2972.37,4920],["2008-03-27",2983.38,2994.39,2983.38,2994.39,4970],["2008-03-28",3016.41,3016.41,3016.41,3016.41,100],["2008-03-31",3038.43,3038.43,3038.43,3038.43,10],["2008-04-01",3060.44,3060.44,3060.44,3060.44,110],["2008-04-02",3082.46,3082.46,3082.46,3082.46,10],["2008-04-03",3104.48,3104.48,3104.48,3104.48,10],["2008-04-04",3126.5,3126.5,3126.5,3126.5,710],["2008-04-07",3181.54,3181.54,3181.54,3181.54,10],["2008-04-08",3236.58,3236.58,3203.56,3203.56,800],["2008-04-09",3148.51,3148.51,3148.51,3148.51,300],["2008-04-10",3093.47,3093.47,3093.47,3093.47,20],["2008-04-11",3038.43,3038.43,3038.43,3038.43,20],["2008-04-16",2983.38,2983.38,2983.38,2983.38,110],["2008-04-17",2928.34,3038.43,2928.34,3038.43,2260],["2008-04-18",2983.38,2983.38,2983.38,2983.38,300],["2008-04-21",2928.34,2983.38,2928.34,2983.38,4880],["2008-04-22",2983.38,2983.38,2928.34,2983.38,7400],["2008-04-23",2928.34,2928.34,2928.34,2928.34,200],["2008-04-24",2873.29,2873.29,2873.29,2873.29,4240],["2008-04-25",2862.29,2928.34,2862.29,2928.34,910],["2008-04-28",2961.36,2983.38,2961.36,2983.38,13770],["2008-04-29",2994.39,3016.41,2983.38,3016.41,1820],["2008-05-05",3027.42,3027.42,2961.36,3016.41,2090],["2008-05-06",2961.36,2961.36,2961.36,2961.36,2170],["2008-05-07",2906.32,2906.32,2906.32,2906.32,10],["2008-05-08",2851.28,2851.28,2851.28,2851.28,2000],["2008-05-09",2796.23,2796.23,2796.23,2796.23,3510],["2008-05-12",2741.19,2741.19,2741.19,2741.19,1010],["2008-05-13",2697.15,2697.15,2697.15,2697.15,20],["2008-05-14",2653.12,2653.12,2653.12,2653.12,10],["2008-05-15",2609.08,2609.08,2609.08,2609.08,10],["2008-05-16",2565.05,2565.05,2565.05,2565.05,15020],["2008-05-19",2521.01,2609.08,2521.01,2521.01,1530],["2008-05-20",2476.98,2476.98,2476.98,2476.98,20],["2008-05-21",2476.98,2476.98,2476.98,2476.98,0],["2008-05-22",2432.94,2432.94,2432.94,2432.94,10],["2008-05-23",2388.91,2388.91,2388.91,2388.91,10],["2008-05-26",2344.87,2344.87,2344.87,2344.87,10],["2008-05-30",2300.84,2300.84,2300.84,2300.84,10],["2008-06-02",2256.8,2256.8,2256.8,2256.8,10],["2008-06-03",2256.8,2256.8,2256.8,2256.8,0],["2008-06-04",2212.77,2212.77,2212.77,2212.77,10],["2008-06-05",2168.73,2168.73,2168.73,2168.73,900],["2008-06-06",2135.71,2135.71,2135.71,2135.71,100],["2008-06-09",2102.68,2102.68,2102.68,2102.68,10],["2008-06-10",2069.65,2069.65,2069.65,2069.65,12000],["2008-06-11",2036.63,2091.67,2036.63,2091.67,7810],["2008-06-12",2124.7,2124.7,2058.64,2058.64,3290],["2008-06-13",2025.62,2091.67,2025.62,2058.64,2840],["2008-06-16",2091.67,2091.67,2091.67,2091.67,100],["2008-06-17",2124.7,2124.7,2124.7,2124.7,1750],["2008-06-18",2157.72,2157.72,2091.67,2091.67,940],["2008-06-19",2036.63,2036.63,2036.63,2036.63,4000],["2008-06-20",1981.58,1981.58,1981.58,1981.58,3010],["2008-06-23",1926.54,1926.54,1926.54,1926.54,5050],["2008-06-24",1926.54,1926.54,1882.5,1882.5,610],["2008-06-25",1827.46,1937.55,1827.46,1937.55,1520],["2008-06-26",1893.51,1981.58,1882.5,1981.58,2350],["2008-06-27",1926.54,2036.63,1926.54,2036.63,190],["2008-06-30",2091.67,2091.67,2091.67,2091.67,4300],["2008-07-01",2135.71,2146.71,2135.71,2146.71,7430],["2008-07-02",2201.76,2201.76,2201.76,2201.76,3590],["2008-07-03",2135.71,2245.79,2135.71,2245.79,2560],["2008-07-04",2289.83,2311.85,2212.77,2311.85,11950],["2008-07-07",2377.9,2377.9,2311.85,2311.85,9300],["2008-07-08",2245.79,2245.79,2245.79,2245.79,210],["2008-07-09",2201.76,2201.76,2179.74,2179.74,2220],["2008-07-10",2122.38,2179.74,2122.38,2179.74,590],["2008-07-11",2122.38,2179.74,2122.38,2179.74,2150],["2008-07-14",2179.74,2214.16,2179.74,2214.16,7720],["2008-07-15",2271.52,2271.52,2271.52,2271.52,5220],["2008-07-16",2328.88,2328.88,2328.88,2328.88,8040],["2008-07-17",2260.05,2340.35,2260.05,2260.05,2570],["2008-07-18",2202.68,2202.68,2202.68,2202.68,1350],["2008-07-21",2145.32,2145.32,2145.32,2145.32,5020],["2008-07-22",2087.96,2087.96,2087.96,2087.96,10],["2008-07-23",2030.6,2030.6,2030.6,2030.6,10],["2008-07-24",1973.24,1973.24,1973.24,1973.24,1050],["2008-07-25",1915.88,1915.88,1915.88,1915.88,2200],["2008-07-28",1858.52,1973.24,1858.52,1973.24,3900],["2008-07-29",1950.29,2030.6,1950.29,2030.6,850],["2008-07-30",2087.96,2087.96,1973.24,1973.24,1510],["2008-07-31",1915.88,1915.88,1915.88,1915.88,230],["2008-08-01",1858.52,1858.52,1858.52,1858.52,2800],["2008-08-04",1812.63,1904.4,1812.63,1812.63,1270],["2008-08-05",1766.74,1766.74,1766.74,1766.74,2970],["2008-08-06",1720.85,1812.63,1720.85,1812.63,460],["2008-08-07",1766.74,1766.74,1766.74,1766.74,1800],["2008-08-08",1743.79,1812.63,1743.79,1812.63,2710],["2008-08-11",1858.52,1858.52,1858.52,1858.52,490],["2008-08-12",1904.4,1904.4,1904.4,1904.4,3690],["2008-08-13",1858.52,1950.29,1858.52,1858.52,280],["2008-08-14",1904.4,1904.4,1904.4,1904.4,12340],["2008-08-15",1950.29,1950.29,1950.29,1950.29,6990],["2008-08-18",2042.07,2042.07,2042.07,2042.07,2100],["2008-08-19",2133.85,2133.85,2133.85,2133.85,1100],["2008-08-20",2030.6,2225.63,2030.6,2225.63,7040],["2008-08-21",2122.38,2271.52,2122.38,2122.38,5650],["2008-08-22",2225.63,2225.63,2019.13,2019.13,750],["2008-08-25",2110.91,2110.91,2110.91,2110.91,2570],["2008-08-26",2214.16,2214.16,2179.74,2214.16,13830],["2008-08-27",2294.46,2317.41,2225.63,2225.63,7970],["2008-08-28",2214.16,2214.16,2122.38,2133.85,8370],["2008-08-29",2030.6,2030.6,2030.6,2030.6,9020],["2008-09-03",2122.38,2122.38,2122.38,2122.38,10660],["2008-09-04",2179.74,2179.74,2122.38,2122.38,6280],["2008-09-05",2122.38,2225.63,2122.38,2225.63,21550],["2008-09-08",2179.74,2191.21,2122.38,2145.32,22130],["2008-09-09",2237.1,2237.1,2179.74,2179.74,7680],["2008-09-10",2179.74,2237.1,2087.96,2087.96,8280],["2008-09-11",1984.71,2168.27,1984.71,2087.96,6690],["2008-09-12",1984.71,2179.74,1984.71,1984.71,8710],["2008-09-15",1904.4,2065.02,1904.4,2065.02,2220],["2008-09-16",2065.02,2065.02,1961.77,2065.02,10270],["2008-09-17",1961.77,2007.66,1961.77,1961.77,5870],["2008-09-18",1869.99,1881.46,1869.99,1869.99,9210],["2008-09-19",1869.99,1961.77,1869.99,1961.77,790],["2008-09-22",2053.54,2053.54,1892.93,2053.54,270],["2008-09-23",2145.32,2145.32,2053.54,2053.54,1460],["2008-09-24",1961.77,2053.54,1961.77,1961.77,5100],["2008-09-25",1904.4,2053.54,1904.4,1984.71,5760],["2008-09-26",2007.66,2065.02,2007.66,2065.02,1220],["2008-09-29",2065.02,2099.43,2019.13,2019.13,8960],["2008-09-30",1927.35,1927.35,1927.35,1927.35,6200],["2008-10-01",1950.29,1950.29,1927.35,1950.29,5800],["2008-10-02",1950.29,2030.6,1950.29,2030.6,110],["2008-10-03",2030.6,2030.6,1950.29,1950.29,8070],["2008-10-06",1858.52,1950.29,1858.52,1950.29,4610],["2008-10-07",1858.52,1950.29,1858.52,1950.29,3090],["2008-10-08",1858.52,1869.99,1858.52,1869.99,3940],["2008-10-09",1961.77,1961.77,1835.57,1835.57,2410],["2008-10-10",1778.21,1835.57,1778.21,1835.57,880],["2008-10-13",1778.21,1835.57,1778.21,1778.21,6270],["2008-10-14",1858.52,1858.52,1858.52,1858.52,20],["2008-10-15",1858.52,1858.52,1858.52,1858.52,1000],["2008-10-16",1835.57,1892.93,1835.57,1881.46,1260],["2008-10-17",1973.24,1973.24,1973.24,1973.24,10550],["2008-10-20",2065.02,2065.02,1892.93,1892.93,12910],["2008-10-21",1892.93,1984.71,1892.93,1904.4,7590],["2008-10-22",1892.93,1892.93,1858.52,1892.93,920],["2008-10-23",1801.15,1927.35,1801.15,1835.57,7510],["2008-10-24",1835.57,1847.04,1789.68,1835.57,6310],["2008-10-27",1743.79,1778.21,1743.79,1778.21,6210],["2008-10-28",1697.9,1812.63,1697.9,1812.63,4560],["2008-10-29",1892.93,1892.93,1892.93,1892.93,3440],["2008-10-30",1801.15,1984.71,1801.15,1835.57,210],["2008-10-31",1927.35,1927.35,1847.04,1847.04,3460],["2008-11-03",1801.15,1801.15,1801.15,1801.15,500],["2008-11-04",1743.79,1835.57,1743.79,1835.57,5670],["2008-11-05",1927.35,1927.35,1927.35,1927.35,2000],["2008-11-06",1835.57,2007.66,1835.57,2007.66,1140],["2008-11-07",1915.88,1915.88,1915.88,1915.88,10],["2008-11-10",1996.18,1996.18,1847.04,1847.04,2540],["2008-11-11",1755.26,1892.93,1755.26,1778.21,7910],["2008-11-12",1778.21,1778.21,1778.21,1778.21,2310],["2008-11-13",1778.21,1801.15,1778.21,1801.15,2870],["2008-11-14",1835.57,1835.57,1835.57,1835.57,10],["2008-11-17",1835.57,1835.57,1812.63,1812.63,2470],["2008-11-18",1835.57,1835.57,1778.21,1778.21,750],["2008-11-19",1778.21,1778.21,1720.85,1720.85,730],["2008-11-20",1663.49,1663.49,1663.49,1663.49,10],["2008-11-21",1720.85,1720.85,1720.85,1720.85,30],["2008-11-24",1801.15,1801.15,1663.49,1663.49,20],["2008-11-25",1629.07,1743.79,1629.07,1743.79,110],["2008-11-26",1755.9,1828.56,1755.9,1828.56,30],["2008-11-27",1755.9,1755.9,1743.79,1743.79,530],["2008-11-28",1671.13,1828.56,1659.02,1659.02,1270],["2008-12-01",1634.81,1634.81,1586.37,1586.37,640],["2008-12-02",1525.82,1525.82,1525.82,1525.82,10],["2008-12-03",1453.16,1453.16,1453.16,1453.16,590],["2008-12-04",1392.61,1392.61,1380.5,1380.5,1510],["2008-12-05",1380.5,1416.83,1380.5,1380.5,3210],["2008-12-08",1380.5,1380.5,1380.5,1380.5,0],["2008-12-09",1380.5,1380.5,1319.95,1319.95,1500],["2008-12-10",1259.41,1319.95,1259.41,1271.52,1020],["2008-12-11",1271.52,1271.52,1271.52,1271.52,2500],["2008-12-12",1332.06,1332.06,1332.06,1332.06,50],["2008-12-15",1332.06,1332.06,1332.06,1332.06,210],["2008-12-16",1332.06,1332.06,1307.84,1307.84,1010],["2008-12-17",1307.84,1332.06,1307.84,1332.06,310],["2008-12-18",1392.61,1392.61,1392.61,1392.61,10],["2008-12-19",1392.61,1392.61,1392.61,1392.61,300],["2008-12-22",1392.61,1453.16,1392.61,1453.16,1230],["2008-12-23",1525.82,1525.82,1513.71,1513.71,560],["2008-12-24",1562.15,1562.15,1562.15,1562.15,550],["2008-12-25",1513.71,1513.71,1513.71,1513.71,290],["2008-12-26",1465.27,1465.27,1465.27,1465.27,90],["2008-12-29",1537.93,1537.93,1537.93,1537.93,500],["2008-12-30",1574.26,1574.26,1489.49,1489.49,1120],["2008-12-31",1477.38,1477.38,1477.38,1477.38,80],["2009-01-02",1465.27,1465.27,1465.27,1465.27,170],["2009-01-05",1404.72,1404.72,1404.72,1404.72,100],["2009-01-06",1416.83,1465.27,1404.72,1465.27,3890],["2009-01-07",1537.93,1537.93,1537.93,1537.93,890],["2009-01-08",1562.15,1610.59,1562.15,1610.59,1000],["2009-01-09",1683.24,1683.24,1671.13,1683.24,7810],["2009-01-12",1610.59,1610.59,1610.59,1610.59,110],["2009-01-13",1550.04,1550.04,1550.04,1550.04,100],["2009-01-14",1513.71,1513.71,1513.71,1513.71,360],["2009-01-15",1586.37,1586.37,1489.49,1489.49,1220],["2009-01-16",1489.49,1562.15,1489.49,1562.15,610],["2009-01-19",1513.71,1634.81,1513.71,1634.81,410],["2009-01-20",1634.81,1634.81,1634.81,1634.81,0],["2009-01-21",1562.15,1562.15,1562.15,1562.15,560],["2009-01-22",1574.26,1634.81,1574.26,1574.26,1200],["2009-01-23",1586.37,1646.91,1586.37,1646.91,410],["2009-02-02",1586.37,1586.37,1574.26,1574.26,1110],["2009-02-03",1513.71,1513.71,1513.71,1513.71,290],["2009-02-04",1525.82,1525.82,1525.82,1525.82,50],["2009-02-05",1598.48,1598.48,1537.93,1537.93,1540],["2009-02-06",1610.59,1610.59,1525.82,1525.82,520],["2009-02-09",1598.48,1598.48,1550.04,1550.04,1120],["2009-02-10",1574.26,1622.7,1574.26,1622.7,2010],["2009-02-11",1622.7,1622.7,1622.7,1622.7,840],["2009-02-12",1659.02,1659.02,1622.7,1622.7,2350],["2009-02-13",1622.7,1622.7,1622.7,1622.7,200],["2009-02-16",1634.81,1634.81,1622.7,1622.7,1540],["2009-02-17",1586.37,1586.37,1586.37,1586.37,170],["2009-02-18",1513.71,1537.93,1513.71,1537.93,4070],["2009-02-19",1537.93,1537.93,1513.71,1513.71,2700],["2009-02-20",1586.37,1586.37,1586.37,1586.37,30],["2009-02-23",1525.82,1525.82,1525.82,1525.82,1680],["2009-02-24",1598.48,1598.48,1598.48,1598.48,1700],["2009-02-25",1622.7,1622.7,1537.93,1622.7,2720],["2009-02-26",1562.15,1562.15,1550.04,1562.15,5520],["2009-02-27",1513.71,1513.71,1513.71,1513.71,750],["2009-03-02",1513.71,1513.71,1513.71,1513.71,510],["2009-03-03",1525.82,1525.82,1525.82,1525.82,210],["2009-03-04",1598.48,1598.48,1525.82,1525.82,2220],["2009-03-05",1598.48,1598.48,1598.48,1598.48,1500],["2009-03-06",1574.26,1598.48,1574.26,1598.48,2010],["2009-03-09",1671.13,1671.13,1671.13,1671.13,2230],["2009-03-10",1622.7,1622.7,1622.7,1622.7,200],["2009-03-11",1671.13,1695.35,1622.7,1622.7,4230],["2009-03-12",1622.7,1622.7,1622.7,1622.7,110],["2009-03-13",1695.35,1695.35,1574.26,1695.35,1030],["2009-03-16",1780.12,1780.12,1610.59,1671.13,230],["2009-03-17",1646.91,1646.91,1646.91,1646.91,230],["2009-03-18",1646.91,1646.91,1646.91,1646.91,0],["2009-03-19",1646.91,1695.35,1646.91,1659.02,990],["2009-03-20",1659.02,1731.68,1659.02,1671.13,3630],["2009-03-23",1671.13,1671.13,1671.13,1671.13,0],["2009-03-24",1743.79,1743.79,1622.7,1743.79,470],["2009-03-25",1828.56,1828.56,1659.02,1659.02,400],["2009-03-26",1731.68,1731.68,1731.68,1731.68,280],["2009-03-27",1695.35,1695.35,1695.35,1695.35,160],["2009-03-30",1634.81,1780.12,1634.81,1780.12,560],["2009-03-31",1719.57,1719.57,1719.57,1719.57,160],["2009-04-01",1731.68,1804.34,1731.68,1804.34,130],["2009-04-02",1889.11,1889.11,1828.56,1828.56,800],["2009-04-03",1828.56,1828.56,1743.79,1743.79,2960],["2009-04-07",1804.34,1828.56,1804.34,1828.56,890],["2009-04-08",1877.0,1877.0,1780.12,1780.12,130],["2009-04-09",1864.89,1864.89,1768.01,1768.01,300],["2009-04-10",1852.78,1852.78,1852.78,1852.78,3450],["2009-04-13",1925.44,1937.55,1780.12,1780.12,1150],["2009-04-14",1864.89,1864.89,1864.89,1864.89,800],["2009-04-15",1925.44,1925.44,1864.89,1864.89,120],["2009-04-16",1949.66,1949.66,1864.89,1864.89,3720],["2009-04-17",1913.33,1949.66,1864.89,1949.66,3700],["2009-04-20",1949.66,1949.66,1852.78,1852.78,3300],["2009-04-21",1816.45,1816.45,1816.45,1816.45,100],["2009-04-22",1816.45,1901.22,1816.45,1901.22,1010],["2009-04-23",1961.77,1985.99,1901.22,1901.22,3100],["2009-04-24",1840.67,1937.55,1840.67,1937.55,600],["2009-04-27",1840.67,1937.55,1840.67,1937.55,320],["2009-04-28",1985.99,1985.99,1985.99,1985.99,7450],["2009-04-29",1961.77,1998.1,1961.77,1998.1,1370],["2009-05-04",2082.86,2094.97,2082.86,2094.97,590],["2009-05-05",2191.85,2191.85,2191.85,2191.85,5420],["2009-05-06",2082.86,2082.86,2082.86,2082.86,10],["2009-05-07",2119.19,2143.41,2107.08,2107.08,3700],["2009-05-08",2107.08,2107.08,2107.08,2107.08,4270],["2009-05-11",2107.08,2107.08,2022.31,2022.31,1720],["2009-05-12",1949.66,2082.86,1949.66,1973.88,2610],["2009-05-13",2070.75,2070.75,2058.64,2070.75,6980],["2009-05-14",2082.86,2082.86,2082.86,2082.86,100],["2009-05-15",2034.42,2179.74,2034.42,2082.86,5700],["2009-05-18",2058.64,2143.41,2058.64,2143.41,3400],["2009-05-19",2143.41,2155.52,2143.41,2155.52,2540],["2009-05-20",2155.52,2155.52,2143.41,2155.52,13220],["2009-05-21",2155.52,2167.63,2119.19,2119.19,7150],["2009-05-22",2070.75,2119.19,2058.64,2107.08,3850],["2009-05-25",2046.53,2143.41,2046.53,2143.41,2420],["2009-05-26",2179.74,2179.74,2119.19,2167.63,2190],["2009-05-27",2228.18,2240.29,2070.75,2240.29,8170],["2009-05-28",2240.29,2240.29,2131.3,2131.3,1580],["2009-06-08",2300.84,2300.84,2300.84,2300.84,300],["2009-06-09",2458.26,2458.26,2458.26,2458.26,24300],["2009-06-10",2627.8,2627.8,2627.8,2627.8,26900],["2009-06-11",2809.44,2809.44,2809.44,2809.44,7300],["2009-06-12",3003.2,3003.2,3003.2,3003.2,8500],["2009-06-15",2809.44,3209.06,2809.44,3100.08,22700],["2009-06-16",3075.86,3075.86,2894.21,2894.21,13800],["2009-06-17",3027.42,3027.42,2712.57,2712.57,10100],["2009-06-18",2930.54,2930.54,2930.54,2930.54,4400],["2009-06-19",2930.54,2930.54,2736.79,2736.79,4900],["2009-06-22",2664.13,2664.13,2664.13,2664.13,2200],["2009-06-23",2482.48,2482.48,2482.48,2482.48,3000],["2009-06-24",2579.36,2579.36,2312.95,2325.06,7200],["2009-06-25",2228.18,2421.93,2179.74,2421.93,12100],["2009-06-26",2070.75,2070.75,2058.64,2070.75,4500],["2009-06-29",2203.96,2203.96,2179.74,2191.85,1400],["2009-06-30",2312.95,2312.95,2046.53,2107.08,7300],["2009-07-01",1961.77,2058.64,1961.77,2058.64,5500],["2009-07-02",2179.74,2179.74,2179.74,2179.74,200],["2009-07-03",2300.84,2300.84,2119.19,2300.84,1400],["2009-07-06",2349.28,2349.28,2349.28,2349.28,200],["2009-07-07",2312.95,2349.28,2312.95,2349.28,2100],["2009-07-08",2349.28,2349.28,2349.28,2349.28,0],["2009-07-09",2349.28,2349.28,2349.28,2349.28,0],["2009-07-10",2349.28,2349.28,2349.28,2349.28,0],["2009-07-13",2191.85,2191.85,2191.85,2191.85,100],["2009-07-14",2046.53,2046.53,2046.53,2046.53,3000],["2009-07-15",1949.66,1949.66,1949.66,1949.66,100],["2009-07-16",2058.64,2082.86,2058.64,2082.86,1900],["2009-07-17",2082.86,2082.86,2082.86,2082.86,0],["2009-07-20",1937.55,2228.18,1937.55,1998.1,5800],["2009-07-21",2082.86,2082.86,2082.86,2082.86,100],["2009-07-22",2191.85,2191.85,2191.85,2191.85,100],["2009-07-23",2191.85,2191.85,2191.85,2191.85,0],["2009-07-24",2337.17,2337.17,2203.96,2203.96,10500],["2009-07-27",2107.08,2107.08,2107.08,2107.08,1300],["2009-07-28",2058.64,2058.64,2058.64,2058.64,1000],["2009-07-29",1998.1,1998.1,1998.1,1998.1,300],["2009-07-30",1998.1,1998.1,1937.55,1937.55,1300],["2009-07-31",1937.55,1937.55,1877.0,1877.0,19300],["2009-08-03",1925.44,1925.44,1901.22,1913.33,9000],["2009-08-04",1961.77,1998.1,1961.77,1998.1,5200],["2009-08-05",2094.97,2094.97,2094.97,2094.97,1000],["2009-08-06",2240.29,2240.29,2240.29,2240.29,18600],["2009-08-07",2385.6,2385.6,2300.84,2385.6,33700],["2009-08-10",2530.92,2543.03,2530.92,2543.03,4100],["2009-08-11",2712.57,2712.57,2506.7,2530.92,36600],["2009-08-12",2603.58,2603.58,2434.04,2482.48,21000],["2009-08-13",2458.26,2458.26,2421.93,2421.93,6000],["2009-08-14",2434.04,2434.04,2361.39,2361.39,300],["2009-08-17",2448.48,2512.92,2448.48,2448.48,10300],["2009-08-18",2603.13,2603.13,2448.48,2448.48,1700],["2009-08-19",2448.48,2448.48,2448.48,2448.48,2000],["2009-08-20",2384.05,2384.05,2358.28,2358.28,20900],["2009-08-21",2319.62,2448.48,2319.62,2384.05,6000],["2009-08-24",2396.94,2396.94,2396.94,2396.94,0],["2009-08-25",2396.94,2448.48,2384.05,2384.05,12100],["2009-08-26",2319.62,2371.16,2319.62,2319.62,10100],["2009-08-27",2384.05,2448.48,2280.96,2435.6,8500],["2009-08-28",2577.35,2577.35,2564.47,2577.35,82000],["2009-08-31",2757.77,2757.77,2757.77,2757.77,15100],["2009-09-01",2938.18,2938.18,2938.18,2938.18,25900],["2009-09-03",2951.07,2951.07,2744.88,2744.88,23900],["2009-09-04",2938.18,2963.95,2667.56,2680.45,27200],["2009-09-07",2538.69,2577.35,2525.8,2577.35,24000],["2009-09-08",2384.05,2693.33,2384.05,2693.33,7400],["2009-09-09",2706.22,2757.77,2706.22,2757.77,4900],["2009-09-10",2860.86,2860.86,2719.11,2770.65,10000],["2009-09-11",2783.54,2796.43,2770.65,2770.65,1700],["2009-09-14",2809.31,2822.2,2731.99,2783.54,13700],["2009-09-15",2770.65,2770.65,2680.45,2680.45,8000],["2009-09-16",2577.35,2706.22,2577.35,2590.24,12100],["2009-09-17",2757.77,2822.2,2667.56,2822.2,21400],["2009-09-18",2886.63,2899.52,2860.86,2899.52,25300],["2009-09-21",3092.82,3092.82,3067.05,3092.82,33900],["2009-09-22",3286.12,3299.01,3157.26,3286.12,34400],["2009-09-23",3414.99,3453.65,3144.37,3170.14,31800],["2009-09-24",3092.82,3324.78,3092.82,3092.82,15700],["2009-09-25",2912.41,3054.16,2899.52,2989.73,7000],["2009-09-28",3092.82,3144.37,2989.73,3079.94,9400],["2009-09-29",3067.05,3092.82,3028.39,3028.39,6800],["2009-09-30",3028.39,3028.39,3002.62,3028.39,15400],["2009-10-01",3002.62,3028.39,2899.52,2963.95,9300],["2009-10-02",2835.09,2835.09,2770.65,2835.09,14200],["2009-10-05",2847.97,2847.97,2706.22,2835.09,7700],["2009-10-06",2835.09,2860.86,2796.43,2835.09,15500],["2009-10-07",2963.95,3015.5,2963.95,2963.95,12600],["2009-10-08",2963.95,2963.95,2963.95,2963.95,4800],["2009-10-09",2963.95,3118.6,2963.95,3105.71,56900],["2009-10-12",3221.69,3247.46,3221.69,3247.46,9500],["2009-10-13",3466.54,3466.54,3466.54,3466.54,67400],["2009-10-14",3659.84,3698.5,3569.63,3698.5,48900],["2009-10-15",3866.03,3878.91,3788.71,3866.03,43400],["2009-10-16",3994.9,3994.9,3672.73,3685.61,9400],["2009-10-19",3788.71,3788.71,3530.97,3530.97,24500],["2009-10-20",3608.29,3801.59,3608.29,3801.59,59400],["2009-10-21",3814.48,3814.48,3646.95,3814.48,12200],["2009-10-22",3737.16,3737.16,3595.41,3595.41,24200],["2009-10-23",3737.16,3737.16,3479.43,3479.43,11900],["2009-10-26",3530.97,3672.73,3350.56,3479.43,28800],["2009-10-27",3286.12,3414.99,3273.24,3286.12,25900],["2009-10-28",3350.56,3492.31,3350.56,3479.43,8600],["2009-10-29",3479.43,3479.43,3221.69,3414.99,9700],["2009-10-30",3427.88,3543.86,3427.88,3518.09,10400],["2009-11-02",3260.35,3273.24,3260.35,3273.24,7400],["2009-11-03",3157.26,3350.56,3041.28,3054.16,10500],["2009-11-04",2899.52,3028.39,2899.52,3028.39,2700],["2009-11-05",3144.37,3157.26,3131.48,3157.26,8400],["2009-11-06",3311.9,3350.56,3260.35,3260.35,3600],["2009-11-09",3221.69,3221.69,3079.94,3079.94,3200],["2009-11-10",3092.82,3105.71,2899.52,2899.52,2800],["2009-11-11",2783.54,3157.26,2783.54,3105.71,1600],["2009-11-12",2835.09,3221.69,2835.09,3157.26,4000],["2009-11-13",2912.41,3157.26,2912.41,3131.48,9500],["2009-11-16",2976.84,3092.82,2963.95,3092.82,4300],["2009-11-17",3208.8,3208.8,2976.84,2976.84,600],["2009-11-18",2963.95,3092.82,2963.95,3092.82,4100],["2009-11-19",3157.26,3157.26,3157.26,3157.26,3100],["2009-11-20",3092.82,3092.82,3092.82,3092.82,200],["2009-11-23",2925.29,2963.95,2899.52,2912.41,5100],["2009-11-24",2873.75,2873.75,2822.2,2822.2,1500],["2009-11-25",3028.39,3028.39,2654.67,2654.67,14000],["2009-11-26",2577.35,2577.35,2500.03,2500.03,18100],["2009-11-27",2345.39,2680.45,2345.39,2667.56,2900],["2009-11-30",2783.54,2809.31,2783.54,2809.31,4100],["2009-12-01",2835.09,2963.95,2835.09,2963.95,2200],["2009-12-02",2963.95,2963.95,2744.88,2744.88,15000],["2009-12-03",2835.09,2835.09,2822.2,2822.2,1500],["2009-12-04",2899.52,2899.52,2899.52,2899.52,100],["2009-12-07",2770.65,2770.65,2719.11,2719.11,1000],["2009-12-08",2603.13,2603.13,2564.47,2564.47,2500],["2009-12-09",2448.48,2448.48,2396.94,2396.94,8700],["2009-12-10",2409.82,2409.82,2409.82,2409.82,0],["2009-12-11",2280.96,2280.96,2255.18,2255.18,1100],["2009-12-14",2319.62,2319.62,2280.96,2319.62,3200],["2009-12-15",2422.71,2422.71,2422.71,2422.71,100],["2009-12-16",2384.05,2384.05,2255.18,2255.18,8600],["2009-12-17",2190.75,2190.75,2190.75,2190.75,1200],["2009-12-18",2255.18,2319.62,2203.64,2319.62,5000],["2009-12-21",2409.82,2409.82,2384.05,2409.82,1200],["2009-12-22",2551.58,2551.58,2551.58,2551.58,100],["2009-12-23",2641.79,2641.79,2577.35,2641.79,1100],["2009-12-24",2706.22,2706.22,2487.14,2706.22,3000],["2009-12-25",2835.09,2873.75,2835.09,2835.09,4000],["2009-12-28",3028.39,3028.39,2706.22,2951.07,2400],["2009-12-29",3041.28,3041.28,2963.95,2963.95,600],["2009-12-30",3092.82,3092.82,3092.82,3092.82,200],["2009-12-31",3157.26,3157.26,2886.63,2886.63,6700],["2010-01-04",3028.39,3105.71,2989.73,3105.71,8500],["2010-01-05",3195.92,3221.69,2899.52,3157.26,8800],["2010-01-06",3092.82,3092.82,3092.82,3092.82,1000],["2010-01-07",3067.05,3195.92,3041.28,3079.94,7100],["2010-01-08",3221.69,3311.9,3118.6,3157.26,17700],["2010-01-11",3234.58,3234.58,3234.58,3234.58,0],["2010-01-12",3015.5,3015.5,3015.5,3015.5,1200],["2010-01-13",2809.31,2963.95,2809.31,2963.95,1900],["2010-01-14",2680.45,2809.31,2680.45,2770.65,7600],["2010-01-15",2680.45,2706.22,2680.45,2680.45,1200],["2010-01-18",2628.9,2628.9,2500.03,2500.03,4200],["2010-01-19",2525.8,2693.33,2525.8,2693.33,11400],["2010-01-20",2719.11,2719.11,2564.47,2564.47,18100],["2010-01-21",2706.22,2706.22,2487.14,2487.14,5500],["2010-01-22",2474.26,2512.92,2474.26,2512.92,700],["2010-01-25",2474.26,2474.26,2448.48,2474.26,11600],["2010-01-26",2564.47,2577.35,2461.37,2577.35,17000],["2010-01-27",2525.8,2525.8,2461.37,2461.37,2500],["2010-01-28",2512.92,2512.92,2448.48,2448.48,2000],["2010-01-29",2448.48,2577.35,2448.48,2577.35,700],["2010-02-01",2448.48,2448.48,2448.48,2448.48,14500],["2010-02-02",2461.37,2474.26,2448.48,2448.48,5100],["2010-02-03",2461.37,2461.37,2461.37,2461.37,300],["2010-02-04",2577.35,2577.35,2551.58,2564.47,1100],["2010-02-05",2422.71,2577.35,2422.71,2422.71,800],["2010-02-08",2448.48,2448.48,2448.48,2448.48,1200],["2010-02-09",2461.37,2461.37,2448.48,2448.48,2300],["2010-02-10",2603.13,2603.13,2525.8,2577.35,5800],["2010-02-11",2641.79,2641.79,2577.35,2577.35,9700],["2010-02-12",2577.35,2577.35,2577.35,2577.35,2200],["2010-02-22",2744.88,2757.77,2744.88,2757.77,35300],["2010-02-23",2798.72,2948.9,2798.72,2948.9,49500],["2010-02-24",2921.59,3112.73,2921.59,3112.73,41500],["2010-02-25",3085.42,3208.29,3085.42,3140.03,14800],["2010-02-26",3140.03,3208.29,3140.03,3167.34,23200],["2010-03-01",3153.68,3344.82,3153.68,3331.16,16000],["2010-03-02",3303.86,3344.82,3085.42,3344.82,19100],["2010-03-03",3276.55,3481.34,3276.55,3481.34,20000],["2010-03-04",3508.64,3549.6,3494.99,3549.6,15000],["2010-03-05",3508.64,3549.6,3508.64,3549.6,5000],["2010-03-08",3549.6,3549.6,3535.95,3549.6,6700],["2010-03-09",3344.82,3344.82,3344.82,3344.82,1000],["2010-03-10",3344.82,3344.82,3276.55,3344.82,7900],["2010-03-11",3290.21,3290.21,3290.21,3290.21,0],["2010-03-12",3467.69,3508.64,3467.69,3508.64,23400],["2010-03-15",3563.25,3727.08,3535.95,3713.43,16800],["2010-03-16",3645.17,3658.82,3645.17,3658.82,14300],["2010-03-17",3672.47,3686.12,3658.82,3686.12,18500],["2010-03-18",3672.47,3754.39,3672.47,3754.39,6500],["2010-03-19",3918.21,3945.52,3590.56,3754.39,19100],["2010-03-22",3863.6,3863.6,3754.39,3863.6,18900],["2010-03-23",3877.26,3877.26,3863.6,3863.6,10500],["2010-03-24",3631.51,3631.51,3631.51,3631.51,100],["2010-03-25",3727.08,3727.08,3727.08,3727.08,100],["2010-03-26",3686.12,3686.12,3686.12,3686.12,1000],["2010-03-29",3686.12,3931.87,3686.12,3931.87,24800],["2010-03-30",3549.6,3549.6,3549.6,3549.6,700],["2010-03-31",3426.73,3426.73,3426.73,3426.73,100],["2010-04-01",3276.55,3276.55,3276.55,3276.55,100],["2010-04-02",3494.99,3494.99,3494.99,3494.99,14800],["2010-04-05",3727.08,3727.08,3727.08,3727.08,700],["2010-04-06",3959.17,3986.47,3863.6,3986.47,15900],["2010-04-07",4095.69,4191.26,4027.43,4191.26,16800],["2010-04-08",4095.69,4423.35,4095.69,4423.35,1600],["2010-04-09",3918.21,4191.26,3918.21,4095.69,2600],["2010-04-12",4095.69,4123.0,4095.69,4123.0,1700],["2010-04-13",4368.74,4368.74,4123.0,4123.0,4000],["2010-04-14",4109.35,4109.35,4109.35,4109.35,100],["2010-04-15",4163.95,4396.04,4163.95,4382.39,27400],["2010-04-16",4682.74,4682.74,4682.74,4682.74,200],["2010-04-19",4628.13,4641.79,4628.13,4641.79,1000],["2010-04-20",4641.79,4641.79,4327.78,4341.43,3700],["2010-04-21",4163.95,4163.95,4163.95,4163.95,3000],["2010-04-22",4109.35,4109.35,4095.69,4095.69,2200],["2010-04-26",4095.69,4095.69,4095.69,4095.69,0],["2010-04-27",3808.99,3808.99,3808.99,3808.99,800],["2010-04-28",3795.34,3808.99,3727.08,3808.99,2700],["2010-04-29",3795.34,3795.34,3795.34,3795.34,0],["2010-05-04",4054.74,4054.74,4054.74,4054.74,1100],["2010-05-05",4054.74,4054.74,4054.74,4054.74,100],["2010-05-06",4314.13,4314.13,4286.83,4314.13,2100],["2010-05-07",4341.43,4368.74,4341.43,4368.74,4200],["2010-05-10",4641.79,4641.79,4368.74,4505.26,400],["2010-05-11",4764.66,4764.66,4669.09,4710.05,600],["2010-05-12",4710.05,4710.05,4710.05,4710.05,0],["2010-05-13",4914.83,4914.83,4914.83,4914.83,100],["2010-05-14",4914.83,4914.83,4914.83,4914.83,0],["2010-05-17",4914.83,4914.83,4914.83,4914.83,0],["2010-05-18",4914.83,4914.83,4914.83,4914.83,0],["2010-05-19",4573.52,4573.52,4573.52,4573.52,300],["2010-05-20",4259.52,4259.52,4259.52,4259.52,300],["2010-05-21",3972.82,3972.82,3972.82,3972.82,300],["2010-05-24",3699.78,3699.78,3699.78,3699.78,1200],["2010-05-25",3454.03,3454.03,3454.03,3454.03,4500],["2010-05-26",3686.12,3686.12,3686.12,3686.12,700],["2010-05-27",3918.21,3918.21,3918.21,3918.21,100],["2010-05-28",3645.17,3658.82,3645.17,3658.82,2100],["2010-05-31",3890.91,3890.91,3890.91,3890.91,200],["2010-06-01",4150.3,4150.3,4150.3,4150.3,100],["2010-06-02",3959.17,3959.17,3959.17,3959.17,600],["2010-06-03",4204.91,4204.91,4204.91,4204.91,100],["2010-06-04",4232.22,4232.22,4232.22,4232.22,200],["2010-06-07",4382.39,4382.39,4382.39,4382.39,100],["2010-06-08",4259.52,4300.48,4259.52,4300.48,700],["2010-06-09",4505.26,4505.26,4000.13,4000.13,1300],["2010-06-10",3822.65,3822.65,3822.65,3822.65,1000],["2010-06-11",4082.04,4082.04,3822.65,3822.65,200],["2010-06-14",4095.69,4095.69,4095.69,4095.69,100],["2010-06-15",3808.99,3822.65,3808.99,3808.99,2200],["2010-06-16",3808.99,3808.99,3808.99,3808.99,0],["2010-06-17",3808.99,3808.99,3808.99,3808.99,0],["2010-06-18",3549.6,3549.6,3549.6,3549.6,100],["2010-06-21",3549.6,3795.34,3549.6,3781.69,600],["2010-06-22",3563.25,3563.25,3413.08,3413.08,30000],["2010-06-23",3645.17,3645.17,3399.43,3399.43,1400],["2010-06-24",3631.51,3631.51,3631.51,3631.51,100],["2010-06-25",3631.51,3631.51,3631.51,3631.51,0],["2010-06-28",3385.77,3385.77,3385.77,3385.77,100],["2010-06-29",3549.6,3549.6,3153.68,3221.95,800],["2010-06-30",3344.82,3344.82,3344.82,3344.82,100],["2010-07-01",3235.6,3235.6,3235.6,3235.6,100],["2010-07-02",3454.03,3454.03,3454.03,3454.03,100],["2010-07-05",3658.82,3658.82,3331.16,3331.16,200],["2010-07-06",3290.21,3317.51,3290.21,3317.51,200],["2010-07-07",3303.86,3303.86,3303.86,3303.86,0],["2010-07-08",3099.07,3099.07,3099.07,3099.07,100],["2010-07-09",3153.68,3276.55,3153.68,3276.55,300],["2010-07-12",3413.08,3454.03,3085.42,3454.03,300],["2010-07-13",3549.6,3549.6,3180.99,3180.99,900],["2010-07-14",3385.77,3385.77,3385.77,3385.77,100],["2010-07-15",3290.21,3617.86,3290.21,3290.21,4900],["2010-07-16",3262.9,3262.9,3262.9,3262.9,900],["2010-07-19",3481.34,3481.34,3071.77,3071.77,1100],["2010-07-20",3317.51,3317.51,3317.51,3317.51,3500],["2010-07-21",3549.6,3549.6,3331.16,3549.6,10100],["2010-07-22",3249.25,3413.08,3249.25,3413.08,2900],["2010-07-23",3099.07,3508.64,3071.77,3508.64,6400],["2010-07-26",3235.6,3440.38,3235.6,3440.38,4700],["2010-07-27",3249.25,3481.34,3249.25,3481.34,7500],["2010-07-28",3372.12,3549.6,3372.12,3549.6,27400],["2010-07-29",3563.25,3768.04,3563.25,3768.04,19200],["2010-07-30",3686.12,3931.87,3440.38,3931.87,11900],["2010-08-02",3508.64,3959.17,3508.64,3959.17,4800],["2010-08-03",3617.86,3617.86,3617.86,3617.86,100],["2010-08-04",3426.73,3645.17,3426.73,3563.25,8200],["2010-08-05",3262.9,3303.86,3262.9,3303.86,6200],["2010-08-06",3044.47,3481.34,3044.47,3481.34,14700],["2010-08-09",3071.77,3454.03,3017.16,3454.03,9800],["2010-08-10",3372.12,3372.12,3372.12,3372.12,200],["2010-08-11",3399.43,3604.21,3399.43,3604.21,22400],["2010-08-12",3686.12,3713.43,3686.12,3713.43,72800],["2010-08-13",3454.03,3713.43,3454.03,3686.12,25100],["2010-08-16",3549.6,3699.78,3481.34,3699.78,71500],["2010-08-17",3604.21,3845.44,3362.98,3845.44,29400],["2010-08-18",3604.21,3604.21,3150.14,3604.21,23400],["2010-08-19",3419.74,3419.74,3419.74,3419.74,100],["2010-08-20",3646.78,3646.78,3646.78,3646.78,100],["2010-08-23",3419.74,3646.78,3419.74,3646.78,16200],["2010-08-24",3547.45,3660.97,3221.09,3519.07,32100],["2010-08-25",3150.14,3561.64,3150.14,3561.64,3500],["2010-08-26",3135.95,3306.22,3121.76,3306.22,1400],["2010-08-27",3150.14,3362.98,3135.95,3362.98,16700],["2010-08-30",3362.98,3362.98,3362.98,3362.98,100],["2010-08-31",3362.98,3590.02,3192.71,3590.02,7000],["2010-09-01",3292.03,3646.78,3292.03,3646.78,1400],["2010-09-06",3405.55,3590.02,3405.55,3590.02,7500],["2010-09-07",3348.79,3703.54,3348.79,3703.54,31800],["2010-09-08",3646.78,3646.78,3547.45,3547.45,6300],["2010-09-09",3547.45,3646.78,3547.45,3646.78,9600],["2010-09-10",3476.5,3575.83,3334.6,3547.45,10500],["2010-09-13",3405.55,3419.74,3348.79,3419.74,10100],["2010-09-14",3405.55,3419.74,3164.33,3405.55,14200],["2010-09-15",3235.27,3277.84,3221.09,3277.84,7000],["2010-09-16",3263.65,3405.55,3135.95,3405.55,9200],["2010-09-17",3263.65,3334.6,3235.27,3334.6,4500],["2010-09-20",3405.55,3476.5,3405.55,3476.5,3700],["2010-09-21",3703.54,3703.54,3703.54,3703.54,21600],["2010-09-22",3958.95,3958.95,3958.95,3958.95,2000],["2010-09-23",4228.56,4228.56,4228.56,4228.56,14300],["2010-09-24",4512.36,4512.36,4299.51,4299.51,25700],["2010-09-27",4185.99,4185.99,4185.99,4185.99,700],["2010-09-28",3902.2,3916.39,3902.2,3902.2,12900],["2010-09-29",3632.59,3689.35,3632.59,3632.59,8000],["2010-09-30",3632.59,3632.59,3433.93,3632.59,10300],["2010-10-01",3547.45,3689.35,3334.6,3490.69,8900],["2010-10-04",3348.79,3419.74,3221.09,3306.22,11800],["2010-10-05",3263.65,3533.26,3107.57,3519.07,9000],["2010-10-06",3448.12,3448.12,3178.52,3178.52,19900],["2010-10-07",3504.88,3504.88,3206.9,3490.69,11100],["2010-10-08",3547.45,3547.45,3206.9,3320.41,7000],["2010-10-11",3192.71,3448.12,3178.52,3206.9,7900],["2010-10-12",3235.27,3405.55,3206.9,3221.09,8200],["2010-10-13",3221.09,3391.36,3121.76,3391.36,10600],["2010-10-14",3192.71,3377.17,3150.14,3192.71,16200],["2010-10-15",3192.71,3263.65,3150.14,3263.65,7700],["2010-10-18",3263.65,3348.79,3263.65,3348.79,1000],["2010-10-19",3135.95,3391.36,3135.95,3391.36,9000],["2010-10-20",3164.33,3391.36,3164.33,3164.33,20900],["2010-10-21",3263.65,3377.17,3263.65,3377.17,5300],["2010-10-22",3306.22,3320.41,3306.22,3320.41,2400],["2010-10-25",3306.22,3405.55,3306.22,3405.55,2200],["2010-10-26",3362.98,3405.55,3362.98,3362.98,7700],["2010-10-27",3277.84,3362.98,3277.84,3362.98,10900],["2010-10-28",3263.65,3377.17,3093.38,3263.65,8500],["2010-10-29",3206.9,3263.65,3206.9,3263.65,3000],["2010-11-01",3192.71,3263.65,3135.95,3263.65,4600],["2010-11-02",3178.52,3391.36,3178.52,3391.36,7000],["2010-11-03",3221.09,3277.84,3221.09,3263.65,6900],["2010-11-04",3249.46,3249.46,3249.46,3249.46,0],["2010-11-05",3206.9,3263.65,3206.9,3263.65,8500],["2010-11-08",3249.46,3277.84,3249.46,3277.84,4700],["2010-11-09",3022.43,3121.76,3022.43,3121.76,4200],["2010-11-10",3221.09,3221.09,3221.09,3221.09,100],["2010-11-11",3235.27,3235.27,3235.27,3235.27,500],["2010-11-12",3050.81,3050.81,3050.81,3050.81,4000],["2010-11-15",2866.34,3050.81,2866.34,3050.81,6000],["2010-11-16",2837.96,3164.33,2795.39,3164.33,4400],["2010-11-17",2696.06,3036.62,2696.06,2837.96,4700],["2010-11-18",2625.11,2696.06,2625.11,2696.06,7300],["2010-11-19",2568.35,2696.06,2568.35,2696.06,3300],["2010-11-22",2568.35,2696.06,2568.35,2696.06,4700],["2010-11-23",2667.68,2752.82,2667.68,2738.63,6800],["2010-11-24",2681.87,2681.87,2681.87,2681.87,2000],["2010-11-25",2710.25,2710.25,2710.25,2710.25,1300],["2010-11-26",2724.44,2724.44,2724.44,2724.44,7000],["2010-11-29",2582.54,2908.91,2568.35,2908.91,5600],["2010-11-30",2667.68,2667.68,2667.68,2667.68,0],["2010-12-01",2710.25,2710.25,2710.25,2710.25,3500],["2010-12-02",2894.72,2894.72,2880.53,2880.53,8000],["2010-12-03",3079.19,3079.19,3079.19,3079.19,800],["2010-12-06",3093.38,3292.03,3093.38,3292.03,2200],["2010-12-07",3405.55,3405.55,3249.46,3405.55,8600],["2010-12-08",3320.41,3320.41,3065.0,3121.76,14000],["2010-12-09",3334.6,3334.6,3135.95,3334.6,13300],["2010-12-10",3419.74,3419.74,3419.74,3419.74,600],["2010-12-13",3646.78,3646.78,3192.71,3646.78,15700],["2010-12-14",3206.9,3348.79,3206.9,3334.6,3200],["2010-12-15",3079.19,3306.22,3079.19,3306.22,4800],["2010-12-16",3150.14,3150.14,3050.81,3121.76,3500],["2010-12-17",3065.0,3192.71,3065.0,3192.71,4000],["2010-12-20",3050.81,3306.22,2880.53,3121.76,8800],["2010-12-21",3050.81,3192.71,3050.81,3192.71,1300],["2010-12-22",3121.76,3306.22,3008.24,3306.22,3700],["2010-12-23",3192.71,3377.17,3192.71,3377.17,6600],["2010-12-24",2994.05,3405.55,2979.86,3405.55,5300],["2010-12-27",3292.03,3448.12,3292.03,3448.12,3000],["2010-12-28",3362.98,3575.83,3121.76,3575.83,11400],["2010-12-29",3292.03,3405.55,3292.03,3405.55,3800],["2010-12-30",3306.22,3306.22,3306.22,3306.22,2000],["2010-12-31",3476.5,3476.5,3320.41,3320.41,3100],["2011-01-04",3292.03,3547.45,3292.03,3547.45,13000],["2011-01-05",3377.17,3717.73,3348.79,3348.79,21300],["2011-01-06",3817.06,3831.25,3817.06,3831.25,11500],["2011-01-07",3845.44,3845.44,3831.25,3831.25,1800],["2011-01-10",3703.54,3703.54,3703.54,3703.54,6300],["2011-01-11",3590.02,3590.02,3590.02,3590.02,4300],["2011-01-12",3504.88,3504.88,3490.69,3490.69,3000],["2011-01-13",3419.74,3419.74,3419.74,3419.74,2600],["2011-01-14",3391.36,3391.36,3391.36,3391.36,4600],["2011-01-17",3547.45,3547.45,3547.45,3547.45,500],["2011-01-18",3419.74,3433.93,3419.74,3433.93,2200],["2011-01-19",3306.22,3306.22,3306.22,3306.22,1800],["2011-01-20",3206.9,3533.26,3206.9,3533.26,8900],["2011-01-21",3263.65,3504.88,3263.65,3504.88,5500],["2011-01-24",3164.33,3504.88,3164.33,3504.88,4900],["2011-01-25",3036.62,3419.74,3036.62,3419.74,9300],["2011-01-26",3050.81,3050.81,3050.81,3050.81,0],["2011-01-27",3263.65,3263.65,3263.65,3263.65,5000],["2011-01-28",3221.09,3490.69,3221.09,3490.69,4200],["2011-02-08",3235.27,3235.27,3235.27,3235.27,0],["2011-02-09",3448.12,3448.12,3448.12,3448.12,100],["2011-02-10",3618.4,3618.4,3320.41,3334.6,4700],["2011-02-11",3547.45,3547.45,3135.95,3547.45,1200],["2011-02-14",3306.22,3419.74,3306.22,3419.74,1800],["2011-02-15",3618.4,3618.4,3618.4,3618.4,2000],["2011-02-16",3618.4,3618.4,3618.4,3618.4,0],["2011-02-17",3618.4,3618.4,3618.4,3618.4,0],["2011-02-18",3859.63,3859.63,3859.63,3859.63,100],["2011-02-21",3859.63,3859.63,3859.63,3859.63,0],["2011-02-22",3859.63,3859.63,3859.63,3859.63,0],["2011-02-23",3859.63,3859.63,3590.02,3590.02,1000],["2011-02-24",3731.92,3731.92,3731.92,3731.92,400],["2011-02-25",3731.92,3731.92,3731.92,3731.92,0],["2011-02-28",3731.92,3731.92,3731.92,3731.92,0],["2011-03-01",3831.25,3831.25,3731.92,3731.92,5500],["2011-03-02",3802.87,3831.25,3802.87,3831.25,400],["2011-03-03",3575.83,3689.35,3575.83,3689.35,2200],["2011-03-04",3632.59,3731.92,3618.4,3731.92,4900],["2011-03-07",3405.55,3405.55,3405.55,3405.55,200],["2011-03-08",3168.64,3642.46,3168.64,3642.46,200],["2011-03-09",3642.46,3642.46,3642.46,3642.46,300],["2011-03-10",3894.18,3894.18,3894.18,3894.18,3700],["2011-03-11",4160.7,4160.7,4160.7,4160.7,21200],["2011-03-14",4219.92,4219.92,3997.82,3997.82,3600],["2011-03-15",3746.11,4145.89,3731.3,4145.89,3400],["2011-03-16",3553.62,4027.44,3553.62,4027.44,22400],["2011-03-17",3746.11,3997.82,3746.11,3997.82,14100],["2011-03-18",3775.72,4145.89,3775.72,4145.89,11000],["2011-03-21",3716.49,4190.31,3716.49,4190.31,26700],["2011-03-22",3834.95,4027.44,3834.95,4027.44,4000],["2011-03-23",4071.86,4145.89,4071.86,4145.89,200],["2011-03-24",3834.95,3834.95,3834.95,3834.95,200],["2011-03-25",3834.95,3834.95,3834.95,3834.95,0],["2011-03-28",3568.43,3834.95,3568.43,3834.95,300],["2011-03-29",3908.98,3908.98,3908.98,3908.98,500],["2011-03-30",3701.69,3701.69,3701.69,3701.69,2000],["2011-03-31",3805.33,3953.4,3805.33,3953.4,1500],["2011-04-01",3775.72,4071.86,3775.72,4071.86,14200],["2011-04-04",3760.91,3760.91,3760.91,3760.91,700],["2011-04-05",3760.91,3760.91,3760.91,3760.91,0],["2011-04-06",3849.76,3997.82,3583.23,3997.82,5000],["2011-04-07",3716.49,3997.82,3716.49,3997.82,26900],["2011-04-08",3790.53,3790.53,3790.53,3790.53,300],["2011-04-13",3553.62,3997.82,3553.62,3997.82,2500],["2011-04-14",3627.65,3997.82,3627.65,3997.82,5300],["2011-04-15",3746.11,3746.11,3746.11,3746.11,100],["2011-04-18",3627.65,3627.65,3627.65,3627.65,100],["2011-04-19",3627.65,3627.65,3627.65,3627.65,0],["2011-04-20",3879.37,3879.37,3879.37,3879.37,2000],["2011-04-21",3657.27,3657.27,3657.27,3657.27,2000],["2011-04-22",3405.55,3405.55,3405.55,3405.55,500],["2011-04-25",3642.46,3642.46,3642.46,3642.46,100],["2011-04-26",3894.18,3894.18,3894.18,3894.18,100],["2011-04-27",3627.65,3701.69,3627.65,3701.69,800],["2011-04-28",3420.36,3701.69,3420.36,3420.36,1200],["2011-04-29",3775.72,3775.72,3775.72,3775.72,8300],["2011-05-04",3524.01,3538.81,3524.01,3538.81,3500],["2011-05-05",3346.33,3346.33,3346.33,3346.33,100],["2011-05-06",3346.33,3346.33,3346.33,3346.33,0],["2011-05-09",3242.68,3242.68,3242.68,3242.68,800],["2011-05-10",3242.68,3242.68,3242.68,3242.68,0],["2011-05-11",3464.78,3464.78,3464.78,3464.78,100],["2011-05-12",3227.87,3227.87,3227.87,3227.87,300],["2011-05-13",3050.19,3242.68,3050.19,3242.68,1500],["2011-05-16",3035.38,3153.84,3005.77,3153.84,1200],["2011-05-17",3065.0,3065.0,3065.0,3065.0,200],["2011-05-18",2961.35,2961.35,2961.35,2961.35,700],["2011-05-19",2857.7,2857.7,2857.7,2857.7,900],["2011-05-20",3050.19,3050.19,2872.51,2872.51,500],["2011-05-23",2768.86,2768.86,2768.86,2768.86,600],["2011-05-24",2605.99,2768.86,2576.37,2768.86,900],["2011-05-25",2680.02,2680.02,2680.02,2680.02,0],["2011-05-26",2502.34,2857.7,2502.34,2857.7,5800],["2011-05-27",2650.41,2680.02,2650.41,2650.41,17700],["2011-05-30",2828.09,2828.09,2828.09,2828.09,2800],["2011-05-31",2635.6,2961.35,2635.6,2961.35,5700],["2011-06-01",2502.34,2813.28,2487.53,2813.28,1400],["2011-06-02",2517.15,2517.15,2517.15,2517.15,0],["2011-06-03",2680.02,2680.02,2680.02,2680.02,100],["2011-06-06",2680.02,2680.02,2680.02,2680.02,0],["2011-06-07",2857.7,2857.7,2620.79,2620.79,1200],["2011-06-08",2665.22,2842.9,2665.22,2842.9,700],["2011-06-09",2694.83,2694.83,2694.83,2694.83,0],["2011-06-10",2591.18,2872.51,2517.15,2872.51,1000],["2011-06-13",2531.95,2842.9,2531.95,2842.9,900],["2011-06-14",2605.99,2605.99,2605.99,2605.99,0],["2011-06-15",2783.67,2783.67,2783.67,2783.67,800],["2011-06-16",2961.35,2976.16,2961.35,2976.16,200],["2011-06-17",3183.45,3183.45,3183.45,3183.45,100],["2011-06-20",3405.55,3405.55,2961.35,2961.35,10400],["2011-06-21",3257.49,3257.49,3257.49,3257.49,300],["2011-06-22",3257.49,3257.49,3257.49,3257.49,200],["2011-06-23",3257.49,3257.49,3257.49,3257.49,200],["2011-06-24",3035.38,3479.59,3035.38,3479.59,1700],["2011-06-27",3139.03,3346.33,3139.03,3346.33,600],["2011-06-28",3168.64,3168.64,3168.64,3168.64,0],["2011-06-29",3168.64,3168.64,3168.64,3168.64,0],["2011-06-30",3375.94,3375.94,3375.94,3375.94,200],["2011-07-01",3405.55,3598.04,3405.55,3598.04,1300],["2011-07-04",3405.55,3405.55,3405.55,3405.55,300],["2011-07-05",3420.36,3420.36,3420.36,3420.36,500],["2011-07-06",3420.36,3657.27,3420.36,3657.27,2800],["2011-07-07",3627.65,3627.65,3627.65,3627.65,400],["2011-07-08",3627.65,3627.65,3627.65,3627.65,0],["2011-07-11",3627.65,3627.65,3627.65,3627.65,0],["2011-07-12",3627.65,3879.37,3627.65,3879.37,7900],["2011-07-13",3390.75,3894.18,3390.75,3894.18,11600],["2011-07-14",3686.88,3686.88,3213.06,3213.06,9800],["2011-07-15",3109.42,3109.42,3109.42,3109.42,1000],["2011-07-18",2916.93,2916.93,2916.93,2916.93,300],["2011-07-19",2916.93,2916.93,2916.93,2916.93,500],["2011-07-20",2916.93,3109.42,2916.93,3109.42,700],["2011-07-21",2946.54,3198.26,2798.48,3198.26,7100],["2011-07-22",2857.7,2857.7,2857.7,2857.7,1000],["2011-07-25",2694.83,2694.83,2694.83,2694.83,5000],["2011-07-26",2561.57,2576.37,2561.57,2576.37,1700],["2011-07-27",2561.57,2561.57,2561.57,2561.57,0],["2011-07-28",2561.57,2561.57,2561.57,2561.57,0],["2011-07-29",2561.57,2561.57,2561.57,2561.57,0],["2011-08-01",2413.5,2413.5,2413.5,2413.5,500],["2011-08-02",2413.5,2413.5,2413.5,2413.5,0],["2011-08-03",2413.5,2413.5,2413.5,2413.5,0],["2011-08-04",2413.5,2413.5,2413.5,2413.5,0],["2011-08-05",2576.37,2576.37,2576.37,2576.37,100],["2011-08-08",2754.06,2754.06,2457.92,2457.92,900],["2011-08-09",2517.15,2517.15,2517.15,2517.15,0],["2011-08-10",2517.15,2517.15,2517.15,2517.15,0],["2011-08-11",2517.15,2517.15,2517.15,2517.15,0],["2011-08-12",2517.15,2517.15,2517.15,2517.15,0],["2011-08-15",2517.15,2517.15,2517.15,2517.15,0],["2011-08-16",2517.15,2517.15,2517.15,2517.15,0],["2011-08-17",2354.27,2354.27,2354.27,2354.27,500],["2011-08-18",2354.27,2354.27,2354.27,2354.27,0],["2011-08-19",2354.27,2354.27,2354.27,2354.27,0],["2011-08-22",2517.15,2517.15,2517.15,2517.15,100],["2011-08-23",2517.15,2517.15,2517.15,2517.15,0],["2011-08-24",2576.37,2680.02,2576.37,2680.02,2300],["2011-08-25",2665.22,2665.22,2665.22,2665.22,0],["2011-08-26",2842.9,2842.9,2842.9,2842.9,100],["2011-08-29",2680.02,2680.02,2680.02,2680.02,600],["2011-08-30",2680.02,2680.02,2680.02,2680.02,0],["2011-08-31",2680.02,2680.02,2680.02,2680.02,0],["2011-09-01",2680.02,2680.02,2680.02,2680.02,0],["2011-09-05",2680.02,2680.02,2680.02,2680.02,0],["2011-09-06",2694.83,2739.25,2694.83,2739.25,800],["2011-09-07",2724.44,2887.32,2724.44,2887.32,300],["2011-09-08",2783.67,2783.67,2783.67,2783.67,0],["2011-09-09",2783.67,2783.67,2783.67,2783.67,0],["2011-09-12",2976.16,2976.16,2976.16,2976.16,100],["2011-09-13",2976.16,2976.16,2976.16,2976.16,0],["2011-09-14",3183.45,3183.45,3183.45,3183.45,200],["2011-09-15",3183.45,3183.45,3183.45,3183.45,0],["2011-09-16",3183.45,3183.45,3183.45,3183.45,0],["2011-09-19",3183.45,3183.45,3183.45,3183.45,0],["2011-09-20",3183.45,3183.45,3183.45,3183.45,30000],["2011-09-21",3405.55,3405.55,3405.55,3405.55,100],["2011-09-22",3449.97,3449.97,3449.97,3449.97,300],["2011-09-23",3464.78,3464.78,3464.78,3464.78,200],["2011-09-26",3464.78,3464.78,3464.78,3464.78,0],["2011-09-27",3701.69,3701.69,3701.69,3701.69,300],["2011-09-28",3479.59,3479.59,3479.59,3479.59,300],["2011-09-29",3479.59,3479.59,3479.59,3479.59,1100],["2011-09-30",3479.59,3479.59,3479.59,3479.59,0],["2011-10-03",3479.59,3479.59,3479.59,3479.59,0],["2011-10-04",3479.59,3479.59,3479.59,3479.59,0],["2011-10-05",3479.59,3479.59,3479.59,3479.59,100000],["2011-10-06",3479.59,3479.59,3479.59,3479.59,0],["2011-10-07",3479.59,3479.59,3479.59,3479.59,0],["2011-10-10",3524.01,3716.49,3524.01,3716.49,900],["2011-10-11",3553.62,3553.62,3553.62,3553.62,0],["2011-10-12",3598.04,3790.53,3598.04,3790.53,800],["2011-10-13",3716.49,3716.49,3716.49,3716.49,0],["2011-10-14",3716.49,3716.49,3716.49,3716.49,0],["2011-10-17",3716.49,3716.49,3716.49,3716.49,0],["2011-10-18",3716.49,3716.49,3716.49,3716.49,0],["2011-10-19",3805.33,3834.95,3805.33,3834.95,1900],["2011-10-20",3849.76,3849.76,3849.76,3849.76,600],["2011-10-21",3923.79,4027.44,3923.79,4027.44,1100],["2011-10-24",3997.82,4279.15,3760.91,4279.15,2500],["2011-10-25",4057.05,4338.38,3997.82,4338.38,4500],["2011-10-26",4131.08,4382.8,4131.08,4382.8,11100],["2011-10-27",3953.4,4293.96,3953.4,4293.96,4800],["2011-10-28",4086.66,4086.66,4086.66,4086.66,0],["2011-10-31",3983.02,4323.57,3983.02,4323.57,9600],["2011-11-01",3938.6,4486.45,3938.6,4486.45,7000],["2011-11-02",3894.18,3894.18,3894.18,3894.18,4000],["2011-11-03",3894.18,3894.18,3894.18,3894.18,32710],["2011-11-04",3894.18,3894.18,3894.18,3894.18,25400],["2011-11-07",3894.18,3894.18,3894.18,3894.18,2000],["2011-11-08",4012.63,4012.63,4012.63,4012.63,1000],["2011-11-09",4086.66,4086.66,4086.66,4086.66,1000],["2011-11-10",4160.7,4367.99,4160.7,4367.99,6700],["2011-11-11",4131.08,4501.25,4131.08,4501.25,14220],["2011-11-14",4071.86,4545.67,4071.86,4545.67,81970],["2011-11-15",4572.02,4572.02,4572.02,4572.02,200],["2011-11-16",4425.59,4425.59,4425.59,4425.59,2500],["2011-11-17",4425.59,4425.59,4425.59,4425.59,0],["2011-11-18",4425.59,4425.59,4425.59,4425.59,0],["2011-11-21",4230.34,4230.34,4230.34,4230.34,400],["2011-11-22",4230.34,4230.34,4230.34,4230.34,0],["2011-11-23",4230.34,4230.34,4230.34,4230.34,0],["2011-11-24",4230.34,4230.34,4230.34,4230.34,0],["2011-11-25",4230.34,4230.34,4230.34,4230.34,0],["2011-11-28",4230.34,4230.34,4230.34,4230.34,0],["2011-11-29",4230.34,4230.34,4230.34,4230.34,0],["2011-11-30",4230.34,4230.34,4230.34,4230.34,0],["2011-12-01",4230.34,4230.34,4230.34,4230.34,0],["2011-12-02",3937.47,3937.47,3937.47,3937.47,1000],["2011-12-05",3937.47,3937.47,3937.47,3937.47,0],["2011-12-06",3937.47,3937.47,3937.47,3937.47,0],["2011-12-07",3937.47,3937.47,3937.47,3937.47,0],["2011-12-08",3937.47,3937.47,3937.47,3937.47,0],["2011-12-09",3872.39,3872.39,3872.39,3872.39,300],["2011-12-12",3839.85,3839.85,3839.85,3839.85,200],["2011-12-13",3807.31,3807.31,3742.22,3742.22,500],["2011-12-14",3791.03,3791.03,3791.03,3791.03,0],["2011-12-15",3791.03,3791.03,3791.03,3791.03,0],["2011-12-16",3807.31,3807.31,3807.31,3807.31,500],["2011-12-19",3807.31,3807.31,3807.31,3807.31,300],["2011-12-20",3904.93,3904.93,3904.93,3904.93,200],["2011-12-21",3904.93,3904.93,3904.93,3904.93,0],["2011-12-22",3856.12,3856.12,3856.12,3856.12,200],["2011-12-23",3856.12,3856.12,3856.12,3856.12,0],["2011-12-26",3856.12,3856.12,3856.12,3856.12,0],["2011-12-27",3856.12,3856.12,3856.12,3856.12,0],["2011-12-28",3742.22,3742.22,3742.22,3742.22,100],["2011-12-29",4002.55,4002.55,4002.55,4002.55,500],["2011-12-30",4279.15,4279.15,4230.34,4230.34,4400],["2012-01-03",4002.55,4002.55,4002.55,4002.55,300],["2012-01-04",4230.34,4279.15,4230.34,4279.15,1100],["2012-01-05",4067.63,4067.63,3937.47,4035.09,5300],["2012-01-06",4051.36,4051.36,4051.36,4051.36,0],["2012-01-09",3823.58,3888.66,3807.31,3888.66,3300],["2012-01-10",3774.76,3774.76,3725.95,3725.95,2100],["2012-01-11",3758.49,3758.49,3758.49,3758.49,0],["2012-01-12",3758.49,3758.49,3758.49,3758.49,30000],["2012-01-13",3758.49,3758.49,3758.49,3758.49,0],["2012-01-16",3758.49,3758.49,3758.49,3758.49,0],["2012-01-17",3758.49,3758.49,3758.49,3758.49,0],["2012-01-18",3579.52,3579.52,3579.52,3579.52,172370],["2012-01-19",3579.52,3579.52,3579.52,3579.52,0],["2012-01-20",3579.52,3579.52,3579.52,3579.52,0],["2012-01-30",3742.22,3823.58,3742.22,3823.58,1500],["2012-01-31",3807.31,3807.31,3807.31,3807.31,200],["2012-02-01",3791.03,3791.03,3774.76,3774.76,900],["2012-02-02",3807.31,3807.31,3807.31,3807.31,2600],["2012-02-03",3807.31,3807.31,3807.31,3807.31,1300],["2012-02-06",3628.33,3807.31,3628.33,3774.76,3500],["2012-02-07",3579.52,3660.87,3579.52,3660.87,3000],["2012-02-08",3498.17,3660.87,3498.17,3628.33,4000],["2012-02-09",3579.52,3612.06,3579.52,3612.06,2900],["2012-02-10",3579.52,3595.79,3579.52,3595.79,1100],["2012-02-13",3579.52,3579.52,3579.52,3579.52,0],["2012-02-14",3530.71,3563.25,3416.81,3416.81,4300],["2012-02-15",3546.98,3546.98,3530.71,3530.71,3200],["2012-02-16",3530.71,3563.25,3498.17,3563.25,3500],["2012-02-17",3546.98,3546.98,3546.98,3546.98,118900],["2012-02-20",3612.06,3628.33,3612.06,3628.33,1200],["2012-02-21",3579.52,3628.33,3579.52,3628.33,2400],["2012-02-22",3595.79,3595.79,3595.79,3595.79,0],["2012-02-23",3595.79,3644.6,3595.79,3628.33,3400],["2012-02-24",3742.22,3807.31,3612.06,3612.06,2900],["2012-02-27",3693.41,3742.22,3693.41,3742.22,3000],["2012-02-28",3742.22,3742.22,3677.14,3677.14,2500],["2012-02-29",3693.41,3693.41,3660.87,3660.87,2400],["2012-03-01",3709.68,3725.95,3677.14,3677.14,2300],["2012-03-02",3465.62,3465.62,3465.62,3465.62,200],["2012-03-05",3579.52,3579.52,3514.44,3546.98,4200],["2012-03-06",3449.35,3530.71,3449.35,3530.71,3300],["2012-03-07",3498.17,3579.52,3498.17,3579.52,2800],["2012-03-08",3498.17,3579.52,3498.17,3579.52,700],["2012-03-09",3498.17,3693.41,3498.17,3579.52,2400],["2012-03-12",3498.17,3579.52,3498.17,3546.98,3500],["2012-03-13",3579.52,3579.52,3579.52,3579.52,500],["2012-03-14",3823.58,3823.58,3498.17,3595.79,2100],["2012-03-15",3823.58,3823.58,3498.17,3807.31,3000],["2012-03-16",3693.41,3823.58,3612.06,3628.33,2800],["2012-03-19",3660.87,3677.14,3628.33,3628.33,2100],["2012-03-20",3904.93,3904.93,3579.52,3579.52,1000],["2012-03-21",3677.14,3904.93,3644.6,3904.93,1700],["2012-03-22",3709.68,3709.68,3709.68,3709.68,65000],["2012-03-23",3937.47,3937.47,3693.41,3742.22,2100],["2012-03-26",3725.95,3774.76,3709.68,3774.76,5700],["2012-03-27",3758.49,3758.49,3758.49,3758.49,0],["2012-03-28",3758.49,3758.49,3758.49,3758.49,0],["2012-03-29",3758.49,3758.49,3758.49,3758.49,0],["2012-03-30",4002.55,4002.55,3758.49,3758.49,700],["2012-04-03",3774.76,3774.76,3774.76,3774.76,400],["2012-04-04",3774.76,3774.76,3774.76,3774.76,0],["2012-04-05",3774.76,3774.76,3774.76,3774.76,80],["2012-04-06",3774.76,3774.76,3774.76,3774.76,0],["2012-04-09",3774.76,3774.76,3774.76,3774.76,0],["2012-04-10",3677.14,3774.76,3677.14,3774.76,1500],["2012-04-11",3742.22,3742.22,3742.22,3742.22,200],["2012-04-12",3742.22,3742.22,3742.22,3742.22,0],["2012-04-13",3481.89,3481.89,3481.89,3481.89,100],["2012-04-16",3579.52,3709.68,3481.89,3709.68,1500],["2012-04-17",3742.22,3904.93,3742.22,3904.93,400],["2012-04-18",3904.93,3986.28,3904.93,3986.28,1300],["2012-04-19",3986.28,3986.28,3986.28,3986.28,0],["2012-04-20",3986.28,3986.28,3986.28,3986.28,0],["2012-04-23",3986.28,3986.28,3986.28,3986.28,700],["2012-04-24",3986.28,3986.28,3986.28,3986.28,650000],["2012-04-25",4246.61,4246.61,3970.01,3970.01,600],["2012-04-26",3970.01,3970.01,3970.01,3970.01,0],["2012-04-27",4246.61,4246.61,4132.72,4132.72,700],["2012-05-02",4132.72,4132.72,4132.72,4132.72,0],["2012-05-03",4409.32,4409.32,4132.72,4132.72,600],["2012-05-04",4376.77,4376.77,4376.77,4376.77,400],["2012-05-07",4083.9,4083.9,4083.9,4083.9,100],["2012-05-08",4360.5,4360.5,4360.5,4360.5,300],["2012-05-09",4620.83,4620.83,4067.63,4067.63,400],["2012-05-10",4067.63,4067.63,4067.63,4067.63,0],["2012-05-11",4067.63,4067.63,4067.63,4067.63,0],["2012-05-14",4067.63,4067.63,4067.63,4067.63,0],["2012-05-15",4067.63,4067.63,4067.63,4067.63,0],["2012-05-16",4067.63,4067.63,4067.63,4067.63,0],["2012-05-17",4067.63,4067.63,4067.63,4067.63,0],["2012-05-18",4051.36,4051.36,3530.71,4051.36,300],["2012-05-21",4051.36,4051.36,4051.36,4051.36,0],["2012-05-22",4051.36,4051.36,4051.36,4051.36,0],["2012-05-23",4051.36,4051.36,4051.36,4051.36,0],["2012-05-24",4051.36,4051.36,4051.36,4051.36,0],["2012-05-25",4051.36,4051.36,4051.36,4051.36,0],["2012-05-28",4051.36,4051.36,4051.36,4051.36,0],["2012-05-29",4311.69,4311.69,4311.69,4311.69,300],["2012-05-30",4588.29,4588.29,4588.29,4588.29,200],["2012-05-31",4588.29,4588.29,4588.29,4588.29,0],["2012-06-01",4588.29,4588.29,4588.29,4588.29,0],["2012-06-04",4588.29,4588.29,4588.29,4588.29,0],["2012-06-05",4588.29,4588.29,4588.29,4588.29,0],["2012-06-06",4588.29,4588.29,4588.29,4588.29,0],["2012-06-07",4588.29,4588.29,4588.29,4588.29,30],["2012-06-08",4588.29,4588.29,4588.29,4588.29,0],["2012-06-11",4588.29,4588.29,4588.29,4588.29,0],["2012-06-12",4588.29,4588.29,4588.29,4588.29,0],["2012-06-13",4588.29,4588.29,4588.29,4588.29,0],["2012-06-14",4588.29,4588.29,4588.29,4588.29,0],["2012-06-15",4588.29,4588.29,4588.29,4588.29,0],["2012-06-18",4588.29,4588.29,4588.29,4588.29,0],["2012-06-19",4588.29,4588.29,4588.29,4588.29,0],["2012-06-20",4588.29,4588.29,4588.29,4588.29,0],["2012-06-21",4279.15,4393.04,4279.15,4393.04,2500],["2012-06-22",4474.4,4474.4,4474.4,4474.4,100],["2012-06-25",4474.4,4474.4,4474.4,4474.4,0],["2012-06-26",4474.4,4474.4,4474.4,4474.4,0],["2012-06-27",4474.4,4474.4,4474.4,4474.4,0],["2012-06-28",4181.53,4376.77,4165.26,4165.26,700],["2012-06-29",4165.26,4165.26,4165.26,4165.26,0],["2012-07-02",4165.26,4165.26,3888.66,3888.66,600],["2012-07-03",3888.66,3888.66,3888.66,3888.66,0],["2012-07-04",3888.66,3888.66,3888.66,3888.66,0],["2012-07-05",4035.09,4035.09,3628.33,3628.33,22400],["2012-07-06",3416.81,3416.81,3416.81,3416.81,200],["2012-07-09",3416.81,3416.81,3416.81,3416.81,0],["2012-07-10",3416.81,3416.81,3416.81,3416.81,0],["2012-07-11",3416.81,3416.81,3416.81,3416.81,0],["2012-07-12",3416.81,3416.81,3416.81,3416.81,0],["2012-07-13",3644.6,3644.6,3644.6,3644.6,100],["2012-07-16",3416.81,3742.22,3416.81,3742.22,97000],["2012-07-17",3628.33,3970.01,3546.98,3807.31,171400],["2012-07-18",3986.28,4051.36,3693.41,3970.01,172200],["2012-07-19",3774.76,4018.82,3742.22,4002.55,205200],["2012-07-20",4002.55,4100.17,3888.66,4083.9,257600],["2012-07-23",4067.63,4067.63,4067.63,4067.63,100],["2012-07-24",3872.39,3872.39,3807.31,3807.31,400],["2012-07-25",3807.31,3807.31,3807.31,3807.31,0],["2012-07-26",3856.12,3856.12,3856.12,3856.12,100],["2012-07-27",3856.12,3856.12,3856.12,3856.12,0],["2012-07-30",3856.12,3856.12,3856.12,3856.12,0],["2012-07-31",3856.12,3856.12,3856.12,3856.12,0],["2012-08-01",3595.79,3888.66,3595.79,3888.66,10100],["2012-08-02",3904.93,3904.93,3904.93,3904.93,100],["2012-08-03",3904.93,3904.93,3904.93,3904.93,0],["2012-08-06",3904.93,3904.93,3904.93,3904.93,0],["2012-08-07",3904.93,3904.93,3904.93,3904.93,0],["2012-08-08",3904.93,3904.93,3904.93,3904.93,0],["2012-08-09",3904.93,3904.93,3904.93,3904.93,0],["2012-08-10",3660.87,3660.87,3644.6,3644.6,2700],["2012-08-13",3839.85,3839.85,3839.85,3839.85,100],["2012-08-14",3839.85,3839.85,3839.85,3839.85,0],["2012-08-15",3839.85,3839.85,3839.85,3839.85,0],["2012-08-16",3839.85,3839.85,3839.85,3839.85,0],["2012-08-17",3839.85,3839.85,3839.85,3839.85,0],["2012-08-20",3839.85,3839.85,3839.85,3839.85,0],["2012-08-21",3839.85,3839.85,3839.85,3839.85,0],["2012-08-22",3839.85,3839.85,3839.85,3839.85,0],["2012-08-23",3660.87,3660.87,3660.87,3660.87,200],["2012-08-24",3660.87,3660.87,3660.87,3660.87,0],["2012-08-27",3660.87,3660.87,3660.87,3660.87,0],["2012-08-28",3465.62,3465.62,3465.62,3465.62,500],["2012-08-29",3416.81,3416.81,3416.81,3416.81,2000],["2012-08-30",3612.06,3612.06,3612.06,3612.06,100],["2012-08-31",3612.06,3612.06,3612.06,3612.06,0],["2012-09-04",3612.06,3612.06,3612.06,3612.06,0],["2012-09-05",3612.06,3612.06,3612.06,3612.06,0],["2012-09-06",3612.06,3612.06,3612.06,3612.06,0],["2012-09-07",3612.06,3612.06,3612.06,3612.06,1000],["2012-09-10",3612.06,3612.06,3612.06,3612.06,0],["2012-09-11",3612.06,3612.06,3612.06,3612.06,0],["2012-09-12",3384.27,3709.68,3368.0,3709.68,600],["2012-09-13",3709.68,3709.68,3709.68,3709.68,0],["2012-09-14",3742.22,3742.22,3742.22,3742.22,200],["2012-09-17",3742.22,3742.22,3742.22,3742.22,0],["2012-09-18",3498.17,3498.17,3498.17,3498.17,100],["2012-09-19",3254.11,3254.11,3254.11,3254.11,100],["2012-09-20",3254.11,3254.11,3254.11,3254.11,0],["2012-09-21",3254.11,3254.11,3254.11,3254.11,0],["2012-09-24",3254.11,3254.11,3254.11,3254.11,0],["2012-09-25",3442.5,3442.5,3442.5,3442.5,100],["2012-09-26",3442.5,3648.03,3442.5,3596.64,700],["2012-09-27",3596.64,3836.42,3596.64,3836.42,1200],["2012-09-28",3836.42,3870.67,3836.42,3870.67,300],["2012-10-01",3767.91,3767.91,3767.91,3767.91,200],["2012-10-02",3767.91,3767.91,3750.79,3767.91,700],["2012-10-03",3767.91,3802.17,3767.91,3802.17,400],["2012-10-04",3802.17,3802.17,3802.17,3802.17,0],["2012-10-05",3767.91,3802.17,3767.91,3802.17,200],["2012-10-08",3802.17,3802.17,3802.17,3802.17,0],["2012-10-09",3767.91,3767.91,3767.91,3767.91,300],["2012-10-10",3767.91,3767.91,3767.91,3767.91,0],["2012-10-11",3750.79,3750.79,3750.79,3750.79,200],["2012-10-12",3750.79,3750.79,3750.79,3750.79,0],["2012-10-15",3767.91,3767.91,3767.91,3767.91,100],["2012-10-16",3785.04,3785.04,3767.91,3767.91,200],["2012-10-17",3767.91,3767.91,3767.91,3767.91,0],["2012-10-18",3767.91,3767.91,3767.91,3767.91,0],["2012-10-19",3716.53,3716.53,3716.53,3716.53,200],["2012-10-22",3716.53,3716.53,3716.53,3716.53,0],["2012-10-23",3630.9,3630.9,3596.64,3596.64,400],["2012-10-24",3596.64,3596.64,3596.64,3596.64,0],["2012-10-25",3596.64,3596.64,3596.64,3596.64,200],["2012-10-26",3682.28,3682.28,3682.28,3682.28,100],["2012-10-29",3682.28,3682.28,3682.28,3682.28,0],["2012-10-30",3596.64,3596.64,3562.39,3562.39,700],["2012-10-31",3562.39,3562.39,3562.39,3562.39,0],["2012-11-01",3562.39,3562.39,3562.39,3562.39,0],["2012-11-02",3562.39,3562.39,3562.39,3562.39,0],["2012-11-05",3562.39,3562.39,3562.39,3562.39,0],["2012-11-06",3511.01,3511.01,3511.01,3511.01,100],["2012-11-07",3511.01,3511.01,3511.01,3511.01,0],["2012-11-08",3442.5,3511.01,3408.25,3511.01,2550],["2012-11-09",3493.88,3511.01,3442.5,3442.5,1300],["2012-11-12",3493.88,3493.88,3493.88,3493.88,100],["2012-11-13",3493.88,3493.88,3493.88,3493.88,0],["2012-11-14",3579.52,3579.52,3579.52,3579.52,170],["2012-11-15",3459.63,3459.63,3425.38,3425.38,500],["2012-11-16",3511.01,3511.01,3391.12,3391.12,300],["2012-11-19",3511.01,3511.01,3425.38,3425.38,400],["2012-11-20",3425.38,3425.38,3425.38,3425.38,0],["2012-11-21",3562.39,3562.39,3562.39,3562.39,100],["2012-11-22",3425.38,3425.38,3425.38,3425.38,100],["2012-11-23",3579.52,3579.52,3579.52,3579.52,100],["2012-11-26",3425.38,3425.38,3425.38,3425.38,100],["2012-11-27",3425.38,3442.5,3425.38,3442.5,13700],["2012-11-28",3425.38,3425.38,3425.38,3425.38,8200],["2012-11-29",3425.38,3425.38,3425.38,3425.38,500],["2012-11-30",3511.01,3511.01,3511.01,3511.01,100],["2012-12-03",3511.01,3511.01,3511.01,3511.01,0],["2012-12-04",3562.39,3562.39,3562.39,3562.39,100],["2012-12-05",3562.39,3562.39,3562.39,3562.39,0],["2012-12-06",3596.64,3596.64,3596.64,3596.64,100],["2012-12-07",3596.64,3596.64,3596.64,3596.64,0],["2012-12-10",3596.64,3596.64,3596.64,3596.64,0],["2012-12-11",3596.64,3596.64,3596.64,3596.64,0],["2012-12-12",3596.64,3596.64,3596.64,3596.64,0],["2012-12-13",3596.64,3596.64,3596.64,3596.64,0],["2012-12-14",3596.64,3596.64,3596.64,3596.64,0],["2012-12-17",3596.64,3596.64,3596.64,3596.64,0],["2012-12-18",3596.64,3596.64,3596.64,3596.64,0],["2012-12-19",3596.64,3596.64,3596.64,3596.64,0],["2012-12-20",3613.77,3613.77,3391.12,3391.12,800],["2012-12-21",3408.25,3408.25,3391.12,3391.12,200],["2012-12-24",3391.12,3391.12,3391.12,3391.12,0],["2012-12-25",3391.12,3391.12,3391.12,3391.12,0],["2012-12-26",3391.12,3391.12,3391.12,3391.12,0],["2012-12-27",3391.12,3391.12,3391.12,3391.12,0],["2012-12-28",3391.12,3391.12,3391.12,3391.12,0],["2013-01-02",3528.14,3528.14,3528.14,3528.14,100],["2013-01-03",3528.14,3528.14,3528.14,3528.14,0],["2013-01-04",3528.14,3528.14,3528.14,3528.14,0],["2013-01-07",3425.38,3425.38,3425.38,3425.38,100],["2013-01-08",3425.38,3425.38,3408.25,3408.25,200],["2013-01-09",3408.25,3408.25,3408.25,3408.25,0],["2013-01-10",3185.6,3185.6,3185.6,3185.6,100],["2013-01-11",2962.95,2962.95,2962.95,2962.95,100],["2013-01-14",2757.43,3134.22,2757.43,3134.22,200],["2013-01-15",3168.47,3168.47,3082.84,3082.84,200],["2013-01-16",3082.84,3082.84,3082.84,3082.84,0],["2013-01-17",3082.84,3082.84,3082.84,3082.84,0],["2013-01-18",3356.87,3356.87,3356.87,3356.87,100],["2013-01-21",3356.87,3356.87,3356.87,3356.87,0],["2013-01-22",3134.22,3134.22,3134.22,3134.22,100],["2013-01-23",2997.2,3305.49,2997.2,3305.49,400],["2013-01-24",3305.49,3305.49,3305.49,3305.49,0],["2013-01-25",3305.49,3305.49,3305.49,3305.49,0],["2013-01-28",3425.38,3528.14,3425.38,3528.14,600],["2013-01-29",3425.38,3425.38,3425.38,3425.38,2500],["2013-01-30",3425.38,3425.38,3425.38,3425.38,1400],["2013-01-31",3082.84,3682.28,3082.84,3682.28,700],["2013-02-01",3682.28,3682.28,3682.28,3682.28,0],["2013-02-04",3682.28,3682.28,3682.28,3682.28,0],["2013-02-05",3682.28,3682.28,3682.28,3682.28,0],["2013-02-06",3682.28,3682.28,3682.28,3682.28,0],["2013-02-07",3682.28,3682.28,3682.28,3682.28,0],["2013-02-08",3682.28,3682.28,3682.28,3682.28,0],["2013-02-18",3699.41,3767.91,3699.41,3767.91,400],["2013-02-19",3511.01,3511.01,3511.01,3511.01,100],["2013-02-20",3391.12,3391.12,3391.12,3391.12,100],["2013-02-21",3391.12,3391.12,3391.12,3391.12,0],["2013-02-22",3391.12,3391.12,3391.12,3391.12,0],["2013-02-25",3374.0,3630.9,3305.49,3630.9,500],["2013-02-26",3630.9,3630.9,3630.9,3630.9,53680],["2013-02-27",3425.38,3425.38,3425.38,3425.38,8080],["2013-02-28",3425.38,3425.38,3425.38,3425.38,100],["2013-03-01",3425.38,3425.38,3425.38,3425.38,0],["2013-03-04",3425.38,3425.38,3425.38,3425.38,0],["2013-03-05",3425.38,3425.38,3425.38,3425.38,6600],["2013-03-06",3425.38,3425.38,3425.38,3425.38,0],["2013-03-07",3374.0,3374.0,3356.87,3356.87,800],["2013-03-08",3356.87,3356.87,3356.87,3356.87,0],["2013-03-11",3356.87,3356.87,3356.87,3356.87,0],["2013-03-12",3356.87,3356.87,3356.87,3356.87,0],["2013-03-13",3374.0,3374.0,3374.0,3374.0,11000],["2013-03-14",3374.0,3374.0,3374.0,3374.0,0],["2013-03-15",3374.0,3374.0,3374.0,3374.0,0],["2013-03-18",3374.0,3425.38,3374.0,3425.38,300],["2013-03-19",3425.38,3425.38,3425.38,3425.38,0],["2013-03-20",3425.38,3425.38,3425.38,3425.38,0],["2013-03-21",3425.38,3425.38,3425.38,3425.38,0],["2013-03-22",3425.38,3425.38,3425.38,3425.38,0],["2013-03-25",3425.38,3425.38,3425.38,3425.38,0],["2013-03-26",3425.38,3425.38,3425.38,3425.38,0],["2013-03-27",3425.38,3425.38,3425.38,3425.38,0],["2013-03-28",3425.38,3425.38,3425.38,3425.38,0],["2013-03-29",3425.38,3425.38,3425.38,3425.38,0],["2013-04-01",3425.38,3425.38,3425.38,3425.38,0],["2013-04-02",3425.38,3425.38,3425.38,3425.38,5200],["2013-04-03",3476.76,3682.28,3476.76,3682.28,300],["2013-04-04",3682.28,3682.28,3682.28,3682.28,0],["2013-04-05",3682.28,3682.28,3682.28,3682.28,0],["2013-04-08",3682.28,3682.28,3682.28,3682.28,10],["2013-04-09",3682.28,3682.28,3682.28,3682.28,1400],["2013-04-10",3682.28,3682.28,3682.28,3682.28,0],["2013-04-11",3682.28,3682.28,3682.28,3682.28,0],["2013-04-12",3682.28,3682.28,3682.28,3682.28,0],["2013-04-15",3476.76,3476.76,3476.76,3476.76,100],["2013-04-16",3476.76,3476.76,3476.76,3476.76,0],["2013-04-17",3476.76,3476.76,3476.76,3476.76,0],["2013-04-18",3476.76,3476.76,3476.76,3476.76,0],["2013-04-22",3442.5,3442.5,3442.5,3442.5,100],["2013-04-23",3442.5,3442.5,3442.5,3442.5,0],["2013-04-24",3425.38,3425.38,3425.38,3425.38,1400],["2013-04-25",3425.38,3425.38,3425.38,3425.38,0],["2013-04-26",3425.38,3425.38,3425.38,3425.38,0],["2013-05-02",3425.38,3425.38,3425.38,3425.38,0],["2013-05-03",3425.38,3425.38,3425.38,3425.38,0],["2013-05-06",3699.41,3699.41,3425.38,3425.38,1830],["2013-05-07",3425.38,3425.38,3425.38,3425.38,1700],["2013-05-08",3425.38,3425.38,3425.38,3425.38,800],["2013-05-09",3425.38,3425.38,3425.38,3425.38,0],["2013-05-10",3425.38,3425.38,3425.38,3425.38,0],["2013-05-13",3408.25,3408.25,3408.25,3408.25,1400],["2013-05-14",3408.25,3408.25,3408.25,3408.25,0],["2013-05-15",3408.25,3408.25,3408.25,3408.25,0],["2013-05-16",3408.25,3408.25,3408.25,3408.25,110],["2013-05-17",3408.25,3408.25,3408.25,3408.25,0],["2013-05-20",3408.25,3408.25,3408.25,3408.25,0],["2013-05-21",3476.76,3476.76,3476.76,3476.76,270],["2013-05-22",3459.63,3682.28,3459.63,3476.76,7700],["2013-05-23",3511.01,3511.01,3493.88,3493.88,1600],["2013-05-24",3511.01,3511.01,3511.01,3511.01,20000],["2013-05-27",3511.01,3511.01,3511.01,3511.01,0],["2013-05-28",3511.01,3511.01,3511.01,3511.01,0],["2013-05-29",3511.01,3511.01,3511.01,3511.01,0],["2013-05-30",3750.79,3853.55,3750.79,3853.55,1700],["2013-05-31",3682.28,3682.28,3682.28,3682.28,100],["2013-06-03",3767.91,3767.91,3767.91,3767.91,300],["2013-06-04",3939.18,3939.18,3939.18,3939.18,100],["2013-06-05",3939.18,3939.18,3939.18,3939.18,0],["2013-06-06",4144.7,4144.7,4144.7,4144.7,100],["2013-06-07",4196.09,4196.09,4196.09,4196.09,300],["2013-06-10",4196.09,4196.09,4161.83,4161.83,300],["2013-06-11",4315.97,4315.97,4315.97,4315.97,300],["2013-06-12",4367.35,4367.35,4367.35,4367.35,500],["2013-06-13",4367.35,4367.35,4367.35,4367.35,0],["2013-06-14",4144.7,4452.99,4144.7,4144.7,10300],["2013-06-17",3922.06,3956.31,3904.93,3922.06,15200],["2013-06-18",3648.03,3973.44,3648.03,3973.44,13500],["2013-06-19",3939.18,3939.18,3904.93,3922.06,12200],["2013-06-20",3922.06,4110.45,3887.8,4024.82,12500],["2013-06-21",3973.44,4110.45,3922.06,4110.45,20890],["2013-06-24",4076.2,4110.45,4024.82,4093.32,24700],["2013-06-25",4059.07,4059.07,3973.44,3990.56,19500],["2013-06-26",4041.94,4041.94,3922.06,3922.06,22800],["2013-06-27",4093.32,4230.34,3922.06,4230.34,29100],["2013-06-28",4093.32,4127.58,4041.94,4076.2,20700],["2013-07-01",4076.2,4093.32,4007.69,4093.32,22670],["2013-07-02",4110.45,4196.09,4110.45,4196.09,1600],["2013-07-03",4178.96,4196.09,4161.83,4178.96,1800],["2013-07-04",4196.09,4230.34,4196.09,4230.34,1400],["2013-07-05",4230.34,4230.34,4230.34,4230.34,300],["2013-07-08",4230.34,4230.34,4230.34,4230.34,300],["2013-07-09",4230.34,4230.34,4230.34,4230.34,0],["2013-07-10",4281.72,4281.72,4281.72,4281.72,200],["2013-07-11",4230.34,4281.72,4230.34,4281.72,1500],["2013-07-12",4196.09,4281.72,4196.09,4281.72,600],["2013-07-15",4281.72,4281.72,4281.72,4281.72,0],["2013-07-16",4110.45,4110.45,3939.18,3939.18,1400],["2013-07-17",3939.18,3939.18,3939.18,3939.18,110000],["2013-07-18",3973.44,3973.44,3973.44,3973.44,200],["2013-07-19",4024.82,4110.45,4024.82,4110.45,700],["2013-07-22",4110.45,4110.45,4110.45,4110.45,0],["2013-07-23",4110.45,4110.45,4110.45,4110.45,200],["2013-07-24",4110.45,4110.45,4110.45,4110.45,0],["2013-07-25",4110.45,4110.45,4110.45,4110.45,0],["2013-07-26",4110.45,4110.45,4110.45,4110.45,0],["2013-07-29",4110.45,4110.45,4110.45,4110.45,0],["2013-07-30",4110.45,4161.83,4110.45,4161.83,300],["2013-07-31",4196.09,4196.09,4196.09,4196.09,300],["2013-08-01",4338.93,4338.93,4285.36,4285.36,600],["2013-08-02",4374.64,4374.64,4321.08,4321.08,400],["2013-08-05",4321.08,4321.08,4321.08,4321.08,300],["2013-08-06",4249.65,4374.64,4249.65,4374.64,800],["2013-08-07",4374.64,4374.64,4374.64,4374.64,325],["2013-08-08",4374.64,4374.64,4374.64,4374.64,0],["2013-08-09",4374.64,4374.64,4374.64,4374.64,0],["2013-08-12",4285.36,4285.36,4285.36,4285.36,100],["2013-08-13",4285.36,4356.79,4285.36,4356.79,300],["2013-08-14",4303.22,4463.92,4285.36,4463.92,720],["2013-08-15",4463.92,4463.92,4463.92,4463.92,300],["2013-08-16",4463.92,4463.92,4463.92,4463.92,20],["2013-08-19",4499.63,4499.63,4499.63,4499.63,100],["2013-08-20",4499.63,4499.63,4499.63,4499.63,0],["2013-08-21",4499.63,4499.63,4499.63,4499.63,0],["2013-08-22",4463.92,4463.92,4374.64,4374.64,300],["2013-08-23",4374.64,4374.64,4374.64,4374.64,0],["2013-08-26",4374.64,4374.64,4374.64,4374.64,0],["2013-08-27",4374.64,4374.64,4374.64,4374.64,0],["2013-08-28",4374.64,4374.64,4374.64,4374.64,0],["2013-08-29",3946.11,3946.11,3946.11,3946.11,1500],["2013-08-30",3946.11,3946.11,3946.11,3946.11,0],["2013-09-03",3946.11,3946.11,3946.11,3946.11,0],["2013-09-04",3946.11,3946.11,3946.11,3946.11,0],["2013-09-05",3928.25,3928.25,3928.25,3928.25,100],["2013-09-06",3928.25,3928.25,3928.25,3928.25,0],["2013-09-09",3928.25,3928.25,3928.25,3928.25,100],["2013-09-10",3928.25,3928.25,3928.25,3928.25,100],["2013-09-11",3928.25,3928.25,3928.25,3928.25,0],["2013-09-12",3928.25,3928.25,3928.25,3928.25,100],["2013-09-13",3928.25,3928.25,3928.25,3928.25,0],["2013-09-16",3928.25,3928.25,3928.25,3928.25,10],["2013-09-17",3928.25,3928.25,3928.25,3928.25,0],["2013-09-18",3928.25,3928.25,3928.25,3928.25,0],["2013-09-19",3928.25,3928.25,3928.25,3928.25,30],["2013-09-20",3928.25,3928.25,3928.25,3928.25,0],["2013-09-23",3928.25,3928.25,3928.25,3928.25,100],["2013-09-24",3928.25,3928.25,3928.25,3928.25,200],["2013-09-25",3928.25,4017.53,3928.25,3928.25,600],["2013-09-26",3928.25,3928.25,3928.25,3928.25,10],["2013-09-27",3928.25,3928.25,3928.25,3928.25,0],["2013-09-30",3928.25,3928.25,3928.25,3928.25,0],["2013-10-01",3928.25,3928.25,3928.25,3928.25,0],["2013-10-02",3928.25,3928.25,3928.25,3928.25,0],["2013-10-03",3928.25,3928.25,3928.25,3928.25,0],["2013-10-04",3963.96,4017.53,3963.96,4017.53,300],["2013-10-07",4017.53,4106.81,4017.53,4106.81,600],["2013-10-08",4106.81,4106.81,4106.81,4106.81,0],["2013-10-09",4106.81,4106.81,4106.81,4106.81,0],["2013-10-10",4106.81,4106.81,4106.81,4106.81,0],["2013-10-11",4106.81,4106.81,4106.81,4106.81,0],["2013-10-14",4035.38,4035.38,4017.53,4017.53,300],["2013-10-15",4017.53,4017.53,4017.53,4017.53,0],["2013-10-16",4017.53,4017.53,4017.53,4017.53,0],["2013-10-17",4017.53,4017.53,4017.53,4017.53,0],["2013-10-18",4106.81,4106.81,4106.81,4106.81,300],["2013-10-21",4106.81,4106.81,4106.81,4106.81,0],["2013-10-22",4106.81,4106.81,4106.81,4106.81,200],["2013-10-23",4196.09,4196.09,4196.09,4196.09,100],["2013-10-24",4196.09,4196.09,4196.09,4196.09,0],["2013-10-25",4196.09,4196.09,4196.09,4196.09,0],["2013-10-28",4196.09,4196.09,4196.09,4196.09,0],["2013-10-29",4196.09,4196.09,4196.09,4196.09,0],["2013-10-30",4196.09,4196.09,4196.09,4196.09,0],["2013-10-31",4196.09,4196.09,4196.09,4196.09,0],["2013-11-01",4196.09,4196.09,4196.09,4196.09,0],["2013-11-04",4196.09,4196.09,4196.09,4196.09,0],["2013-11-05",4196.09,4196.09,4196.09,4196.09,20],["2013-11-06",4196.09,4196.09,4196.09,4196.09,0],["2013-11-07",4196.09,4196.09,4196.09,4196.09,0],["2013-11-08",4196.09,4196.09,4196.09,4196.09,0],["2013-11-11",4196.09,4196.09,4196.09,4196.09,0],["2013-11-12",4196.09,4196.09,4196.09,4196.09,0],["2013-11-13",4196.09,4196.09,4196.09,4196.09,0],["2013-11-14",4196.09,4196.09,4196.09,4196.09,0],["2013-11-15",4196.09,4196.09,4196.09,4196.09,0],["2013-11-18",4196.09,4196.09,4196.09,4196.09,0],["2013-11-19",4196.09,4196.09,4196.09,4196.09,0],["2013-11-20",4196.09,4196.09,4196.09,4196.09,0],["2013-11-21",4285.36,4285.36,4285.36,4285.36,100],["2013-11-22",4285.36,4285.36,4285.36,4285.36,0],["2013-11-25",4285.36,4285.36,4285.36,4285.36,200],["2013-11-26",4285.36,4285.36,4285.36,4285.36,0],["2013-11-27",4285.36,4285.36,4285.36,4285.36,0],["2013-11-28",4285.36,4285.36,4285.36,4285.36,0],["2013-11-29",4285.36,4285.36,4285.36,4285.36,0],["2013-12-02",4285.36,4285.36,4285.36,4285.36,0],["2013-12-03",4285.36,4285.36,4285.36,4285.36,0],["2013-12-04",4285.36,4285.36,4285.36,4285.36,0],["2013-12-05",4285.36,4285.36,4285.36,4285.36,0],["2013-12-06",4285.36,4285.36,4285.36,4285.36,200],["2013-12-09",4285.36,4285.36,4285.36,4285.36,10],["2013-12-10",4285.36,4285.36,4285.36,4285.36,0],["2013-12-11",4285.36,4285.36,4285.36,4285.36,0],["2013-12-12",4285.36,4285.36,4285.36,4285.36,0],["2013-12-13",4285.36,4285.36,4285.36,4285.36,0],["2013-12-16",4285.36,4285.36,4285.36,4285.36,0],["2013-12-17",4285.36,4285.36,4285.36,4285.36,0],["2013-12-18",4285.36,4285.36,4285.36,4285.36,0],["2013-12-19",4428.21,4428.21,4285.36,4285.36,300],["2013-12-20",4285.36,4285.36,4285.36,4285.36,0],["2013-12-23",4285.36,4285.36,4285.36,4285.36,0],["2013-12-24",4285.36,4285.36,4285.36,4285.36,0],["2013-12-25",4285.36,4285.36,4285.36,4285.36,200],["2013-12-26",4285.36,4285.36,4285.36,4285.36,0],["2013-12-27",4231.8,4231.8,4231.8,4231.8,100],["2013-12-30",4231.8,4231.8,4231.8,4231.8,100],["2013-12-31",4231.8,4231.8,4231.8,4231.8,0],["2014-01-02",4231.8,4231.8,4231.8,4231.8,70],["2014-01-03",4231.8,4231.8,4231.8,4231.8,0],["2014-01-06",4213.94,4213.94,4213.94,4213.94,100],["2014-01-07",4213.94,4213.94,4213.94,4213.94,30],["2014-01-08",4213.94,4213.94,4213.94,4213.94,0],["2014-01-09",4392.5,4392.5,4392.5,4392.5,200],["2014-01-10",4338.93,4338.93,4285.36,4285.36,400],["2014-01-13",4285.36,4285.36,4285.36,4285.36,100],["2014-01-14",4285.36,4285.36,4285.36,4285.36,200],["2014-01-15",4285.36,4285.36,4285.36,4285.36,0],["2014-01-16",4285.36,4285.36,4285.36,4285.36,0],["2014-01-17",4642.48,4642.48,4463.92,4463.92,600],["2014-01-20",4285.36,4285.36,4285.36,4285.36,100],["2014-01-21",4285.36,4285.36,4285.36,4285.36,0],["2014-01-22",4285.36,4285.36,4285.36,4285.36,0],["2014-01-23",4285.36,4285.36,4285.36,4285.36,0],["2014-01-24",4285.36,4285.36,4285.36,4285.36,0],["2014-01-27",4285.36,4285.36,4285.36,4285.36,0],["2014-02-06",4285.36,4285.36,4285.36,4285.36,0],["2014-02-07",4285.36,4285.36,4285.36,4285.36,0],["2014-02-10",4285.36,4285.36,4285.36,4285.36,0],["2014-02-11",4285.36,4285.36,4285.36,4285.36,0],["2014-02-12",4285.36,4285.36,4285.36,4285.36,0],["2014-02-13",4285.36,4285.36,4285.36,4285.36,0],["2014-02-14",4285.36,4285.36,4285.36,4285.36,0],["2014-02-17",4285.36,4285.36,4285.36,4285.36,0],["2014-02-18",4285.36,4285.36,4285.36,4285.36,0],["2014-02-19",4285.36,4285.36,4285.36,4285.36,0],["2014-02-20",4285.36,4285.36,4285.36,4285.36,0],["2014-02-21",4285.36,4285.36,4285.36,4285.36,0],["2014-02-24",4124.66,4124.66,4124.66,4124.66,100],["2014-02-25",4124.66,4124.66,4124.66,4124.66,0],["2014-02-26",4124.66,4124.66,4124.66,4124.66,0],["2014-02-27",4124.66,4124.66,4124.66,4124.66,0],["2014-02-28",4124.66,4124.66,4124.66,4124.66,0],["2014-03-03",4124.66,4124.66,4124.66,4124.66,0],["2014-03-04",4124.66,4124.66,4124.66,4124.66,0],["2014-03-05",4124.66,4124.66,4124.66,4124.66,0],["2014-03-06",4124.66,4124.66,4124.66,4124.66,0],["2014-03-07",4124.66,4124.66,4124.66,4124.66,0],["2014-03-10",4124.66,4196.09,4124.66,4124.66,2000],["2014-03-11",4124.66,4124.66,4124.66,4124.66,50],["2014-03-12",4124.66,4124.66,4124.66,4124.66,0],["2014-03-13",4124.66,4124.66,4124.66,4124.66,0],["2014-03-14",4035.38,4035.38,4017.53,4017.53,500],["2014-03-17",4017.53,4017.53,4017.53,4017.53,300],["2014-03-18",4017.53,4017.53,4017.53,4017.53,0],["2014-03-19",4017.53,4017.53,4017.53,4017.53,0],["2014-03-20",4017.53,4017.53,4017.53,4017.53,30],["2014-03-21",4334.7,4334.7,4334.7,4334.7,100],["2014-03-24",4334.7,4334.7,4334.7,4334.7,0],["2014-03-25",4334.7,4334.7,4334.7,4334.7,0],["2014-03-26",4334.7,4334.7,4334.7,4334.7,0],["2014-03-27",4334.7,4334.7,4334.7,4334.7,0],["2014-03-28",4334.7,4334.7,4334.7,4334.7,0],["2014-03-31",4334.7,4334.7,4334.7,4334.7,0],["2014-04-01",4334.7,4334.7,3911.8,3911.8,10850],["2014-04-02",3911.8,3911.8,3911.8,3911.8,0],["2014-04-03",3911.8,3911.8,3911.8,3911.8,80],["2014-04-04",3911.8,3911.8,3911.8,3911.8,0],["2014-04-07",3911.8,3911.8,3911.8,3911.8,0],["2014-04-08",3911.8,3911.8,3911.8,3911.8,173800],["2014-04-10",3609.11,3609.11,3609.11,3609.11,600],["2014-04-11",3609.11,3609.11,3609.11,3609.11,0],["2014-04-14",3609.11,3609.11,3609.11,3609.11,50],["2014-04-15",3329.69,3329.69,3259.84,3259.84,1340],["2014-04-16",3026.99,3026.99,3026.99,3026.99,500],["2014-04-17",2840.71,2840.71,2840.71,2840.71,200],["2014-04-18",2840.71,2840.71,2840.71,2840.71,0],["2014-04-21",2840.71,2840.71,2840.71,2840.71,0],["2014-04-22",3050.28,3050.28,3026.99,3026.99,7000],["2014-04-23",3259.84,3259.84,3189.98,3189.98,400],["2014-04-24",3376.26,3376.26,3376.26,3376.26,100],["2014-04-25",3702.24,3702.24,3609.11,3609.11,300],["2014-04-28",3609.11,3609.11,3609.11,3609.11,30],["2014-04-29",3725.53,3725.53,3655.67,3655.67,800],["2014-05-05",3655.67,3655.67,3655.67,3655.67,0],["2014-05-06",3958.37,3958.37,3958.37,3958.37,200],["2014-05-07",4307.64,4307.64,4307.64,4307.64,100],["2014-05-08",4307.64,4307.64,4307.64,4307.64,10],["2014-05-09",4307.64,4307.64,4307.64,4307.64,0],["2014-05-12",4307.64,4307.64,4307.64,4307.64,0],["2014-05-13",4307.64,4307.64,4307.64,4307.64,0],["2014-05-14",3888.52,3888.52,3888.52,3888.52,1000],["2014-05-15",3888.52,3888.52,3888.52,3888.52,0],["2014-05-16",3888.52,3888.52,3888.52,3888.52,0],["2014-05-19",3888.52,3888.52,3888.52,3888.52,0],["2014-05-20",3888.52,3888.52,3888.52,3888.52,100],["2014-05-21",3888.52,3888.52,3888.52,3888.52,0],["2014-05-22",3888.52,3888.52,3888.52,3888.52,0],["2014-05-23",3888.52,3888.52,3888.52,3888.52,0],["2014-05-26",3888.52,3888.52,3888.52,3888.52,0],["2014-05-27",3888.52,3888.52,3888.52,3888.52,100],["2014-05-28",3888.52,3888.52,3888.52,3888.52,0],["2014-05-29",3888.52,3888.52,3888.52,3888.52,0],["2014-05-30",3958.37,3958.37,3888.52,3958.37,600],["2014-06-02",3958.37,3958.37,3958.37,3958.37,0],["2014-06-03",3958.37,3958.37,3958.37,3958.37,0],["2014-06-04",4028.23,4028.23,4028.23,4028.23,100],["2014-06-05",3725.53,3725.53,3725.53,3725.53,510],["2014-06-06",3725.53,3725.53,3725.53,3725.53,193800],["2014-06-09",4074.8,4074.8,4074.8,4074.8,1100],["2014-06-10",4098.08,4098.08,4098.08,4098.08,3000],["2014-06-11",4191.22,4191.22,4191.22,4191.22,2000],["2014-06-12",4191.22,4191.22,4121.37,4167.93,3600],["2014-06-13",4167.93,4167.93,4167.93,4167.93,0],["2014-06-16",4167.93,4167.93,4167.93,4167.93,0],["2014-06-17",4167.93,4167.93,4167.93,4167.93,0],["2014-06-18",4167.93,4167.93,4167.93,4167.93,0],["2014-06-19",4167.93,4167.93,4167.93,4167.93,100],["2014-06-20",4167.93,4167.93,4167.93,4167.93,2100],["2014-06-23",4074.8,4074.8,4074.8,4074.8,200],["2014-06-24",4074.8,4074.8,4074.8,4074.8,0],["2014-06-25",4074.8,4074.8,4074.8,4074.8,0],["2014-06-26",4074.8,4074.8,4074.8,4074.8,0],["2014-06-27",4074.8,4074.8,4074.8,4074.8,0],["2014-06-30",4074.8,4074.8,4074.8,4074.8,0],["2014-07-01",4074.8,4074.8,4074.8,4074.8,0],["2014-07-02",4074.8,4074.8,4074.8,4074.8,0],["2014-07-03",4191.22,4191.22,4191.22,4191.22,200],["2014-07-04",4191.22,4191.22,4191.22,4191.22,0],["2014-07-07",4191.22,4191.22,4191.22,4191.22,0],["2014-07-08",4191.22,4191.22,4191.22,4191.22,0],["2014-07-09",4191.22,4191.22,4191.22,4191.22,0],["2014-07-10",4191.22,4191.22,4191.22,4191.22,0],["2014-07-11",4191.22,4191.22,4191.22,4191.22,0],["2014-07-14",4191.22,4191.22,4191.22,4191.22,0],["2014-07-15",4191.22,4191.22,4191.22,4191.22,0],["2014-07-16",4191.22,4191.22,4191.22,4191.22,0],["2014-07-17",4191.22,4191.22,4191.22,4191.22,0],["2014-07-18",4191.22,4191.22,4191.22,4191.22,0],["2014-07-21",4191.22,4191.22,4191.22,4191.22,0],["2014-07-22",4191.22,4191.22,4191.22,4191.22,0],["2014-07-23",4191.22,4191.22,4191.22,4191.22,0],["2014-07-24",4191.22,4191.22,4191.22,4191.22,0],["2014-07-25",4191.22,4191.22,4191.22,4191.22,0],["2014-07-28",4191.22,4191.22,4191.22,4191.22,100],["2014-07-29",4191.22,4191.22,4191.22,4191.22,100],["2014-07-30",4074.8,4074.8,3958.37,3958.37,500],["2014-07-31",3958.37,3958.37,3958.37,3958.37,0],["2014-08-01",3958.37,3958.37,3958.37,3958.37,0],["2014-08-04",3958.37,3958.37,3958.37,3958.37,0],["2014-08-05",3958.37,3958.37,3958.37,3958.37,0],["2014-08-06",3958.37,3958.37,3958.37,3958.37,0],["2014-08-07",3958.37,3958.37,3958.37,3958.37,0],["2014-08-08",3958.37,3958.37,3958.37,3958.37,0],["2014-08-11",3958.37,3958.37,3958.37,3958.37,0],["2014-08-12",3958.37,3958.37,3958.37,3958.37,0],["2014-08-13",3958.37,3958.37,3958.37,3958.37,0],["2014-08-14",3958.37,3958.37,3958.37,3958.37,0],["2014-08-15",3841.95,3841.95,3841.95,3841.95,200],["2014-08-18",3818.67,3818.67,3818.67,3818.67,100],["2014-08-19",3818.67,3818.67,3818.67,3818.67,0],["2014-08-20",3725.53,3725.53,3725.53,3725.53,87000],["2014-08-21",3725.53,3725.53,3725.53,3725.53,0],["2014-08-22",3492.68,3492.68,3376.26,3376.26,700],["2014-08-25",3213.27,3259.84,3213.27,3259.84,400],["2014-08-26",3492.68,3585.82,3492.68,3585.82,200],["2014-08-27",3841.95,3841.95,3841.95,3841.95,100],["2014-08-28",3958.37,3958.37,3958.37,3958.37,300],["2014-08-29",4004.94,4074.8,3958.37,4074.8,900],["2014-09-03",4307.64,4307.64,4191.22,4307.64,1700],["2014-09-04",4307.64,4307.64,4307.64,4307.64,200],["2014-09-05",4354.21,4424.06,4354.21,4424.06,1500],["2014-09-08",4424.06,4424.06,4424.06,4424.06,1000],["2014-09-09",4424.06,4424.06,4424.06,4424.06,100],["2014-09-10",3981.66,4447.35,3981.66,4447.35,690],["2014-09-11",4447.35,4447.35,4424.06,4424.06,200],["2014-09-12",4424.06,4424.06,4424.06,4424.06,0],["2014-09-15",4470.63,4470.63,4470.63,4470.63,100],["2014-09-16",4470.63,4470.63,4470.63,4470.63,0],["2014-09-17",4470.63,4470.63,4470.63,4470.63,0],["2014-09-18",4400.78,4470.63,4400.78,4470.63,300],["2014-09-19",4470.63,4470.63,4470.63,4470.63,0],["2014-09-22",4028.23,4028.23,4028.23,4028.23,160000],["2014-09-23",4540.49,4540.49,4540.49,4540.49,200],["2014-09-24",4540.49,4540.49,4540.49,4540.49,200],["2014-09-25",4540.49,4540.49,4540.49,4540.49,0],["2014-09-26",4540.49,4540.49,4540.49,4540.49,0],["2014-09-29",4540.49,4540.49,4540.49,4540.49,0],["2014-09-30",4540.49,4540.49,4540.49,4540.49,400],["2014-10-01",4540.49,4540.49,4540.49,4540.49,0],["2014-10-02",4540.49,4540.49,4540.49,4540.49,200],["2014-10-03",4540.49,4540.49,4540.49,4540.49,0],["2014-10-06",4540.49,4540.49,4540.49,4540.49,0],["2014-10-07",4540.49,4540.49,4540.49,4540.49,0],["2014-10-08",4540.49,4540.49,4540.49,4540.49,0],["2014-10-09",4540.49,4540.49,4540.49,4540.49,0],["2014-10-10",4563.77,4563.77,4563.77,4563.77,260],["2014-10-13",4540.49,4563.77,4540.49,4563.77,5300],["2014-10-14",4587.06,4656.91,4587.06,4656.91,1200],["2014-10-15",4656.91,4656.91,4656.91,4656.91,0],["2014-10-16",4656.91,4656.91,4656.91,4656.91,25],["2014-10-17",4656.91,4656.91,4656.91,4656.91,0],["2014-10-20",4610.34,4610.34,4610.34,4610.34,100],["2014-10-21",4656.91,4656.91,4656.91,4656.91,100],["2014-10-22",4656.91,4656.91,4656.91,4656.91,0],["2014-10-23",4656.91,4656.91,4656.91,4656.91,0],["2014-10-24",4680.19,4680.19,4680.19,4680.19,100],["2014-10-27",4680.19,4680.19,4680.19,4680.19,0],["2014-10-28",4680.19,4680.19,4680.19,4680.19,0],["2014-10-29",4680.19,4680.19,4680.19,4680.19,0],["2014-10-30",4680.19,4680.19,4680.19,4680.19,85],["2014-10-31",4680.19,4680.19,4680.19,4680.19,0],["2014-11-03",4680.19,4680.19,4680.19,4680.19,0],["2014-11-04",4656.91,4656.91,4656.91,4656.91,100],["2014-11-05",4656.91,4656.91,4656.91,4656.91,0],["2014-11-06",4656.91,4656.91,4656.91,4656.91,0],["2014-11-07",4656.91,4656.91,4656.91,4656.91,200],["2014-11-10",4656.91,4656.91,4656.91,4656.91,0],["2014-11-11",4656.91,4656.91,4656.91,4656.91,0],["2014-11-12",4656.91,4656.91,4656.91,4656.91,0],["2014-11-13",4610.34,4656.91,4540.49,4656.91,1000],["2014-11-14",4540.49,4656.91,4540.49,4656.91,300],["2014-11-17",4656.91,4656.91,4656.91,4656.91,0],["2014-11-18",4656.91,4656.91,4656.91,4656.91,0],["2014-11-19",4493.92,4656.91,4493.92,4656.91,600],["2014-11-20",4517.2,4656.91,4517.2,4656.91,600],["2014-11-21",4517.2,4656.91,4517.2,4656.91,600],["2014-11-24",4470.63,4656.91,4470.63,4656.91,2100],["2014-11-25",4656.91,4656.91,4656.91,4656.91,0],["2014-11-26",4447.35,4447.35,4447.35,4447.35,200],["2014-11-27",4447.35,4447.35,4447.35,4447.35,0],["2014-11-28",4447.35,4447.35,4447.35,4447.35,0],["2014-12-01",4447.35,4447.35,4447.35,4447.35,0],["2014-12-02",4424.06,4424.06,4424.06,4424.06,300],["2014-12-03",4424.06,4424.06,4424.06,4424.06,0],["2014-12-04",4424.06,4424.06,4424.06,4424.06,0],["2014-12-05",4377.5,4377.5,4377.5,4377.5,300],["2014-12-08",4377.5,4377.5,4377.5,4377.5,0],["2014-12-09",4377.5,4377.5,4377.5,4377.5,0],["2014-12-10",4377.5,4377.5,4377.5,4377.5,10],["2014-12-11",4377.5,4377.5,4377.5,4377.5,0],["2014-12-12",4656.91,4656.91,4656.91,4656.91,100],["2014-12-15",4656.91,4656.91,4656.91,4656.91,5],["2014-12-16",4656.91,4656.91,4656.91,4656.91,0],["2014-12-17",4470.63,4470.63,4470.63,4470.63,300],["2014-12-18",4470.63,4470.63,4470.63,4470.63,0],["2014-12-19",4424.06,4424.06,4400.78,4400.78,400],["2014-12-22",4540.49,4540.49,4540.49,4540.49,200],["2014-12-23",4656.91,4656.91,4656.91,4656.91,100],["2014-12-24",4773.33,4773.33,4587.06,4773.33,600],["2014-12-25",4493.92,4493.92,4493.92,4493.92,300],["2014-12-26",4493.92,4773.33,4493.92,4773.33,200],["2014-12-29",4773.33,4889.76,4773.33,4889.76,3100],["2014-12-30",5006.18,5006.18,5006.18,5006.18,100],["2014-12-31",5239.02,5239.02,5239.02,5239.02,100],["2015-01-05",5239.02,5239.02,5239.02,5239.02,0],["2015-01-06",5239.02,5239.02,5239.02,5239.02,0],["2015-01-07",5239.02,5239.02,5239.02,5239.02,0],["2015-01-08",5239.02,5239.02,5239.02,5239.02,0],["2015-01-09",5239.02,5239.02,5239.02,5239.02,0],["2015-01-12",5239.02,5239.02,5239.02,5239.02,100],["2015-01-13",5239.02,5239.02,5239.02,5239.02,0],["2015-01-14",5239.02,5239.02,5239.02,5239.02,0],["2015-01-15",5239.02,5239.02,5239.02,5239.02,0],["2015-01-16",5239.02,5239.02,5239.02,5239.02,0],["2015-01-19",5239.02,5239.02,5239.02,5239.02,0],["2015-01-20",5239.02,5239.02,5239.02,5239.02,0],["2015-01-21",5239.02,5239.02,5239.02,5239.02,0],["2015-01-22",5239.02,5239.02,5239.02,5239.02,0],["2015-01-23",5239.02,5239.02,5239.02,5239.02,0],["2015-01-26",5239.02,5239.02,5239.02,5239.02,0],["2015-01-27",5239.02,5239.02,5239.02,5239.02,0],["2015-01-28",5239.02,5239.02,5239.02,5239.02,0],["2015-01-29",5239.02,5239.02,5239.02,5239.02,0],["2015-01-30",4726.76,4726.76,4726.76,4726.76,35700],["2015-02-02",4726.76,4726.76,4726.76,4726.76,0],["2015-02-03",4726.76,4726.76,4726.76,4726.76,0],["2015-02-04",4726.76,4726.76,4726.76,4726.76,0],["2015-02-05",4726.76,4726.76,4726.76,4726.76,0],["2015-02-06",4726.76,4726.76,4726.76,4726.76,0],["2015-02-09",4726.76,4726.76,4726.76,4726.76,459700],["2015-02-10",4726.76,4726.76,4726.76,4726.76,116700],["2015-02-11",4726.76,4726.76,4726.76,4726.76,0],["2015-02-12",4726.76,4726.76,4726.76,4726.76,0],["2015-02-13",4726.76,4726.76,4726.76,4726.76,0],["2015-02-24",4726.76,4726.76,4726.76,4726.76,0],["2015-02-25",4726.76,4726.76,4726.76,4726.76,0],["2015-02-26",4726.76,4726.76,4726.76,4726.76,0],["2015-02-27",4656.91,4656.91,4656.91,4656.91,500],["2015-03-02",4656.91,4656.91,4656.91,4656.91,73900],["2015-03-03",4656.91,4656.91,4656.91,4656.91,0],["2015-03-04",4656.91,4656.91,4656.91,4656.91,0],["2015-03-05",4656.91,4656.91,4656.91,4656.91,300],["2015-03-06",4540.49,4540.49,4540.49,4540.49,900],["2015-03-09",4540.49,4540.49,4540.49,4540.49,0],["2015-03-10",4540.49,4540.49,4540.49,4540.49,0],["2015-03-11",4540.49,4540.49,4540.49,4540.49,0],["2015-03-12",4540.49,4540.49,4540.49,4540.49,0],["2015-03-13",4540.49,4540.49,4540.49,4540.49,0],["2015-03-16",4540.49,4540.49,4540.49,4540.49,0],["2015-03-17",4540.49,4540.49,4540.49,4540.49,0],["2015-03-18",4540.49,4540.49,4540.49,4540.49,0],["2015-03-19",4540.49,4540.49,4540.49,4540.49,0],["2015-03-20",4540.49,4540.49,4540.49,4540.49,0],["2015-03-23",4540.49,4540.49,4540.49,4540.49,0],["2015-03-24",4540.49,4540.49,4540.49,4540.49,0],["2015-03-25",4540.49,4540.49,4540.49,4540.49,0],["2015-03-26",4540.49,4540.49,4540.49,4540.49,0],["2015-03-27",4540.49,4540.49,4540.49,4540.49,0],["2015-03-30",4540.49,4540.49,4540.49,4540.49,0],["2015-03-31",4540.49,4540.49,4540.49,4540.49,0],["2015-04-01",4540.49,4540.49,4540.49,4540.49,0],["2015-04-02",4540.49,4540.49,4540.49,4540.49,0],["2015-04-03",4540.49,4540.49,4540.49,4540.49,0],["2015-04-06",4540.49,4540.49,4540.49,4540.49,0],["2015-04-07",4656.91,4656.91,4656.91,4656.91,100],["2015-04-08",4656.91,4656.91,4656.91,4656.91,0],["2015-04-09",4860.65,4860.65,4860.65,4860.65,100],["2015-04-10",4860.65,4860.65,4860.65,4860.65,0],["2015-04-13",4947.97,4977.07,4918.86,4977.07,1700],["2015-04-14",5064.39,5064.39,4977.07,5064.39,1900],["2015-04-15",5093.5,5239.02,5093.5,5239.02,1200],["2015-04-16",5239.02,5297.23,5239.02,5297.23,1600],["2015-04-17",5297.23,5326.34,5297.23,5297.23,1600],["2015-04-20",5297.23,5297.23,5239.02,5239.02,2300],["2015-04-21",5239.02,5297.23,5180.81,5209.92,2100],["2015-04-22",5209.92,5239.02,5093.5,5093.5,1500],["2015-04-23",5093.5,5151.71,5093.5,5151.71,800],["2015-04-24",5151.71,5151.71,5122.6,5151.71,1100],["2015-04-27",5151.71,5180.81,5151.71,5180.81,1500],["2015-05-04",5180.81,5180.81,5180.81,5180.81,200],["2015-05-05",5180.81,5180.81,5180.81,5180.81,0],["2015-05-06",5180.81,5180.81,5122.6,5122.6,2200],["2015-05-07",5122.6,5209.92,5122.6,5122.6,2200],["2015-05-08",5209.92,5209.92,5122.6,5151.71,1700],["2015-05-11",5151.71,5151.71,5151.71,5151.71,0],["2015-05-12",5151.71,5151.71,5122.6,5122.6,31275],["2015-05-13",5122.6,5151.71,5122.6,5151.71,700],["2015-05-14",5122.6,5122.6,5122.6,5122.6,600],["2015-05-15",5093.5,5122.6,5093.5,5122.6,500],["2015-05-18",5122.6,5122.6,5122.6,5122.6,0],["2015-05-19",5122.6,5151.71,5122.6,5151.71,1805],["2015-05-20",5180.81,5268.13,5180.81,5268.13,2318],["2015-05-21",5268.13,5268.13,5268.13,5268.13,1000],["2015-05-22",5268.13,5268.13,5122.6,5122.6,400],["2015-05-25",5122.6,5122.6,5122.6,5122.6,500],["2015-05-26",5180.81,5180.81,5180.81,5180.81,900],["2015-05-27",5180.81,5180.81,5180.81,5180.81,700],["2015-05-28",5239.02,5268.13,5239.02,5239.02,2400],["2015-05-29",5180.81,5180.81,5180.81,5180.81,700],["2015-06-01",5180.81,5180.81,5180.81,5180.81,400],["2015-06-02",5180.81,5209.92,5180.81,5209.92,1300],["2015-06-03",5268.13,5326.34,5268.13,5326.34,334475],["2015-06-04",5326.34,5326.34,5297.23,5326.34,1500],["2015-06-05",5326.34,5326.34,5297.23,5326.34,1500],["2015-06-08",5297.23,5326.34,5297.23,5326.34,1700],["2015-06-09",5239.02,5297.23,5239.02,5297.23,1700],["2015-06-10",5297.23,5297.23,5268.13,5268.13,3400],["2015-06-11",5268.13,5297.23,5268.13,5297.23,1900],["2015-06-12",5268.13,5268.13,5268.13,5268.13,225],["2015-06-15",5268.13,5268.13,5239.02,5268.13,1800],["2015-06-16",5268.13,5268.13,5268.13,5268.13,300],["2015-06-17",5268.13,5268.13,5268.13,5268.13,1700],["2015-06-18",5268.13,5297.23,5268.13,5297.23,1500],["2015-06-19",5297.23,5297.23,5297.23,5297.23,1200],["2015-06-22",5297.23,5297.23,5297.23,5297.23,0],["2015-06-23",5297.23,5297.23,5297.23,5297.23,0],["2015-06-24",5297.23,5297.23,5297.23,5297.23,0],["2015-06-25",5297.23,5297.23,5297.23,5297.23,500],["2015-06-26",5239.02,5297.23,5064.39,5064.39,2800],["2015-06-29",5064.39,5064.39,4947.97,4947.97,500],["2015-06-30",5064.39,5064.39,5064.39,5064.39,500],["2015-07-01",5064.39,5064.39,5064.39,5064.39,500],["2015-07-02",5093.5,5180.81,5093.5,5180.81,1100],["2015-07-03",5209.92,5209.92,5209.92,5209.92,1200],["2015-07-06",5239.02,5268.13,5239.02,5268.13,925],["2015-07-07",5239.02,5268.13,5239.02,5268.13,1200],["2015-07-08",5268.13,5268.13,5268.13,5268.13,350],["2015-07-09",5268.13,5268.13,5268.13,5268.13,500],["2015-07-10",5297.23,5297.23,5297.23,5297.23,1028],["2015-07-13",5268.13,5297.23,5268.13,5297.23,1500],["2015-07-14",5297.23,5297.23,5297.23,5297.23,0],["2015-07-15",5297.23,5297.23,5297.23,5297.23,0],["2015-07-16",5297.23,5297.23,5297.23,5297.23,0],["2015-07-17",5297.23,5297.23,5297.23,5297.23,0],["2015-07-20",5297.23,5297.23,5297.23,5297.23,0],["2015-07-21",5297.23,5297.23,5297.23,5297.23,1300],["2015-07-22",5297.23,5297.23,5297.23,5297.23,0],["2015-07-23",5297.23,5297.23,5235.64,5235.64,1700],["2015-07-24",5143.25,5143.25,5143.25,5143.25,900],["2015-07-27",5235.64,5235.64,5235.64,5235.64,300],["2015-07-28",5297.23,5297.23,5297.23,5297.23,600],["2015-07-29",5297.23,5297.23,5297.23,5297.23,0],["2015-07-30",5297.23,5297.23,5297.23,5297.23,0],["2015-07-31",5297.23,5297.23,5297.23,5297.23,0],["2015-08-03",5297.23,5297.23,5297.23,5297.23,0],["2015-08-04",5297.23,5297.23,5297.23,5297.23,0],["2015-08-05",5297.23,5297.23,5297.23,5297.23,0],["2015-08-06",5297.23,5297.23,5297.23,5297.23,0],["2015-08-07",5297.23,5297.23,5297.23,5297.23,0],["2015-08-10",5297.23,5297.23,5297.23,5297.23,0],["2015-08-11",5297.23,5297.23,5297.23,5297.23,0],["2015-08-12",5297.23,5297.23,5297.23,5297.23,0],["2015-08-13",5297.23,5297.23,5297.23,5297.23,500],["2015-08-14",5235.64,5328.03,5235.64,5328.03,1300],["2015-08-17",5235.64,5235.64,5235.64,5235.64,1100],["2015-08-18",5235.64,5297.23,5235.64,5297.23,1500],["2015-08-19",5297.23,5297.23,5297.23,5297.23,900],["2015-08-20",5235.64,5235.64,5235.64,5235.64,700],["2015-08-21",5235.64,5235.64,5204.84,5204.84,600],["2015-08-24",5204.84,5204.84,5204.84,5204.84,38],["2015-08-25",5081.65,5081.65,5081.65,5081.65,200],["2015-08-26",5081.65,5081.65,5081.65,5081.65,0],["2015-08-27",5143.25,5204.84,5143.25,5204.84,1500],["2015-08-28",5235.64,5235.64,5235.64,5235.64,400],["2015-08-31",5235.64,5235.64,5235.64,5235.64,0],["2015-09-01",5235.64,5235.64,5235.64,5235.64,800],["2015-09-03",5235.64,5235.64,5235.64,5235.64,0],["2015-09-04",5297.23,5297.23,5297.23,5297.23,1000],["2015-09-07",5297.23,5297.23,5297.23,5297.23,0],["2015-09-08",5297.23,5328.03,5297.23,5328.03,1100],["2015-09-09",5174.04,5297.23,5174.04,5297.23,1200],["2015-09-10",5389.63,5389.63,5389.63,5389.63,500],["2015-09-11",5421.52,5421.52,5421.52,5421.52,600],["2015-09-14",5421.52,5421.52,5421.52,5421.52,0],["2015-09-15",5421.52,5421.52,5421.52,5421.52,0],["2015-09-16",5453.41,5453.41,5453.41,5453.41,700],["2015-09-17",5453.41,5453.41,5453.41,5453.41,0],["2015-09-18",5453.41,5485.3,5453.41,5485.3,700],["2015-09-21",5485.3,5485.3,5485.3,5485.3,200],["2015-09-22",5485.3,5485.3,5485.3,5485.3,1000],["2015-09-23",5485.3,5485.3,5485.3,5485.3,600],["2015-09-24",5485.3,5517.19,5421.52,5517.19,1200],["2015-09-25",5421.52,5453.41,5421.52,5453.41,1500],["2015-09-28",5453.41,5453.41,5453.41,5453.41,200],["2015-09-29",5453.41,5453.41,5453.41,5453.41,0],["2015-09-30",5453.41,5453.41,5453.41,5453.41,1000],["2015-10-01",5453.41,5453.41,5453.41,5453.41,0],["2015-10-02",5453.41,5453.41,5453.41,5453.41,400],["2015-10-05",5485.3,5485.3,5485.3,5485.3,500],["2015-10-06",5485.3,5485.3,5485.3,5485.3,600],["2015-10-07",5517.19,5517.19,5485.3,5485.3,800],["2015-10-08",5485.3,5485.3,5485.3,5485.3,200],["2015-10-09",5517.19,5517.19,5517.19,5517.19,300],["2015-10-12",5549.08,5549.08,5517.19,5517.19,500],["2015-10-13",5517.19,5517.19,5517.19,5517.19,0],["2015-10-14",5517.19,5517.19,5517.19,5517.19,0],["2015-10-15",5517.19,5517.19,5517.19,5517.19,10],["2015-10-16",5485.3,5485.3,5485.3,5485.3,200],["2015-10-19",5549.08,5549.08,5549.08,5549.08,100],["2015-10-20",5549.08,5549.08,5549.08,5549.08,18],["2015-10-21",5485.3,5485.3,5485.3,5485.3,100],["2015-10-22",5485.3,5485.3,5485.3,5485.3,0],["2015-10-23",5262.06,5262.06,5262.06,5262.06,4400],["2015-10-26",5262.06,5262.06,5262.06,5262.06,0],["2015-10-27",5262.06,5262.06,5262.06,5262.06,0],["2015-10-28",5262.06,5262.06,5262.06,5262.06,0],["2015-10-29",5262.06,5262.06,5262.06,5262.06,4400],["2015-10-30",5325.85,5325.85,5230.17,5230.17,300],["2015-11-02",5230.17,5230.17,5230.17,5230.17,0],["2015-11-03",5262.06,5262.06,5262.06,5262.06,253],["2015-11-04",5262.06,5262.06,5262.06,5262.06,0],["2015-11-05",5262.06,5262.06,5262.06,5262.06,0],["2015-11-06",5262.06,5262.06,5262.06,5262.06,0],["2015-11-09",5262.06,5262.06,5262.06,5262.06,0],["2015-11-10",5389.63,5389.63,4751.8,5389.63,1074],["2015-11-11",5389.63,5389.63,5389.63,5389.63,0],["2015-11-12",5389.63,5389.63,5389.63,5389.63,0],["2015-11-13",5389.63,5389.63,5389.63,5389.63,0],["2015-11-16",5389.63,5389.63,5389.63,5389.63,0],["2015-11-17",5421.52,5421.52,5389.63,5389.63,300],["2015-11-18",5804.22,5804.22,5804.22,5804.22,100],["2015-11-19",5804.22,5804.22,5804.22,5804.22,0],["2015-11-20",5804.22,5804.22,5804.22,5804.22,0],["2015-11-23",5804.22,5804.22,5804.22,5804.22,0],["2015-11-24",5740.43,5740.43,5740.43,5740.43,100],["2015-11-25",5740.43,5740.43,5740.43,5740.43,0],["2015-11-26",5740.43,5740.43,5740.43,5740.43,0],["2015-11-27",5740.43,5740.43,5740.43,5740.43,0],["2015-11-30",5740.43,5740.43,5740.43,5740.43,0],["2015-12-01",5740.43,5740.43,5740.43,5740.43,0],["2015-12-02",5740.43,5740.43,5740.43,5740.43,100],["2015-12-03",5740.43,5740.43,5740.43,5740.43,0],["2015-12-04",5740.43,5740.43,5740.43,5740.43,0],["2015-12-07",5740.43,5740.43,5740.43,5740.43,0],["2015-12-08",5740.43,5740.43,5740.43,5740.43,0],["2015-12-09",5740.43,5740.43,5740.43,5740.43,0],["2015-12-10",5740.43,5740.43,5740.43,5740.43,0],["2015-12-11",5740.43,5740.43,5740.43,5740.43,2],["2015-12-14",5740.43,5740.43,5740.43,5740.43,0],["2015-12-15",5740.43,5740.43,5740.43,5740.43,0],["2015-12-16",5740.43,5740.43,5740.43,5740.43,300],["2015-12-17",5740.43,5740.43,5740.43,5740.43,0],["2015-12-18",5708.54,5708.54,5708.54,5708.54,300],["2015-12-21",5708.54,5740.43,5708.54,5740.43,500],["2015-12-22",5740.43,5740.43,5740.43,5740.43,400],["2015-12-23",5740.43,5740.43,5740.43,5740.43,0],["2015-12-24",5740.43,5740.43,5740.43,5740.43,600],["2015-12-25",5740.43,5740.43,5740.43,5740.43,0],["2015-12-28",5740.43,5740.43,5740.43,5740.43,0],["2015-12-29",5708.54,5708.54,5708.54,5708.54,400],["2015-12-30",5740.43,5740.43,5740.43,5740.43,500],["2015-12-31",6027.45,6059.35,6027.45,6059.35,500],["2016-01-04",6059.35,6059.35,6059.35,6059.35,0],["2016-01-05",6059.35,6059.35,6059.35,6059.35,0],["2016-01-06",6059.35,6059.35,6059.35,6059.35,0],["2016-01-07",6059.35,6059.35,6059.35,6059.35,300],["2016-01-08",5453.41,5708.54,5453.41,5708.54,4100],["2016-01-11",5708.54,5708.54,5708.54,5708.54,0],["2016-01-12",5804.22,5804.22,5804.22,5804.22,200],["2016-01-13",5899.89,5899.89,5899.89,5899.89,100],["2016-01-14",5963.67,5963.67,5963.67,5963.67,100],["2016-01-15",5963.67,5963.67,5963.67,5963.67,0],["2016-01-18",5963.67,5963.67,5963.67,5963.67,0],["2016-01-19",6155.02,6250.69,6155.02,6250.69,400],["2016-01-20",6250.69,6250.69,6250.69,6250.69,800],["2016-01-21",6250.69,6250.69,6250.69,6250.69,0],["2016-01-22",6250.69,6250.69,6250.69,6250.69,0],["2016-01-25",6250.69,6250.69,6250.69,6250.69,0],["2016-01-26",6250.69,6250.69,6250.69,6250.69,200],["2016-01-27",6250.69,6250.69,6250.69,6250.69,300],["2016-01-28",6250.69,6250.69,6250.69,6250.69,0],["2016-01-29",6250.69,6250.69,6250.69,6250.69,92],["2016-02-01",6250.69,6250.69,6250.69,6250.69,0],["2016-02-02",6250.69,6250.69,6250.69,6250.69,300],["2016-02-03",6250.69,6250.69,6250.69,6250.69,0],["2016-02-04",6250.69,6250.69,6250.69,6250.69,0],["2016-02-05",6250.69,6282.58,6250.69,6282.58,400],["2016-02-15",6282.58,6282.58,6282.58,6282.58,0],["2016-02-16",6282.58,6282.58,6282.58,6282.58,0],["2016-02-17",6282.58,6314.48,6282.58,6314.48,500],["2016-02-18",6314.48,6346.37,6314.48,6346.37,400],["2016-02-19",6346.37,6346.37,6346.37,6346.37,0],["2016-02-22",6346.37,6346.37,6346.37,6346.37,0],["2016-02-23",6346.37,6346.37,6346.37,6346.37,400],["2016-02-24",6346.37,6346.37,6346.37,6346.37,0],["2016-02-25",6027.45,6027.45,5868.0,5868.0,900],["2016-02-26",5963.67,6059.35,5963.67,6059.35,500],["2016-02-29",6059.35,6123.13,6059.35,6123.13,400],["2016-03-01",6123.13,6218.8,6123.13,6218.8,500],["2016-03-02",5891.5,6284.26,5891.5,6284.26,600],["2016-03-03",6284.26,6284.26,6284.26,6284.26,200],["2016-03-04",6284.26,6382.45,6284.26,6382.45,400],["2016-03-07",6382.45,6447.92,6382.45,6447.92,400],["2016-03-08",6447.92,6447.92,6447.92,6447.92,200],["2016-03-09",6447.92,6447.92,6447.92,6447.92,0],["2016-03-10",6447.92,6447.92,6447.92,6447.92,0],["2016-03-11",5826.04,5826.04,5826.04,5826.04,504],["2016-03-14",5826.04,5826.04,5826.04,5826.04,3],["2016-03-15",5891.5,6055.15,5891.5,6055.15,500],["2016-03-16",6055.15,6055.15,6055.15,6055.15,0],["2016-03-17",6055.15,6055.15,6055.15,6055.15,100],["2016-03-18",6055.15,6055.15,6055.15,6055.15,0],["2016-03-21",5826.04,5826.04,5826.04,5826.04,100],["2016-03-22",6120.61,6120.61,6120.61,6120.61,220],["2016-03-23",6186.07,6251.53,6186.07,6251.53,400],["2016-03-24",6251.53,6349.72,6251.53,6349.72,500],["2016-03-25",6349.72,6447.92,6349.72,6447.92,610],["2016-03-28",6447.92,6447.92,6447.92,6447.92,400],["2016-03-29",6349.72,6349.72,6349.72,6349.72,100],["2016-03-30",6382.45,6382.45,6382.45,6382.45,200],["2016-03-31",6447.92,6480.65,6447.92,6480.65,500],["2016-04-01",6480.65,6480.65,6480.65,6480.65,200],["2016-04-04",6480.65,6480.65,6480.65,6480.65,0],["2016-04-05",6480.65,6513.38,6480.65,6513.38,400],["2016-04-06",6513.38,6513.38,6513.38,6513.38,100],["2016-04-07",6480.65,6480.65,6480.65,6480.65,465],["2016-04-08",6480.65,6480.65,6480.65,6480.65,0],["2016-04-11",6480.65,6480.65,6480.65,6480.65,300],["2016-04-12",6480.65,6546.11,6480.65,6546.11,600],["2016-04-13",6513.38,6513.38,6513.38,6513.38,400],["2016-04-14",6513.38,6513.38,6513.38,6513.38,0],["2016-04-15",6513.38,6513.38,6513.38,6513.38,400],["2016-04-19",6513.38,6513.38,6513.38,6513.38,0],["2016-04-20",6513.38,6513.38,6513.38,6513.38,0],["2016-04-21",6513.38,6578.84,6513.38,6578.84,600],["2016-04-22",6578.84,6578.84,6578.84,6578.84,0],["2016-04-25",5924.23,6546.11,5924.23,6546.11,2400],["2016-04-26",6546.11,6546.11,6546.11,6546.11,0],["2016-04-27",6284.26,6284.26,6284.26,6284.26,300],["2016-04-28",6382.45,6382.45,6382.45,6382.45,200],["2016-04-29",6382.45,6382.45,6382.45,6382.45,0],["2016-05-04",6349.72,6349.72,6349.72,6349.72,300],["2016-05-05",6480.65,6480.65,6480.65,6480.65,400],["2016-05-06",6480.65,6480.65,6480.65,6480.65,0],["2016-05-09",6480.65,6480.65,6480.65,6480.65,0],["2016-05-10",6447.92,6447.92,6447.92,6447.92,300],["2016-05-11",6447.92,6447.92,6447.92,6447.92,0],["2016-05-12",6218.8,6415.19,6218.8,6415.19,300],["2016-05-13",6218.8,6349.72,6218.8,6349.72,500],["2016-05-16",6349.72,6349.72,6349.72,6349.72,0],["2016-05-17",6055.15,6120.61,5924.23,6120.61,1351],["2016-05-18",6120.61,6153.34,6022.42,6022.42,500],["2016-05-19",6022.42,6022.42,6022.42,6022.42,200],["2016-05-20",5956.96,5956.96,5956.96,5956.96,200],["2016-05-23",5989.69,5989.69,5989.69,5989.69,300],["2016-05-24",5989.69,6120.61,5989.69,6120.61,500],["2016-05-25",6153.34,6251.53,6153.34,6251.53,600],["2016-05-26",6284.26,6316.99,6284.26,6316.99,500],["2016-05-27",6316.99,6349.72,6316.99,6349.72,354],["2016-05-30",6349.72,6349.72,6349.72,6349.72,300],["2016-05-31",6349.72,6382.45,6349.72,6382.45,400],["2016-06-01",6382.45,6382.45,6382.45,6382.45,300],["2016-06-02",6382.45,6382.45,6382.45,6382.45,0],["2016-06-03",6382.45,6415.19,6382.45,6415.19,405],["2016-06-06",6022.42,6186.07,6022.42,6186.07,400],["2016-06-07",6186.07,6284.26,6186.07,6284.26,305],["2016-06-08",6284.26,6284.26,6284.26,6284.26,0],["2016-06-09",6316.99,6316.99,6316.99,6316.99,300],["2016-06-10",6316.99,6349.72,5695.11,5695.11,400],["2016-06-13",5695.11,5695.11,5695.11,5695.11,0],["2016-06-14",5695.11,5695.11,5695.11,5695.11,0],["2016-06-15",5858.77,5858.77,5858.77,5858.77,400],["2016-06-16",5858.77,5858.77,5727.84,5727.84,300],["2016-06-17",5858.77,5956.96,5858.77,5956.96,600],["2016-06-20",5956.96,5989.69,5956.96,5989.69,300],["2016-06-21",5956.96,6055.15,5956.96,6055.15,400],["2016-06-22",6055.15,6055.15,6055.15,6055.15,10],["2016-06-23",6055.15,6055.15,6055.15,6055.15,0],["2016-06-24",6120.61,6284.26,6120.61,6284.26,500],["2016-06-27",6284.26,6284.26,6284.26,6284.26,0],["2016-06-28",6284.26,6284.26,6284.26,6284.26,0],["2016-06-29",6284.26,6284.26,6284.26,6284.26,0],["2016-06-30",6284.26,6316.99,6186.07,6186.07,679],["2016-07-01",6316.99,6316.99,6316.99,6316.99,300],["2016-07-04",5891.5,6316.99,5891.5,6316.99,700],["2016-07-05",5891.5,5891.5,5891.5,5891.5,100],["2016-07-06",5302.35,5302.35,5302.35,5302.35,100],["2016-07-07",5564.19,5826.04,5564.19,5826.04,400],["2016-07-08",5891.5,6251.53,5891.5,6251.53,500],["2016-07-11",6251.53,6251.53,6251.53,6251.53,0],["2016-07-12",6218.8,6251.53,6218.8,6251.53,368],["2016-07-13",6251.53,6251.53,6251.53,6251.53,33],["2016-07-14",6284.26,6284.26,6284.26,6284.26,200],["2016-07-15",6284.26,6284.26,6284.26,6284.26,536],["2016-07-18",6284.26,6284.26,6284.26,6284.26,200],["2016-07-19",6251.53,6251.53,5662.38,6251.53,1414],["2016-07-20",6055.15,6055.15,6055.15,6055.15,212],["2016-07-21",6408.73,6629.73,6408.73,6629.73,700],["2016-07-22",7204.3,7204.3,7071.71,7071.71,466],["2016-07-25",7646.28,7646.28,7646.28,7646.28,200],["2016-07-26",7911.47,7911.47,7911.47,7911.47,301],["2016-07-27",7911.47,7911.47,7911.47,7911.47,0],["2016-07-28",7911.47,8132.46,7911.47,8132.46,500],["2016-07-29",8132.46,8132.46,8132.46,8132.46,0],["2016-08-01",8132.46,8132.46,8132.46,8132.46,0],["2016-08-02",8132.46,8132.46,8132.46,8132.46,0],["2016-08-03",8132.46,8132.46,8132.46,8132.46,0],["2016-08-04",8132.46,8132.46,8132.46,8132.46,0],["2016-08-05",8132.46,8132.46,8132.46,8132.46,0],["2016-08-08",7911.47,8397.65,7381.09,7911.47,800],["2016-08-09",7911.47,7911.47,7911.47,7911.47,0],["2016-08-10",7911.47,7911.47,7911.47,7911.47,0],["2016-08-11",7911.47,7911.47,7911.47,7911.47,0],["2016-08-12",7911.47,7911.47,7911.47,7911.47,0],["2016-08-15",7867.27,8397.65,7204.3,8353.45,600],["2016-08-16",8353.45,8353.45,8353.45,8353.45,0],["2016-08-17",8353.45,8353.45,8353.45,8353.45,0],["2016-08-18",8353.45,8353.45,8353.45,8353.45,0],["2016-08-19",8353.45,8353.45,8353.45,8353.45,0],["2016-08-22",8353.45,8397.65,8353.45,8397.65,500],["2016-08-23",8397.65,8397.65,8397.65,8397.65,0],["2016-08-24",8309.26,8309.26,8309.26,8309.26,200],["2016-08-25",8309.26,8309.26,8309.26,8309.26,0],["2016-08-26",7513.69,8132.46,7513.69,8132.46,500],["2016-08-29",8132.46,8353.45,8132.46,8353.45,200],["2016-08-30",8353.45,8353.45,8353.45,8353.45,0],["2016-08-31",7911.47,7911.47,7911.47,7911.47,500],["2016-09-01",7867.27,7867.27,7867.27,7867.27,400],["2016-09-05",7867.27,7867.27,7867.27,7867.27,0],["2016-09-06",7867.27,7867.27,7867.27,7867.27,0],["2016-09-07",7160.1,7646.28,7160.1,7646.28,300],["2016-09-08",7646.28,7646.28,7646.28,7646.28,0],["2016-09-09",7646.28,7646.28,7646.28,7646.28,0],["2016-09-12",7867.27,7867.27,7867.27,7867.27,300],["2016-09-13",7955.67,7999.87,7955.67,7999.87,700],["2016-09-14",7999.87,7999.87,7999.87,7999.87,0],["2016-09-15",7999.87,7999.87,7999.87,7999.87,0],["2016-09-16",7999.87,7999.87,7999.87,7999.87,0],["2016-09-19",7999.87,7999.87,7999.87,7999.87,70],["2016-09-20",7999.87,7999.87,7999.87,7999.87,0],["2016-09-21",7999.87,7999.87,7999.87,7999.87,0],["2016-09-22",7999.87,7999.87,7999.87,7999.87,70],["2016-09-23",7999.87,7999.87,7999.87,7999.87,0],["2016-09-26",7999.87,7999.87,7999.87,7999.87,0],["2016-09-27",7999.87,7999.87,7999.87,7999.87,0],["2016-09-28",7999.87,7999.87,7999.87,7999.87,79],["2016-09-29",7999.87,7999.87,7999.87,7999.87,0],["2016-09-30",7999.87,7999.87,7999.87,7999.87,0],["2016-10-03",7999.87,7999.87,7999.87,7999.87,10],["2016-10-04",7999.87,7999.87,7999.87,7999.87,40],["2016-10-05",7999.87,7999.87,7999.87,7999.87,0],["2016-10-06",7999.87,7999.87,7999.87,7999.87,60],["2016-10-07",7999.87,7999.87,7999.87,7999.87,5],["2016-10-10",7999.87,7999.87,7999.87,7999.87,0],["2016-10-11",7999.87,7999.87,7999.87,7999.87,0],["2016-10-12",7999.87,7999.87,7999.87,7999.87,0],["2016-10-13",7999.87,7999.87,7999.87,7999.87,0],["2016-10-14",7955.67,8044.07,7955.67,8044.07,500],["2016-10-17",8044.07,8044.07,8044.07,8044.07,0],["2016-10-18",8044.07,8044.07,8044.07,8044.07,0],["2016-10-19",8044.07,8044.07,8044.07,8044.07,0],["2016-10-20",8044.07,8044.07,8044.07,8044.07,76],["2016-10-21",8044.07,8044.07,8044.07,8044.07,0],["2016-10-24",8044.07,8044.07,8044.07,8044.07,0],["2016-10-25",8044.07,8044.07,8044.07,8044.07,0],["2016-10-26",8044.07,8044.07,8044.07,8044.07,0],["2016-10-27",8044.07,8044.07,8044.07,8044.07,0],["2016-10-28",8044.07,8044.07,8044.07,8044.07,0],["2016-10-31",8044.07,8044.07,8044.07,8044.07,0],["2016-11-01",8044.07,8044.07,8044.07,8044.07,0],["2016-11-02",8044.07,8044.07,8044.07,8044.07,0],["2016-11-03",8132.46,8265.06,8132.46,8265.06,500],["2016-11-04",8265.06,8265.06,8265.06,8265.06,0],["2016-11-07",8265.06,8265.06,8265.06,8265.06,0],["2016-11-08",8265.06,8265.06,8265.06,8265.06,0],["2016-11-09",8265.06,8265.06,8265.06,8265.06,0],["2016-11-10",8265.06,8265.06,8265.06,8265.06,9],["2016-11-11",8265.06,8265.06,8265.06,8265.06,0],["2016-11-14",8265.06,8265.06,8265.06,8265.06,0],["2016-11-15",8265.06,8265.06,8265.06,8265.06,0],["2016-11-16",7469.49,7469.49,7469.49,7469.49,7600],["2016-11-17",7955.67,7955.67,7955.67,7955.67,200],["2016-11-18",7160.1,7160.1,7160.1,7160.1,6000],["2016-11-21",7160.1,7160.1,7160.1,7160.1,0],["2016-11-22",7646.28,7646.28,7646.28,7646.28,370],["2016-11-23",7646.28,7646.28,7646.28,7646.28,0],["2016-11-24",7646.28,7646.28,7646.28,7646.28,0],["2016-11-25",7646.28,7646.28,7646.28,7646.28,0],["2016-11-28",7646.28,7646.28,7646.28,7646.28,0],["2016-11-29",7646.28,7646.28,7646.28,7646.28,3],["2016-11-30",7646.28,7646.28,7646.28,7646.28,0],["2016-12-01",6894.91,6894.91,6894.91,6894.91,103],["2016-12-02",7513.69,7513.69,7513.69,7513.69,200],["2016-12-05",7955.67,7955.67,7955.67,7955.67,100],["2016-12-06",7955.67,7955.67,7955.67,7955.67,50],["2016-12-07",7955.67,7955.67,7955.67,7955.67,3],["2016-12-08",7160.1,7160.1,7160.1,7160.1,142],["2016-12-09",7160.1,7160.1,7160.1,7160.1,50],["2016-12-12",7160.1,7160.1,7160.1,7160.1,0],["2016-12-13",7160.1,7160.1,7160.1,7160.1,0],["2016-12-14",7160.1,7160.1,7160.1,7160.1,0],["2016-12-15",7160.1,7160.1,7160.1,7160.1,0],["2016-12-16",7160.1,7160.1,7160.1,7160.1,0],["2016-12-19",7027.51,7513.69,7027.51,7513.69,6000],["2016-12-20",8088.27,8088.27,8088.27,8088.27,400],["2016-12-21",8486.05,8486.05,8486.05,8486.05,100],["2016-12-22",8486.05,8486.05,8486.05,8486.05,0],["2016-12-23",8530.25,8530.25,8530.25,8530.25,700],["2016-12-26",8839.63,8839.63,8839.63,8839.63,300],["2016-12-27",8839.63,8839.63,8839.63,8839.63,0],["2016-12-28",8839.63,8839.63,8839.63,8839.63,0],["2016-12-29",8839.63,8839.63,8839.63,8839.63,0],["2016-12-30",8839.63,8839.63,8839.63,8839.63,0],["2017-01-03",8353.45,8353.45,8309.26,8309.26,400],["2017-01-04",8618.64,8751.24,8176.66,8176.66,2106],["2017-01-05",7646.28,7646.28,7646.28,7646.28,1000],["2017-01-06",7425.29,7425.29,7292.7,7292.7,3057],["2017-01-09",7292.7,7292.7,7292.7,7292.7,0],["2017-01-10",7823.08,7867.27,7823.08,7867.27,400],["2017-01-11",8176.66,8176.66,8176.66,8176.66,300],["2017-01-12",8176.66,8176.66,8176.66,8176.66,0],["2017-01-13",8176.66,8176.66,8176.66,8176.66,0],["2017-01-16",8530.25,8530.25,8176.66,8176.66,3900],["2017-01-17",8176.66,8176.66,8176.66,8176.66,0],["2017-01-18",8176.66,8176.66,8176.66,8176.66,0],["2017-01-19",8530.25,8530.25,8530.25,8530.25,300],["2017-01-20",8530.25,8530.25,8530.25,8530.25,0],["2017-01-23",8530.25,8530.25,8530.25,8530.25,0],["2017-01-24",8839.63,8839.63,8839.63,8839.63,400],["2017-01-25",8839.63,8839.63,8839.63,8839.63,0],["2017-02-02",8839.63,8839.63,8839.63,8839.63,0],["2017-02-03",8839.63,8839.63,8839.63,8839.63,0],["2017-02-06",8839.63,8839.63,8839.63,8839.63,0],["2017-02-07",8839.63,8839.63,8839.63,8839.63,0],["2017-02-08",8839.63,8839.63,8839.63,8839.63,30],["2017-02-09",8839.63,8839.63,8839.63,8839.63,0],["2017-02-10",8839.63,8839.63,8839.63,8839.63,0],["2017-02-13",9370.01,9370.01,9370.01,9370.01,500],["2017-02-14",8441.85,8441.85,8441.85,8441.85,500],["2017-02-15",8441.85,8441.85,8441.85,8441.85,0],["2017-02-16",8441.85,8441.85,8441.85,8441.85,0],["2017-02-17",8441.85,8441.85,8441.85,8441.85,0],["2017-02-20",8441.85,8441.85,8441.85,8441.85,0],["2017-02-21",8441.85,8441.85,8441.85,8441.85,0],["2017-02-22",8441.85,8441.85,8441.85,8441.85,0],["2017-02-23",8441.85,8441.85,8441.85,8441.85,0],["2017-02-24",8441.85,8441.85,8441.85,8441.85,0],["2017-02-27",8441.85,8441.85,8441.85,8441.85,0],["2017-02-28",8441.85,8441.85,8441.85,8441.85,0],["2017-03-01",8441.85,8441.85,8441.85,8441.85,0],["2017-03-02",8441.85,8441.85,8441.85,8441.85,0],["2017-03-03",8441.85,8441.85,8441.85,8441.85,0],["2017-03-06",8441.85,8441.85,8441.85,8441.85,0],["2017-03-07",8441.85,8441.85,8441.85,8441.85,0],["2017-03-08",8441.85,8441.85,8441.85,8441.85,0],["2017-03-09",8441.85,8441.85,8441.85,8441.85,0],["2017-03-10",8441.85,8441.85,8441.85,8441.85,0],["2017-03-13",8441.85,8441.85,8441.85,8441.85,0],["2017-03-14",8441.85,8441.85,8441.85,8441.85,0],["2017-03-15",8441.85,8441.85,8441.85,8441.85,0],["2017-03-16",7602.09,7602.09,7602.09,7602.09,1400],["2017-03-17",7955.67,7955.67,7071.71,7071.71,700],["2017-03-20",7071.71,7071.71,7071.71,7071.71,0],["2017-03-21",7071.71,7071.71,7071.71,7071.71,0],["2017-03-22",7513.69,7513.69,6364.54,7513.69,1071],["2017-03-23",7513.69,7513.69,7513.69,7513.69,400],["2017-03-24",7513.69,7513.69,7513.69,7513.69,0],["2017-03-27",7778.88,7778.88,7778.88,7778.88,300],["2017-03-28",7778.88,7778.88,7778.88,7778.88,0],["2017-03-29",7867.27,7867.27,7867.27,7867.27,200],["2017-03-30",7867.27,7867.27,7867.27,7867.27,0],["2017-03-31",7867.27,7867.27,7867.27,7867.27,0],["2017-04-03",7867.27,7867.27,7867.27,7867.27,0],["2017-04-04",7867.27,7867.27,7867.27,7867.27,0],["2017-04-05",7867.27,7867.27,7867.27,7867.27,0],["2017-04-07",7867.27,7867.27,7867.27,7867.27,0],["2017-04-10",7867.27,7867.27,7867.27,7867.27,0],["2017-04-11",7867.27,7867.27,7867.27,7867.27,0],["2017-04-12",7867.27,7867.27,7867.27,7867.27,0],["2017-04-13",7867.27,7867.27,7867.27,7867.27,0],["2017-04-14",7867.27,7867.27,7867.27,7867.27,0],["2017-04-17",7867.27,7867.27,7867.27,7867.27,0],["2017-04-18",7867.27,7867.27,7867.27,7867.27,0],["2017-04-19",7867.27,7867.27,7867.27,7867.27,0],["2017-04-20",7867.27,7867.27,7867.27,7867.27,0],["2017-04-21",7955.67,7955.67,7955.67,7955.67,387],["2017-04-24",7955.67,7955.67,7955.67,7955.67,0],["2017-04-25",7955.67,7955.67,7955.67,7955.67,0],["2017-04-26",7955.67,7955.67,7955.67,7955.67,0],["2017-04-27",7955.67,7955.67,7955.67,7955.67,0],["2017-04-28",7955.67,7955.67,7955.67,7955.67,0],["2017-05-03",7955.67,7955.67,7955.67,7955.67,0],["2017-05-04",7955.67,7955.67,7955.67,7955.67,0],["2017-05-05",7955.67,7955.67,7955.67,7955.67,0],["2017-05-08",7955.67,7955.67,7955.67,7955.67,0],["2017-05-09",7955.67,7955.67,7955.67,7955.67,0],["2017-05-10",7955.67,7955.67,7955.67,7955.67,12],["2017-05-11",7955.67,7955.67,7955.67,7955.67,0],["2017-05-12",7955.67,7955.67,7955.67,7955.67,0],["2017-05-15",7955.67,7955.67,7955.67,7955.67,0],["2017-05-16",7955.67,7955.67,7955.67,7955.67,0],["2017-05-17",7955.67,7955.67,7955.67,7955.67,0],["2017-05-18",7955.67,7955.67,7955.67,7955.67,0],["2017-05-19",7955.67,7955.67,7955.67,7955.67,0],["2017-05-22",7955.67,7955.67,7955.67,7955.67,31],["2017-05-23",7955.67,7955.67,7955.67,7955.67,0],["2017-05-24",7955.67,7955.67,7955.67,7955.67,0],["2017-05-25",7955.67,7955.67,7955.67,7955.67,10],["2017-05-26",7955.67,7955.67,7955.67,7955.67,0],["2017-05-29",7955.67,7955.67,7955.67,7955.67,0],["2017-05-30",7160.1,7160.1,7160.1,7160.1,200],["2017-05-31",6629.73,6629.73,6629.73,6629.73,628],["2017-06-01",6629.73,6629.73,6629.73,6629.73,0],["2017-06-02",6187.74,6187.74,6187.74,6187.74,133882],["2017-06-05",6187.74,6187.74,6187.74,6187.74,100],["2017-06-06",6718.12,6718.12,6718.12,6718.12,700],["2017-06-07",7071.71,7292.7,7071.71,7071.71,6800],["2017-06-08",7071.71,7071.71,7071.71,7071.71,0],["2017-06-09",7292.7,7469.49,7292.7,7469.49,200],["2017-06-12",6806.52,6806.52,6806.52,6806.52,100],["2017-06-13",7469.49,7469.49,7469.49,7469.49,200],["2017-06-14",7071.71,7955.67,7071.71,7955.67,800],["2017-06-15",8265.06,8265.06,7160.1,7160.1,800],["2017-06-16",7734.68,7734.68,7734.68,7734.68,100],["2017-06-19",7734.68,7955.67,7690.48,7690.48,1500],["2017-06-20",7690.48,7690.48,7690.48,7690.48,0],["2017-06-21",7690.48,7690.48,7690.48,7690.48,0],["2017-06-22",7071.71,7690.48,7071.71,7690.48,1600],["2017-06-23",7071.71,7071.71,6939.11,6939.11,200],["2017-06-26",6408.73,7602.09,6408.73,7602.09,3000],["2017-06-27",7734.68,7867.27,7734.68,7867.27,300],["2017-06-28",7867.27,8574.45,7867.27,8574.45,200],["2017-06-29",7823.08,8839.63,7823.08,8839.63,2600],["2017-06-30",8839.63,8839.63,8839.63,8839.63,0],["2017-07-03",8176.66,8176.66,8176.66,8176.66,1000],["2017-07-04",8176.66,8176.66,8176.66,8176.66,0],["2017-07-05",8450.74,8450.74,8222.34,8222.34,600],["2017-07-06",8222.34,8222.34,8222.34,8222.34,0],["2017-07-07",8222.34,8222.34,8222.34,8222.34,0],["2017-07-10",9044.58,9044.58,9044.58,9044.58,3300],["2017-07-11",9044.58,9044.58,9044.58,9044.58,0],["2017-07-12",9090.26,9090.26,9090.26,9090.26,100],["2017-07-13",9090.26,9090.26,9090.26,9090.26,0],["2017-07-14",9090.26,9090.26,9090.26,9090.26,0],["2017-07-17",9090.26,9090.26,9090.26,9090.26,0],["2017-07-18",9090.26,9090.26,9090.26,9090.26,0],["2017-07-19",9090.26,9090.26,9090.26,9090.26,0],["2017-07-20",9912.49,9958.17,9912.49,9958.17,354],["2017-07-21",9958.17,10460.65,9958.17,10460.65,1000],["2017-07-24",10460.65,10460.65,10460.65,10460.65,0],["2017-07-25",11374.24,11374.24,11374.24,11374.24,100],["2017-07-26",11876.72,11876.72,10277.93,10277.93,4050],["2017-07-27",9272.97,9272.97,9272.97,9272.97,400],["2017-07-28",10188.82,10188.82,8357.12,8357.12,610],["2017-07-31",8357.12,8357.12,8357.12,8357.12,0],["2017-08-01",9158.49,9158.49,9158.49,9158.49,200],["2017-08-02",8242.64,8242.64,8242.64,8242.64,500],["2017-08-03",9044.01,9044.01,9044.01,9044.01,100],["2017-08-04",9788.14,9788.14,9788.14,9788.14,101],["2017-08-07",9788.14,9788.14,9788.14,9788.14,0],["2017-08-08",10761.23,10761.23,10761.23,10761.23,200],["2017-08-09",10761.23,10761.23,10761.23,10761.23,0],["2017-08-10",10761.23,10761.23,10761.23,10761.23,0],["2017-08-11",9730.9,9730.9,9730.9,9730.9,100],["2017-08-14",9730.9,9730.9,9730.9,9730.9,0],["2017-08-15",10703.99,10703.99,10703.99,10703.99,100],["2017-08-16",10703.99,10703.99,10703.99,10703.99,0],["2017-08-17",9730.9,9730.9,9730.9,9730.9,100],["2017-08-18",9730.9,9730.9,9730.9,9730.9,30],["2017-08-21",9730.9,9730.9,9730.9,9730.9,68],["2017-08-22",9730.9,9730.9,9730.9,9730.9,0],["2017-08-23",9730.9,9730.9,9730.9,9730.9,0],["2017-08-24",10703.99,10703.99,10703.99,10703.99,200],["2017-08-25",10703.99,10703.99,10703.99,10703.99,0],["2017-08-28",10703.99,10703.99,10703.99,10703.99,99],["2017-08-29",10703.99,10703.99,10703.99,10703.99,19],["2017-08-30",10703.99,10703.99,10703.99,10703.99,61],["2017-08-31",10703.99,10703.99,10703.99,10703.99,0],["2017-09-01",10703.99,10703.99,10703.99,10703.99,0],["2017-09-05",10703.99,10703.99,10703.99,10703.99,100],["2017-09-06",9673.66,9673.66,9673.66,9673.66,400],["2017-09-07",10589.51,10589.51,10589.51,10589.51,100],["2017-09-08",10589.51,10589.51,10589.51,10589.51,0],["2017-09-11",10589.51,10589.51,10589.51,10589.51,0],["2017-09-12",10589.51,10589.51,10589.51,10589.51,0],["2017-09-13",10589.51,10589.51,10589.51,10589.51,0],["2017-09-14",9559.18,11619.84,9559.18,11619.84,700],["2017-09-15",12764.65,12764.65,12764.65,12764.65,300],["2017-09-18",12764.65,12764.65,12764.65,12764.65,0],["2017-09-19",12764.65,12764.65,12764.65,12764.65,0],["2017-09-20",12764.65,12764.65,12764.65,12764.65,0],["2017-09-21",12764.65,12764.65,12764.65,12764.65,0],["2017-09-22",12764.65,12764.65,12764.65,12764.65,0],["2017-09-25",12764.65,12764.65,12764.65,12764.65,100],["2017-09-26",12764.65,12764.65,12764.65,12764.65,0],["2017-09-27",12764.65,12764.65,12764.65,12764.65,0],["2017-09-28",12764.65,12764.65,12764.65,12764.65,0],["2017-09-29",12764.65,12764.65,12764.65,12764.65,0],["2017-10-02",12764.65,12764.65,12764.65,12764.65,0],["2017-10-03",12764.65,12764.65,12764.65,12764.65,0],["2017-10-04",12764.65,12764.65,12764.65,12764.65,0],["2017-10-05",11505.36,11505.36,11505.36,11505.36,100],["2017-10-06",11734.32,12020.52,11734.32,12020.52,600],["2017-10-09",10818.47,10818.47,10818.47,10818.47,600],["2017-10-10",10818.47,10818.47,10818.47,10818.47,0],["2017-10-11",10818.47,10818.47,10818.47,10818.47,0],["2017-10-12",10818.47,10818.47,10818.47,10818.47,0],["2017-10-13",10818.47,10818.47,10818.47,10818.47,0],["2017-10-16",11848.8,11848.8,11848.8,11848.8,100],["2017-10-17",10703.99,10703.99,10703.99,10703.99,1985],["2017-10-18",9673.66,9673.66,9673.66,9673.66,356],["2017-10-19",10303.3,10589.51,10303.3,10589.51,870],["2017-10-20",10589.51,10589.51,10589.51,10589.51,0],["2017-10-23",9559.18,9559.18,9559.18,9559.18,100],["2017-10-24",10303.3,10360.54,10303.3,10360.54,300],["2017-10-25",10246.06,10875.71,10246.06,10875.71,210],["2017-10-26",10875.71,10875.71,10875.71,10875.71,0],["2017-10-27",10875.71,10875.71,10875.71,10875.71,0],["2017-10-30",10875.71,10875.71,10875.71,10875.71,0],["2017-10-31",10875.71,10875.71,10875.71,10875.71,0],["2017-11-01",10875.71,10875.71,10875.71,10875.71,0],["2017-11-02",10875.71,10875.71,10875.71,10875.71,0],["2017-11-03",10875.71,10875.71,10875.71,10875.71,0],["2017-11-06",11390.88,11562.6,11390.88,11562.6,500],["2017-11-07",10417.79,10417.79,10417.79,10417.79,100],["2017-11-08",9387.45,9387.45,9387.45,9387.45,1000],["2017-11-09",10246.06,10246.06,8471.61,8471.61,529],["2017-11-10",9158.49,9158.49,9158.49,9158.49,106],["2017-11-13",9158.49,9158.49,9158.49,9158.49,0],["2017-11-14",9158.49,9158.49,9158.49,9158.49,24],["2017-11-15",9158.49,9158.49,9158.49,9158.49,5000],["2017-11-16",9158.49,9158.49,9158.49,9158.49,0],["2017-11-17",8586.09,8586.09,8299.88,8299.88,3025],["2017-11-20",9044.01,9101.25,9044.01,9101.25,2077],["2017-11-21",9158.49,9158.49,8242.64,8242.64,4400],["2017-11-22",8643.33,8986.77,8013.68,8013.68,600],["2017-11-23",8700.57,8700.57,7727.48,7727.48,10200],["2017-11-24",7727.48,8471.61,7727.48,8471.61,7200],["2017-11-27",9158.49,9158.49,9158.49,9158.49,1800],["2017-11-28",9158.49,9158.49,9158.49,9158.49,0],["2017-11-29",8242.64,9158.49,8242.64,9158.49,600],["2017-11-30",8242.64,9044.01,8242.64,8242.64,1000],["2017-12-01",7784.72,9044.01,7784.72,8872.29,1500],["2017-12-04",8872.29,8872.29,8872.29,8872.29,0],["2017-12-05",8128.16,8929.53,8013.68,8929.53,3600],["2017-12-06",8070.92,8872.29,8070.92,8185.4,800],["2017-12-07",7441.28,8586.09,7441.28,8586.09,200],["2017-12-08",8013.68,8013.68,8013.68,8013.68,100],["2017-12-11",8013.68,8299.88,8013.68,8242.64,1500],["2017-12-12",8070.92,8471.61,8070.92,8471.61,4900],["2017-12-13",9044.01,9044.01,9044.01,9044.01,532],["2017-12-14",8185.4,9044.01,8185.4,9044.01,5600],["2017-12-15",8242.64,9616.42,8185.4,8242.64,1100],["2017-12-18",8242.64,8242.64,8242.64,8242.64,1100],["2017-12-19",7441.28,8815.05,7441.28,8815.05,983339],["2017-12-20",8815.05,8815.05,8815.05,8815.05,100],["2017-12-21",8700.57,8700.57,8013.68,8013.68,7300],["2017-12-22",8528.85,8528.85,8528.85,8528.85,1000],["2017-12-25",8528.85,8528.85,8528.85,8528.85,0],["2017-12-26",8586.09,8586.09,8586.09,8586.09,300],["2017-12-27",8700.57,8700.57,8700.57,8700.57,2000],["2017-12-28",7899.2,8700.57,7899.2,8700.57,13900],["2017-12-29",7841.96,7841.96,7841.96,7841.96,2240],["2018-01-02",8528.85,8586.09,8528.85,8586.09,16314],["2018-01-03",7784.72,9444.7,7784.72,9444.7,35200],["2018-01-04",9387.45,9730.9,9387.45,9730.9,34000],["2018-01-05",9444.7,9845.38,8815.05,9845.38,35680],["2018-01-08",10761.23,10761.23,8872.29,9501.94,14010],["2018-01-09",8643.33,9673.66,8643.33,9616.42,88174],["2018-01-10",9616.42,9616.42,9616.42,9616.42,580],["2018-01-11",8700.57,9444.7,8700.57,9444.7,2300],["2018-01-12",9444.7,9444.7,9444.7,9444.7,0],["2018-01-15",8528.85,9559.18,8528.85,9559.18,450],["2018-01-16",9158.49,10475.03,8643.33,10360.54,4200],["2018-01-17",11390.88,11390.88,11390.88,11390.88,9600],["2018-01-18",12478.45,12478.45,12478.45,12478.45,1005],["2018-01-19",12478.45,12478.45,12478.45,12478.45,330],["2018-01-22",13566.02,13566.02,13566.02,13566.02,6000],["2018-01-23",13508.78,13508.78,13508.78,13508.78,1000],["2018-01-24",13680.5,13737.74,13508.78,13566.02,2000],["2018-01-25",13566.02,13566.02,13566.02,13566.02,5500],["2018-01-26",14310.14,14882.55,14252.9,14252.9,1700],["2018-01-29",14310.14,14596.35,14310.14,14596.35,2500],["2018-01-30",14596.35,14596.35,14596.35,14596.35,2],["2018-01-31",15626.68,15626.68,14882.55,14882.55,1600],["2018-02-01",15340.48,16370.81,15340.48,16027.36,6100],["2018-02-02",14882.55,15340.48,14710.83,14710.83,6800],["2018-02-05",14653.59,14710.83,14653.59,14710.83,4100],["2018-02-06",14596.35,14596.35,14481.87,14481.87,2300],["2018-02-07",13737.74,14825.31,13737.74,14825.31,7110],["2018-02-08",14481.87,14481.87,14481.87,14481.87,3300],["2018-02-09",14310.14,14596.35,14310.14,14539.11,2300],["2018-02-12",14882.55,14882.55,14882.55,14882.55,1700],["2018-02-13",14997.03,15340.48,14997.03,15340.48,2410],["2018-02-21",15111.51,16027.36,15054.27,16027.36,3900],["2018-02-22",16027.36,16027.36,16027.36,16027.36,1700],["2018-02-23",15454.96,15454.96,15454.96,15454.96,800],["2018-02-26",13909.46,15168.75,13909.46,13909.46,1400],["2018-02-27",14882.55,14882.55,14882.55,14882.55,1400],["2018-02-28",15111.51,15111.51,13394.3,15111.51,2062],["2018-03-01",15111.51,15111.51,15111.51,15111.51,0],["2018-03-02",13623.26,15340.48,13623.26,15340.48,3700],["2018-03-05",15454.96,15454.96,15111.51,15111.51,2000],["2018-03-06",15111.51,15111.51,15111.51,15111.51,37],["2018-03-07",15168.75,15454.96,15168.75,15454.96,2300],["2018-03-08",14768.07,14768.07,14768.07,14768.07,3500],["2018-03-09",14882.55,14882.55,14882.55,14882.55,1500],["2018-03-12",15054.27,15054.27,15054.27,15054.27,3000],["2018-03-13",15054.27,15054.27,15054.27,15054.27,0],["2018-03-14",14882.55,14882.55,13737.74,13737.74,3300],["2018-03-15",14768.07,14768.07,14768.07,14768.07,2999],["2018-03-16",14882.55,14882.55,14882.55,14882.55,1301],["2018-03-19",14882.55,14882.55,14882.55,14882.55,0],["2018-03-20",14882.55,14882.55,14882.55,14882.55,0],["2018-03-21",14882.55,14882.55,14882.55,14882.55,0],["2018-03-22",13394.3,13394.3,13394.3,13394.3,100],["2018-03-23",12077.76,12077.76,12077.76,12077.76,100],["2018-03-26",10875.71,13165.33,10875.71,12592.93,3600],["2018-03-27",12592.93,12592.93,12592.93,12592.93,0],["2018-03-28",12592.93,12592.93,12592.93,12592.93,0],["2018-03-29",12592.93,12592.93,12592.93,12592.93,0],["2018-03-30",12592.93,12592.93,12592.93,12592.93,0],["2018-04-02",11333.63,11333.63,11333.63,11333.63,100],["2018-04-03",10303.3,12421.21,10303.3,10303.3,7300],["2018-04-04",10990.19,10990.19,9272.97,10990.19,1500],["2018-04-05",9902.62,9902.62,9902.62,9902.62,300],["2018-04-06",10875.71,10875.71,8929.53,10818.47,3400],["2018-04-09",9788.14,11734.32,9788.14,11734.32,900],["2018-04-10",10589.51,10589.51,10589.51,10589.51,2000],["2018-04-11",10532.27,10990.19,9559.18,10990.19,1900],["2018-04-12",9902.62,10875.71,9902.62,10875.71,2400],["2018-04-13",11734.32,11734.32,10017.1,10875.71,1000],["2018-04-16",9902.62,11448.12,9902.62,11390.88,900],["2018-04-17",10303.3,10303.3,10303.3,10303.3,1600],["2018-04-18",10990.19,10990.19,9444.7,9444.7,2900],["2018-04-19",9559.18,10188.82,9559.18,10188.82,4500],["2018-04-20",9444.7,10875.71,9444.7,10875.71,200],["2018-04-23",10875.71,10875.71,10875.71,10875.71,0],["2018-04-24",10761.23,10761.23,10761.23,10761.23,300],["2018-04-26",10875.71,11734.32,9788.14,11734.32,2100],["2018-04-27",12535.69,12535.69,12535.69,12535.69,300],["2018-05-02",12135.0,12135.0,12135.0,12135.0,100],["2018-05-03",12135.0,12592.93,12135.0,12592.93,300],["2018-05-04",12535.69,13279.81,12535.69,13279.81,200],["2018-05-07",13279.81,13451.54,12020.52,13108.09,1000],["2018-05-08",11848.8,13108.09,11848.8,13108.09,600],["2018-05-09",11848.8,12879.13,11848.8,12879.13,800],["2018-05-10",12879.13,12879.13,12879.13,12879.13,0],["2018-05-11",11619.84,12592.93,11619.84,12592.93,500],["2018-05-14",11333.63,11333.63,11333.63,11333.63,600],["2018-05-15",10303.3,12421.21,10246.06,12421.21,2400],["2018-05-16",11219.15,12306.72,11219.15,12306.72,800],["2018-05-17",11104.67,12592.93,11104.67,12592.93,400],["2018-05-18",11333.63,11333.63,11333.63,11333.63,300],["2018-05-21",10932.95,11276.39,10303.3,11276.39,1700],["2018-05-22",11276.39,11276.39,11276.39,11276.39,0],["2018-05-23",11276.39,11276.39,11276.39,11276.39,0],["2018-05-24",11390.88,11390.88,11161.91,11161.91,300],["2018-05-25",11161.91,11161.91,11161.91,11161.91,0],["2018-05-28",11161.91,11161.91,11161.91,11161.91,0],["2018-05-29",10303.3,10303.3,10303.3,10303.3,300],["2018-05-30",9330.21,11104.67,9330.21,10875.71,600],["2018-05-31",9902.62,11448.12,9788.14,11448.12,33583],["2018-06-01",12020.52,12020.52,12020.52,12020.52,700],["2018-06-04",12020.52,12020.52,12020.52,12020.52,0],["2018-06-05",10875.71,11161.91,10875.71,10990.19,1000],["2018-06-06",9959.86,11390.88,9902.62,11390.88,1700],["2018-06-07",10303.3,11104.67,10303.3,11104.67,600],["2018-06-08",10131.58,10875.71,10017.1,10875.71,5600],["2018-06-11",10818.47,11219.15,9845.38,9845.38,1500],["2018-06-12",10646.75,10646.75,9330.21,10589.51,1000],["2018-06-13",9616.42,10475.03,9616.42,10417.79,600],["2018-06-14",10417.79,10417.79,10417.79,10417.79,0],["2018-06-15",10532.27,11104.67,9501.94,10532.27,700],["2018-06-18",9788.14,10532.27,9559.18,10303.3,7100],["2018-06-19",10875.71,10875.71,10875.71,10875.71,100],["2018-06-20",9788.14,10303.3,9788.14,10303.3,1800],["2018-06-21",10246.06,10761.23,9501.94,10532.27,3700],["2018-06-22",10646.75,10646.75,10646.75,10646.75,100],["2018-06-25",9788.14,9788.14,9788.14,9788.14,100],["2018-06-26",10246.06,10303.3,9730.9,9730.9,600],["2018-06-27",10246.06,10246.06,9158.49,10246.06,1200],["2018-06-28",10532.27,10532.27,10303.3,10303.3,300],["2018-06-29",10532.27,10532.27,10360.54,10360.54,300],["2018-07-02",9444.7,10417.79,9387.45,10417.79,600],["2018-07-03",9444.7,10360.54,9444.7,10360.54,1700],["2018-07-04",10532.27,10818.47,9616.42,10703.99,2300],["2018-07-05",9730.9,11734.32,9673.66,11619.84,6800],["2018-07-06",11390.88,11734.32,11104.67,11161.91,1000],["2018-07-09",11047.43,11734.32,10303.3,11047.43,1100],["2018-07-10",11390.88,11390.88,9959.86,10990.19,1400],["2018-07-11",11448.12,12020.52,11390.88,12020.52,1200],["2018-07-12",11906.04,13165.33,10818.47,10990.19,1300],["2018-07-13",10932.95,11677.08,9959.86,10990.19,600],["2018-07-16",11677.08,11677.08,9959.86,11161.91,2300],["2018-07-17",11161.91,11161.91,11161.91,11161.91,0],["2018-07-18",11104.67,11906.04,10303.3,10303.3,700],["2018-07-19",11104.67,11104.67,9959.86,10932.95,1300],["2018-07-20",11104.67,11505.36,10074.34,10932.95,800],["2018-07-23",11448.12,11448.12,10074.34,10932.95,500],["2018-07-24",9959.86,10761.23,9959.86,10761.23,400],["2018-07-25",10818.47,10818.47,10017.1,10017.1,800],["2018-07-26",10589.51,10818.47,9788.14,10475.03,2100],["2018-07-27",10818.47,10818.47,9559.18,10818.47,1100],["2018-07-30",11258.76,11384.55,11258.76,11384.55,400],["2018-07-31",11007.16,11007.16,11007.16,11007.16,1100],["2018-08-01",11007.16,11636.14,11007.16,11573.25,2200],["2018-08-02",12076.43,12076.43,10503.98,11950.63,684],["2018-08-03",12265.13,12390.92,11007.16,12076.43,400],["2018-08-06",12265.13,13019.9,12265.13,13019.9,500],["2018-08-07",12831.21,13523.09,12265.13,12265.13,800],["2018-08-08",12265.13,12265.13,12139.33,12139.33,500],["2018-08-09",12894.11,12894.11,11070.06,12202.23,400],["2018-08-10",12894.11,12894.11,12265.13,12265.13,400],["2018-08-13",11070.06,12768.31,11070.06,12265.13,600],["2018-08-14",11070.06,12265.13,11070.06,11258.76,1000],["2018-08-15",12076.43,12139.33,12076.43,12139.33,200],["2018-08-16",12390.92,12390.92,11195.86,12265.13,300],["2018-08-17",12390.92,12390.92,11132.96,12013.53,1200],["2018-08-20",12516.72,12516.72,12516.72,12516.72,100],["2018-08-21",12516.72,12516.72,12516.72,12516.72,0],["2018-08-22",12390.92,12390.92,11321.65,11636.14,900],["2018-08-23",11573.25,12139.33,11573.25,12139.33,300],["2018-08-24",12390.92,12390.92,12390.92,12390.92,100],["2018-08-27",11195.86,11887.74,11195.86,11887.74,200],["2018-08-28",11950.63,11950.63,11950.63,11950.63,100],["2018-08-29",10755.57,11887.74,10755.57,11887.74,900],["2018-08-30",10755.57,11321.65,10755.57,11321.65,800],["2018-08-31",11761.94,11824.84,11761.94,11824.84,900],["2018-09-04",11761.94,11761.94,11636.14,11636.14,400],["2018-09-05",11887.74,11887.74,11887.74,11887.74,100],["2018-09-06",11950.63,11950.63,11824.84,11824.84,500],["2018-09-07",10881.37,11699.04,10881.37,11699.04,600],["2018-09-10",11636.14,11636.14,11636.14,11636.14,100],["2018-09-11",11636.14,11636.14,11636.14,11636.14,100],["2018-09-12",11636.14,11636.14,11636.14,11636.14,0],["2018-09-13",10818.47,11887.74,10818.47,11887.74,1500],["2018-09-14",11887.74,11887.74,11887.74,11887.74,0],["2018-09-17",11950.63,11950.63,11007.16,11950.63,400],["2018-09-18",11258.76,11510.35,11258.76,11510.35,500],["2018-09-19",11636.14,11636.14,10881.37,11636.14,700],["2018-09-20",11636.14,11636.14,11636.14,11636.14,0],["2018-09-21",11636.14,11636.14,11636.14,11636.14,0],["2018-09-24",11573.25,11887.74,10692.67,11887.74,1700],["2018-09-25",10881.37,11573.25,10881.37,11573.25,600],["2018-09-26",11573.25,11573.25,11573.25,11573.25,0],["2018-09-27",10881.37,10881.37,10441.08,10692.67,1600],["2018-09-28",10692.67,10692.67,10692.67,10692.67,200],["2018-10-01",10441.08,10629.78,10441.08,10629.78,300],["2018-10-02",10692.67,10692.67,9875.0,10566.88,400],["2018-10-03",10063.69,10063.69,10063.69,10063.69,500],["2018-10-04",10629.78,10629.78,10063.69,10063.69,300],["2018-10-05",10566.88,10566.88,10566.88,10566.88,100],["2018-10-08",10566.88,10566.88,10566.88,10566.88,0],["2018-10-09",10566.88,10566.88,10566.88,10566.88,0],["2018-10-10",10566.88,10566.88,10566.88,10566.88,0],["2018-10-11",10566.88,10566.88,10566.88,10566.88,0],["2018-10-12",10566.88,10566.88,10566.88,10566.88,0],["2018-10-15",10503.98,10503.98,9875.0,9875.0,200],["2018-10-16",10566.88,10566.88,10566.88,10566.88,100],["2018-10-17",10566.88,10566.88,10566.88,10566.88,0],["2018-10-18",10566.88,10566.88,10566.88,10566.88,0],["2018-10-19",10566.88,10566.88,10566.88,10566.88,0],["2018-10-22",10441.08,10441.08,10441.08,10441.08,200],["2018-10-23",10378.18,10378.18,10378.18,10378.18,300],["2018-10-24",10503.98,10503.98,10503.98,10503.98,100],["2018-10-25",10692.67,10692.67,10692.67,10692.67,100],["2018-10-26",9749.2,10503.98,9749.2,10503.98,200],["2018-10-29",10378.18,10692.67,10378.18,10692.67,200],["2018-10-30",10692.67,10692.67,10692.67,10692.67,0],["2018-10-31",10252.39,10252.39,10252.39,10252.39,200],["2018-11-01",10189.49,10378.18,9308.92,10063.69,1400],["2018-11-02",10063.69,10063.69,10063.69,10063.69,0],["2018-11-05",10063.69,10063.69,10063.69,10063.69,0],["2018-11-06",9183.12,9937.9,9057.32,9937.9,1800],["2018-11-07",9937.9,10063.69,8994.43,10000.79,2000],["2018-11-08",9120.22,10000.79,9057.32,9812.1,3900],["2018-11-09",9749.2,9749.2,9749.2,9749.2,700],["2018-11-12",8805.73,8805.73,8805.73,8805.73,300],["2018-11-13",9560.51,9560.51,8365.44,9308.92,900],["2018-11-14",9560.51,9560.51,9560.51,9560.51,100],["2018-11-15",9371.81,9371.81,9371.81,9371.81,400],["2018-11-16",9497.61,9497.61,9434.71,9434.71,500],["2018-11-19",9434.71,9434.71,9434.71,9434.71,300],["2018-11-20",9434.71,9434.71,9434.71,9434.71,200],["2018-11-21",9497.61,9497.61,9497.61,9497.61,200],["2018-11-22",8742.83,9560.51,8742.83,9560.51,1900],["2018-11-23",9560.51,9560.51,9560.51,9560.51,0],["2018-11-26",9560.51,9560.51,9560.51,9560.51,0],["2018-11-27",9560.51,9560.51,9560.51,9560.51,0],["2018-11-28",9560.51,9560.51,9560.51,9560.51,0],["2018-11-29",9560.51,9560.51,9560.51,9560.51,0],["2018-11-30",8868.63,8868.63,8679.93,8868.63,3900],["2018-12-03",8805.73,9560.51,8805.73,9560.51,3200],["2018-12-04",9560.51,9560.51,9560.51,9560.51,100],["2018-12-05",8617.04,9434.71,8617.04,9308.92,1400],["2018-12-06",9246.02,9497.61,9246.02,9371.81,1000],["2018-12-07",9497.61,9497.61,9497.61,9497.61,100],["2018-12-10",8617.04,8617.04,8617.04,8617.04,700],["2018-12-11",9371.81,9371.81,9371.81,9371.81,100],["2018-12-12",9371.81,9371.81,9371.81,9371.81,0],["2018-12-13",8742.83,8805.73,8742.83,8742.83,1200],["2018-12-14",8805.73,8805.73,8805.73,8805.73,400],["2018-12-17",8805.73,8805.73,8805.73,8805.73,100],["2018-12-18",8805.73,8805.73,8805.73,8805.73,0],["2018-12-19",8491.24,8491.24,8491.24,8491.24,100],["2018-12-20",8742.83,8805.73,8742.83,8805.73,200],["2018-12-21",8805.73,8805.73,8805.73,8805.73,0],["2018-12-24",8805.73,8805.73,8805.73,8805.73,700],["2018-12-25",8805.73,8805.73,7988.06,8742.83,2100],["2018-12-26",8176.75,8805.73,7925.16,8805.73,2400],["2018-12-27",8742.83,8742.83,8742.83,8742.83,200],["2018-12-28",8742.83,8742.83,8742.83,8742.83,0],["2019-01-02",8617.04,8617.04,8617.04,8617.04,400],["2019-01-03",8554.14,8742.83,8554.14,8742.83,500],["2019-01-04",8742.83,8742.83,8742.83,8742.83,200],["2019-01-07",8742.83,8742.83,8742.83,8742.83,0],["2019-01-08",8742.83,8742.83,8742.83,8742.83,0],["2019-01-09",8617.04,8742.83,8617.04,8742.83,300],["2019-01-10",8742.83,8742.83,8742.83,8742.83,0],["2019-01-11",8742.83,8742.83,8742.83,8742.83,0],["2019-01-14",8742.83,8742.83,8742.83,8742.83,0],["2019-01-15",8805.73,8805.73,8805.73,8805.73,100],["2019-01-16",8805.73,8805.73,8805.73,8805.73,0],["2019-01-17",8805.73,8805.73,8805.73,8805.73,0],["2019-01-18",8805.73,8805.73,8805.73,8805.73,0],["2019-01-21",8805.73,8805.73,8805.73,8805.73,0],["2019-01-22",8805.73,8805.73,8805.73,8805.73,0],["2019-01-23",8742.83,8805.73,8742.83,8805.73,600],["2019-01-24",8805.73,8805.73,8805.73,8805.73,0],["2019-01-25",8805.73,8805.73,8805.73,8805.73,100],["2019-01-28",8805.73,8805.73,8805.73,8805.73,0],["2019-01-29",8805.73,8805.73,8805.73,8805.73,0],["2019-01-30",8805.73,8805.73,8805.73,8805.73,0],["2019-01-31",8805.73,8805.73,8805.73,8805.73,300],["2019-02-01",8805.73,9686.3,8805.73,9686.3,18800],["2019-02-11",9686.3,10629.78,9686.3,10629.78,1200],["2019-02-12",10063.69,11636.14,9623.41,11510.35,3700],["2019-02-13",10378.18,11950.63,10378.18,11887.74,500],["2019-02-14",11950.63,11950.63,11950.63,11950.63,100],["2019-02-15",10755.57,12579.62,10755.57,12579.62,600],["2019-02-18",11321.65,12894.11,11321.65,12894.11,500],["2019-02-19",13208.6,13963.37,13208.6,13963.37,300],["2019-02-20",12579.62,14152.07,12579.62,14026.27,2100],["2019-02-21",12642.51,14026.27,12642.51,14026.27,200],["2019-02-22",12642.51,14026.27,12642.51,14026.27,400],["2019-02-25",12642.51,14026.27,12642.51,14026.27,1900],["2019-02-26",12642.51,13774.68,12642.51,13774.68,600],["2019-02-27",14152.07,14152.07,12453.82,12453.82,200],["2019-02-28",13648.88,13648.88,13648.88,13648.88,100],["2019-03-01",12328.02,14152.07,12328.02,14152.07,200],["2019-03-04",12768.31,14026.27,12768.31,12894.11,400],["2019-03-05",11636.14,14089.17,11636.14,13963.37,500],["2019-03-06",13963.37,13963.37,13963.37,13963.37,0],["2019-03-07",13963.37,13963.37,13963.37,13963.37,0],["2019-03-08",13963.37,13963.37,13963.37,13963.37,0],["2019-03-11",13963.37,13963.37,13963.37,13963.37,0],["2019-03-12",13963.37,13963.37,13963.37,13963.37,0],["2019-03-13",12579.62,13208.6,12579.62,13208.6,1100],["2019-03-14",13208.6,13208.6,13208.6,13208.6,0],["2019-03-15",13208.6,13208.6,13208.6,13208.6,0],["2019-03-18",13208.6,13208.6,13208.6,13208.6,0],["2019-03-19",13208.6,13208.6,13208.6,13208.6,0],["2019-03-20",13208.6,13208.6,13208.6,13208.6,0],["2019-03-21",13208.6,13208.6,13208.6,13208.6,0],["2019-03-22",13208.6,13208.6,13208.6,13208.6,0],["2019-03-25",13208.6,13208.6,13208.6,13208.6,0],["2019-03-26",13208.6,13208.6,13208.6,13208.6,0],["2019-03-27",13208.6,13208.6,13208.6,13208.6,0],["2019-03-28",13208.6,13208.6,13208.6,13208.6,0],["2019-03-29",12453.82,12579.62,11887.74,12579.62,700],["2019-04-01",13208.6,13523.09,11321.65,13523.09,300],["2019-04-02",12202.23,12202.23,12202.23,12202.23,100],["2019-04-03",12768.31,12768.31,12768.31,12768.31,100],["2019-04-04",11573.25,13145.7,11573.25,13145.7,200],["2019-04-05",13145.7,13145.7,13145.7,13145.7,0],["2019-04-08",11950.63,13397.29,11950.63,11950.63,300],["2019-04-09",12831.21,12831.21,12831.21,12831.21,100],["2019-04-10",12831.21,12831.21,12831.21,12831.21,0],["2019-04-11",12831.21,12831.21,12831.21,12831.21,0],["2019-04-12",12831.21,12831.21,12831.21,12831.21,0],["2019-04-16",12831.21,12831.21,12831.21,12831.21,0],["2019-04-17",12831.21,12831.21,12831.21,12831.21,0],["2019-04-18",12831.21,12831.21,12831.21,12831.21,0],["2019-04-19",12831.21,12831.21,12831.21,12831.21,0],["2019-04-22",12831.21,12831.21,12831.21,12831.21,0],["2019-04-23",12831.21,12831.21,12831.21,12831.21,0],["2019-04-24",12831.21,12831.21,12831.21,12831.21,0],["2019-04-25",12831.21,12831.21,12831.21,12831.21,300],["2019-04-26",12831.21,12831.21,12831.21,12831.21,100],["2019-05-02",13145.7,13145.7,13145.7,13145.7,100],["2019-05-03",11950.63,13523.09,11950.63,13523.09,200],["2019-05-06",12265.13,13208.6,12265.13,13208.6,400],["2019-05-07",11950.63,11950.63,11950.63,11950.63,100],["2019-05-08",12579.62,12579.62,12579.62,12579.62,100],["2019-05-09",12579.62,12579.62,12579.62,12579.62,0],["2019-05-10",13019.9,13019.9,13019.9,13019.9,100],["2019-05-13",13019.9,13019.9,13019.9,13019.9,0],["2019-05-14",13019.9,13019.9,13019.9,13019.9,0],["2019-05-15",13019.9,13019.9,13019.9,13019.9,341471],["2019-05-16",13019.9,13019.9,13019.9,13019.9,7230],["2019-05-17",13019.9,13019.9,13019.9,13019.9,0],["2019-05-20",13019.9,13019.9,13019.9,13019.9,0],["2019-05-21",13019.9,13019.9,13019.9,13019.9,0],["2019-05-22",13019.9,13019.9,13019.9,13019.9,0],["2019-05-23",13019.9,13019.9,13019.9,13019.9,0],["2019-05-24",13019.9,13019.9,13019.9,13019.9,0],["2019-05-27",13019.9,13019.9,13019.9,13019.9,0],["2019-05-28",13019.9,13019.9,13019.9,13019.9,0],["2019-05-29",13523.09,13523.09,13523.09,13523.09,100],["2019-05-30",13523.09,13523.09,13523.09,13523.09,0],["2019-05-31",13523.09,13523.09,13523.09,13523.09,0],["2019-06-03",13523.09,13523.09,13523.09,13523.09,0],["2019-06-04",13523.09,13523.09,13523.09,13523.09,0],["2019-06-05",13523.09,13523.09,13523.09,13523.09,0],["2019-06-06",13523.09,13523.09,13523.09,13523.09,0],["2019-06-07",13523.09,13523.09,13523.09,13523.09,0],["2019-06-10",13523.09,13523.09,13523.09,13523.09,0],["2019-06-11",13523.09,13523.09,13523.09,13523.09,0],["2019-06-12",13523.09,13523.09,13523.09,13523.09,0],["2019-06-13",13523.09,13523.09,13523.09,13523.09,0],["2019-06-14",13523.09,13523.09,13523.09,13523.09,0],["2019-06-17",13523.09,13523.09,13523.09,13523.09,0],["2019-06-18",13460.19,14152.07,12894.11,12894.11,900],["2019-06-19",12894.11,12894.11,12894.11,12894.11,100],["2019-06-20",12894.11,12894.11,12894.11,12894.11,0],["2019-06-21",12894.11,12894.11,12894.11,12894.11,0],["2019-06-24",12894.11,12894.11,12894.11,12894.11,0],["2019-06-25",11699.04,12516.72,11699.04,12516.72,200],["2019-06-26",12516.72,12516.72,12516.72,12516.72,0],["2019-06-27",12516.72,12516.72,12516.72,12516.72,0],["2019-06-28",12516.72,12516.72,12516.72,12516.72,0],["2019-07-01",12516.72,12516.72,12516.72,12516.72,0],["2019-07-02",12516.72,12516.72,12516.72,12516.72,0],["2019-07-03",12516.72,12516.72,12516.72,12516.72,0],["2019-07-04",12516.72,12516.72,12516.72,12516.72,0],["2019-07-05",12516.72,12516.72,12516.72,12516.72,0],["2019-07-08",12447.94,12447.94,12447.94,12447.94,100],["2019-07-09",12447.94,12447.94,12447.94,12447.94,0],["2019-07-10",12723.04,12723.04,12723.04,12723.04,100],["2019-07-11",12723.04,12723.04,12723.04,12723.04,0],["2019-07-12",12723.04,12723.04,12723.04,12723.04,0],["2019-07-15",12723.04,12723.04,12723.04,12723.04,0],["2019-07-16",12723.04,12723.04,12723.04,12723.04,0],["2019-07-17",12723.04,12723.04,12723.04,12723.04,0],["2019-07-18",12723.04,12723.04,12723.04,12723.04,0],["2019-07-19",12723.04,12723.04,12723.04,12723.04,0],["2019-07-22",12723.04,12723.04,12723.04,12723.04,0],["2019-07-23",12585.49,12585.49,12585.49,12585.49,100],["2019-07-24",12585.49,12585.49,12585.49,12585.49,0],["2019-07-25",12654.26,12654.26,12654.26,12654.26,100],["2019-07-26",12654.26,12654.26,12654.26,12654.26,0],["2019-07-29",11416.35,11691.44,11416.35,11691.44,500],["2019-07-30",11347.57,11691.44,11347.57,11691.44,200],["2019-07-31",11691.44,11691.44,11691.44,11691.44,0],["2019-08-01",12654.26,12654.26,12654.26,12654.26,100],["2019-08-02",12585.49,12585.49,12585.49,12585.49,200],["2019-08-05",11347.57,11347.57,11347.57,11347.57,200],["2019-08-06",11347.57,11347.57,11347.57,11347.57,0],["2019-08-07",11691.44,11691.44,11622.67,11622.67,200],["2019-08-08",11622.67,11622.67,11622.67,11622.67,0],["2019-08-09",12035.31,12035.31,10659.84,10659.84,300],["2019-08-12",11622.67,11622.67,11622.67,11622.67,100],["2019-08-13",12035.31,12035.31,12035.31,12035.31,100],["2019-08-14",12035.31,12035.31,12035.31,12035.31,0],["2019-08-15",12035.31,12035.31,12035.31,12035.31,0],["2019-08-16",12035.31,12035.31,12035.31,12035.31,0],["2019-08-19",12035.31,12035.31,12035.31,12035.31,0],["2019-08-20",12035.31,12035.31,12035.31,12035.31,0],["2019-08-21",10866.16,10866.16,10866.16,10866.16,200],["2019-08-22",10866.16,10866.16,10866.16,10866.16,0],["2019-08-23",11897.76,11897.76,11897.76,11897.76,100],["2019-08-26",10797.39,10797.39,10797.39,10797.39,100],["2019-08-27",11828.99,11828.99,11828.99,11828.99,100],["2019-08-28",11828.99,11828.99,11828.99,11828.99,0],["2019-08-29",11828.99,11828.99,11828.99,11828.99,0],["2019-08-30",11828.99,11828.99,11828.99,11828.99,0],["2019-09-03",12585.49,12585.49,12585.49,12585.49,100],["2019-09-04",12585.49,12585.49,12585.49,12585.49,0],["2019-09-05",12585.49,12585.49,12585.49,12585.49,0],["2019-09-06",11347.57,11347.57,11347.57,11347.57,200],["2019-09-09",12447.94,12447.94,12447.94,12447.94,100],["2019-09-10",12447.94,12447.94,12447.94,12447.94,0],["2019-09-11",12447.94,12447.94,12447.94,12447.94,0],["2019-09-12",12447.94,12447.94,12447.94,12447.94,0],["2019-09-13",12447.94,12447.94,12447.94,12447.94,0],["2019-09-16",11278.8,12310.4,11278.8,12310.4,200],["2019-09-17",12310.4,12310.4,12310.4,12310.4,0],["2019-09-18",12310.4,12310.4,12310.4,12310.4,0],["2019-09-19",12310.4,12310.4,12310.4,12310.4,0],["2019-09-20",12310.4,12310.4,12310.4,12310.4,0],["2019-09-23",12310.4,12310.4,12310.4,12310.4,0],["2019-09-24",12447.94,12585.49,11210.03,12585.49,8000],["2019-09-25",11553.89,12241.62,11553.89,12241.62,5800],["2019-09-26",11141.25,12172.85,11141.25,12172.85,12400],["2019-09-27",11691.44,12104.08,11141.25,12035.31,6500],["2019-09-30",12791.81,12791.81,12791.81,12791.81,100],["2019-10-01",11760.21,12310.4,11760.21,12310.4,1941816],["2019-10-02",12310.4,12310.4,12310.4,12310.4,396285],["2019-10-03",12310.4,12310.4,12310.4,12310.4,401536],["2019-10-04",12310.4,12310.4,12310.4,12310.4,148904],["2019-10-07",12310.4,12310.4,12310.4,12310.4,278800],["2019-10-08",12310.4,12310.4,12310.4,12310.4,112637],["2019-10-09",12310.4,12310.4,12310.4,12310.4,130254],["2019-10-10",11966.53,11966.53,11966.53,11966.53,176300],["2019-10-11",12035.31,12035.31,12035.31,12035.31,100],["2019-10-14",12035.31,12035.31,12035.31,12035.31,0],["2019-10-15",10866.16,10866.16,10866.16,10866.16,200],["2019-10-16",11003.71,11003.71,9972.11,9972.11,2700],["2019-10-17",10934.93,10934.93,10934.93,10934.93,100],["2019-10-18",11003.71,11966.53,11003.71,11966.53,400],["2019-10-21",10797.39,12654.26,10797.39,12654.26,500],["2019-10-22",12654.26,12654.26,12654.26,12654.26,1112364],["2019-10-23",12654.26,12654.26,12654.26,12654.26,0],["2019-10-24",12654.26,12654.26,12654.26,12654.26,0],["2019-10-25",12654.26,12654.26,12654.26,12654.26,0],["2019-10-28",12654.26,12654.26,12654.26,12654.26,100],["2019-10-29",12654.26,12654.26,12654.26,12654.26,0],["2019-10-30",12654.26,12654.26,12654.26,12654.26,0],["2019-10-31",12654.26,12654.26,12654.26,12654.26,0],["2019-11-01",12654.26,12654.26,12654.26,12654.26,0],["2019-11-04",11416.35,12379.17,11416.35,12379.17,200],["2019-11-05",12379.17,12379.17,12379.17,12379.17,0],["2019-11-06",12379.17,12379.17,12379.17,12379.17,0],["2019-11-07",12379.17,12379.17,12379.17,12379.17,0],["2019-11-08",12379.17,12379.17,12379.17,12379.17,0],["2019-11-11",12379.17,12379.17,12379.17,12379.17,0],["2019-11-12",12379.17,12585.49,12379.17,12585.49,200],["2019-11-13",12585.49,12585.49,12585.49,12585.49,587000],["2019-11-14",12585.49,12585.49,12585.49,12585.49,0],["2019-11-15",12585.49,12585.49,12585.49,12585.49,0],["2019-11-18",12585.49,12585.49,12585.49,12585.49,0],["2019-11-19",12585.49,12585.49,12585.49,12585.49,0],["2019-11-20",12585.49,12585.49,12585.49,12585.49,0],["2019-11-21",12585.49,12585.49,12585.49,12585.49,0],["2019-11-22",12585.49,12585.49,12585.49,12585.49,0],["2019-11-25",12585.49,12585.49,12585.49,12585.49,0],["2019-11-26",12585.49,12585.49,12585.49,12585.49,0],["2019-11-27",12585.49,12585.49,12585.49,12585.49,0],["2019-11-28",12585.49,12585.49,12585.49,12585.49,0],["2019-11-29",12585.49,12585.49,12585.49,12585.49,0],["2019-12-02",12585.49,12585.49,12585.49,12585.49,0],["2019-12-03",12585.49,12585.49,12585.49,12585.49,0],["2019-12-04",12585.49,12585.49,12585.49,12585.49,0],["2019-12-05",12585.49,12585.49,12585.49,12585.49,0],["2019-12-06",12585.49,12585.49,12585.49,12585.49,0],["2019-12-09",12585.49,12585.49,12585.49,12585.49,0],["2019-12-10",12585.49,12585.49,12585.49,12585.49,0],["2019-12-11",11347.57,11347.57,11347.57,11347.57,100],["2019-12-12",12241.62,12447.94,12241.62,12447.94,200],["2019-12-13",13685.86,13685.86,13685.86,13685.86,100],["2019-12-16",13685.86,13685.86,13685.86,13685.86,0],["2019-12-17",13685.86,13685.86,13685.86,13685.86,392846],["2019-12-18",13685.86,13685.86,13685.86,13685.86,0],["2019-12-19",13685.86,13685.86,13685.86,13685.86,0],["2019-12-20",13685.86,13685.86,13685.86,13685.86,0],["2019-12-23",13685.86,13685.86,13685.86,13685.86,0],["2019-12-24",12379.17,12379.17,12379.17,12379.17,100],["2019-12-25",12379.17,12379.17,12379.17,12379.17,0],["2019-12-26",13066.9,13066.9,13066.9,13066.9,3604],["2019-12-27",13066.9,13066.9,13066.9,13066.9,28800],["2019-12-30",14373.59,14373.59,14373.59,14373.59,100],["2019-12-31",14992.55,14992.55,14992.55,14992.55,100],["2020-01-02",15473.96,15473.96,15473.96,15473.96,100],["2020-01-03",15473.96,15473.96,15473.96,15473.96,0],["2020-01-06",15473.96,15473.96,15473.96,15473.96,0],["2020-01-07",15473.96,15473.96,15473.96,15473.96,0],["2020-01-08",14098.5,14098.5,14098.5,14098.5,100],["2020-01-09",14098.5,14098.5,14098.5,14098.5,0],["2020-01-10",14098.5,14098.5,14098.5,14098.5,0],["2020-01-13",14098.5,14098.5,14098.5,14098.5,0],["2020-01-14",15267.64,15267.64,15267.64,15267.64,100],["2020-01-15",15267.64,15267.64,15267.64,15267.64,0],["2020-01-16",15267.64,15267.64,15267.64,15267.64,0],["2020-01-17",15267.64,15267.64,15267.64,15267.64,0],["2020-01-20",15267.64,15267.64,15267.64,15267.64,0],["2020-01-21",15267.64,15267.64,15267.64,15267.64,0],["2020-01-22",15955.38,15955.38,13754.63,13754.63,200],["2020-01-30",15130.1,15130.1,15130.1,15130.1,200],["2020-01-31",15130.1,15130.1,15130.1,15130.1,0],["2020-02-03",16643.11,16643.11,16643.11,16643.11,100],["2020-02-04",16643.11,16643.11,16643.11,16643.11,0],["2020-02-05",16643.11,16643.11,16643.11,16643.11,0],["2020-02-06",16092.92,16092.92,14992.55,14992.55,13200],["2020-02-07",15749.06,15749.06,15749.06,15749.06,100],["2020-02-10",16574.33,16574.33,16574.33,16574.33,100],["2020-02-11",16574.33,16574.33,16574.33,16574.33,0],["2020-02-12",15267.64,15267.64,15267.64,15267.64,9600],["2020-02-13",15749.06,15749.06,15267.64,15267.64,3700],["2020-02-14",15267.64,15267.64,15267.64,15267.64,0],["2020-02-17",15267.64,15267.64,15267.64,15267.64,0],["2020-02-18",15267.64,15267.64,15267.64,15267.64,0],["2020-02-19",15267.64,15267.64,15267.64,15267.64,0],["2020-02-20",16574.33,16574.33,16574.33,16574.33,100],["2020-02-21",16574.33,16574.33,16574.33,16574.33,0],["2020-02-24",16574.33,16574.33,16574.33,16574.33,0],["2020-02-25",16574.33,16574.33,16574.33,16574.33,0],["2020-02-26",16574.33,16574.33,16574.33,16574.33,0],["2020-02-27",16574.33,16574.33,16574.33,16574.33,0],["2020-02-28",16574.33,16574.33,16574.33,16574.33,0],["2020-03-02",16574.33,16574.33,16574.33,16574.33,0],["2020-03-03",16574.33,16574.33,16574.33,16574.33,0],["2020-03-04",16574.33,16574.33,16574.33,16574.33,0],["2020-03-05",16574.33,16574.33,16574.33,16574.33,0],["2020-03-06",16574.33,16574.33,16574.33,16574.33,0],["2020-03-09",16574.33,16574.33,16574.33,16574.33,0],["2020-03-10",16574.33,16574.33,16574.33,16574.33,0],["2020-03-11",16574.33,16574.33,16574.33,16574.33,0],["2020-03-12",16574.33,16574.33,16574.33,16574.33,0],["2020-03-13",16574.33,16574.33,16574.33,16574.33,0],["2020-03-16",16574.33,16574.33,16574.33,16574.33,0],["2020-03-17",16574.33,16574.33,16574.33,16574.33,0],["2020-03-18",16574.33,16574.33,16574.33,16574.33,0],["2020-03-19",16574.33,16574.33,16574.33,16574.33,0],["2020-03-20",16574.33,16574.33,16574.33,16574.33,0],["2020-03-23",16574.33,16574.33,16574.33,16574.33,0],["2020-03-24",16574.33,16574.33,16574.33,16574.33,0],["2020-03-25",16574.33,16574.33,16574.33,16574.33,0],["2020-03-26",16574.33,16574.33,16574.33,16574.33,0],["2020-03-27",17193.29,17193.29,17193.29,17193.29,100],["2020-03-30",17193.29,17193.29,17193.29,17193.29,0],["2020-03-31",17193.29,17193.29,17193.29,17193.29,0],["2020-04-01",17193.29,17193.29,17193.29,17193.29,0],["2020-04-03",17193.29,17193.29,17193.29,17193.29,0],["2020-04-06",17193.29,17193.29,17193.29,17193.29,0],["2020-04-07",17193.29,17193.29,17193.29,17193.29,0],["2020-04-08",17193.29,17193.29,17193.29,17193.29,0],["2020-04-09",17193.29,17193.29,17193.29,17193.29,0],["2020-04-10",17193.29,17193.29,17193.29,17193.29,0],["2020-04-13",17193.29,17193.29,17193.29,17193.29,0],["2020-04-14",17193.29,17193.29,17193.29,17193.29,0],["2020-04-15",17193.29,17193.29,17193.29,17193.29,0],["2020-04-16",17193.29,17193.29,17193.29,17193.29,0],["2020-04-17",17193.29,17193.29,17193.29,17193.29,0],["2020-04-20",17193.29,17193.29,17193.29,17193.29,0],["2020-04-21",17193.29,17193.29,17193.29,17193.29,0],["2020-04-22",17193.29,17193.29,17193.29,17193.29,0],["2020-04-23",17193.29,17193.29,17193.29,17193.29,0],["2020-04-24",17193.29,17193.29,17193.29,17193.29,0],["2020-04-27",17193.29,17193.29,17193.29,17193.29,0],["2020-04-28",17193.29,17193.29,17193.29,17193.29,0],["2020-04-29",17193.29,17193.29,17193.29,17193.29,0],["2020-05-04",17193.29,17193.29,17193.29,17193.29,0],["2020-05-05",17193.29,17193.29,17193.29,17193.29,0],["2020-05-06",17193.29,17193.29,17193.29,17193.29,0],["2020-05-07",17330.84,17330.84,17330.84,17330.84,219],["2020-05-08",17330.84,17330.84,17330.84,17330.84,0],["2020-05-11",17330.84,17330.84,17330.84,17330.84,0],["2020-05-12",17330.84,17330.84,17330.84,17330.84,0],["2020-05-13",17330.84,17330.84,17330.84,17330.84,0],["2020-05-14",17193.29,17193.29,17193.29,17193.29,200],["2020-05-15",17193.29,17193.29,17193.29,17193.29,0],["2020-05-18",17193.29,17193.29,17193.29,17193.29,0],["2020-05-19",17193.29,17193.29,17193.29,17193.29,0],["2020-05-20",17193.29,17193.29,17193.29,17193.29,0],["2020-05-21",17193.29,17193.29,17193.29,17193.29,0],["2020-05-22",17193.29,17193.29,17193.29,17193.29,0],["2020-05-25",17193.29,17193.29,17193.29,17193.29,0],["2020-05-26",17193.29,17193.29,17193.29,17193.29,0],["2020-05-27",17193.29,17193.29,17193.29,17193.29,0],["2020-05-28",17193.29,17193.29,17193.29,17193.29,0],["2020-05-29",17193.29,17193.29,17193.29,17193.29,0],["2020-06-01",17537.16,17537.16,17537.16,17537.16,100],["2020-06-02",17124.52,17124.52,17124.52,17124.52,200],["2020-06-03",17124.52,17124.52,17124.52,17124.52,0],["2020-06-04",15473.96,15473.96,15473.96,15473.96,200],["2020-06-05",15473.96,15473.96,15473.96,15473.96,0],["2020-06-08",15473.96,15473.96,15473.96,15473.96,0],["2020-06-09",15473.96,15473.96,15473.96,15473.96,0],["2020-06-10",13960.95,13960.95,13960.95,13960.95,200],["2020-06-11",13960.95,13960.95,13960.95,13960.95,0],["2020-06-12",15336.42,15336.42,12585.49,12585.49,400],["2020-06-15",11347.57,11347.57,11347.57,11347.57,200],["2020-06-16",12379.17,12379.17,12379.17,12379.17,100],["2020-06-17",11141.25,11141.25,11141.25,11141.25,1000],["2020-06-18",12104.08,12172.85,12104.08,12172.85,300],["2020-06-19",12241.62,13273.22,11003.71,11003.71,400],["2020-06-22",12035.31,12035.31,11003.71,11003.71,1900],["2020-06-23",12104.08,12104.08,11691.44,11691.44,700],["2020-06-24",12241.62,12791.81,10522.3,12723.04,2000],["2020-06-25",12723.04,12723.04,12723.04,12723.04,0],["2020-06-26",12654.26,12723.04,12654.26,12723.04,300],["2020-06-29",12654.26,12654.26,12654.26,12654.26,400],["2020-06-30",12654.26,12654.26,12654.26,12654.26,0],["2020-07-01",12585.49,12654.26,12516.72,12516.72,700],["2020-07-02",12516.72,12516.72,12516.72,12516.72,0],["2020-07-03",11278.8,11278.8,11278.8,11278.8,5830],["2020-07-06",11278.8,12310.4,11278.8,12310.4,1000],["2020-07-07",13429.52,13504.13,13429.52,13504.13,300],["2020-07-08",14772.48,14772.48,14772.48,14772.48,100],["2020-07-09",14772.48,14772.48,14772.48,14772.48,0],["2020-07-10",16115.43,16115.43,16115.43,16115.43,200],["2020-07-13",16115.43,16115.43,16115.43,16115.43,0],["2020-07-14",16115.43,16115.43,16115.43,16115.43,0],["2020-07-15",16115.43,16115.43,16115.43,16115.43,0],["2020-07-16",16115.43,16115.43,16115.43,16115.43,0],["2020-07-17",16115.43,16115.43,16115.43,16115.43,0],["2020-07-20",16115.43,16115.43,16115.43,16115.43,0],["2020-07-21",16115.43,16115.43,16115.43,16115.43,0],["2020-07-22",16115.43,16115.43,16115.43,16115.43,0],["2020-07-23",16115.43,16115.43,16115.43,16115.43,0],["2020-07-24",14548.65,15966.21,14548.65,15966.21,200],["2020-07-27",15966.21,15966.21,15966.21,15966.21,0],["2020-07-28",15966.21,15966.21,15966.21,15966.21,0],["2020-07-29",15966.21,15966.21,15966.21,15966.21,0],["2020-07-30",14399.44,15966.21,14399.44,15966.21,400],["2020-07-31",15966.21,15966.21,15966.21,15966.21,0],["2020-08-03",15966.21,15966.21,15966.21,15966.21,0],["2020-08-04",15966.21,15966.21,15966.21,15966.21,0],["2020-08-05",15966.21,15966.21,15966.21,15966.21,0],["2020-08-06",15966.21,15966.21,15966.21,15966.21,0],["2020-08-07",16413.86,16413.86,16413.86,16413.86,300],["2020-08-10",16413.86,16413.86,16413.86,16413.86,0],["2020-08-11",16413.86,16413.86,16413.86,16413.86,0],["2020-08-12",16413.86,16413.86,16413.86,16413.86,0],["2020-08-13",16413.86,16413.86,16413.86,16413.86,0],["2020-08-14",16413.86,16413.86,16413.86,16413.86,0],["2020-08-17",16413.86,16413.86,16413.86,16413.86,0],["2020-08-18",16413.86,16413.86,16413.86,16413.86,0],["2020-08-19",16413.86,16413.86,16413.86,16413.86,0],["2020-08-20",16413.86,16413.86,16413.86,16413.86,0],["2020-08-21",16413.86,16413.86,16413.86,16413.86,0],["2020-08-24",16413.86,16413.86,16413.86,16413.86,0],["2020-08-25",14772.48,14772.48,14772.48,14772.48,300],["2020-08-26",14772.48,14772.48,14772.48,14772.48,0],["2020-08-27",14772.48,14772.48,14772.48,14772.48,0],["2020-08-28",16115.43,16115.43,16115.43,16115.43,300],["2020-08-31",16115.43,16115.43,16115.43,16115.43,0],["2020-09-01",16115.43,16115.43,16115.43,16115.43,0],["2020-09-03",17085.34,17085.34,17085.34,17085.34,100],["2020-09-04",17085.34,17085.34,17085.34,17085.34,0],["2020-09-07",17085.34,17085.34,17085.34,17085.34,0],["2020-09-08",17085.34,17085.34,17085.34,17085.34,0],["2020-09-09",17085.34,17085.34,17085.34,17085.34,0],["2020-09-10",17085.34,17085.34,17085.34,17085.34,0],["2020-09-11",17085.34,17085.34,17085.34,17085.34,20],["2020-09-14",17085.34,17085.34,17085.34,17085.34,0],["2020-09-15",16936.12,17010.73,16936.12,17010.73,400],["2020-09-16",17010.73,17010.73,17010.73,17010.73,30],["2020-09-17",17010.73,17010.73,17010.73,17010.73,0],["2020-09-18",17010.73,17010.73,17010.73,17010.73,0],["2020-09-21",17010.73,17010.73,17010.73,17010.73,0],["2020-09-22",17010.73,17010.73,17010.73,17010.73,0],["2020-09-23",17010.73,17010.73,17010.73,17010.73,40845],["2020-09-24",17010.73,17010.73,17010.73,17010.73,0],["2020-09-25",17010.73,17010.73,17010.73,17010.73,0],["2020-09-28",17010.73,17010.73,17010.73,17010.73,0],["2020-09-29",17010.73,17010.73,17010.73,17010.73,0],["2020-09-30",17010.73,17010.73,17010.73,17010.73,0],["2020-10-01",17010.73,17010.73,17010.73,17010.73,0],["2020-10-02",17010.73,17010.73,17010.73,17010.73,0],["2020-10-05",17010.73,17010.73,17010.73,17010.73,0],["2020-10-06",17010.73,17010.73,17010.73,17010.73,0],["2020-10-07",17010.73,17010.73,17010.73,17010.73,0],["2020-10-08",17010.73,17010.73,17010.73,17010.73,0],["2020-10-09",17010.73,17010.73,17010.73,17010.73,0],["2020-10-12",17010.73,17010.73,17010.73,17010.73,0],["2020-10-13",17010.73,17010.73,17010.73,17010.73,0],["2020-10-14",17010.73,17010.73,17010.73,17010.73,0],["2020-10-15",17010.73,17010.73,17010.73,17010.73,0],["2020-10-16",17159.95,17159.95,17159.95,17159.95,200],["2020-10-19",17159.95,17159.95,17159.95,17159.95,0],["2020-10-20",17159.95,17159.95,17159.95,17159.95,0],["2020-10-21",17159.95,17159.95,17159.95,17159.95,0],["2020-10-22",17159.95,17159.95,17159.95,17159.95,0],["2020-10-23",17159.95,17159.95,17159.95,17159.95,0],["2020-10-26",17159.95,17159.95,17159.95,17159.95,0],["2020-10-27",17159.95,17159.95,17159.95,17159.95,0],["2020-10-28",17159.95,17159.95,17159.95,17159.95,0],["2020-10-29",17159.95,17159.95,17159.95,17159.95,0],["2020-10-30",17159.95,17159.95,17159.95,17159.95,0],["2020-11-02",17159.95,17159.95,17159.95,17159.95,0],["2020-11-03",17159.95,17159.95,17159.95,17159.95,0],["2020-11-04",17159.95,17159.95,17159.95,17159.95,0],["2020-11-05",17159.95,17159.95,17159.95,17159.95,0],["2020-11-06",17159.95,17159.95,17159.95,17159.95,0],["2020-11-09",17159.95,17159.95,17159.95,17159.95,0],["2020-11-10",17159.95,17159.95,17159.95,17159.95,0],["2020-11-11",17159.95,17159.95,17159.95,17159.95,0],["2020-11-12",17159.95,17159.95,17159.95,17159.95,0],["2020-11-13",15443.95,15443.95,15443.95,15443.95,100],["2020-11-16",15443.95,15443.95,15443.95,15443.95,0],["2020-11-17",15443.95,15443.95,15443.95,15443.95,0],["2020-11-18",14921.69,15369.35,14921.69,15369.35,400],["2020-11-19",15369.35,15369.35,15369.35,15369.35,0],["2020-11-20",13877.18,13877.18,13877.18,13877.18,100],["2020-11-23",14847.09,14847.09,12534.22,14101.0,1600],["2020-11-24",12758.05,12758.05,12758.05,12758.05,100],["2020-11-25",11564.31,11564.31,11489.7,11564.31,2200],["2020-11-26",12683.44,12683.44,12683.44,12683.44,300],["2020-11-27",12683.44,13877.18,12683.44,13877.18,1200],["2020-11-30",15070.91,15070.91,15070.91,15070.91,300],["2020-12-01",13578.74,14847.09,13578.74,14847.09,1200],["2020-12-02",14996.3,14996.3,14847.09,14847.09,700],["2020-12-03",14847.09,16040.82,13578.74,13578.74,400],["2020-12-04",14399.44,14399.44,14399.44,14399.44,200],["2020-12-07",13802.57,13802.57,13802.57,13802.57,1100],["2020-12-08",14921.69,14921.69,13802.57,14399.44,1500],["2020-12-09",14847.09,14847.09,14847.09,14847.09,200],["2020-12-10",15966.21,15966.21,15966.21,15966.21,100],["2020-12-11",15966.21,15966.21,15966.21,15966.21,0],["2020-12-14",15966.21,15966.21,15966.21,15966.21,0],["2020-12-15",15966.21,15966.21,15966.21,15966.21,0],["2020-12-16",15966.21,15966.21,15966.21,15966.21,0],["2020-12-17",15966.21,15966.21,15966.21,15966.21,0],["2020-12-18",15966.21,15966.21,15966.21,15966.21,0],["2020-12-21",14399.44,14399.44,14399.44,14399.44,300],["2020-12-22",14399.44,14399.44,14399.44,14399.44,0],["2020-12-23",14399.44,14399.44,14399.44,14399.44,0],["2020-12-24",13056.48,13056.48,13056.48,13056.48,100],["2020-12-25",13354.92,13354.92,13354.92,13354.92,300],["2020-12-28",13354.92,13354.92,13354.92,13354.92,0],["2020-12-29",12161.18,12161.18,12086.57,12086.57,900],["2020-12-30",12086.57,12086.57,12086.57,12086.57,0],["2020-12-31",12683.44,13280.31,12683.44,13280.31,500],["2021-01-04",13280.31,13280.31,13280.31,13280.31,0],["2021-01-05",13205.7,13205.7,13205.7,13205.7,100],["2021-01-06",13280.31,13280.31,13205.7,13205.7,800],["2021-01-07",12310.4,12310.4,12310.4,12310.4,100],["2021-01-08",11191.27,12310.4,11116.66,12310.4,700],["2021-01-11",13205.7,13205.7,13205.7,13205.7,100],["2021-01-12",13205.7,13205.7,13205.7,13205.7,0],["2021-01-13",13131.09,13205.7,13131.09,13131.09,600],["2021-01-14",13131.09,13131.09,13131.09,13131.09,0],["2021-01-15",13131.09,13131.09,13131.09,13131.09,0],["2021-01-18",11937.36,11937.36,11862.75,11862.75,1100],["2021-01-19",12981.87,12981.87,10892.84,12981.87,4200],["2021-01-20",14250.22,14250.22,14250.22,14250.22,600],["2021-01-21",14101.0,14324.83,14101.0,14175.61,1400],["2021-01-22",14324.83,14324.83,14324.83,14324.83,100],["2021-01-25",14324.83,14324.83,14324.83,14324.83,0],["2021-01-26",14324.83,14324.83,14324.83,14324.83,0],["2021-01-27",14324.83,14399.44,14324.83,14399.44,400],["2021-01-28",14399.44,14399.44,14399.44,14399.44,0],["2021-01-29",12981.87,12981.87,12981.87,12981.87,100],["2021-02-01",13354.92,13354.92,11788.14,13354.92,1300],["2021-02-02",13354.92,13354.92,13354.92,13354.92,0],["2021-02-03",13429.52,13429.52,13429.52,13429.52,100],["2021-02-04",13429.52,13429.52,13429.52,13429.52,0],["2021-02-05",13429.52,13429.52,13429.52,13429.52,0],["2021-02-08",12086.57,13354.92,12086.57,13354.92,600],["2021-02-09",13354.92,13354.92,13354.92,13354.92,0],["2021-02-17",13354.92,13354.92,13354.92,13354.92,0],["2021-02-18",13354.92,13354.92,13354.92,13354.92,0],["2021-02-19",13354.92,13354.92,13354.92,13354.92,0],["2021-02-22",13354.92,13354.92,13354.92,13354.92,0],["2021-02-23",12161.18,12161.18,12161.18,12161.18,100],["2021-02-24",12981.87,12981.87,12832.66,12832.66,300],["2021-02-25",12758.05,13280.31,12758.05,12981.87,400],["2021-02-26",12981.87,12981.87,12981.87,12981.87,0],["2021-03-01",12981.87,12981.87,12981.87,12981.87,0],["2021-03-02",11937.36,11937.36,11937.36,11937.36,200],["2021-03-03",13131.09,13131.09,12608.83,12608.83,200],["2021-03-04",12310.4,13429.52,12310.4,12608.83,400],["2021-03-05",13056.48,13056.48,13056.48,13056.48,100],["2021-03-08",13354.92,13354.92,13354.92,13354.92,100],["2021-03-09",13354.92,13354.92,13354.92,13354.92,0],["2021-03-10",12758.05,12758.05,12758.05,12758.05,100],["2021-03-11",13056.48,13056.48,11788.14,11788.14,1200],["2021-03-12",11788.14,12832.66,11788.14,12832.66,900],["2021-03-15",12832.66,12832.66,12832.66,12832.66,0],["2021-03-16",12832.66,12832.66,12832.66,12832.66,8],["2021-03-17",12758.05,12758.05,12385.01,12385.01,429],["2021-03-18",12385.01,12385.01,12385.01,12385.01,0],["2021-03-19",12608.83,13429.52,12608.83,13429.52,800],["2021-03-22",12161.18,12161.18,12161.18,12161.18,100],["2021-03-23",12161.18,12161.18,12161.18,12161.18,0],["2021-03-24",12161.18,12161.18,12161.18,12161.18,0],["2021-03-25",12161.18,12161.18,12161.18,12161.18,600],["2021-03-26",12161.18,12161.18,12161.18,12161.18,0],["2021-03-29",11862.75,11937.36,11862.75,11937.36,900],["2021-03-30",11937.36,11937.36,11937.36,11937.36,4600],["2021-03-31",11937.36,11937.36,11937.36,11937.36,600],["2021-04-01",11340.49,12683.44,11340.49,12683.44,500],["2021-04-02",12683.44,12683.44,12683.44,12683.44,0],["2021-04-05",11937.36,12310.4,11564.31,12310.4,800],["2021-04-06",12310.4,12310.4,12310.4,12310.4,0],["2021-04-07",12608.83,12608.83,12608.83,12608.83,100],["2021-04-08",12608.83,12608.83,12608.83,12608.83,0],["2021-04-09",12608.83,12608.83,12608.83,12608.83,0],["2021-04-12",12608.83,12608.83,12608.83,12608.83,0],["2021-04-13",11564.31,11638.92,11564.31,11638.92,700],["2021-04-14",11638.92,12385.01,11638.92,11713.53,600],["2021-04-15",12534.22,12534.22,12534.22,12534.22,100],["2021-04-16",12534.22,12534.22,12534.22,12534.22,0],["2021-04-19",12534.22,12534.22,12534.22,12534.22,0],["2021-04-20",12534.22,12534.22,12534.22,12534.22,0],["2021-04-22",12534.22,12534.22,12534.22,12534.22,0],["2021-04-23",12534.22,12534.22,12534.22,12534.22,0],["2021-04-26",11415.1,12459.61,11415.1,12459.61,300],["2021-04-27",12459.61,12459.61,12459.61,12459.61,0],["2021-04-28",12459.61,12459.61,12459.61,12459.61,0],["2021-04-29",11340.49,12385.01,11340.49,12385.01,400],["2021-05-04",12310.4,12385.01,11340.49,11713.53,1500],["2021-05-05",11713.53,11713.53,11713.53,11713.53,0],["2021-05-06",11713.53,11713.53,11713.53,11713.53,0],["2021-05-07",11713.53,11713.53,11713.53,11713.53,0],["2021-05-10",11713.53,11713.53,11713.53,11713.53,0],["2021-05-11",11638.92,11638.92,10892.84,10892.84,1200],["2021-05-12",11415.1,11564.31,11415.1,11564.31,200],["2021-05-13",11564.31,12534.22,11564.31,12534.22,1000],["2021-05-14",11415.1,11415.1,11415.1,11415.1,100],["2021-05-17",12235.79,12235.79,12235.79,12235.79,100],["2021-05-18",12235.79,12235.79,12235.79,12235.79,0],["2021-05-19",12235.79,12235.79,12235.79,12235.79,0],["2021-05-20",12235.79,12235.79,12235.79,12235.79,0],["2021-05-21",12235.79,12235.79,12235.79,12235.79,0],["2021-05-24",12235.79,12235.79,12235.79,12235.79,0],["2021-05-25",11116.66,12086.57,11116.66,11116.66,2600],["2021-05-26",11862.75,12086.57,11862.75,12086.57,300],["2021-05-27",11042.05,11042.05,10967.45,10967.45,300],["2021-05-28",11564.31,11862.75,11564.31,11862.75,500],["2021-05-31",11862.75,11862.75,11862.75,11862.75,0],["2021-06-01",10892.84,12235.79,10818.23,11116.66,1900],["2021-06-02",11116.66,11862.75,10743.62,10743.62,2100],["2021-06-03",11638.92,11638.92,11638.92,11638.92,100],["2021-06-04",11862.75,11862.75,11862.75,11862.75,200],["2021-06-07",11862.75,11862.75,11862.75,11862.75,0],["2021-06-08",11862.75,11862.75,11862.75,11862.75,0],["2021-06-09",11862.75,11862.75,11862.75,11862.75,0],["2021-06-10",11788.14,12832.66,11042.05,12086.57,1500],["2021-06-11",11937.36,13056.48,11937.36,13056.48,300],["2021-06-14",13354.92,13354.92,13354.92,13354.92,100],["2021-06-15",13046.13,13277.72,13046.13,13277.72,1000],["2021-06-16",13277.72,13277.72,13277.72,13277.72,0],["2021-06-17",13277.72,13277.72,13277.72,13277.72,0],["2021-06-18",13895.29,13895.29,13046.13,13432.11,1200],["2021-06-21",13663.7,13663.7,13663.7,13663.7,300],["2021-06-22",13663.7,13663.7,13663.7,13663.7,0],["2021-06-23",13663.7,13663.7,13663.7,13663.7,0],["2021-06-24",13586.5,13586.5,13354.92,13354.92,500],["2021-06-25",13354.92,13818.09,13354.92,13818.09,300],["2021-06-28",13818.09,13818.09,13818.09,13818.09,0],["2021-06-29",13818.09,13818.09,13818.09,13818.09,0],["2021-06-30",13046.13,13663.7,13046.13,13663.7,300],["2021-07-01",13663.7,13663.7,13663.7,13663.7,0],["2021-07-02",13663.7,13663.7,13663.7,13663.7,0],["2021-07-05",13663.7,13663.7,13663.7,13663.7,0],["2021-07-06",13663.7,13663.7,13663.7,13663.7,0],["2021-07-07",13123.33,13663.7,13123.33,13663.7,600],["2021-07-08",13663.7,13663.7,13663.7,13663.7,0],["2021-07-09",13663.7,13663.7,13663.7,13663.7,0],["2021-07-12",13663.7,13663.7,13663.7,13663.7,0],["2021-07-13",13663.7,13663.7,13663.7,13663.7,0],["2021-07-14",13663.7,13663.7,13663.7,13663.7,0],["2021-07-15",13663.7,13663.7,13663.7,13663.7,0],["2021-07-16",13663.7,13663.7,13663.7,13663.7,0],["2021-07-19",13663.7,13663.7,13663.7,13663.7,0],["2021-07-20",13123.33,13123.33,12737.35,12737.35,400],["2021-07-21",12737.35,12737.35,12737.35,12737.35,0],["2021-07-22",12351.37,13663.7,12351.37,13663.7,700],["2021-07-23",12351.37,13586.5,12351.37,13586.5,1400],["2021-07-26",13586.5,13586.5,13586.5,13586.5,0],["2021-07-27",13586.5,13586.5,13586.5,13586.5,0],["2021-07-28",13586.5,13586.5,13586.5,13586.5,0],["2021-07-29",12351.37,13509.31,12351.37,13509.31,500],["2021-07-30",13432.11,13432.11,13432.11,13432.11,1000],["2021-08-02",13432.11,13432.11,13432.11,13432.11,0],["2021-08-03",13432.11,13432.11,13432.11,13432.11,0],["2021-08-04",13663.7,13663.7,13663.7,13663.7,100],["2021-08-05",13663.7,13663.7,13663.7,13663.7,0],["2021-08-06",13663.7,13663.7,13663.7,13663.7,0],["2021-08-09",13663.7,13663.7,13663.7,13663.7,0],["2021-08-10",13818.09,13818.09,13818.09,13818.09,100],["2021-08-11",13818.09,13818.09,13818.09,13818.09,0],["2021-08-12",13818.09,13818.09,13818.09,13818.09,1000],["2021-08-13",13818.09,13818.09,13818.09,13818.09,0],["2021-08-16",13818.09,13818.09,13818.09,13818.09,0],["2021-08-17",13818.09,13818.09,13818.09,13818.09,0],["2021-08-18",13818.09,13818.09,13818.09,13818.09,0],["2021-08-19",13818.09,13818.09,13818.09,13818.09,0],["2021-08-20",12505.76,12505.76,12505.76,12505.76,100],["2021-08-23",12505.76,12505.76,12505.76,12505.76,0],["2021-08-24",12351.37,13432.11,12351.37,13432.11,1100],["2021-08-25",13432.11,13432.11,13432.11,13432.11,0],["2021-08-26",12274.17,12274.17,12274.17,12274.17,1000],["2021-08-27",13432.11,13432.11,13432.11,13432.11,100],["2021-08-30",13432.11,13432.11,13432.11,13432.11,0],["2021-08-31",13432.11,13432.11,13432.11,13432.11,0],["2021-09-01",13432.11,13432.11,13432.11,13432.11,0],["2021-09-06",12274.17,12274.17,12274.17,12274.17,10000],["2021-09-07",13432.11,13432.11,13432.11,13432.11,100],["2021-09-08",13818.09,13818.09,13818.09,13818.09,100],["2021-09-09",13818.09,13818.09,13818.09,13818.09,0],["2021-09-10",13818.09,13818.09,13818.09,13818.09,0],["2021-09-13",13818.09,13818.09,13818.09,13818.09,0],["2021-09-14",12505.76,13509.31,12505.76,13509.31,700],["2021-09-15",13509.31,13509.31,13509.31,13509.31,0],["2021-09-16",13509.31,13509.31,13509.31,13509.31,0],["2021-09-17",13509.31,13509.31,13509.31,13509.31,0],["2021-09-20",13509.31,13509.31,13509.31,13509.31,0],["2021-09-21",13509.31,13509.31,13509.31,13509.31,0],["2021-09-22",13509.31,13509.31,13509.31,13509.31,0],["2021-09-23",13509.31,13509.31,13509.31,13509.31,0],["2021-09-24",13509.31,13509.31,13509.31,13509.31,0],["2021-09-27",13432.11,13432.11,13432.11,13432.11,100],["2021-09-28",13432.11,13432.11,13432.11,13432.11,0],["2021-09-29",13432.11,13432.11,13432.11,13432.11,0],["2021-09-30",13432.11,13432.11,13432.11,13432.11,0],["2021-10-01",13432.11,13432.11,13432.11,13432.11,0],["2021-10-04",13432.11,13432.11,13432.11,13432.11,0],["2021-10-05",13432.11,13432.11,13432.11,13432.11,0],["2021-10-06",13432.11,13432.11,13432.11,13432.11,0],["2021-10-07",13432.11,13432.11,13432.11,13432.11,0],["2021-10-08",13432.11,13432.11,13432.11,13432.11,0],["2021-10-11",13432.11,13432.11,13432.11,13432.11,0],["2021-10-12",13432.11,13432.11,13432.11,13432.11,0],["2021-10-13",12505.76,13895.29,12505.76,13895.29,2000],["2021-10-14",13895.29,13895.29,13895.29,13895.29,0],["2021-10-15",12505.76,12505.76,12505.76,12505.76,1200],["2021-10-18",13123.33,13123.33,13123.33,13123.33,100],["2021-10-19",13123.33,13123.33,13123.33,13123.33,0],["2021-10-20",13123.33,13123.33,13123.33,13123.33,0],["2021-10-21",11888.19,12505.76,11811.0,12505.76,8758],["2021-10-22",13046.13,13046.13,13046.13,13046.13,100],["2021-10-25",11965.39,12042.58,11965.39,12042.58,1800],["2021-10-26",12042.58,12196.98,12042.58,12196.98,300],["2021-10-27",12042.58,12814.54,12042.58,12814.54,1400],["2021-10-28",11733.8,12351.37,11733.8,12351.37,1000],["2021-10-29",11656.6,12505.76,11656.6,12505.76,1800],["2021-11-01",11656.6,12274.17,11579.41,12274.17,5200],["2021-11-02",11656.6,11811.0,11656.6,11733.8,8900],["2021-11-03",11811.0,12814.54,11811.0,12814.54,1300],["2021-11-04",11656.6,12582.96,11656.6,12196.98,7200],["2021-11-05",12196.98,12505.76,11965.39,12505.76,13196],["2021-11-08",12351.37,12505.76,12351.37,12505.76,7900],["2021-11-09",12428.56,12428.56,12196.98,12274.17,11400],["2021-11-10",12351.37,12814.54,12274.17,12351.37,2700],["2021-11-11",12582.96,12582.96,11965.39,11965.39,7200],["2021-11-12",12582.96,12582.96,11965.39,12505.76,13200],["2021-11-15",12505.76,12582.96,12274.17,12428.56,7900],["2021-11-16",12428.56,12428.56,12351.37,12351.37,900],["2021-11-17",12351.37,12351.37,12351.37,12351.37,500],["2021-11-18",12582.96,12582.96,12582.96,12582.96,100],["2021-11-19",11811.0,11811.0,11811.0,11811.0,200],["2021-11-22",12428.56,12428.56,11733.8,12351.37,700],["2021-11-23",11965.39,12351.37,11811.0,12351.37,4400],["2021-11-24",13046.13,13046.13,12505.76,12505.76,1100],["2021-11-25",11888.19,12428.56,11811.0,12196.98,1900],["2021-11-26",12196.98,12274.17,11811.0,12274.17,3100],["2021-11-29",11965.39,11965.39,11965.39,11965.39,400],["2021-11-30",12196.98,12351.37,11965.39,11965.39,1400],["2021-12-01",12274.17,12274.17,11965.39,12274.17,10300],["2021-12-02",12196.98,12274.17,12196.98,12274.17,1200],["2021-12-03",12274.17,12351.37,11965.39,11965.39,4800],["2021-12-06",12351.37,12505.76,12351.37,12505.76,300],["2021-12-07",11811.0,12351.37,11811.0,12351.37,1800],["2021-12-08",12351.37,12351.37,11811.0,12351.37,8900],["2021-12-09",12351.37,12351.37,12274.17,12274.17,800],["2021-12-10",12274.17,12274.17,12274.17,12274.17,2500],["2021-12-13",12274.17,12351.37,12196.98,12351.37,1000],["2021-12-14",12196.98,12351.37,12196.98,12351.37,1400],["2021-12-15",12274.17,12351.37,12274.17,12351.37,900],["2021-12-16",12196.98,12274.17,12196.98,12274.17,2100],["2021-12-17",12351.37,12351.37,12274.17,12274.17,4900],["2021-12-20",12274.17,12274.17,12274.17,12274.17,0],["2021-12-21",12351.37,12351.37,12351.37,12351.37,2400],["2021-12-22",12351.37,12351.37,12351.37,12351.37,0],["2021-12-23",11733.8,12274.17,11425.02,12274.17,1700],["2021-12-24",12274.17,12351.37,11347.82,11347.82,3100],["2021-12-27",11502.21,12351.37,11425.02,12119.78,16200],["2021-12-28",12119.78,12351.37,12042.58,12351.37,13200],["2021-12-29",12274.17,12351.37,11733.8,12351.37,8100],["2021-12-30",12196.98,12274.17,11733.8,12274.17,6500],["2021-12-31",11733.8,12274.17,11656.6,11733.8,400],["2022-01-04",11811.0,12351.37,11733.8,12351.37,2700],["2022-01-05",11733.8,12351.37,11579.41,12351.37,288224],["2022-01-06",12196.98,12351.37,11965.39,11965.39,700],["2022-01-07",11965.39,12274.17,11965.39,12274.17,1900],["2022-01-10",11965.39,11965.39,11965.39,11965.39,700],["2022-01-11",11656.6,11965.39,11656.6,11965.39,400],["2022-01-12",12119.78,12737.35,12119.78,12737.35,12800],["2022-01-13",12428.56,12428.56,12428.56,12428.56,200],["2022-01-14",12428.56,12428.56,12428.56,12428.56,0],["2022-01-17",11965.39,11965.39,11965.39,11965.39,700],["2022-01-18",12351.37,12582.96,12351.37,12582.96,1600],["2022-01-19",12582.96,12582.96,12582.96,12582.96,0],["2022-01-20",12582.96,12582.96,12582.96,12582.96,0],["2022-01-21",12351.37,12351.37,12274.17,12274.17,2600],["2022-01-24",11656.6,11965.39,11656.6,11965.39,1600],["2022-01-25",12119.78,12119.78,11656.6,11656.6,2300],["2022-01-26",12274.17,12274.17,11733.8,11733.8,3800],["2022-01-27",11733.8,11733.8,11656.6,11656.6,2100],["2022-01-28",11965.39,11965.39,11888.19,11888.19,200],["2022-02-07",11811.0,12274.17,11811.0,12274.17,300],["2022-02-08",12274.17,12274.17,11347.82,11656.6,7200],["2022-02-09",11502.21,11502.21,11270.62,11270.62,1600],["2022-02-10",11579.41,11579.41,11347.82,11347.82,2400],["2022-02-11",11811.0,11888.19,11425.02,11579.41,900],["2022-02-14",11579.41,11579.41,11579.41,11579.41,100],["2022-02-15",11579.41,11811.0,11579.41,11811.0,1500],["2022-02-16",11347.82,11811.0,11347.82,11811.0,3600],["2022-02-17",11347.82,11425.02,11347.82,11425.02,1800],["2022-02-18",11347.82,11502.21,11347.82,11347.82,1300],["2022-02-21",11347.82,11347.82,11347.82,11347.82,0],["2022-02-22",11347.82,11502.21,10884.64,11270.62,2900],["2022-02-23",11502.21,11502.21,11502.21,11502.21,100],["2022-02-24",11502.21,11502.21,11502.21,11502.21,0],["2022-02-25",11502.21,11502.21,11502.21,11502.21,0],["2022-02-28",11502.21,11502.21,11502.21,11502.21,0],["2022-03-01",11502.21,11502.21,11502.21,11502.21,100],["2022-03-02",11347.82,11347.82,11347.82,11347.82,2800],["2022-03-03",11347.82,11425.02,11347.82,11425.02,1700],["2022-03-04",11425.02,11425.02,11425.02,11425.02,1300],["2022-03-07",11347.82,11502.21,11347.82,11425.02,4000],["2022-03-08",11425.02,11425.02,11425.02,11425.02,0],["2022-03-09",11425.02,11425.02,11425.02,11425.02,200],["2022-03-10",11425.02,11579.41,11425.02,11425.02,6400],["2022-03-11",11502.21,11579.41,11502.21,11502.21,1700],["2022-03-14",11502.21,11502.21,11502.21,11502.21,0],["2022-03-15",11270.62,11270.62,11270.62,11270.62,3200],["2022-03-16",11347.82,11347.82,10961.84,11116.23,1900],["2022-03-17",11193.43,11502.21,11193.43,11270.62,2800],["2022-03-18",11347.82,11502.21,11193.43,11425.02,2700],["2022-03-21",11425.02,11425.02,11425.02,11425.02,0],["2022-03-22",11347.82,11347.82,11270.62,11270.62,4400],["2022-03-23",11270.62,11347.82,11270.62,11347.82,400],["2022-03-24",11347.82,11502.21,10961.84,11425.02,3900],["2022-03-25",11425.02,11425.02,11425.02,11425.02,500],["2022-03-28",11425.02,11425.02,11425.02,11425.02,0],["2022-03-29",11193.43,11425.02,11193.43,11425.02,2800],["2022-03-30",11425.02,11425.02,11270.62,11270.62,1200],["2022-03-31",11270.62,11270.62,11270.62,11270.62,100],["2022-04-01",11270.62,11270.62,10730.25,10807.45,7500],["2022-04-04",10807.45,11039.04,10807.45,11039.04,8900],["2022-04-05",11039.04,11039.04,11039.04,11039.04,400],["2022-04-06",11039.04,11347.82,11039.04,11270.62,500],["2022-04-07",10961.84,10961.84,10421.47,10730.25,8100],["2022-04-08",10112.68,10575.86,10112.68,10575.86,500],["2022-04-12",11039.04,11193.43,10653.05,10807.45,3400],["2022-04-13",10807.45,10807.45,10807.45,10807.45,100],["2022-04-14",10653.05,10653.05,10653.05,10653.05,400],["2022-04-15",10653.05,10653.05,10653.05,10653.05,3900],["2022-04-18",10961.84,10961.84,10653.05,10807.45,2500],["2022-04-19",10807.45,11039.04,10807.45,10884.64,900],["2022-04-20",10807.45,10807.45,10421.47,10421.47,5000],["2022-04-21",9495.11,10653.05,9495.11,10421.47,500],["2022-04-22",10730.25,10730.25,10730.25,10730.25,300],["2022-04-25",10575.86,10575.86,9881.09,10421.47,1000],["2022-04-26",10884.64,10884.64,10884.64,10884.64,100],["2022-04-27",10884.64,10884.64,10884.64,10884.64,1878657],["2022-04-28",10884.64,10884.64,10884.64,10884.64,0],["2022-04-29",10961.84,10961.84,10961.84,10961.84,900],["2022-05-04",10807.45,10807.45,10807.45,10807.45,500],["2022-05-05",10807.45,10807.45,10807.45,10807.45,0],["2022-05-06",10730.25,10730.25,10730.25,10730.25,100],["2022-05-09",10112.68,10730.25,10035.49,10730.25,1100],["2022-05-10",10653.05,10653.05,10035.49,10653.05,500],["2022-05-11",10575.86,10575.86,10575.86,10575.86,100],["2022-05-12",10189.88,10807.45,10112.68,10807.45,5300],["2022-05-13",10807.45,10807.45,10807.45,10807.45,0],["2022-05-16",10730.25,11502.21,10730.25,11502.21,600],["2022-05-17",11425.02,11425.02,11039.04,11193.43,500],["2022-05-18",11193.43,11193.43,11193.43,11193.43,0],["2022-05-19",10421.47,10961.84,10112.68,10961.84,1100],["2022-05-20",10035.49,11193.43,9881.09,11193.43,900],["2022-05-23",11193.43,11193.43,11193.43,11193.43,0],["2022-05-24",11116.23,11193.43,11116.23,11193.43,300],["2022-05-25",10112.68,10884.64,10112.68,10807.45,2500],["2022-05-26",10807.45,10807.45,10807.45,10807.45,0],["2022-05-27",9881.09,10807.45,9726.7,10807.45,900],["2022-05-30",9881.09,10807.45,9726.7,10807.45,2200],["2022-05-31",9881.09,9881.09,9881.09,9881.09,100],["2022-06-01",9881.09,9881.09,9881.09,9881.09,0],["2022-06-02",10653.05,10653.05,9881.09,10575.86,1700],["2022-06-03",10421.47,10575.86,10421.47,10575.86,400],["2022-06-06",9881.09,10653.05,9726.7,9803.9,2100],["2022-06-07",10653.05,10653.05,10653.05,10653.05,100],["2022-06-08",11502.21,11502.21,11502.21,11502.21,1800],["2022-06-09",11502.21,11502.21,11502.21,11502.21,0],["2022-06-10",11502.21,11502.21,11502.21,11502.21,0],["2022-06-13",11502.21,11502.21,11502.21,11502.21,0],["2022-06-14",11502.21,11502.21,11502.21,11502.21,0],["2022-06-15",10421.47,10421.47,10421.47,10421.47,300],["2022-06-16",10267.07,10344.27,10267.07,10344.27,1300],["2022-06-17",10344.27,10344.27,10344.27,10344.27,0],["2022-06-20",10267.07,11193.43,9572.31,10421.47,3500],["2022-06-21",11039.04,11039.04,11039.04,11039.04,100],["2022-06-22",11039.04,11039.04,11039.04,11039.04,0],["2022-06-23",11039.04,11039.04,11039.04,11039.04,0],["2022-06-24",11039.04,11039.04,11039.04,11039.04,0],["2022-06-27",9958.29,9958.29,9958.29,9958.29,400],["2022-06-28",9881.09,10807.45,9881.09,10807.45,500],["2022-06-29",10807.45,10807.45,10807.45,10807.45,0],["2022-06-30",11380.57,11871.82,10234.32,11789.94,4600],["2022-07-01",11789.94,11789.94,11789.94,11789.94,0],["2022-07-04",10643.7,11708.07,10643.7,11708.07,1100],["2022-07-05",11708.07,11708.07,11708.07,11708.07,0],["2022-07-06",10561.82,11708.07,10561.82,10561.82,1100],["2022-07-07",11462.44,11462.44,9579.33,11380.57,1500],["2022-07-08",11380.57,11380.57,11380.57,11380.57,0],["2022-07-11",11380.57,11380.57,11380.57,11380.57,0],["2022-07-12",11380.57,11380.57,11380.57,11380.57,0],["2022-07-13",10316.2,11380.57,10316.2,11298.69,2800],["2022-07-14",11298.69,11298.69,11298.69,11298.69,0],["2022-07-15",10234.32,11053.07,10234.32,11053.07,1600],["2022-07-18",10152.45,11298.69,9988.7,9988.7,7000],["2022-07-19",10889.32,10971.2,9333.7,10971.2,2200],["2022-07-20",11053.07,11462.44,11053.07,11462.44,1900],["2022-07-21",10316.2,10889.32,10316.2,10889.32,1400],["2022-07-22",10889.32,10889.32,10889.32,10889.32,0],["2022-07-25",10889.32,10889.32,10889.32,10889.32,0],["2022-07-26",9824.95,10643.7,9824.95,10643.7,1400],["2022-07-27",10643.7,10643.7,10643.7,10643.7,0],["2022-07-28",10561.82,10889.32,10561.82,10889.32,2800],["2022-07-29",10889.32,10889.32,10889.32,10889.32,0],["2022-08-01",10889.32,11462.44,10889.32,11462.44,1000],["2022-08-02",10643.7,11134.95,10643.7,11134.95,300],["2022-08-03",11134.95,11134.95,11134.95,11134.95,0],["2022-08-04",11134.95,11462.44,11134.95,11462.44,900],["2022-08-05",10398.07,10561.82,10398.07,10561.82,1000],["2022-08-08",11380.57,11380.57,10561.82,10971.2,400],["2022-08-09",11298.69,11462.44,10561.82,11053.07,1300],["2022-08-10",10971.2,11380.57,10070.58,10561.82,2300],["2022-08-11",11462.44,11462.44,10561.82,11216.82,500],["2022-08-12",11380.57,11380.57,10316.2,11134.95,3000],["2022-08-15",11053.07,11380.57,10316.2,10725.57,2100],["2022-08-16",11134.95,11380.57,11134.95,11380.57,62951],["2022-08-17",11380.57,11380.57,11380.57,11380.57,0],["2022-08-18",10398.07,10889.32,10316.2,10889.32,1400],["2022-08-19",10889.32,10889.32,10889.32,10889.32,0],["2022-08-22",9906.83,11298.69,9906.83,11298.69,2700],["2022-08-23",10316.2,10807.45,10234.32,10479.95,2200],["2022-08-24",10807.45,10971.2,10807.45,10971.2,200],["2022-08-25",9988.7,11216.82,9988.7,11134.95,2800],["2022-08-26",11134.95,11134.95,11134.95,11134.95,0],["2022-08-29",11134.95,11134.95,11134.95,11134.95,0],["2022-08-30",11134.95,11134.95,11134.95,11134.95,0],["2022-08-31",11134.95,11134.95,11134.95,11134.95,0],["2022-09-05",11134.95,11298.69,11134.95,11298.69,424],["2022-09-06",10234.32,11216.82,10234.32,11216.82,1900],["2022-09-07",10316.2,10971.2,10316.2,10889.32,1400],["2022-09-08",11134.95,11298.69,10316.2,10971.2,800],["2022-09-09",11134.95,11298.69,10971.2,11298.69,1200],["2022-09-12",10398.07,10889.32,10316.2,10889.32,1500],["2022-09-13",10316.2,11216.82,9906.83,11216.82,7800],["2022-09-14",11216.82,11216.82,11216.82,11216.82,0],["2022-09-15",11216.82,11216.82,11216.82,11216.82,0],["2022-09-16",11216.82,11216.82,11216.82,11216.82,0],["2022-09-19",11216.82,11216.82,11216.82,11216.82,0],["2022-09-20",10152.45,10643.7,10152.45,10643.7,1500],["2022-09-21",10561.82,10971.2,10561.82,10971.2,200],["2022-09-22",10971.2,10971.2,10971.2,10971.2,0],["2022-09-23",10234.32,10889.32,10234.32,10889.32,800],["2022-09-26",10889.32,10889.32,10889.32,10889.32,0],["2022-09-27",10889.32,10889.32,10889.32,10889.32,0],["2022-09-28",9906.83,10561.82,9824.95,10234.32,2000],["2022-09-29",9333.7,10561.82,9333.7,10316.2,3200],["2022-09-30",10316.2,10561.82,9661.2,10561.82,800],["2022-10-03",10479.95,10889.32,10479.95,10561.82,5600],["2022-10-04",10479.95,10889.32,9824.95,10889.32,7600],["2022-10-05",10889.32,10889.32,10889.32,10889.32,0],["2022-10-06",10725.57,10725.57,10725.57,10725.57,6400],["2022-10-07",10725.57,10889.32,10725.57,10889.32,800],["2022-10-10",10889.32,10889.32,10889.32,10889.32,0],["2022-10-11",10889.32,10889.32,10889.32,10889.32,0],["2022-10-12",10889.32,10889.32,10889.32,10889.32,0],["2022-10-13",10889.32,10889.32,10889.32,10889.32,0],["2022-10-14",10889.32,10889.32,10889.32,10889.32,0],["2022-10-17",10889.32,11053.07,10889.32,11053.07,2100],["2022-10-18",11053.07,11053.07,11053.07,11053.07,0],["2022-10-19",11053.07,11053.07,11053.07,11053.07,0],["2022-10-20",11053.07,11053.07,11053.07,11053.07,0],["2022-10-21",11053.07,11053.07,11053.07,11053.07,0],["2022-10-24",11053.07,11053.07,11053.07,11053.07,0],["2022-10-25",11053.07,11053.07,11053.07,11053.07,0],["2022-10-26",11053.07,11053.07,11053.07,11053.07,0],["2022-10-27",11053.07,11053.07,11053.07,11053.07,0],["2022-10-28",11053.07,11053.07,11053.07,11053.07,0],["2022-10-31",11053.07,11053.07,11053.07,11053.07,0],["2022-11-01",11053.07,11053.07,11053.07,11053.07,0],["2022-11-02",11053.07,11053.07,11053.07,11053.07,0],["2022-11-03",11053.07,11053.07,11053.07,11053.07,0],["2022-11-04",11053.07,11053.07,11053.07,11053.07,0],["2022-11-07",11053.07,11053.07,11053.07,11053.07,0],["2022-11-08",9988.7,9988.7,9988.7,9988.7,100],["2022-11-09",9906.83,10807.45,9088.08,10807.45,2300],["2022-11-10",10807.45,11053.07,10807.45,11053.07,800],["2022-11-11",9988.7,9988.7,9988.7,9988.7,100],["2022-11-14",10807.45,10971.2,9088.08,10971.2,900],["2022-11-15",12035.57,12035.57,12035.57,12035.57,100],["2022-11-16",12035.57,12035.57,12035.57,12035.57,0],["2022-11-17",12035.57,12035.57,12035.57,12035.57,0],["2022-11-18",12035.57,12035.57,12035.57,12035.57,0],["2022-11-21",12035.57,12035.57,12035.57,12035.57,0],["2022-11-22",12035.57,12035.57,12035.57,12035.57,0],["2022-11-23",10889.32,12199.32,10889.32,12199.32,1300],["2022-11-24",12199.32,12199.32,12199.32,12199.32,0],["2022-11-25",12199.32,12199.32,12199.32,12199.32,0],["2022-11-28",12199.32,12199.32,12199.32,12199.32,0],["2022-11-29",12199.32,12199.32,12199.32,12199.32,0],["2022-11-30",12199.32,12199.32,12199.32,12199.32,0],["2022-12-01",12199.32,12199.32,12199.32,12199.32,0],["2022-12-02",11053.07,12281.19,11053.07,12281.19,200],["2022-12-05",12444.94,12526.81,11053.07,11053.07,600],["2022-12-06",11789.94,11789.94,11789.94,11789.94,100],["2022-12-07",11789.94,12854.31,10643.7,12526.81,400],["2022-12-08",11298.69,11871.82,11298.69,11789.94,700],["2022-12-09",11789.94,11789.94,11789.94,11789.94,0],["2022-12-12",11871.82,11871.82,11871.82,11871.82,100],["2022-12-13",11871.82,11871.82,11871.82,11871.82,0],["2022-12-14",11871.82,11871.82,11871.82,11871.82,0],["2022-12-15",12608.69,12608.69,11462.44,11462.44,400],["2022-12-16",11871.82,11871.82,11871.82,11871.82,100],["2022-12-19",11871.82,11871.82,11871.82,11871.82,0],["2022-12-20",11871.82,11871.82,11871.82,11871.82,0],["2022-12-21",10725.57,10725.57,10725.57,10725.57,100],["2022-12-22",11708.07,11708.07,9661.2,9661.2,1600],["2022-12-23",10561.82,10561.82,10561.82,10561.82,100],["2022-12-26",11462.44,11462.44,9661.2,11298.69,800],["2022-12-27",12117.44,12117.44,12117.44,12117.44,100],["2022-12-28",12854.31,12854.31,12854.31,12854.31,100],["2022-12-29",12854.31,12854.31,12854.31,12854.31,0],["2022-12-30",12854.31,12854.31,12854.31,12854.31,0],["2023-01-03",11626.19,14082.43,11626.19,14082.43,1100],["2023-01-04",13836.81,14328.05,12690.56,13509.31,2100],["2023-01-05",12199.32,12199.32,12199.32,12199.32,200],["2023-01-06",11053.07,12117.44,11053.07,12117.44,400],["2023-01-09",10971.2,11789.94,10971.2,10971.2,300],["2023-01-10",12035.57,12035.57,9906.83,11380.57,10600],["2023-01-11",12117.44,12117.44,10316.2,11380.57,600],["2023-01-12",12117.44,12117.44,10316.2,10971.2,1400],["2023-01-13",9988.7,9988.7,9906.83,9988.7,3600],["2023-01-16",10234.32,10807.45,10234.32,10807.45,300],["2023-01-17",9906.83,10643.7,9906.83,10561.82,2600],["2023-01-18",10479.95,10643.7,10479.95,10561.82,149500],["2023-01-19",10807.45,10807.45,10807.45,10807.45,2700],["2023-01-27",10725.57,11380.57,10725.57,11380.57,400],["2023-01-30",10316.2,11216.82,10316.2,11134.95,3400],["2023-01-31",10152.45,11953.69,10070.58,11953.69,2800],["2023-02-01",11953.69,11953.69,11953.69,11953.69,0],["2023-02-02",11953.69,11953.69,11953.69,11953.69,0],["2023-02-03",11953.69,11953.69,11953.69,11953.69,0],["2023-02-06",11953.69,11953.69,11953.69,11953.69,0],["2023-02-07",11953.69,11953.69,11953.69,11953.69,0],["2023-02-08",11953.69,11953.69,11953.69,11953.69,0],["2023-02-09",10807.45,10889.32,10807.45,10807.45,2200],["2023-02-10",10807.45,11216.82,10807.45,11216.82,300],["2023-02-13",11216.82,11216.82,11216.82,11216.82,0],["2023-02-14",10234.32,11134.95,10152.45,11134.95,1100],["2023-02-15",10152.45,10889.32,10152.45,10889.32,200],["2023-02-16",11053.07,11708.07,10971.2,10971.2,400],["2023-02-17",10971.2,10971.2,10971.2,10971.2,0],["2023-02-20",10234.32,10807.45,10234.32,10398.07,300],["2023-02-21",10889.32,10889.32,9497.45,10643.7,3500],["2023-02-22",10561.82,10889.32,10561.82,10889.32,1700],["2023-02-23",10889.32,10889.32,10889.32,10889.32,0],["2023-02-24",10152.45,10725.57,10152.45,10725.57,1000],["2023-02-27",10643.7,11134.95,10643.7,10643.7,2100],["2023-02-28",11134.95,11134.95,10971.2,10971.2,300],["2023-03-01",10152.45,11134.95,10152.45,11134.95,300],["2023-03-02",11134.95,11134.95,11134.95,11134.95,0],["2023-03-03",10807.45,10807.45,10807.45,10807.45,1300],["2023-03-06",10971.2,10971.2,10971.2,10971.2,400],["2023-03-07",11134.95,11134.95,11134.95,11134.95,100],["2023-03-08",11134.95,11134.95,11134.95,11134.95,0],["2023-03-09",11134.95,11134.95,11134.95,11134.95,0],["2023-03-10",11134.95,11134.95,11134.95,11134.95,0],["2023-03-13",11134.95,11134.95,11134.95,11134.95,0],["2023-03-14",11134.95,11134.95,11134.95,11134.95,0],["2023-03-15",11134.95,11134.95,11134.95,11134.95,0],["2023-03-16",10234.32,11380.57,10234.32,11380.57,500],["2023-03-17",11380.57,11380.57,11380.57,11380.57,0],["2023-03-20",11380.57,11380.57,11380.57,11380.57,0],["2023-03-21",11380.57,11380.57,11380.57,11380.57,0],["2023-03-22",11380.57,11380.57,11380.57,11380.57,0],["2023-03-23",10316.2,11134.95,10316.2,11134.95,200],["2023-03-24",11462.44,11462.44,11462.44,11462.44,600],["2023-03-27",11462.44,11462.44,11462.44,11462.44,0],["2023-03-28",11462.44,11462.44,11462.44,11462.44,0],["2023-03-29",11462.44,11789.94,11462.44,11789.94,300],["2023-03-30",11789.94,11789.94,11789.94,11789.94,0],["2023-03-31",11462.44,11462.44,11462.44,11462.44,100],["2023-04-03",11462.44,11462.44,11462.44,11462.44,0],["2023-04-04",10316.2,11626.19,10316.2,10398.07,1300],["2023-04-05",11298.69,11298.69,11298.69,11298.69,100],["2023-04-06",11462.44,11462.44,11462.44,11462.44,100],["2023-04-07",11462.44,12117.44,11462.44,12117.44,300],["2023-04-10",12117.44,12117.44,12117.44,12117.44,0],["2023-04-11",12117.44,12117.44,12117.44,12117.44,0],["2023-04-12",10971.2,10971.2,10971.2,10971.2,100],["2023-04-13",10971.2,11871.82,9988.7,11789.94,1100],["2023-04-14",10643.7,12608.69,10643.7,12199.32,2700],["2023-04-17",12608.69,12608.69,12608.69,12608.69,100],["2023-04-18",12608.69,13754.93,11380.57,11871.82,1100],["2023-04-19",10807.45,12281.19,10807.45,10889.32,700],["2023-04-20",11871.82,11871.82,11871.82,11871.82,100],["2023-04-21",10889.32,11789.94,10889.32,11789.94,4900],["2023-04-24",12608.69,12608.69,10725.57,11462.44,300],["2023-04-25",11871.82,11871.82,11871.82,11871.82,100],["2023-04-26",11871.82,11871.82,11871.82,11871.82,0],["2023-04-27",11871.82,11871.82,11871.82,11871.82,0],["2023-04-28",11871.82,11871.82,11871.82,11871.82,0],["2023-05-04",11871.82,11871.82,11871.82,11871.82,0],["2023-05-05",11871.82,11871.82,11871.82,11871.82,0],["2023-05-08",10807.45,11462.44,10807.45,11462.44,200],["2023-05-09",11462.44,11462.44,10398.07,10398.07,1000],["2023-05-10",11216.82,11216.82,11216.82,11216.82,100],["2023-05-11",11216.82,11216.82,11216.82,11216.82,0],["2023-05-12",11134.95,11380.57,11134.95,11380.57,200],["2023-05-15",10398.07,11134.95,10398.07,11134.95,200],["2023-05-16",11380.57,11380.57,10070.58,10070.58,5000],["2023-05-17",10971.2,10971.2,9169.95,10807.45,16200],["2023-05-18",9743.08,9743.08,9743.08,9743.08,100],["2023-05-19",10152.45,10152.45,8924.33,9824.95,2500],["2023-05-22",9824.95,10234.32,9824.95,10152.45,5200],["2023-05-23",10479.95,10479.95,9824.95,9824.95,4100],["2023-05-24",9824.95,10316.2,9824.95,10234.32,600],["2023-05-25",10234.32,10234.32,10234.32,10234.32,0],["2023-05-26",10234.32,10234.32,10234.32,10234.32,0],["2023-05-29",10234.32,10316.2,10070.58,10070.58,1500],["2023-05-30",10070.58,10070.58,9661.2,9661.2,300],["2023-05-31",9988.7,9988.7,9988.7,9988.7,100],["2023-06-01",10677.58,10677.58,10677.58,10677.58,100],["2023-06-02",10677.58,10677.58,10591.47,10591.47,300],["2023-06-05",10677.58,10677.58,10677.58,10677.58,100],["2023-06-06",10935.91,10935.91,10935.91,10935.91,100],["2023-06-07",9902.59,10763.69,9902.59,10763.69,600],["2023-06-08",10763.69,10763.69,10763.69,10763.69,0],["2023-06-09",10763.69,10763.69,10763.69,10763.69,0],["2023-06-12",10591.47,10591.47,10591.47,10591.47,100],["2023-06-13",11108.12,11108.12,11108.12,11108.12,100],["2023-06-14",11022.01,11022.01,10935.91,10935.91,200],["2023-06-15",10935.91,10935.91,10935.91,10935.91,0],["2023-06-16",10935.91,10935.91,10935.91,10935.91,0],["2023-06-19",10935.91,10935.91,10935.91,10935.91,840000],["2023-06-20",10935.91,10935.91,10935.91,10935.91,0],["2023-06-21",11280.34,11280.34,11280.34,11280.34,1700],["2023-06-22",11280.34,11280.34,11280.34,11280.34,0],["2023-06-23",11280.34,11280.34,11280.34,11280.34,0],["2023-06-26",10333.14,10333.14,10333.14,10333.14,400],["2023-06-27",10333.14,10333.14,10333.14,10333.14,0],["2023-06-28",10677.58,10677.58,9816.48,10247.03,2100],["2023-06-29",10247.03,10247.03,10247.03,10247.03,0],["2023-06-30",10247.03,10247.03,10247.03,10247.03,0],["2023-07-03",10247.03,10763.69,10160.92,10160.92,1900],["2023-07-04",10333.14,10333.14,10333.14,10333.14,100],["2023-07-05",9816.48,10333.14,9816.48,10333.14,300],["2023-07-06",10333.14,10333.14,10333.14,10333.14,0],["2023-07-07",10333.14,10333.14,10333.14,10333.14,0],["2023-07-10",10849.8,10849.8,10849.8,10849.8,100],["2023-07-11",10849.8,10849.8,10849.8,10849.8,0],["2023-07-12",10849.8,10849.8,10849.8,10849.8,0],["2023-07-13",9988.7,10677.58,9816.48,9988.7,1900],["2023-07-14",10677.58,10677.58,10074.81,10074.81,200],["2023-07-17",10591.47,10591.47,10074.81,10505.36,700],["2023-07-18",9902.59,10333.14,9902.59,10333.14,2300],["2023-07-19",9988.7,10247.03,9902.59,9902.59,600],["2023-07-20",9816.48,9988.7,9127.61,9988.7,4800],["2023-07-21",9816.48,10247.03,9816.48,10247.03,3200],["2023-07-24",10247.03,10505.36,10247.03,10247.03,400],["2023-07-25",10247.03,10247.03,10247.03,10247.03,0],["2023-07-26",9988.7,9988.7,9988.7,9988.7,1100],["2023-07-27",9816.48,10677.58,9816.48,10677.58,3100],["2023-07-28",10677.58,11624.78,10591.47,11194.23,1200],["2023-07-31",11538.67,11969.22,11538.67,11624.78,400],["2023-08-01",10505.36,11624.78,10505.36,11624.78,4500],["2023-08-02",11624.78,11624.78,11624.78,11624.78,0],["2023-08-03",10505.36,10505.36,10505.36,10505.36,2800],["2023-08-04",11452.56,11452.56,10333.14,10333.14,400],["2023-08-07",11366.45,11366.45,11194.23,11280.34,1100],["2023-08-08",11280.34,11280.34,11280.34,11280.34,0],["2023-08-09",12313.66,12313.66,10160.92,10505.36,4500],["2023-08-10",10419.25,10419.25,9988.7,9988.7,300],["2023-08-11",10505.36,10505.36,10419.25,10419.25,1100],["2023-08-14",10763.69,10763.69,10763.69,10763.69,100],["2023-08-15",10763.69,10763.69,10074.81,10247.03,1000],["2023-08-16",9816.48,10247.03,9816.48,10160.92,900],["2023-08-17",9902.59,10074.81,9644.26,10074.81,1800],["2023-08-18",10074.81,10074.81,9816.48,9902.59,3000],["2023-08-21",9902.59,9902.59,9644.26,9644.26,600],["2023-08-22",9644.26,9644.26,9644.26,9644.26,0],["2023-08-23",9644.26,9644.26,9644.26,9644.26,100],["2023-08-24",9644.26,9644.26,9644.26,9644.26,1000],["2023-08-25",9902.59,9902.59,9644.26,9902.59,1100],["2023-08-28",9902.59,9902.59,9902.59,9902.59,0],["2023-08-29",9902.59,9902.59,9902.59,9902.59,1100],["2023-08-30",9902.59,9902.59,9902.59,9902.59,0],["2023-08-31",10160.92,10333.14,10160.92,10333.14,300],["2023-09-05",10333.14,10333.14,10333.14,10333.14,0],["2023-09-06",10333.14,10333.14,10333.14,10333.14,0],["2023-09-07",10333.14,10333.14,10333.14,10333.14,0],["2023-09-08",10247.03,10505.36,10247.03,10505.36,1100],["2023-09-11",11022.01,11022.01,11022.01,11022.01,100],["2023-09-12",11022.01,11022.01,11022.01,11022.01,0],["2023-09-13",11022.01,11022.01,11022.01,11022.01,0],["2023-09-14",9988.7,10074.81,9988.7,10074.81,2000],["2023-09-15",10074.81,10074.81,10074.81,10074.81,0],["2023-09-18",10505.36,10505.36,10505.36,10505.36,100],["2023-09-19",10505.36,10505.36,10505.36,10505.36,0],["2023-09-20",10505.36,10505.36,10505.36,10505.36,0],["2023-09-21",10505.36,10505.36,10505.36,10505.36,0],["2023-09-22",10505.36,10505.36,10505.36,10505.36,0],["2023-09-25",10505.36,10505.36,10505.36,10505.36,0],["2023-09-26",9816.48,10160.92,9816.48,10160.92,300],["2023-09-27",10160.92,10677.58,10160.92,10677.58,1300],["2023-09-28",10591.47,11624.78,10074.81,10333.14,2600],["2023-09-29",10333.14,10333.14,10333.14,10333.14,0],["2023-10-02",10333.14,10333.14,10333.14,10333.14,0],["2023-10-03",9902.59,11108.12,9902.59,10247.03,600],["2023-10-04",11022.01,11022.01,10333.14,10333.14,2400],["2023-10-05",10333.14,10333.14,9558.15,9558.15,200],["2023-10-06",10333.14,10333.14,8697.06,10333.14,2700],["2023-10-09",10419.25,10419.25,10419.25,10419.25,100],["2023-10-10",10419.25,10419.25,10419.25,10419.25,0],["2023-10-11",10419.25,10419.25,10419.25,10419.25,0],["2023-10-12",10419.25,10419.25,10419.25,10419.25,0],["2023-10-13",9472.04,10333.14,9385.93,10333.14,2700],["2023-10-16",10333.14,10333.14,10333.14,10333.14,0],["2023-10-17",10333.14,10333.14,10333.14,10333.14,0],["2023-10-18",10333.14,10333.14,10333.14,10333.14,0],["2023-10-19",9472.04,10247.03,9472.04,10247.03,200],["2023-10-20",10160.92,10333.14,9472.04,10247.03,1600],["2023-10-23",9472.04,10333.14,9472.04,10333.14,4700],["2023-10-24",10333.14,10333.14,9472.04,9472.04,300],["2023-10-25",10247.03,10333.14,9041.5,10333.14,1300],["2023-10-26",9472.04,10333.14,9472.04,10333.14,600],["2023-10-27",10333.14,10333.14,10333.14,10333.14,0],["2023-10-30",10333.14,10333.14,10333.14,10333.14,0],["2023-10-31",10333.14,10333.14,10333.14,10333.14,0],["2023-11-01",10247.03,11022.01,10247.03,11022.01,400],["2023-11-02",11883.11,11883.11,11883.11,11883.11,100],["2023-11-03",10763.69,13002.53,10763.69,13002.53,14000],["2023-11-06",12485.88,14294.18,12485.88,14294.18,7000],["2023-11-07",14294.18,15671.93,12916.42,15499.71,15400],["2023-11-08",16102.47,16102.47,16102.47,16102.47,500],["2023-11-09",14552.5,16274.69,14552.5,16274.69,19600],["2023-11-10",16274.69,16274.69,16274.69,16274.69,0],["2023-11-13",15499.71,16102.47,15499.71,16102.47,700],["2023-11-14",15327.49,15327.49,15327.49,15327.49,1071699],["2023-11-15",15327.49,15327.49,15327.49,15327.49,0],["2023-11-16",15327.49,15327.49,15327.49,15327.49,0],["2023-11-17",13863.63,13863.63,13863.63,13863.63,400],["2023-11-20",13863.63,14552.5,12571.99,14552.5,500],["2023-11-21",14552.5,14552.5,14552.5,14552.5,0],["2023-11-22",13174.75,13174.75,13174.75,13174.75,400],["2023-11-23",13174.75,13174.75,13174.75,13174.75,100],["2023-11-24",11883.11,12916.42,11883.11,12916.42,700],["2023-11-27",12916.42,12916.42,12916.42,12916.42,0],["2023-11-28",12916.42,12916.42,12916.42,12916.42,0],["2023-11-29",12916.42,12916.42,12916.42,12916.42,0],["2023-11-30",11624.78,12830.31,11624.78,12744.2,2700],["2023-12-01",11538.67,12744.2,11538.67,12485.88,4100],["2023-12-04",12485.88,12916.42,11280.34,11280.34,4300],["2023-12-05",11280.34,12227.55,10505.36,12055.33,4400],["2023-12-06",11022.01,11022.01,11022.01,11022.01,300],["2023-12-07",12055.33,12055.33,11969.22,11969.22,600],["2023-12-08",12830.31,12830.31,11194.23,12055.33,3300],["2023-12-11",11194.23,11969.22,11194.23,11194.23,300],["2023-12-12",11280.34,11797.0,11194.23,11797.0,2200],["2023-12-13",11797.0,11797.0,11797.0,11797.0,0],["2023-12-14",10763.69,10763.69,10677.58,10677.58,2200],["2023-12-15",11194.23,11710.89,11194.23,11710.89,300],["2023-12-18",10763.69,11538.67,10677.58,11366.45,2900],["2023-12-19",11366.45,11366.45,11366.45,11366.45,0],["2023-12-20",10505.36,10505.36,10505.36,10505.36,100],["2023-12-21",10505.36,10505.36,10505.36,10505.36,0],["2023-12-22",10505.36,10505.36,10505.36,10505.36,0],["2023-12-25",11108.12,11108.12,11108.12,11108.12,100],["2023-12-26",11366.45,11366.45,11366.45,11366.45,100],["2023-12-27",10333.14,11022.01,10333.14,11022.01,200],["2023-12-28",11022.01,11022.01,11022.01,11022.01,0],["2023-12-29",11194.23,11194.23,10419.25,11022.01,1700],["2024-01-02",11366.45,11366.45,11022.01,11194.23,300],["2024-01-03",11194.23,11194.23,11194.23,11194.23,0],["2024-01-04",11194.23,11194.23,11194.23,11194.23,0],["2024-01-05",11194.23,11194.23,11194.23,11194.23,0],["2024-01-08",10505.36,10935.91,10505.36,10935.91,300],["2024-01-09",10935.91,10935.91,10935.91,10935.91,0],["2024-01-10",10935.91,10935.91,10935.91,10935.91,0],["2024-01-11",10935.91,10935.91,10935.91,10935.91,0],["2024-01-12",10074.81,11022.01,10074.81,10935.91,2000],["2024-01-15",10935.91,10935.91,10935.91,10935.91,0],["2024-01-16",10419.25,10419.25,9902.59,9902.59,3600],["2024-01-17",9902.59,9902.59,9041.5,9816.48,9900],["2024-01-18",10677.58,10677.58,10677.58,10677.58,100],["2024-01-19",10160.92,10160.92,9644.26,9644.26,1400],["2024-01-22",9644.26,9644.26,9644.26,9644.26,4000],["2024-01-23",9644.26,9644.26,9644.26,9644.26,0],["2024-01-24",9644.26,9644.26,9644.26,9644.26,500],["2024-01-25",9644.26,9644.26,9644.26,9644.26,0],["2024-01-26",9816.48,9816.48,9816.48,9816.48,100],["2024-01-29",9816.48,9816.48,9816.48,9816.48,0],["2024-01-30",9816.48,10505.36,9730.37,10247.03,2000],["2024-01-31",10247.03,10419.25,9902.59,9902.59,147660],["2024-02-01",9902.59,10160.92,9816.48,10160.92,600],["2024-02-02",10333.14,10333.14,10333.14,10333.14,1500],["2024-02-05",10160.92,10160.92,10074.81,10074.81,200],["2024-02-06",10074.81,10074.81,10074.81,10074.81,0],["2024-02-07",10247.03,10333.14,10247.03,10333.14,400],["2024-02-15",10333.14,10333.14,10333.14,10333.14,0],["2024-02-16",9902.59,10160.92,9902.59,10160.92,2600],["2024-02-19",10160.92,10160.92,10160.92,10160.92,400],["2024-02-20",10160.92,10160.92,9902.59,9902.59,500],["2024-02-21",9902.59,9902.59,9902.59,9902.59,0],["2024-02-22",9902.59,9902.59,9902.59,9902.59,0],["2024-02-23",10160.92,10419.25,10160.92,10419.25,300],["2024-02-26",10419.25,10419.25,10419.25,10419.25,0],["2024-02-27",10419.25,10419.25,10419.25,10419.25,0],["2024-02-28",9558.15,10333.14,9472.04,10333.14,1500],["2024-02-29",10247.03,10591.47,10247.03,10333.14,1100],["2024-03-01",10419.25,10419.25,10419.25,10419.25,100],["2024-03-04",10160.92,10333.14,10160.92,10333.14,700],["2024-03-05",10505.36,10505.36,10333.14,10333.14,200],["2024-03-06",10333.14,10333.14,10333.14,10333.14,0],["2024-03-07",10333.14,10333.14,10333.14,10333.14,0],["2024-03-08",10333.14,10333.14,10333.14,10333.14,0],["2024-03-11",10333.14,10333.14,10333.14,10333.14,0],["2024-03-12",10333.14,10333.14,10333.14,10333.14,0],["2024-03-13",10333.14,10333.14,10333.14,10333.14,0],["2024-03-14",10591.47,10591.47,10419.25,10419.25,500],["2024-03-15",10333.14,10591.47,10333.14,10591.47,2200],["2024-03-18",10591.47,10591.47,10591.47,10591.47,0],["2024-03-19",9988.7,10074.81,9558.15,10074.81,2200],["2024-03-20",10074.81,10074.81,10074.81,10074.81,1600],["2024-03-21",10247.03,10247.03,10247.03,10247.03,100],["2024-03-22",9644.26,10247.03,9644.26,10247.03,200],["2024-03-25",10247.03,10247.03,10247.03,10247.03,0],["2024-03-26",10505.36,10505.36,10505.36,10505.36,100],["2024-03-27",10505.36,10505.36,10505.36,10505.36,0],["2024-03-28",10333.14,10333.14,10333.14,10333.14,100],["2024-03-29",10333.14,10333.14,10333.14,10333.14,0],["2024-04-01",9644.26,10247.03,9472.04,10247.03,600],["2024-04-02",10247.03,10247.03,10247.03,10247.03,0],["2024-04-03",10247.03,10247.03,10247.03,10247.03,0],["2024-04-04",9558.15,9558.15,9558.15,9558.15,500],["2024-04-05",9472.04,10160.92,9472.04,10160.92,1400],["2024-04-08",9472.04,9472.04,9472.04,9472.04,600],["2024-04-09",9902.59,9902.59,9902.59,9902.59,100],["2024-04-10",9902.59,9902.59,9902.59,9902.59,0],["2024-04-11",9902.59,9902.59,9902.59,9902.59,0],["2024-04-12",9902.59,9902.59,9902.59,9902.59,0],["2024-04-15",9902.59,9902.59,9902.59,9902.59,0],["2024-04-16",10160.92,10160.92,10160.92,10160.92,100],["2024-04-17",10160.92,10160.92,10160.92,10160.92,0],["2024-04-19",9988.7,10247.03,9988.7,10247.03,2600],["2024-04-22",10247.03,10247.03,10247.03,10247.03,0],["2024-04-23",9472.04,9472.04,9472.04,9472.04,1500],["2024-04-24",10160.92,10160.92,10160.92,10160.92,200],["2024-04-25",10074.81,10074.81,9472.04,9988.7,500],["2024-04-26",9988.7,9988.7,9988.7,9988.7,0],["2024-05-02",9988.7,9988.7,9988.7,9988.7,700],["2024-05-03",9902.59,9902.59,9472.04,9816.48,1500],["2024-05-06",9558.15,9558.15,8869.28,9385.93,6600],["2024-05-07",9385.93,9988.7,9299.82,9472.04,1600],["2024-05-08",9472.04,9816.48,8869.28,9558.15,900],["2024-05-09",9558.15,9644.26,9558.15,9644.26,200],["2024-05-10",9644.26,9644.26,9644.26,9644.26,0],["2024-05-13",9730.37,10247.03,9730.37,10247.03,800],["2024-05-14",10160.92,10160.92,10160.92,10160.92,100],["2024-05-15",10160.92,10160.92,10160.92,10160.92,0],["2024-05-16",10160.92,10160.92,10160.92,10160.92,0],["2024-05-17",10160.92,10160.92,10160.92,10160.92,0],["2024-05-20",9988.7,9988.7,9988.7,9988.7,200],["2024-05-21",10160.92,10160.92,10160.92,10160.92,1300],["2024-05-22",10160.92,10160.92,10160.92,10160.92,0],["2024-05-23",10160.92,10160.92,10160.92,10160.92,0],["2024-05-24",10160.92,10160.92,10160.92,10160.92,0],["2024-05-27",9472.04,9988.7,9472.04,9988.7,1000],["2024-05-28",9041.5,9816.48,9041.5,9816.48,1700],["2024-05-29",10074.81,10074.81,10074.81,10074.81,100],["2024-05-30",10074.81,10074.81,10074.81,10074.81,0],["2024-05-31",9385.93,9385.93,9385.93,9385.93,500],["2024-06-03",9558.15,9558.15,9558.15,9558.15,100],["2024-06-04",9902.59,9902.59,9902.59,9902.59,100],["2024-06-05",9730.37,10763.69,9730.37,10763.69,1300],["2024-06-06",10763.69,10763.69,10763.69,10763.69,0],["2024-06-07",9902.59,10333.14,9902.59,10333.14,1000],["2024-06-10",10763.69,10763.69,10763.69,10763.69,100],["2024-06-11",10677.58,10677.58,10677.58,10677.58,100],["2024-06-12",10677.58,10677.58,10677.58,10677.58,0],["2024-06-13",10505.36,10591.47,9988.7,10591.47,1900],["2024-06-14",10591.47,10591.47,10591.47,10591.47,0],["2024-06-17",10591.47,10591.47,10591.47,10591.47,0],["2024-06-18",10591.47,10591.47,10591.47,10591.47,0],["2024-06-19",10763.69,10763.69,10763.69,10763.69,100],["2024-06-20",10763.69,10763.69,10763.69,10763.69,0],["2024-06-21",10763.69,10763.69,10763.69,10763.69,0],["2024-06-24",10677.58,11194.23,9816.48,11194.23,600],["2024-06-25",11194.23,11194.23,11194.23,11194.23,0],["2024-06-26",11194.23,11194.23,11194.23,11194.23,0],["2024-06-27",11194.23,11194.23,11194.23,11194.23,0],["2024-06-28",11104.68,11552.45,11104.68,11552.45,200],["2024-07-01",11552.45,11552.45,11552.45,11552.45,0],["2024-07-02",10477.8,10477.8,10477.8,10477.8,600],["2024-07-03",10477.8,11194.23,10477.8,11194.23,300],["2024-07-04",11194.23,11194.23,11194.23,11194.23,0],["2024-07-05",11194.23,11194.23,11194.23,11194.23,0],["2024-07-08",11194.23,11194.23,11194.23,11194.23,0],["2024-07-09",10567.36,10567.36,10119.59,10119.59,600],["2024-07-10",10119.59,10477.8,10119.59,10477.8,200],["2024-07-11",10477.8,10477.8,10477.8,10477.8,0],["2024-07-12",9850.93,9850.93,9850.93,9850.93,100],["2024-07-15",10298.7,10746.46,10119.59,10298.7,1400],["2024-07-16",10298.7,11015.13,10298.7,11015.13,1000],["2024-07-17",10119.59,10567.36,10119.59,10567.36,400],["2024-07-18",10567.36,10567.36,10567.36,10567.36,200],["2024-07-19",10567.36,10567.36,10567.36,10567.36,0],["2024-07-22",10567.36,10567.36,10567.36,10567.36,0],["2024-07-23",10567.36,10567.36,10567.36,10567.36,0],["2024-07-24",9582.26,9582.26,9582.26,9582.26,500],["2024-07-25",10298.7,10298.7,10298.7,10298.7,100],["2024-07-26",10656.91,10746.46,9313.6,10388.25,5900],["2024-07-29",10298.7,10746.46,10298.7,10746.46,600],["2024-07-30",9671.82,9671.82,9671.82,9671.82,1200],["2024-07-31",9671.82,9671.82,9671.82,9671.82,0],["2024-08-01",10209.14,10209.14,10209.14,10209.14,100],["2024-08-02",10030.03,10746.46,10030.03,10298.7,3400],["2024-08-05",10656.91,10746.46,10656.91,10746.46,200],["2024-08-06",10567.36,10567.36,10567.36,10567.36,100],["2024-08-07",10298.7,10656.91,9850.93,10656.91,12300],["2024-08-08",10656.91,10656.91,10656.91,10656.91,0],["2024-08-09",10567.36,10746.46,10567.36,10746.46,8200],["2024-08-12",10746.46,10746.46,9850.93,9850.93,10100],["2024-08-13",10567.36,10656.91,9403.16,10656.91,6000],["2024-08-14",10656.91,10656.91,10656.91,10656.91,0],["2024-08-15",9671.82,10656.91,9671.82,10656.91,4500],["2024-08-16",10567.36,10567.36,9671.82,10567.36,700],["2024-08-19",9671.82,10477.8,9582.26,9671.82,2800],["2024-08-20",10477.8,10477.8,10477.8,10477.8,100],["2024-08-21",9671.82,10298.7,9492.71,9492.71,3100],["2024-08-22",9761.37,9940.48,9492.71,9850.93,1000],["2024-08-23",9850.93,10656.91,8955.39,9850.93,6200],["2024-08-26",9850.93,9850.93,9850.93,9850.93,0],["2024-08-27",9850.93,9850.93,9403.16,9850.93,1800],["2024-08-28",10030.03,10567.36,10030.03,10567.36,3300],["2024-08-29",9671.82,9671.82,9582.26,9582.26,6700],["2024-08-30",9940.48,10388.25,9940.48,10388.25,300],["2024-09-04",10477.8,10477.8,9403.16,9403.16,7700],["2024-09-05",9850.93,10209.14,9850.93,9850.93,500],["2024-09-06",10567.36,10567.36,9582.26,9582.26,900],["2024-09-09",9582.26,9582.26,9582.26,9582.26,500],["2024-09-10",9761.37,10298.7,9761.37,10298.7,1200],["2024-09-11",9671.82,9850.93,9671.82,9850.93,800],["2024-09-12",9850.93,10477.8,9403.16,9403.16,2200],["2024-09-13",9582.26,10119.59,9582.26,10119.59,1100],["2024-09-16",10119.59,10119.59,10119.59,10119.59,0],["2024-09-17",9492.71,9492.71,9492.71,9492.71,300],["2024-09-18",9761.37,10030.03,9761.37,10030.03,300],["2024-09-19",9313.6,9850.93,9224.05,9313.6,700],["2024-09-20",9761.37,9940.48,9671.82,9671.82,900],["2024-09-23",9313.6,9761.37,9224.05,9224.05,900],["2024-09-24",9582.26,9671.82,9582.26,9671.82,200],["2024-09-25",9224.05,9224.05,9224.05,9224.05,2400],["2024-09-26",9582.26,9761.37,9224.05,9761.37,1200],["2024-09-27",9224.05,9761.37,8955.39,9761.37,2900],["2024-09-30",9761.37,9761.37,9761.37,9761.37,0],["2024-10-01",9313.6,9313.6,9313.6,9313.6,1200],["2024-10-02",9313.6,9313.6,9313.6,9313.6,0],["2024-10-03",9313.6,9313.6,9313.6,9313.6,0],["2024-10-04",9492.71,9582.26,9492.71,9582.26,200],["2024-10-07",9492.71,9492.71,9492.71,9492.71,100],["2024-10-08",9403.16,9403.16,8955.39,8955.39,1600],["2024-10-09",8955.39,8955.39,8955.39,8955.39,500],["2024-10-10",8955.39,8955.39,8955.39,8955.39,0],["2024-10-11",8955.39,8955.39,8955.39,8955.39,700],["2024-10-14",8955.39,8955.39,8955.39,8955.39,200],["2024-10-15",8955.39,8955.39,8955.39,8955.39,0],["2024-10-16",8955.39,8955.39,8955.39,8955.39,600],["2024-10-17",8955.39,8955.39,8955.39,8955.39,0],["2024-10-18",8865.83,8865.83,8776.28,8776.28,4200],["2024-10-21",8776.28,8776.28,8776.28,8776.28,1200],["2024-10-22",8686.73,8686.73,8686.73,8686.73,1300],["2024-10-23",8686.73,8686.73,8597.17,8686.73,2400],["2024-10-24",8686.73,8776.28,8597.17,8776.28,2700],["2024-10-25",8776.28,8776.28,8776.28,8776.28,200],["2024-10-28",8776.28,8776.28,8776.28,8776.28,0],["2024-10-29",8776.28,8776.28,8776.28,8776.28,0],["2024-10-30",8776.28,8776.28,8776.28,8776.28,200],["2024-10-31",8776.28,8776.28,8776.28,8776.28,0],["2024-11-01",8776.28,8776.28,8776.28,8776.28,0],["2024-11-04",8776.28,8776.28,8776.28,8776.28,400],["2024-11-05",8776.28,8776.28,8686.73,8686.73,3500],["2024-11-06",8776.28,8776.28,8776.28,8776.28,1600],["2024-11-07",8776.28,8776.28,8776.28,8776.28,0],["2024-11-08",8776.28,8776.28,8776.28,8776.28,0],["2024-11-11",8776.28,8776.28,8776.28,8776.28,0],["2024-11-12",8865.83,8955.39,8865.83,8865.83,300],["2024-11-13",8955.39,8955.39,8955.39,8955.39,1800],["2024-11-14",9044.94,9044.94,8955.39,9044.94,8100],["2024-11-15",9044.94,9044.94,9044.94,9044.94,100],["2024-11-18",8955.39,9850.93,8955.39,9850.93,4000],["2024-11-19",9850.93,9850.93,9850.93,9850.93,0],["2024-11-20",9850.93,9850.93,9850.93,9850.93,0],["2024-11-21",8955.39,9850.93,8955.39,9850.93,3000],["2024-11-22",9134.49,9850.93,9134.49,9850.93,4200],["2024-11-25",9850.93,9850.93,9850.93,9850.93,0],["2024-11-26",9850.93,9850.93,9850.93,9850.93,0],["2024-11-27",9403.16,9403.16,9403.16,9403.16,100],["2024-11-28",9403.16,9403.16,9403.16,9403.16,0],["2024-11-29",9403.16,9403.16,9403.16,9403.16,0],["2024-12-02",9403.16,9403.16,9403.16,9403.16,700],["2024-12-03",9403.16,9403.16,9403.16,9403.16,0],["2024-12-04",9403.16,9403.16,9403.16,9403.16,0],["2024-12-05",9403.16,9403.16,9403.16,9403.16,0],["2024-12-06",9403.16,9403.16,9403.16,9403.16,0],["2024-12-09",9403.16,9403.16,9403.16,9403.16,0],["2024-12-10",9403.16,9403.16,9403.16,9403.16,0],["2024-12-11",9403.16,9403.16,9403.16,9403.16,0],["2024-12-12",9403.16,9403.16,9403.16,9403.16,1200],["2024-12-13",9403.16,9403.16,9403.16,9403.16,0],["2024-12-16",9403.16,9403.16,9403.16,9403.16,0],["2024-12-17",9313.6,9313.6,9313.6,9313.6,200],["2024-12-18",9313.6,9313.6,9313.6,9313.6,0],["2024-12-19",9313.6,9313.6,9313.6,9313.6,0],["2024-12-20",9403.16,9761.37,9403.16,9761.37,5100],["2024-12-23",9761.37,9761.37,9761.37,9761.37,0],["2024-12-24",9850.93,10477.8,9761.37,10477.8,2000],["2024-12-25",10477.8,10477.8,10477.8,10477.8,0],["2024-12-26",10477.8,10477.8,10477.8,10477.8,0],["2024-12-27",10477.8,10477.8,10477.8,10477.8,0],["2024-12-30",10477.8,10477.8,10477.8,10477.8,0],["2024-12-31",10477.8,10477.8,10477.8,10477.8,0],["2025-01-02",10477.8,10477.8,10477.8,10477.8,0],["2025-01-03",10477.8,10477.8,10477.8,10477.8,0],["2025-01-06",10477.8,10477.8,10477.8,10477.8,0],["2025-01-07",10477.8,10477.8,10477.8,10477.8,0],["2025-01-08",10477.8,10477.8,10477.8,10477.8,0],["2025-01-09",10477.8,10477.8,10477.8,10477.8,0],["2025-01-10",10477.8,10477.8,10477.8,10477.8,0],["2025-01-13",10477.8,10477.8,10477.8,10477.8,0],["2025-01-14",9492.71,9492.71,9492.71,9492.71,1700],["2025-01-15",9492.71,9492.71,9492.71,9492.71,0],["2025-01-16",8955.39,8955.39,8955.39,8955.39,9300],["2025-01-17",9850.93,9850.93,9850.93,9850.93,100],["2025-01-20",9671.82,9671.82,9671.82,9671.82,100],["2025-01-21",9671.82,9671.82,9671.82,9671.82,0],["2025-01-22",9761.37,9850.93,9761.37,9850.93,600],["2025-01-23",9850.93,10298.7,9044.94,10030.03,4300],["2025-01-24",10209.14,10298.7,10209.14,10298.7,200],["2025-02-03",9313.6,9313.6,9313.6,9313.6,100],["2025-02-04",9313.6,9313.6,9313.6,9313.6,3600],["2025-02-05",9313.6,9313.6,9134.49,9134.49,1300],["2025-02-06",9134.49,9134.49,9134.49,9134.49,0],["2025-02-07",9850.93,9850.93,9850.93,9850.93,100],["2025-02-10",9850.93,9850.93,9850.93,9850.93,0],["2025-02-11",9492.71,9582.26,9403.16,9403.16,2600],["2025-02-12",9403.16,9403.16,9403.16,9403.16,0],["2025-02-13",9850.93,9850.93,9850.93,9850.93,100],["2025-02-14",9850.93,10298.7,9492.71,9492.71,4900],["2025-02-17",10119.59,10119.59,9492.71,9492.71,2200],["2025-02-18",10119.59,10298.7,9671.82,9671.82,600],["2025-02-19",9492.71,9492.71,9492.71,9492.71,1500],["2025-02-20",9492.71,9582.26,9492.71,9582.26,6400],["2025-02-21",9582.26,9582.26,9313.6,9492.71,6100],["2025-02-24",9492.71,9492.71,9492.71,9492.71,100],["2025-02-25",10298.7,10298.7,9850.93,9850.93,1100],["2025-02-26",9850.93,10567.36,9850.93,10567.36,1600],["2025-02-27",10567.36,10567.36,10567.36,10567.36,0],["2025-02-28",10298.7,10567.36,9761.37,10567.36,4000],["2025-03-03",9582.26,10477.8,9582.26,9671.82,6400],["2025-03-04",10477.8,10477.8,10477.8,10477.8,100],["2025-03-05",10477.8,10477.8,10477.8,10477.8,0],["2025-03-06",10477.8,10477.8,10477.8,10477.8,0],["2025-03-07",9492.71,10209.14,9492.71,9850.93,5900],["2025-03-10",9492.71,9582.26,9492.71,9582.26,1100],["2025-03-11",9761.37,9761.37,9492.71,9492.71,1400],["2025-03-12",9582.26,9582.26,9492.71,9492.71,2100],["2025-03-13",9492.71,9492.71,9492.71,9492.71,0],["2025-03-14",9761.37,9761.37,8955.39,9671.82,2200],["2025-03-17",9134.49,9134.49,9134.49,9134.49,2000],["2025-03-18",9582.26,9582.26,9224.05,9224.05,300],["2025-03-19",9761.37,9761.37,9492.71,9492.71,400],["2025-03-20",9492.71,9492.71,9403.16,9403.16,500],["2025-03-21",9403.16,9403.16,9403.16,9403.16,100],["2025-03-24",9403.16,9403.16,9403.16,9403.16,300],["2025-03-25",9044.94,9850.93,9044.94,9850.93,400],["2025-03-26",9850.93,9850.93,9850.93,9850.93,0],["2025-03-27",9761.37,9761.37,9761.37,9761.37,500],["2025-03-28",9761.37,9761.37,9761.37,9761.37,0],["2025-03-31",9761.37,9761.37,9761.37,9761.37,0],["2025-04-01",9761.37,9761.37,9761.37,9761.37,0],["2025-04-02",9761.37,9761.37,9761.37,9761.37,0],["2025-04-03",9134.49,9134.49,8955.39,8955.39,1600],["2025-04-04",9671.82,9671.82,9671.82,9671.82,200],["2025-04-08",9671.82,9671.82,9671.82,9671.82,0],["2025-04-09",9671.82,9671.82,9671.82,9671.82,0],["2025-04-10",9671.82,9671.82,9671.82,9671.82,0],["2025-04-11",9671.82,9671.82,9671.82,9671.82,0],["2025-04-14",9671.82,9671.82,9671.82,9671.82,0],["2025-04-15",9671.82,9671.82,9671.82,9671.82,0],["2025-04-16",9671.82,9671.82,9671.82,9671.82,0],["2025-04-17",9671.82,9671.82,9671.82,9671.82,0],["2025-04-18",9671.82,9671.82,9671.82,9671.82,0],["2025-04-21",8865.83,9492.71,8865.83,9492.71,2900],["2025-04-22",9403.16,9403.16,9403.16,9403.16,2000],["2025-04-23",9403.16,9403.16,9403.16,9403.16,0],["2025-04-24",9403.16,9403.16,9403.16,9403.16,0],["2025-04-25",9224.05,9403.16,9224.05,9403.16,200],["2025-04-28",8955.39,9403.16,8955.39,9403.16,1100],["2025-04-29",9403.16,10209.14,9403.16,10209.14,200],["2025-05-05",10209.14,10209.14,10209.14,10209.14,0],["2025-05-06",9403.16,10209.14,9403.16,10209.14,2100],["2025-05-07",9761.37,9761.37,9761.37,9761.37,100],["2025-05-08",8955.39,9671.82,8955.39,9671.82,1800],["2025-05-09",9671.82,9671.82,9671.82,9671.82,0],["2025-05-12",9671.82,9671.82,9671.82,9671.82,0],["2025-05-13",9671.82,9671.82,9671.82,9671.82,0],["2025-05-14",9671.82,9671.82,9671.82,9671.82,0],["2025-05-15",9671.82,9671.82,9671.82,9671.82,100],["2025-05-16",9403.16,9582.26,9403.16,9582.26,1500],["2025-05-19",9671.82,9671.82,9582.26,9582.26,500],["2025-05-20",9582.26,9582.26,9582.26,9582.26,0],["2025-05-21",9582.26,9582.26,9582.26,9582.26,0],["2025-05-22",8955.39,9671.82,8955.39,9671.82,600],["2025-05-23",9582.26,9582.26,9313.6,9582.26,2300],["2025-05-26",9582.26,9582.26,9582.26,9582.26,0],["2025-05-27",9582.26,9582.26,9582.26,9582.26,0],["2025-05-28",9582.26,9582.26,9582.26,9582.26,0],["2025-05-29",9582.26,9582.26,9582.26,9582.26,83906],["2025-05-30",9582.26,9582.26,9582.26,9582.26,0],["2025-06-02",9582.26,9582.26,9582.26,9582.26,0],["2025-06-03",9582.26,9582.26,9582.26,9582.26,0],["2025-06-04",9582.26,9582.26,9582.26,9582.26,0],["2025-06-05",9582.26,9582.26,9582.26,9582.26,0],["2025-06-06",9582.26,9582.26,9582.26,9582.26,0],["2025-06-09",9582.26,9582.26,9582.26,9582.26,0],["2025-06-10",9582.26,9671.82,9582.26,9671.82,300],["2025-06-11",10209.14,10209.14,10209.14,10209.14,2200],["2025-06-12",9403.16,9492.71,9224.05,9224.05,11900],["2025-06-13",9224.05,9492.71,9224.05,9403.16,600],["2025-06-16",9224.05,9313.6,9224.05,9313.6,400],["2025-06-17",9313.6,9313.6,9313.6,9313.6,200],["2025-06-18",9582.26,10119.59,9403.16,9492.71,4000],["2025-06-19",9403.16,9850.93,9403.16,9850.93,2600],["2025-06-20",9850.93,10656.91,9850.93,10656.91,1200],["2025-06-23",11128.46,11128.46,9808.13,9808.13,500],["2025-06-24",9430.89,9902.44,9430.89,9902.44,600],["2025-06-25",9902.44,9902.44,9902.44,9902.44,0],["2025-06-26",9902.44,9902.44,9902.44,9902.44,0],["2025-06-27",9902.44,9902.44,9902.44,9902.44,0],["2025-06-30",9902.44,9902.44,9902.44,9902.44,0],["2025-07-01",9902.44,9902.44,9902.44,9902.44,0],["2025-07-02",9430.89,10091.06,9430.89,10091.06,5700],["2025-07-03",9902.44,9996.75,9902.44,9996.75,5200],["2025-07-04",9996.75,9996.75,9996.75,9996.75,0],["2025-07-07",9996.75,9996.75,9996.75,9996.75,0],["2025-07-08",10091.06,10091.06,10091.06,10091.06,100],["2025-07-09",10091.06,10091.06,10091.06,10091.06,0],["2025-07-10",10091.06,10091.06,10091.06,10091.06,0],["2025-07-11",10091.06,10091.06,10091.06,10091.06,0],["2025-07-14",10185.37,10279.67,10185.37,10279.67,300],["2025-07-15",10279.67,10279.67,10279.67,10279.67,0],["2025-07-16",10279.67,10279.67,10279.67,10279.67,0],["2025-07-17",10279.67,10279.67,10279.67,10279.67,0],["2025-07-18",10091.06,10091.06,9430.89,10091.06,1000],["2025-07-21",9902.44,9902.44,9902.44,9902.44,200],["2025-07-22",9430.89,10185.37,9430.89,10185.37,1100],["2025-07-23",10185.37,10562.6,10185.37,10562.6,9100],["2025-07-24",10279.67,11505.69,9713.82,9996.75,9400],["2025-07-25",9996.75,10091.06,9902.44,10091.06,10300],["2025-07-28",9996.75,10562.6,9902.44,10562.6,7400],["2025-07-29",11222.76,11411.38,11222.76,11411.38,1000],["2025-07-30",11788.62,11788.62,10279.67,11411.38,15400],["2025-07-31",10279.67,11317.07,10279.67,11317.07,12800],["2025-08-01",11128.46,11128.46,10185.37,10373.98,11400],["2025-08-04",10373.98,10373.98,10373.98,10373.98,0],["2025-08-05",10562.6,11128.46,10562.6,11034.15,300],["2025-08-06",10373.98,11317.07,10373.98,10373.98,6300],["2025-08-07",10373.98,10373.98,10373.98,10373.98,0],["2025-08-08",11034.15,11034.15,10279.67,10373.98,1400],["2025-08-11",10468.29,11128.46,10185.37,10185.37,5100],["2025-08-12",10751.22,11034.15,9996.75,10939.84,11000],["2025-08-13",10845.53,11034.15,10185.37,11034.15,1100],["2025-08-14",10751.22,11317.07,10279.67,11317.07,8300],["2025-08-15",11317.07,11317.07,10373.98,10373.98,5400],["2025-08-18",11317.07,11411.38,11034.15,11034.15,1100],["2025-08-19",11034.15,12071.54,11034.15,11034.15,7100],["2025-08-20",11317.07,11317.07,10562.6,11034.15,5900],["2025-08-21",11034.15,11034.15,11034.15,11034.15,0],["2025-08-22",11034.15,11034.15,11034.15,11034.15,200],["2025-08-25",11317.07,11882.93,11317.07,11882.93,11300],["2025-08-26",12354.47,12826.02,11882.93,12731.71,10400],["2025-08-27",13674.8,13957.72,12731.71,13297.56,13200],["2025-08-28",13297.56,14334.96,13297.56,14334.96,1500],["2025-08-29",13863.41,15560.98,13863.41,14146.34,4700],["2025-09-03",14429.27,15089.43,14429.27,14995.12,3400],["2025-09-04",14995.12,15089.43,14995.12,15089.43,600],["2025-09-05",14146.34,14146.34,13580.49,13580.49,1500],["2025-09-08",12448.78,12448.78,12260.16,12260.16,2000],["2025-09-09",12260.16,12260.16,12260.16,12260.16,100],["2025-09-10",12260.16,12260.16,12260.16,12260.16,0],["2025-09-11",12260.16,12260.16,12260.16,12260.16,300],["2025-09-12",12260.16,12260.16,12165.85,12165.85,300],["2025-09-15",11317.07,11317.07,11317.07,11317.07,1000],["2025-09-16",11317.07,11317.07,11317.07,11317.07,200],["2025-09-17",11317.07,11317.07,11317.07,11317.07,0],["2025-09-18",10845.53,10845.53,10468.29,10562.6,800],["2025-09-19",10373.98,11317.07,10373.98,11317.07,1200],["2025-09-22",11317.07,11317.07,11317.07,11317.07,0],["2025-09-23",11317.07,12354.47,11317.07,11317.07,1200],["2025-09-24",11317.07,11317.07,11317.07,11317.07,0],["2025-09-25",11317.07,12448.78,11317.07,12448.78,1600],["2025-09-26",12354.47,12354.47,12354.47,12354.47,100],["2025-09-29",11505.69,11505.69,11317.07,11317.07,700],["2025-09-30",11317.07,11317.07,11317.07,11317.07,0],["2025-10-01",11317.07,11317.07,11317.07,11317.07,0],["2025-10-02",11317.07,11317.07,11317.07,11317.07,700],["2025-10-03",11317.07,11317.07,11317.07,11317.07,100],["2025-10-06",11317.07,11317.07,11317.07,11317.07,300],["2025-10-07",11317.07,11317.07,11317.07,11317.07,0],["2025-10-08",11317.07,11317.07,11317.07,11317.07,0],["2025-10-09",11317.07,11317.07,11317.07,11317.07,0],["2025-10-10",11317.07,11317.07,11317.07,11317.07,400],["2025-10-13",11317.07,11317.07,11317.07,11317.07,0],["2025-10-14",11317.07,12260.16,11317.07,12260.16,200],["2025-10-15",12260.16,12260.16,12260.16,12260.16,0],["2025-10-16",12260.16,12260.16,12260.16,12260.16,0],["2025-10-17",12260.16,12260.16,12260.16,12260.16,400],["2025-10-20",12260.16,12260.16,12260.16,12260.16,0],["2025-10-21",12260.16,12260.16,12260.16,12260.16,0],["2025-10-22",12260.16,12260.16,12260.16,12260.16,0],["2025-10-23",12260.16,12260.16,12260.16,12260.16,0],["2025-10-24",12260.16,12260.16,12260.16,12260.16,0],["2025-10-27",12260.16,12260.16,12260.16,12260.16,0],["2025-10-28",12260.16,12260.16,12260.16,12260.16,0],["2025-10-29",12260.16,12260.16,12260.16,12260.16,100],["2025-10-30",12260.16,12260.16,12260.16,12260.16,0],["2025-10-31",12260.16,12260.16,12260.16,12260.16,0],["2025-11-03",12260.16,12260.16,12260.16,12260.16,0],["2025-11-04",12260.16,12260.16,11317.07,11317.07,200],["2025-11-05",11317.07,11317.07,11317.07,11317.07,0],["2025-11-06",11317.07,11317.07,11317.07,11317.07,0],["2025-11-07",11317.07,11317.07,11317.07,11317.07,0],["2025-11-10",11317.07,11317.07,11317.07,11317.07,0],["2025-11-11",10373.98,10373.98,10373.98,10373.98,800],["2025-11-12",10373.98,10373.98,10373.98,10373.98,0],["2025-11-13",10468.29,10468.29,10373.98,10373.98,1400],["2025-11-14",10373.98,10373.98,10373.98,10373.98,0],["2025-11-17",10373.98,10373.98,10373.98,10373.98,0],["2025-11-18",10373.98,10373.98,10373.98,10373.98,0],["2025-11-19",10373.98,10373.98,10373.98,10373.98,0],["2025-11-20",10373.98,10373.98,10373.98,10373.98,0],["2025-11-21",10373.98,10373.98,10373.98,10373.98,0],["2025-11-24",10373.98,10373.98,10373.98,10373.98,0],["2025-11-25",10373.98,10373.98,10373.98,10373.98,0],["2025-11-26",10373.98,10373.98,10373.98,10373.98,0],["2025-11-27",10373.98,10373.98,10373.98,10373.98,0],["2025-11-28",11411.38,11411.38,11317.07,11317.07,900],["2025-12-01",11128.46,11128.46,11128.46,11128.46,300],["2025-12-02",11128.46,11128.46,11128.46,11128.46,0],["2025-12-03",12071.54,12071.54,12071.54,12071.54,100],["2025-12-04",12071.54,12071.54,12071.54,12071.54,300],["2025-12-05",12071.54,13203.25,12071.54,12637.4,1500],["2025-12-08",11505.69,12637.4,11411.38,12637.4,1700],["2025-12-09",13769.11,13863.41,13769.11,13863.41,400],["2025-12-10",12637.4,12637.4,12543.09,12543.09,800],["2025-12-11",12543.09,12543.09,12543.09,12543.09,0],["2025-12-12",13203.25,13674.8,13203.25,13580.49,300],["2025-12-15",12260.16,13108.94,12260.16,13108.94,200],["2025-12-16",12731.71,14146.34,11882.93,12920.33,4600],["2025-12-17",12920.33,13957.72,11694.31,13580.49,500],["2025-12-18",13580.49,13580.49,13580.49,13580.49,0],["2025-12-19",13957.72,13957.72,13957.72,13957.72,100],["2025-12-22",13203.25,13203.25,13203.25,13203.25,200],["2025-12-23",13863.41,13863.41,11882.93,11882.93,2800],["2025-12-24",13014.63,13014.63,13014.63,13014.63,100],["2025-12-25",13014.63,13014.63,13014.63,13014.63,0],["2025-12-26",11977.24,12543.09,11977.24,12543.09,700],["2025-12-29",11977.24,12731.71,11977.24,12637.4,500],["2025-12-30",11788.62,12448.78,11411.38,12448.78,1200],["2025-12-31",12448.78,12448.78,12448.78,12448.78,100],["2026-01-05",12448.78,12448.78,12448.78,12448.78,0],["2026-01-06",11222.76,12165.85,11222.76,12165.85,400],["2026-01-07",12543.09,12731.71,12543.09,12731.71,200],["2026-01-08",12731.71,12731.71,12731.71,12731.71,0],["2026-01-09",12731.71,12731.71,12731.71,12731.71,0],["2026-01-12",12731.71,12731.71,12448.78,12448.78,200],["2026-01-13",12448.78,12448.78,12165.85,12165.85,200],["2026-01-14",12165.85,12543.09,12165.85,12543.09,200],["2026-01-15",12165.85,12260.16,12165.85,12260.16,200],["2026-01-16",12448.78,12448.78,12165.85,12354.47,500],["2026-01-19",12354.47,12354.47,12354.47,12354.47,0],["2026-01-20",12354.47,12354.47,12354.47,12354.47,0],["2026-01-21",12354.47,12354.47,12354.47,12354.47,0],["2026-01-22",12354.47,12354.47,12354.47,12354.47,0],["2026-01-23",12354.47,12354.47,12354.47,12354.47,0],["2026-01-26",12354.47,12354.47,12354.47,12354.47,0],["2026-01-27",11882.93,11977.24,11411.38,11600.0,900],["2026-01-28",12165.85,12260.16,10751.22,12260.16,400],["2026-01-29",12260.16,12260.16,12260.16,12260.16,0],["2026-01-30",11222.76,12260.16,11128.46,12260.16,600],["2026-02-02",11128.46,13391.87,11128.46,13391.87,900],["2026-02-03",12165.85,12354.47,12071.54,12354.47,500],["2026-02-04",11222.76,12071.54,11128.46,11977.24,2100],["2026-02-05",11977.24,11977.24,11977.24,11977.24,0],["2026-02-06",11977.24,11977.24,11977.24,11977.24,700],["2026-02-09",11977.24,11977.24,11977.24,11977.24,0],["2026-02-10",11977.24,11977.24,11977.24,11977.24,0],["2026-02-11",11977.24,11977.24,11977.24,11977.24,2400],["2026-02-12",11977.24,11977.24,11977.24,11977.24,0],["2026-02-13",11977.24,11977.24,11977.24,11977.24,0],["2026-02-23",12165.85,12165.85,12165.85,12165.85,100],["2026-02-24",12354.47,12354.47,12354.47,12354.47,100],["2026-02-25",12260.16,12260.16,12260.16,12260.16,100],["2026-02-26",12260.16,12260.16,12260.16,12260.16,0],["2026-02-27",12260.16,12260.16,12260.16,12260.16,0],["2026-03-02",12260.16,12260.16,12260.16,12260.16,0],["2026-03-03",12260.16,12260.16,12260.16,12260.16,0],["2026-03-04",11222.76,11222.76,11222.76,11222.76,100],["2026-03-05",11788.62,12165.85,11788.62,12165.85,300],["2026-03-06",11317.07,11317.07,11317.07,11317.07,400],["2026-03-09",11317.07,12260.16,10373.98,12260.16,1800],["2026-03-10",12260.16,12260.16,12260.16,12260.16,0],["2026-03-11",12260.16,12260.16,12260.16,12260.16,0],["2026-03-12",11317.07,11977.24,11317.07,11977.24,600],["2026-03-13",12260.16,12260.16,12260.16,12260.16,100],["2026-03-16",12260.16,12260.16,12260.16,12260.16,0],["2026-03-17",11317.07,11317.07,11317.07,11317.07,800],["2026-03-18",11317.07,12071.54,10373.98,11317.07,2700],["2026-03-19",11317.07,11317.07,11317.07,11317.07,0],["2026-03-20",11317.07,11317.07,11317.07,11317.07,0],["2026-03-23",10845.53,11128.46,10845.53,11128.46,600],["2026-03-24",11128.46,11128.46,11128.46,11128.46,0],["2026-03-25",11128.46,11128.46,11128.46,11128.46,0],["2026-03-26",10845.53,10845.53,10845.53,10845.53,100],["2026-03-27",10845.53,10845.53,10845.53,10845.53,100],["2026-03-30",10845.53,10845.53,10845.53,10845.53,0],["2026-03-31",10845.53,10845.53,10845.53,10845.53,100],["2026-04-01",10845.53,10845.53,10845.53,10845.53,100],["2026-04-02",11222.76,11222.76,9902.44,11128.46,300],["2026-04-03",11128.46,11128.46,11128.46,11128.46,0],["2026-04-06",11128.46,11128.46,11128.46,11128.46,0],["2026-04-07",10279.67,10279.67,10279.67,10279.67,300],["2026-04-08",11128.46,11128.46,11128.46,11128.46,100],["2026-04-09",10279.67,10279.67,10279.67,10279.67,100],["2026-04-10",11128.46,11128.46,11128.46,11128.46,100],["2026-04-13",11128.46,11128.46,11128.46,11128.46,0],["2026-04-14",11128.46,11128.46,11128.46,11128.46,0],["2026-04-15",11128.46,11128.46,11128.46,11128.46,0],["2026-04-16",11128.46,11128.46,11128.46,11128.46,0],["2026-04-17",11128.46,11128.46,11128.46,11128.46,0],["2026-04-20",11034.15,11034.15,11034.15,11034.15,500],["2026-04-21",11034.15,11034.15,11034.15,11034.15,0],["2026-04-22",11128.46,11128.46,11128.46,11128.46,100],["2026-04-23",11128.46,11128.46,11128.46,11128.46,0],["2026-04-24",11128.46,11128.46,11128.46,11128.46,0],["2026-04-28",11128.46,11128.46,11128.46,11128.46,0],["2026-04-29",11128.46,11128.46,11128.46,11128.46,0],["2026-05-04",11128.46,11128.46,11128.46,11128.46,0],["2026-05-05",11034.15,11034.15,11034.15,11034.15,300],["2026-05-06",11034.15,11034.15,11034.15,11034.15,0],["2026-05-07",11034.15,11034.15,11034.15,11034.15,0],["2026-05-08",11034.15,11034.15,11034.15,11034.15,200],["2026-05-11",10562.6,10939.84,10562.6,10939.84,200],["2026-05-12",10939.84,10939.84,10939.84,10939.84,0],["2026-05-13",10562.6,10939.84,10562.6,10939.84,200],["2026-05-14",10939.84,10939.84,10939.84,10939.84,0],["2026-05-15",10939.84,10939.84,10939.84,10939.84,0],["2026-05-18",10939.84,10939.84,10939.84,10939.84,0],["2026-05-19",10939.84,10939.84,10939.84,10939.84,0],["2026-05-20",10939.84,10939.84,10939.84,10939.84,0],["2026-05-21",10939.84,10939.84,10939.84,10939.84,400],["2026-05-22",10373.98,10373.98,10373.98,10373.98,100],["2026-05-25",10939.84,10939.84,10939.84,10939.84,100],["2026-05-26",10468.29,10468.29,10373.98,10373.98,600],["2026-05-27",10845.53,10845.53,10845.53,10845.53,100],["2026-05-28",10845.53,10845.53,10845.53,10845.53,0],["2026-05-29",10845.53,10845.53,10845.53,10845.53,0],["2026-06-01",10845.53,10845.53,10845.53,10845.53,0],["2026-06-02",10845.53,10845.53,10845.53,10845.53,0],["2026-06-03",10845.53,10845.53,10845.53,10845.53,0],["2026-06-04",11694.31,11694.31,9996.75,11034.15,600],["2026-06-05",10845.53,10939.84,10845.53,10845.53,300],["2026-06-08",11222.76,11222.76,10751.22,10751.22,300],["2026-06-09",11600.0,11600.0,11600.0,11600.0,100],["2026-06-10",11600.0,11600.0,11600.0,11600.0,0],["2026-06-11",11800.0,11800.0,11500.0,11800.0,2300],["2026-06-12",11800.0,12900.0,11800.0,12900.0,300],["2026-06-15",12900.0,12900.0,12900.0,12900.0,0],["2026-06-16",13800.0,14000.0,11900.0,11900.0,600],["2026-06-17",11900.0,11900.0,11900.0,11900.0,0],["2026-06-18",11800.0,12900.0,11800.0,12900.0,4200],["2026-06-19",12500.0,12900.0,12500.0,12900.0,2700],["2026-06-22",13400.0,14000.0,12900.0,14000.0,4500],["2026-06-23",14000.0,14000.0,14000.0,14000.0,0],["2026-06-24",13400.0,15300.0,13400.0,15300.0,7200],["2026-06-25",15000.0,16400.0,15000.0,16400.0,4700],["2026-06-26",16400.0,16400.0,16400.0,16400.0,0],["2026-06-29",16400.0,16400.0,16400.0,16400.0,0],["2026-06-30",16400.0,16400.0,16400.0,16400.0,0],["2026-07-01",16400.0,16400.0,16400.0,16400.0,0],["2026-07-02",16400.0,16400.0,16400.0,16400.0,0],["2026-07-03",17900.0,17900.0,16400.0,16400.0,500],["2026-07-06",16200.0,16500.0,15000.0,16000.0,500],["2026-07-07",16000.0,16000.0,14500.0,16000.0,500],["2026-07-08",17300.0,17300.0,17300.0,17300.0,100],["2026-07-09",16800.0,16800.0,16800.0,16800.0,100],["2026-07-10",16800.0,16800.0,16800.0,16800.0,0],["2026-07-13",16800.0,16800.0,16800.0,16800.0,0],["2026-07-14",16800.0,16800.0,16800.0,16800.0,0],["2026-07-15",16800.0,16800.0,16800.0,16800.0,0],["2026-07-16",16800.0,16800.0,16800.0,16800.0,0],["2026-07-17",16800.0,16800.0,16800.0,16800.0,0],["2026-07-20",16800.0,16800.0,16800.0,16800.0,0],["2026-07-21",16800.0,16800.0,16800.0,16800.0,0],["2026-07-22",15900.0,15900.0,15900.0,15900.0,5100],["2026-07-23",15900.0,15900.0,15900.0,15900.0,0],["2026-07-24",16200.0,16200.0,16200.0,16200.0,100],["2026-07-27",16200.0,16200.0,16200.0,16200.0,0],["2026-07-28",16200.0,16200.0,16200.0,16200.0,0],["2026-07-29",16200.0,16200.0,16200.0,16200.0,0],["2026-07-30",15700.0,15700.0,15700.0,15700.0,100],["2026-07-31",15700.0,15700.0,15700.0,15700.0,0],["2026-08-03",15000.0,15000.0,15000.0,15000.0,100],["2026-08-04",14000.0,14000.0,14000.0,14000.0,200],["2026-08-05",13500.0,15300.0,12600.0,15300.0,1000],["2026-08-06",15300.0,15300.0,15300.0,15300.0,0],["2026-08-07",15300.0,15300.0,15300.0,15300.0,0],["2026-08-10",15300.0,15300.0,15300.0,15300.0,0],["2026-08-11",15300.0,15300.0,15300.0,15300.0,0],["2026-08-12",14900.0,15800.0,14900.0,15800.0,500],["2026-08-13",17000.0,17000.0,17000.0,17000.0,100],["2026-08-14",17000.0,17000.0,17000.0,17000.0,0],["2026-08-17",17000.0,17000.0,17000.0,17000.0,0],["2026-08-18",17000.0,17000.0,17000.0,17000.0,0],["2026-08-19",17000.0,17000.0,17000.0,17000.0,0],["2026-08-20",17000.0,17000.0,17000.0,17000.0,0],["2026-08-21",17000.0,17000.0,17000.0,17000.0,0],["2026-08-24",15300.0,18500.0,15300.0,15600.0,600],["2026-08-25",15600.0,15600.0,15600.0,15600.0,0],["2026-08-26",16800.0,16800.0,16800.0,16800.0,100],["2026-08-27",16800.0,16800.0,16800.0,16800.0,0],["2026-08-28",16800.0,16800.0,16800.0,16800.0,0],["2026-09-03",16800.0,16800.0,16800.0,16800.0,0],["2026-09-04",18000.0,18000.0,18000.0,18000.0,100],["2026-09-07",18000.0,18000.0,18000.0,18000.0,0],["2026-09-08",16500.0,17000.0,16500.0,17000.0,500],["2026-09-09",17400.0,17400.0,17400.0,17400.0,100],["2026-09-10",17800.0,17800.0,16000.0,16000.0,200],["2026-09-11",17500.0,17500.0,17500.0,17500.0,100],["2026-09-14",17500.0,17500.0,17500.0,17500.0,0],["2026-09-15",16100.0,16500.0,16100.0,16500.0,300],["2026-09-16",16500.0,16500.0,16500.0,16500.0,0],["2026-09-17",16500.0,16500.0,16500.0,16500.0,0],["2026-09-18",17200.0,17200.0,15000.0,15000.0,300],["2026-09-21",15000.0,15000.0,15000.0,15000.0,0],["2026-09-22",16500.0,16500.0,16500.0,16500.0,100],["2026-09-23",15100.0,16200.0,15100.0,16200.0,200],["2026-09-24",15500.0,16400.0,15500.0,16400.0,200],["2026-09-25",15100.0,16700.0,15100.0,16700.0,200],["2026-09-28",15300.0,16500.0,15300.0,16500.0,400],["2026-09-29",15100.0,16500.0,15100.0,16500.0,900],["2026-09-30",16500.0,16500.0,16500.0,16500.0,0],["2026-10-01",16500.0,16500.0,16500.0,16500.0,0],["2026-10-02",16500.0,16500.0,16500.0,16500.0,0],["2026-10-05",16500.0,16500.0,16500.0,16500.0,0],["2026-10-06",16500.0,16500.0,16500.0,16500.0,0],["2026-10-07",15100.0,16400.0,15100.0,16400.0,800],["2026-10-08",15000.0,15000.0,15000.0,15000.0,100],["2026-10-09",16000.0,16000.0,14000.0,16000.0,400],["2026-10-12",14500.0,14500.0,14500.0,14500.0,400]]}