{"sym":"TMC","index":false,"bars":[["2006-12-26",5808.94,5808.94,5808.94,5808.94,7400],["2006-12-27",5808.94,5808.94,5518.5,5518.5,18820],["2006-12-28",5518.5,5518.5,5276.46,5276.46,110],["2006-12-29",5034.42,5034.42,5034.42,5034.42,9100],["2007-01-02",4782.7,4782.7,4782.7,4782.7,50],["2007-01-03",4550.34,4550.34,4550.34,4550.34,10],["2007-01-04",4327.66,4327.66,4327.66,4327.66,51200],["2007-01-05",4521.29,4530.98,4521.29,4521.29,31780],["2007-01-08",4695.56,4743.97,4695.56,4743.97,4030],["2007-01-09",4743.97,4937.6,4550.34,4937.6,8600],["2007-01-10",4937.6,4937.6,4695.56,4743.97,17270],["2007-01-11",4743.97,4743.97,4647.16,4705.24,8500],["2007-01-12",4705.24,4792.38,4705.24,4792.38,13730],["2007-01-15",4705.24,4705.24,4598.75,4598.75,8400],["2007-01-16",4598.75,4647.16,4385.75,4637.47,12700],["2007-01-17",4570.63,4570.63,4413.37,4413.37,12630],["2007-01-18",4521.49,4619.78,4521.49,4619.78,3200],["2007-01-19",4619.78,4619.78,4521.49,4521.49,3780],["2007-01-22",4521.49,4521.49,4423.19,4423.19,7150],["2007-01-23",4324.9,4324.9,4295.41,4295.41,9200],["2007-01-24",4315.07,4423.19,4315.07,4315.07,7100],["2007-01-25",4423.19,4472.34,4423.19,4423.19,5750],["2007-01-26",4423.19,4639.44,4315.07,4639.44,38300],["2007-01-29",4668.93,4718.07,4668.93,4718.07,20600],["2007-01-30",4816.37,4865.51,4816.37,4865.51,16190],["2007-01-31",4718.07,4816.37,4718.07,4816.37,14530],["2007-02-01",4816.37,4816.37,4816.37,4816.37,5150],["2007-02-02",5012.95,5012.95,5012.95,5012.95,14740],["2007-02-05",5258.69,5258.69,5258.69,5258.69,14200],["2007-02-06",5504.42,5504.42,5504.42,5504.42,28360],["2007-02-07",5504.42,5504.42,5356.98,5356.98,25820],["2007-02-08",5356.98,5602.71,5111.25,5602.71,31300],["2007-02-09",5602.71,5602.71,5356.98,5602.71,19800],["2007-02-12",5848.45,5848.45,5848.45,5848.45,13870],["2007-02-13",6094.18,6094.18,6094.18,6094.18,9500],["2007-02-14",6389.06,6389.06,6389.06,6389.06,25350],["2007-02-15",6634.79,6683.94,6634.79,6683.94,30930],["2007-02-26",6978.82,6978.82,6978.82,6978.82,5250],["2007-02-27",7322.84,7322.84,7322.84,7322.84,18420],["2007-02-28",7322.84,7371.99,6978.82,6978.82,8700],["2007-03-01",6880.52,6880.52,6683.94,6782.23,6450],["2007-03-02",6683.94,6683.94,6487.35,6683.94,44510],["2007-03-05",6782.23,6978.82,6782.23,6978.82,10050],["2007-03-06",6978.82,7273.7,6782.23,7273.7,30950],["2007-03-07",7470.28,7568.58,7470.28,7568.58,24300],["2007-03-08",7666.87,7814.31,7666.87,7814.31,8230],["2007-03-09",7863.46,7863.46,7863.46,7863.46,14490],["2007-03-12",7863.46,7863.46,7519.43,7519.43,8440],["2007-03-13",7666.87,7863.46,7666.87,7863.46,13860],["2007-03-14",7863.46,7863.46,7666.87,7666.87,1980],["2007-03-15",7470.28,7470.28,7322.84,7322.84,2900],["2007-03-16",7322.84,7322.84,6978.82,7322.84,12670],["2007-03-19",7666.87,7666.87,7666.87,7666.87,5480],["2007-03-20",7666.87,7666.87,7568.58,7568.58,5100],["2007-03-21",7568.58,7568.58,7224.55,7273.7,3380],["2007-03-22",7077.11,7077.11,6929.67,6929.67,8280],["2007-03-23",6634.79,6634.79,6585.64,6634.79,12930],["2007-03-26",6634.79,6782.23,6634.79,6782.23,8910],["2007-03-27",6782.23,6880.52,6683.94,6683.94,4690],["2007-03-28",6389.06,6389.06,6389.06,6389.06,10200],["2007-03-29",6683.94,6683.94,6683.94,6683.94,2500],["2007-03-30",6880.52,6978.82,6880.52,6880.52,8540],["2007-04-02",6683.94,6683.94,6536.5,6683.94,2790],["2007-04-03",6389.06,6487.35,6389.06,6389.06,4700],["2007-04-04",6389.06,6536.5,6290.77,6536.5,2670],["2007-04-05",6634.79,6683.94,6634.79,6683.94,9600],["2007-04-06",6536.5,6683.94,6536.5,6536.5,1350],["2007-04-09",6389.06,6389.06,6241.62,6389.06,2560],["2007-04-10",6241.62,6389.06,6241.62,6241.62,5230],["2007-04-11",6192.47,6241.62,6192.47,6192.47,5820],["2007-04-12",5897.59,5897.59,5897.59,5897.59,2100],["2007-04-13",5602.71,5602.71,5602.71,5602.71,4350],["2007-04-16",5356.98,5356.98,5356.98,5356.98,1640],["2007-04-17",5111.25,5111.25,5111.25,5111.25,8980],["2007-04-18",5111.25,5307.83,4914.66,5307.83,9610],["2007-04-19",5553.57,5553.57,5553.57,5553.57,9700],["2007-04-20",5356.98,5553.57,5356.98,5356.98,10160],["2007-04-23",5111.25,5111.25,5111.25,5111.25,5930],["2007-04-24",4914.66,4914.66,4855.68,4914.66,9120],["2007-04-25",5111.25,5111.25,5111.25,5111.25,1700],["2007-05-02",5307.83,5356.98,5307.83,5356.98,3570],["2007-05-03",5455.27,5553.57,5455.27,5455.27,8350],["2007-05-04",5406.13,5455.27,5406.13,5406.13,5660],["2007-05-07",5406.13,5406.13,5406.13,5406.13,3200],["2007-05-08",5455.27,5602.71,5455.27,5553.57,4420],["2007-05-09",5553.57,5602.71,5553.57,5602.71,6100],["2007-05-10",5504.42,5602.71,5504.42,5504.42,530],["2007-05-11",5504.42,5553.57,5504.42,5504.42,1580],["2007-05-14",5504.42,5750.15,5504.42,5750.15,3950],["2007-05-15",5995.89,5995.89,5995.89,5995.89,5310],["2007-05-16",6094.18,6290.77,6094.18,6094.18,9200],["2007-05-17",6094.18,6192.47,6094.18,6094.18,9870],["2007-05-18",6094.18,6192.47,6094.18,6094.18,5870],["2007-05-21",6290.77,6389.06,6290.77,6389.06,10650],["2007-05-22",6683.94,6683.94,6683.94,6683.94,21110],["2007-05-23",6880.52,6880.52,6880.52,6880.52,14390],["2007-05-24",6536.5,6880.52,6536.5,6536.5,3300],["2007-05-25",6683.94,6782.23,6683.94,6782.23,14810],["2007-05-28",6880.52,7077.11,6880.52,6880.52,26790],["2007-05-29",6880.52,6880.52,6782.23,6880.52,12240],["2007-05-30",6782.23,6831.38,6782.23,6782.23,15480],["2007-05-31",6782.23,7077.11,6683.94,7077.11,25890],["2007-06-01",7421.14,7421.14,7421.14,7421.14,68360],["2007-06-04",7765.16,7765.16,7765.16,7765.16,107250],["2007-06-05",7765.16,7765.16,7421.14,7421.14,19040],["2007-06-06",7273.7,7273.7,7224.55,7273.7,36350],["2007-06-07",7273.7,7470.28,7273.7,7371.99,16800],["2007-06-08",7716.02,7716.02,7716.02,7716.02,43530],["2007-06-11",7716.02,7716.02,7371.99,7371.99,69980],["2007-06-12",7421.14,7470.28,7421.14,7470.28,18840],["2007-06-13",7765.16,7814.31,7765.16,7765.16,45710],["2007-06-14",7765.16,7765.16,7568.58,7568.58,26290],["2007-06-15",7421.14,7421.14,7371.99,7371.99,26910],["2007-06-18",7371.99,7371.99,7175.4,7175.4,25850],["2007-06-19",7175.4,7224.55,7175.4,7175.4,15000],["2007-06-20",7273.7,7371.99,7273.7,7371.99,28960],["2007-06-21",7371.99,7371.99,7224.55,7224.55,10270],["2007-06-22",7027.96,7027.96,6978.82,7027.96,23280],["2007-06-25",7126.95,7126.95,6994.97,7126.95,15440],["2007-06-26",7126.95,7126.95,6862.99,6862.99,5640],["2007-06-27",6731.01,6731.01,6519.84,6519.84,22560],["2007-06-28",6348.26,6348.26,6348.26,6348.26,19790],["2007-06-29",6401.06,6401.06,6401.06,6401.06,9050],["2007-07-02",6335.07,6335.07,6150.29,6150.29,24270],["2007-07-03",6071.11,6071.11,5939.12,5939.12,4610],["2007-07-04",5939.12,5952.32,5939.12,5952.32,13910],["2007-07-05",5965.52,6071.11,5965.52,5965.52,17960],["2007-07-06",6203.09,6203.09,6203.09,6203.09,11270],["2007-07-09",6467.05,6506.64,6467.05,6506.64,15790],["2007-07-10",6731.01,6797.0,6731.01,6797.0,18870],["2007-07-11",6862.99,6994.97,6862.99,6862.99,14100],["2007-07-12",6862.99,6994.97,6731.01,6731.01,21870],["2007-07-13",6731.01,6862.99,6731.01,6731.01,11000],["2007-07-16",6731.01,6994.97,6731.01,6731.01,26030],["2007-07-17",6731.01,6928.98,6731.01,6928.98,10420],["2007-07-18",6928.98,6928.98,6928.98,6928.98,12700],["2007-07-19",6928.98,6928.98,6928.98,6928.98,16080],["2007-07-20",6928.98,6928.98,6862.99,6928.98,11820],["2007-07-23",6928.98,6928.98,6928.98,6928.98,12530],["2007-07-24",6862.99,6862.99,6797.0,6862.99,4900],["2007-07-25",6731.01,6731.01,6731.01,6731.01,12750],["2007-07-26",6599.03,6599.03,6533.04,6533.04,11380],["2007-07-27",6467.05,6467.05,6467.05,6467.05,6350],["2007-07-30",6467.05,6467.05,6401.06,6401.06,2770],["2007-07-31",6401.06,6401.06,6335.07,6335.07,9590],["2007-08-01",6335.07,6599.03,6335.07,6599.03,11190],["2007-08-02",6599.03,6599.03,6467.05,6467.05,8060],["2007-08-03",6467.05,6467.05,6348.26,6348.26,8550],["2007-08-06",6269.08,6321.87,6269.08,6269.08,7030],["2007-08-07",6335.07,6348.26,6335.07,6335.07,13100],["2007-08-08",6335.07,6335.07,6269.08,6269.08,3700],["2007-08-09",6335.07,6467.05,6321.87,6401.06,5460],["2007-08-10",6467.05,6519.84,6401.06,6401.06,14200],["2007-08-13",6269.08,6269.08,6269.08,6269.08,1160],["2007-08-14",6335.07,6335.07,6335.07,6335.07,2270],["2007-08-15",6335.07,6401.06,6335.07,6401.06,4400],["2007-08-16",6335.07,6335.07,6335.07,6335.07,220],["2007-08-17",6229.48,6229.48,6229.48,6229.48,990],["2007-08-20",6216.28,6269.08,6203.09,6203.09,6320],["2007-08-21",6163.49,6203.09,6163.49,6203.09,5550],["2007-08-22",6163.49,6176.69,6150.29,6150.29,4960],["2007-08-23",6123.9,6255.88,6123.9,6203.09,11880],["2007-08-24",6321.87,6321.87,6229.48,6229.48,7060],["2007-08-27",6229.48,6295.47,6229.48,6269.08,12500],["2007-08-28",6335.07,6335.07,6269.08,6269.08,13300],["2007-08-29",6295.47,6335.07,6229.48,6229.48,13050],["2007-08-30",6229.48,6269.08,6229.48,6269.08,6000],["2007-08-31",6282.27,6282.27,6269.08,6269.08,8880],["2007-09-04",6308.67,6335.07,6295.47,6335.07,18330],["2007-09-05",6335.07,6493.44,6335.07,6493.44,23090],["2007-09-06",6467.05,6546.24,6467.05,6546.24,7380],["2007-09-07",6599.03,6599.03,6546.24,6599.03,8400],["2007-09-10",6665.02,6665.02,6599.03,6665.02,9350],["2007-09-11",6731.01,6731.01,6599.03,6599.03,12090],["2007-09-12",6599.03,6599.03,6533.04,6599.03,1500],["2007-09-13",6599.03,6599.03,6533.04,6533.04,1710],["2007-09-14",6467.05,6506.64,6401.06,6401.06,14560],["2007-09-17",6401.06,6401.06,6401.06,6401.06,1430],["2007-09-18",6599.03,6599.03,6533.04,6533.04,12650],["2007-09-19",6533.04,6533.04,6533.04,6533.04,1380],["2007-09-20",6533.04,6665.02,6533.04,6665.02,18390],["2007-09-21",6599.03,6665.02,6599.03,6665.02,11260],["2007-09-24",6994.97,6994.97,6665.02,6928.98,31990],["2007-09-25",7060.96,7126.95,6994.97,7060.96,16850],["2007-09-26",7390.91,7390.91,7060.96,7390.91,28670],["2007-09-27",7390.91,7390.91,7126.95,7126.95,27680],["2007-09-28",7258.93,7258.93,7060.96,7060.96,13090],["2007-10-01",7258.93,7258.93,7192.94,7192.94,25370],["2007-10-02",7324.92,7324.92,7192.94,7192.94,11480],["2007-10-03",7192.94,7192.94,7192.94,7192.94,13490],["2007-10-04",6994.97,7060.96,6994.97,6994.97,15630],["2007-10-05",7324.92,7324.92,7126.95,7192.94,9170],["2007-10-08",6928.98,6994.97,6928.98,6994.97,4800],["2007-10-09",6994.97,7258.93,6994.97,7258.93,17180],["2007-10-10",7390.91,7390.91,7126.95,7258.93,15310],["2007-10-11",7324.92,7324.92,7258.93,7258.93,21160],["2007-10-12",7258.93,7588.88,7258.93,7588.88,28700],["2007-10-15",7918.83,7918.83,7786.85,7918.83,60590],["2007-10-16",8314.77,8314.77,8314.77,8314.77,82410],["2007-10-17",8644.73,8710.72,8050.81,8050.81,43990],["2007-10-18",8050.81,8050.81,7918.83,7918.83,29650],["2007-10-19",7588.88,7918.83,7588.88,7918.83,12070],["2007-10-22",7654.87,8050.81,7654.87,7720.86,14400],["2007-10-23",7786.85,7786.85,7720.86,7720.86,17050],["2007-10-24",7654.87,7720.86,7654.87,7720.86,20000],["2007-10-25",7786.85,7918.83,7720.86,7918.83,23940],["2007-10-26",8314.77,8314.77,8314.77,8314.77,47520],["2007-10-29",8710.72,8710.72,8116.8,8116.8,47010],["2007-10-30",8182.79,8314.77,8116.8,8182.79,26050],["2007-10-31",8314.77,8314.77,8182.79,8182.79,15220],["2007-11-01",8182.79,8314.77,8116.8,8182.79,28620],["2007-11-02",8182.79,8314.77,8116.8,8182.79,19690],["2007-11-05",7918.83,8050.81,7852.84,7852.84,16350],["2007-11-06",7720.86,7720.86,7522.89,7588.88,10780],["2007-11-07",7786.85,7786.85,7522.89,7522.89,18870],["2007-11-08",7852.84,7852.84,7852.84,7852.84,20990],["2007-11-09",7852.84,7984.82,7786.85,7984.82,25850],["2007-11-12",7984.82,8116.8,7588.88,7588.88,9830],["2007-11-13",7390.91,7456.9,7258.93,7258.93,6820],["2007-11-14",7258.93,7588.88,7258.93,7588.88,32500],["2007-11-15",7324.92,7588.88,7324.92,7588.88,19890],["2007-11-16",7390.91,7588.88,7390.91,7456.9,14130],["2007-11-19",7654.87,7654.87,7456.9,7456.9,4100],["2007-11-20",7654.87,7654.87,7522.89,7522.89,10660],["2007-11-21",7456.9,7456.9,7390.91,7390.91,7800],["2007-11-22",7390.91,7390.91,7324.92,7390.91,28730],["2007-11-23",7390.91,7390.91,7324.92,7324.92,5120],["2007-11-26",7192.94,7390.91,7192.94,7390.91,53490],["2007-11-27",7390.91,7456.9,7324.92,7390.91,15140],["2007-11-28",7522.89,7522.89,7258.93,7324.92,14880],["2007-11-29",7588.88,7588.88,7324.92,7390.91,11140],["2007-11-30",7258.93,7390.91,7258.93,7324.92,6700],["2007-12-03",7126.95,7390.91,7126.95,7258.93,28460],["2007-12-04",7258.93,7258.93,7258.93,7258.93,16200],["2007-12-05",7192.94,7192.94,7126.95,7126.95,7470],["2007-12-06",7126.95,7456.9,7126.95,7456.9,2700],["2007-12-07",7456.9,7456.9,7324.92,7390.91,3570],["2007-12-10",7390.91,7390.91,7126.95,7126.95,14700],["2007-12-11",6928.98,6928.98,6862.99,6928.98,8140],["2007-12-12",6797.0,6994.97,6797.0,6928.98,8820],["2007-12-13",6994.97,6994.97,6862.99,6862.99,8110],["2007-12-14",6862.99,6862.99,6797.0,6797.0,3450],["2007-12-17",6862.99,6862.99,6467.05,6467.05,3010],["2007-12-18",6467.05,6665.02,6467.05,6665.02,310],["2007-12-19",6862.99,6928.98,6862.99,6928.98,9100],["2007-12-20",6928.98,6994.97,6731.01,6731.01,2400],["2007-12-21",6731.01,6862.99,6731.01,6731.01,3170],["2007-12-24",6862.99,6928.98,6862.99,6862.99,13340],["2007-12-25",6928.98,6994.97,6797.0,6797.0,7870],["2007-12-26",6862.99,6862.99,6862.99,6862.99,10110],["2007-12-27",6994.97,6994.97,6862.99,6862.99,2530],["2007-12-28",6862.99,6862.99,6862.99,6862.99,3060],["2008-01-02",6928.98,6928.98,6862.99,6862.99,4300],["2008-01-03",6862.99,6862.99,6862.99,6862.99,800],["2008-01-04",6731.01,6731.01,6599.03,6599.03,7650],["2008-01-07",6599.03,6599.03,6401.06,6533.04,7450],["2008-01-08",6599.03,6665.02,6599.03,6599.03,8260],["2008-01-09",6533.04,6533.04,6467.05,6467.05,1530],["2008-01-10",6269.08,6533.04,6269.08,6533.04,11390],["2008-01-11",6242.68,6599.03,6242.68,6599.03,11680],["2008-01-14",6269.08,6335.07,6269.08,6269.08,13000],["2008-01-15",6269.08,6467.05,5965.52,5965.52,13430],["2008-01-16",6071.11,6255.88,6071.11,6255.88,12910],["2008-01-17",6467.05,6467.05,6335.07,6335.07,1710],["2008-01-18",6335.07,6335.07,6269.08,6269.08,6900],["2008-01-21",6467.05,6467.05,6467.05,6467.05,3300],["2008-01-22",6467.05,6467.05,6150.29,6401.06,1840],["2008-01-23",6084.3,6084.3,6084.3,6084.3,3730],["2008-01-24",5807.14,6269.08,5807.14,6071.11,1380],["2008-01-25",6269.08,6269.08,6269.08,6269.08,2300],["2008-01-28",5965.52,6335.07,5965.52,6269.08,9990],["2008-01-29",6269.08,6269.08,6203.09,6269.08,12780],["2008-01-30",6401.06,6572.63,6401.06,6572.63,16490],["2008-01-31",6572.63,6572.63,6467.05,6533.04,6770],["2008-02-01",6797.0,6797.0,6797.0,6797.0,34270],["2008-02-12",6797.0,6797.0,6599.03,6665.02,13300],["2008-02-13",6599.03,6665.02,6533.04,6533.04,2410],["2008-02-14",6467.05,6797.0,6467.05,6731.01,7340],["2008-02-15",6731.01,6731.01,6599.03,6665.02,4130],["2008-02-18",6401.06,6467.05,6335.07,6401.06,3970],["2008-02-19",6137.1,6599.03,6137.1,6599.03,1410],["2008-02-20",6269.08,6467.05,6269.08,6269.08,2900],["2008-02-21",6071.11,6071.11,5965.52,5965.52,2390],["2008-02-22",5675.16,5675.16,5675.16,5675.16,2670],["2008-02-25",5437.6,5793.95,5437.6,5688.36,30900],["2008-02-26",5741.15,5741.15,5411.2,5411.2,18940],["2008-02-27",5411.2,5477.19,5279.22,5279.22,23160],["2008-02-28",5292.42,5345.21,5226.43,5226.43,20080],["2008-02-29",5147.24,5226.43,5081.25,5081.25,9990],["2008-03-03",4830.49,4870.08,4830.49,4830.49,17570],["2008-03-04",4592.92,4592.92,4592.92,4592.92,7170],["2008-03-05",4368.56,4368.56,4368.56,4368.56,7200],["2008-03-06",4579.73,4579.73,4579.73,4579.73,67700],["2008-03-07",4804.09,4804.09,4685.31,4804.09,78120],["2008-03-10",5028.46,5041.66,4579.73,4579.73,66430],["2008-03-11",4619.32,4751.3,4355.36,4592.92,29810],["2008-03-12",4394.95,4790.89,4381.75,4381.75,17140],["2008-03-13",4553.33,4579.73,4355.36,4579.73,39100],["2008-03-14",4579.73,4579.73,4368.56,4487.34,8340],["2008-03-17",4262.97,4474.14,4262.97,4262.97,13140],["2008-03-18",4051.8,4051.8,4051.8,4051.8,14620],["2008-03-19",4051.8,4051.8,3853.83,3867.03,25290],["2008-03-20",3682.26,3867.03,3682.26,3853.83,30680],["2008-03-21",3867.03,3867.03,3695.46,3761.45,24190],["2008-03-24",3576.67,3576.67,3576.67,3576.67,12930],["2008-03-25",3405.1,3405.1,3405.1,3405.1,8110],["2008-03-26",3405.1,3431.49,3405.1,3431.49,1900],["2008-03-27",3431.49,3457.89,3431.49,3457.89,210],["2008-03-28",3484.29,3484.29,3484.29,3484.29,110],["2008-03-31",3510.68,3510.68,3510.68,3510.68,2010],["2008-04-01",3537.08,3537.08,3537.08,3537.08,740],["2008-04-02",3563.47,3563.47,3563.47,3563.47,10],["2008-04-03",3589.87,3589.87,3589.87,3589.87,2010],["2008-04-04",3616.27,3616.27,3616.27,3616.27,2000],["2008-04-07",3682.26,3682.26,3682.26,3682.26,8340],["2008-04-08",3748.25,3748.25,3682.26,3695.46,55600],["2008-04-09",3695.46,3708.65,3629.47,3629.47,5920],["2008-04-10",3563.47,3563.47,3563.47,3563.47,13040],["2008-04-11",3497.48,3497.48,3497.48,3497.48,15270],["2008-04-16",3431.49,3444.69,3431.49,3431.49,1320],["2008-04-17",3365.5,3497.48,3365.5,3497.48,10480],["2008-04-18",3563.47,3563.47,3497.48,3497.48,14120],["2008-04-21",3563.47,3563.47,3431.49,3563.47,3910],["2008-04-22",3616.27,3616.27,3497.48,3616.27,21580],["2008-04-23",3550.28,3550.28,3550.28,3550.28,6750],["2008-04-24",3484.29,3589.87,3484.29,3589.87,5120],["2008-04-25",3576.67,3603.07,3563.47,3603.07,6480],["2008-04-28",3550.28,3642.66,3550.28,3642.66,2360],["2008-04-29",3695.46,3695.46,3589.87,3642.66,4740],["2008-05-05",3711.65,3711.65,3711.65,3711.65,66140],["2008-05-06",3780.64,3780.64,3780.64,3780.64,41290],["2008-05-07",3835.83,3835.83,3711.65,3711.65,64540],["2008-05-08",3697.86,3725.45,3642.66,3642.66,25630],["2008-05-09",3573.67,3573.67,3573.67,3573.67,3560],["2008-05-12",3573.67,3573.67,3504.68,3504.68,410],["2008-05-13",3435.69,3435.69,3435.69,3435.69,3010],["2008-05-14",3380.5,3380.5,3380.5,3380.5,30],["2008-05-15",3325.31,3325.31,3325.31,3325.31,37870],["2008-05-16",3270.12,3325.31,3270.12,3270.12,47880],["2008-05-19",3214.93,3214.93,3214.93,3214.93,15380],["2008-05-20",3159.73,3159.73,3159.73,3159.73,11020],["2008-05-21",3104.54,3104.54,3104.54,3104.54,210],["2008-05-22",3049.35,3049.35,3049.35,3049.35,310],["2008-05-23",2994.16,2994.16,2994.16,2994.16,11010],["2008-05-26",2938.97,2938.97,2938.97,2938.97,1000],["2008-05-30",2883.78,2883.78,2883.78,2883.78,6150],["2008-06-02",2828.58,2828.58,2828.58,2828.58,20],["2008-06-03",2773.39,2773.39,2773.39,2773.39,8630],["2008-06-04",2718.2,2718.2,2718.2,2718.2,2020],["2008-06-05",2676.81,2676.81,2676.81,2676.81,1300],["2008-06-06",2635.41,2635.41,2635.41,2635.41,19050],["2008-06-09",2594.02,2594.02,2594.02,2594.02,820],["2008-06-10",2552.62,2552.62,2552.62,2552.62,200],["2008-06-11",2511.23,2594.02,2511.23,2594.02,50350],["2008-06-12",2635.41,2635.41,2552.62,2635.41,37100],["2008-06-13",2676.81,2676.81,2663.01,2676.81,46330],["2008-06-16",2718.2,2718.2,2718.2,2718.2,53950],["2008-06-17",2759.59,2759.59,2759.59,2759.59,10],["2008-06-18",2814.79,2814.79,2704.4,2704.4,44130],["2008-06-19",2635.41,2635.41,2635.41,2635.41,21260],["2008-06-20",2566.42,2676.81,2566.42,2663.01,17550],["2008-06-23",2690.6,2732.0,2690.6,2718.2,41940],["2008-06-24",2787.19,2787.19,2759.59,2787.19,29320],["2008-06-25",2869.98,2869.98,2828.58,2869.98,13890],["2008-06-26",2952.76,2952.76,2856.18,2856.18,10130],["2008-06-27",2773.39,2938.97,2773.39,2938.97,11630],["2008-06-30",2938.97,2938.97,2856.18,2938.97,33640],["2008-07-01",2966.56,3021.75,2966.56,3021.75,13200],["2008-07-02",3104.54,3104.54,3104.54,3104.54,21720],["2008-07-03",3187.33,3187.33,3187.33,3187.33,5000],["2008-07-04",3270.12,3270.12,3270.12,3270.12,2170],["2008-07-07",3366.7,3366.7,3173.53,3173.53,26280],["2008-07-08",3090.74,3256.32,3090.74,3256.32,22770],["2008-07-09",3352.91,3352.91,3352.91,3352.91,4900],["2008-07-10",3449.49,3449.49,3449.49,3449.49,3900],["2008-07-11",3546.08,3546.08,3546.08,3546.08,16450],["2008-07-14",3645.77,3645.77,3645.77,3645.77,2700],["2008-07-15",3745.46,3745.46,3745.46,3745.46,110],["2008-07-16",3845.14,3845.14,3845.14,3845.14,38080],["2008-07-17",3959.07,3959.07,3959.07,3959.07,12420],["2008-07-18",4073.0,4073.0,4058.76,4058.76,50750],["2008-07-21",3944.83,3987.56,3944.83,3944.83,4130],["2008-07-22",3830.9,3830.9,3830.9,3830.9,5250],["2008-07-23",3716.97,3716.97,3716.97,3716.97,5330],["2008-07-24",3645.77,3816.66,3645.77,3645.77,79590],["2008-07-25",3546.08,3702.73,3546.08,3631.53,9760],["2008-07-28",3731.21,3731.21,3702.73,3731.21,12700],["2008-07-29",3731.21,3830.9,3731.21,3830.9,1530],["2008-07-30",3944.83,3944.83,3944.83,3944.83,38080],["2008-07-31",4058.76,4058.76,3944.83,4058.76,41220],["2008-08-01",4172.69,4172.69,4129.97,4172.69,31430],["2008-08-04",4286.62,4286.62,4272.38,4286.62,28310],["2008-08-05",4158.45,4172.69,4158.45,4158.45,8950],["2008-08-06",4272.38,4272.38,4272.38,4272.38,38760],["2008-08-07",4400.55,4400.55,4172.69,4172.69,24400],["2008-08-08",4172.69,4172.69,4058.76,4073.0,24810],["2008-08-11",4186.93,4186.93,4186.93,4186.93,7940],["2008-08-12",4300.87,4300.87,4129.97,4144.21,30970],["2008-08-13",4186.93,4258.14,4158.45,4215.42,42810],["2008-08-14",4186.93,4329.35,4186.93,4329.35,60430],["2008-08-15",4457.52,4457.52,4457.52,4457.52,11600],["2008-08-18",4286.62,4671.14,4286.62,4656.9,45620],["2008-08-19",4827.79,4827.79,4486.0,4656.9,21730],["2008-08-20",4429.04,4884.76,4429.04,4813.55,51020],["2008-08-21",4699.62,4955.96,4699.62,4955.96,9450],["2008-08-22",5141.1,5141.1,4856.27,4856.27,27580],["2008-08-25",5069.89,5098.38,4984.45,5098.38,35970],["2008-08-26",5340.48,5340.48,5255.03,5269.27,31790],["2008-08-27",5411.68,5511.37,5269.27,5269.27,41840],["2008-08-28",5126.86,5126.86,5012.93,5012.93,11090],["2008-08-29",5255.03,5255.03,5155.34,5255.03,64000],["2008-09-03",5511.37,5511.37,5511.37,5511.37,7650],["2008-09-04",5781.96,5781.96,5753.48,5781.96,84380],["2008-09-05",5838.92,6066.78,5838.92,6066.78,39520],["2008-09-08",5767.72,5767.72,5767.72,5767.72,11610],["2008-09-09",5497.13,5767.72,5482.89,5482.89,31880],["2008-09-10",5554.1,5554.1,5212.31,5226.55,22080],["2008-09-11",4998.69,5027.17,4970.2,4970.2,13970],["2008-09-12",4728.1,4728.1,4728.1,4728.1,20750],["2008-09-15",4542.97,4955.96,4542.97,4770.83,30400],["2008-09-16",4542.97,4542.97,4542.97,4542.97,12130],["2008-09-17",4329.35,4329.35,4329.35,4329.35,5960],["2008-09-18",4115.73,4115.73,4115.73,4115.73,7800],["2008-09-19",4300.87,4315.11,4300.87,4315.11,27210],["2008-09-22",4528.73,4528.73,4528.73,4528.73,2050],["2008-09-23",4528.73,4713.86,4329.35,4557.21,30580],["2008-09-24",4414.8,4699.62,4414.8,4699.62,10060],["2008-09-25",4528.73,4842.03,4528.73,4842.03,11060],["2008-09-26",5055.65,5055.65,4870.52,5041.41,21860],["2008-09-29",5041.41,5084.14,4856.27,4856.27,11370],["2008-09-30",4614.17,4614.17,4614.17,4614.17,650],["2008-10-01",4842.03,4842.03,4699.62,4842.03,26540],["2008-10-02",5084.14,5084.14,4984.45,5084.14,31800],["2008-10-03",5126.86,5297.75,5126.86,5255.03,23480],["2008-10-06",5255.03,5255.03,4998.69,4998.69,14220],["2008-10-07",4756.59,4756.59,4756.59,4756.59,23220],["2008-10-08",4528.73,4557.21,4528.73,4528.73,20290],["2008-10-09",4315.11,4557.21,4315.11,4315.11,22570],["2008-10-10",4101.49,4101.49,4101.49,4101.49,16970],["2008-10-13",4286.62,4286.62,3902.11,3902.11,8770],["2008-10-14",4087.25,4087.25,4087.25,4087.25,20],["2008-10-15",4286.62,4286.62,4144.21,4286.62,16560],["2008-10-16",4087.25,4414.8,4087.25,4400.55,10660],["2008-10-17",4486.0,4557.21,4414.8,4557.21,12340],["2008-10-20",4699.62,4699.62,4329.35,4329.35,9440],["2008-10-21",4329.35,4386.31,4129.97,4172.69,11870],["2008-10-22",4172.69,4186.93,4158.45,4186.93,5520],["2008-10-23",4016.04,4016.04,3987.56,3987.56,10310],["2008-10-24",4030.28,4030.28,3788.18,3973.32,16580],["2008-10-27",3788.18,3788.18,3788.18,3788.18,6830],["2008-10-28",3603.04,3603.04,3603.04,3603.04,19330],["2008-10-29",3773.94,3773.94,3688.49,3759.7,14040],["2008-10-30",3588.8,3731.21,3574.56,3731.21,12810],["2008-10-31",3731.21,3731.21,3560.32,3660.01,12710],["2008-11-03",3528.25,3762.49,3528.25,3733.21,7520],["2008-11-04",3733.21,3806.41,3660.01,3806.41,9170],["2008-11-05",3938.17,3996.73,3835.69,3996.73,23070],["2008-11-06",3806.41,3952.81,3806.41,3806.41,12100],["2008-11-07",3674.65,3733.21,3630.73,3630.73,10170],["2008-11-10",3733.21,3733.21,3630.73,3733.21,1390],["2008-11-11",3660.01,3660.01,3660.01,3660.01,600],["2008-11-12",3484.33,3660.01,3484.33,3484.33,16510],["2008-11-13",3645.37,3645.37,3367.21,3367.21,6360],["2008-11-14",3528.25,3528.25,3440.41,3528.25,13090],["2008-11-17",3367.21,3367.21,3352.57,3352.57,7210],["2008-11-18",3352.57,3440.41,3264.73,3440.41,6060],["2008-11-19",3440.41,3542.89,3367.21,3455.05,6080],["2008-11-20",3498.97,3498.97,3367.21,3367.21,4710],["2008-11-21",3308.65,3484.33,3206.17,3484.33,10320],["2008-11-24",3367.21,3367.21,3352.57,3352.57,1810],["2008-11-25",3220.81,3367.21,3191.53,3367.21,15060],["2008-11-26",3367.21,3367.21,3220.81,3220.81,1320],["2008-11-27",3147.61,3147.61,3074.41,3089.05,2290],["2008-11-28",3235.45,3235.45,3220.81,3235.45,7610],["2008-12-01",3147.61,3294.01,3147.61,3235.45,3570],["2008-12-02",3074.41,3220.81,3074.41,3103.69,1910],["2008-12-03",2971.93,3191.53,2957.29,3191.53,16970],["2008-12-04",3162.25,3162.25,3059.77,3059.77,1000],["2008-12-05",3206.17,3206.17,2957.29,3001.21,1710],["2008-12-08",3001.21,3001.21,2854.81,2854.81,12630],["2008-12-09",2810.89,2810.89,2796.25,2796.25,4610],["2008-12-10",2796.25,2854.81,2796.25,2810.89,8220],["2008-12-11",2810.89,2928.01,2810.89,2928.01,7900],["2008-12-12",3001.21,3074.41,3001.21,3074.41,11000],["2008-12-15",3220.81,3220.81,3147.61,3220.81,11110],["2008-12-16",3220.81,3220.81,3074.41,3074.41,4850],["2008-12-17",2957.29,3220.81,2957.29,3206.17,10360],["2008-12-18",3059.77,3176.89,3059.77,3176.89,2010],["2008-12-19",3176.89,3176.89,3030.49,3030.49,1570],["2008-12-22",2971.93,3001.21,2971.93,3001.21,6890],["2008-12-23",2913.37,2913.37,2884.09,2884.09,3340],["2008-12-24",2840.17,3001.21,2810.89,2928.01,2080],["2008-12-25",2869.45,2928.01,2869.45,2928.01,1930],["2008-12-26",2986.57,2986.57,2781.61,2986.57,2780],["2008-12-29",2986.57,3074.41,2898.73,3074.41,5200],["2008-12-30",3074.41,3220.81,3001.21,3206.17,8560],["2008-12-31",3220.81,3220.81,3147.61,3206.17,4500],["2009-01-02",3206.17,3279.37,3206.17,3206.17,2490],["2009-01-05",3220.81,3220.81,3220.81,3220.81,1000],["2009-01-06",3220.81,3294.01,3118.33,3118.33,5800],["2009-01-07",3220.81,3220.81,3147.61,3147.61,2850],["2009-01-08",3147.61,3220.81,3103.69,3147.61,3190],["2009-01-09",3089.05,3089.05,3089.05,3089.05,30],["2009-01-12",3147.61,3147.61,3147.61,3147.61,600],["2009-01-13",3147.61,3147.61,3147.61,3147.61,3680],["2009-01-14",3074.41,3220.81,3074.41,3147.61,4830],["2009-01-15",3147.61,3235.45,3147.61,3235.45,1010],["2009-01-16",3352.57,3352.57,3294.01,3294.01,14450],["2009-01-19",3367.21,3367.21,3191.53,3191.53,1090],["2009-01-20",3191.53,3191.53,3074.41,3074.41,290],["2009-01-21",3220.81,3220.81,3220.81,3220.81,5260],["2009-01-22",3220.81,3220.81,3147.61,3147.61,140],["2009-01-23",3279.37,3279.37,3220.81,3220.81,3250],["2009-02-02",3220.81,3220.81,3220.81,3220.81,30],["2009-02-03",3323.29,3323.29,3103.69,3103.69,1920],["2009-02-04",3074.41,3074.41,3074.41,3074.41,1100],["2009-02-05",3001.21,3089.05,3001.21,3089.05,1630],["2009-02-06",3074.41,3220.81,3074.41,3176.89,4310],["2009-02-09",3294.01,3323.29,3294.01,3308.65,2790],["2009-02-10",3425.77,3425.77,3176.89,3176.89,30],["2009-02-11",3220.81,3220.81,3074.41,3147.61,610],["2009-02-12",3279.37,3279.37,3147.61,3147.61,4620],["2009-02-13",3147.61,3147.61,3074.41,3074.41,6400],["2009-02-16",3074.41,3147.61,3074.41,3147.61,2000],["2009-02-17",3030.49,3030.49,3030.49,3030.49,200],["2009-02-18",2957.29,2957.29,2928.01,2928.01,3520],["2009-02-19",2781.61,3074.41,2781.61,2928.01,4240],["2009-02-20",2825.53,2928.01,2825.53,2854.81,3770],["2009-02-23",2810.89,2810.89,2810.89,2810.89,1620],["2009-02-24",2928.01,2928.01,2737.69,2869.45,1590],["2009-02-25",2913.37,3001.21,2913.37,3001.21,5650],["2009-02-26",2869.45,3059.77,2869.45,3059.77,2620],["2009-02-27",3059.77,3059.77,3059.77,3059.77,1180],["2009-03-02",2942.65,3147.61,2928.01,2928.01,3060],["2009-03-03",2810.89,3074.41,2810.89,3074.41,720],["2009-03-04",2942.65,3132.97,2942.65,3132.97,3050],["2009-03-05",3118.33,3162.25,3118.33,3118.33,2200],["2009-03-06",3118.33,3118.33,3074.41,3074.41,3920],["2009-03-09",3074.41,3074.41,3045.13,3045.13,2020],["2009-03-10",3045.13,3074.41,3045.13,3074.41,2720],["2009-03-11",3220.81,3220.81,3147.61,3147.61,5200],["2009-03-12",3074.41,3074.41,3001.21,3001.21,1540],["2009-03-13",2942.65,3074.41,2942.65,2957.29,2680],["2009-03-16",3103.69,3103.69,3001.21,3074.41,2770],["2009-03-17",3220.81,3220.81,3147.61,3220.81,3830],["2009-03-18",3381.85,3381.85,3294.01,3294.01,8030],["2009-03-19",3294.01,3294.01,3235.45,3235.45,6000],["2009-03-20",3118.33,3132.97,3118.33,3132.97,350],["2009-03-23",3279.37,3279.37,3147.61,3147.61,2260],["2009-03-24",3294.01,3294.01,3220.81,3220.81,680],["2009-03-25",3294.01,3323.29,3294.01,3294.01,4260],["2009-03-26",3220.81,3440.41,3220.81,3235.45,230],["2009-03-27",3235.45,3294.01,3235.45,3235.45,2300],["2009-03-30",3235.45,3396.49,3235.45,3367.21,19400],["2009-03-31",3528.25,3528.25,3484.33,3528.25,22630],["2009-04-01",3689.29,3703.93,3586.81,3703.93,20550],["2009-04-02",3879.61,3879.61,3689.29,3864.97,8810],["2009-04-03",4055.29,4055.29,4055.29,4055.29,9210],["2009-04-07",3952.81,4172.41,3952.81,4172.41,13570],["2009-04-08",4172.41,4245.61,4157.77,4245.61,20410],["2009-04-09",4377.37,4377.37,4245.61,4245.61,20900],["2009-04-10",4377.37,4377.37,4274.89,4318.81,13010],["2009-04-13",4465.21,4465.21,4392.01,4465.21,21510],["2009-04-14",4479.85,4479.85,4450.57,4450.57,8140],["2009-04-15",4318.81,4392.01,4230.97,4230.97,1610],["2009-04-16",4172.41,4245.61,4099.21,4099.21,10990],["2009-04-17",3952.81,3952.81,3894.25,3894.25,19090],["2009-04-20",3733.21,3733.21,3703.93,3703.93,8800],["2009-04-21",3528.25,3528.25,3528.25,3528.25,6500],["2009-04-22",3660.01,3660.01,3660.01,3660.01,1360],["2009-04-23",3791.77,3835.69,3586.81,3835.69,6600],["2009-04-24",3952.81,3952.81,3806.41,3850.33,6290],["2009-04-27",3952.81,4026.01,3879.61,4026.01,7200],["2009-04-28",3879.61,4084.57,3879.61,4084.57,14900],["2009-04-29",4099.21,4187.05,4099.21,4187.05,12700],["2009-05-04",4323.58,4384.26,4323.58,4384.26,9100],["2009-05-05",4551.14,4596.65,4475.29,4475.29,9380],["2009-05-06",4475.29,4475.29,4399.44,4399.44,11000],["2009-05-07",4611.82,4611.82,4551.14,4551.14,22700],["2009-05-08",4551.14,4551.14,4475.29,4475.29,12690],["2009-05-11",4414.61,4596.65,4414.61,4475.29,12570],["2009-05-12",4323.58,4551.14,4323.58,4551.14,13000],["2009-05-13",4475.29,4702.84,4399.44,4626.99,27070],["2009-05-14",4414.61,4687.67,4414.61,4672.5,44280],["2009-05-15",4444.95,4793.87,4444.95,4702.84,17710],["2009-05-18",4702.84,4702.84,4475.29,4475.29,24350],["2009-05-19",4626.99,4626.99,4520.8,4520.8,2110],["2009-05-20",4475.29,4551.14,4475.29,4520.8,12360],["2009-05-21",4551.14,4551.14,4399.44,4399.44,8570],["2009-05-22",4475.29,4475.29,4399.44,4399.44,6580],["2009-05-25",4535.97,4535.97,4369.09,4475.29,11700],["2009-05-26",4475.29,4490.46,4323.58,4323.58,7130],["2009-05-27",4399.44,4399.44,4323.58,4369.09,2160],["2009-05-28",4217.39,4369.09,4217.39,4369.09,7420],["2009-06-08",4687.67,4687.67,4687.67,4687.67,100],["2009-06-09",5006.25,5006.25,5006.25,5006.25,1700],["2009-06-10",5355.17,5355.17,5309.66,5355.17,18200],["2009-06-11",5719.27,5719.27,5719.27,5719.27,7000],["2009-06-12",5764.78,5764.78,5688.92,5764.78,1500],["2009-06-15",5461.37,5461.37,5461.37,5461.37,2000],["2009-06-16",5082.11,5082.11,5082.11,5082.11,1000],["2009-06-17",4733.19,5006.25,4733.19,5006.25,8100],["2009-06-18",4626.99,5097.28,4626.99,5097.28,400],["2009-06-19",5082.11,5203.47,4626.99,4626.99,8400],["2009-06-22",4551.14,4702.84,4551.14,4702.84,1200],["2009-06-23",4778.7,4778.7,4778.7,4778.7,100],["2009-06-24",4475.29,4778.7,4475.29,4778.7,1000],["2009-06-25",4884.89,4884.89,4869.72,4869.72,8600],["2009-06-26",5157.96,5218.64,4915.23,4915.23,4900],["2009-06-29",5233.81,5233.81,4945.57,4945.57,1100],["2009-06-30",4854.55,4854.55,4672.5,4672.5,4400],["2009-07-01",4551.14,4702.84,4399.44,4702.84,15200],["2009-07-02",4854.55,4854.55,4581.48,4854.55,900],["2009-07-03",4490.46,4626.99,4490.46,4626.99,4400],["2009-07-06",4793.87,4809.04,4793.87,4809.04,5000],["2009-07-07",4809.04,5082.11,4733.19,4733.19,7000],["2009-07-08",4884.89,5082.11,4551.14,5006.25,8100],["2009-07-09",4778.7,5127.62,4778.7,5006.25,12100],["2009-07-10",4854.55,5006.25,4854.55,5006.25,4500],["2009-07-13",4854.55,5006.25,4854.55,5006.25,4200],["2009-07-14",5006.25,5006.25,5006.25,5006.25,7500],["2009-07-15",5157.96,5157.96,5006.25,5157.96,3000],["2009-07-16",5157.96,5157.96,5142.79,5142.79,3000],["2009-07-17",5006.25,5157.96,5006.25,5157.96,3400],["2009-07-20",4930.4,5082.11,4930.4,5082.11,1000],["2009-07-21",5157.96,5157.96,5142.79,5157.96,3400],["2009-07-22",5006.25,5157.96,5006.25,5157.96,2200],["2009-07-23",4930.4,5233.81,4930.4,5233.81,3600],["2009-07-24",5385.52,5415.86,5385.52,5415.86,5400],["2009-07-27",5415.86,5461.37,5415.86,5461.37,6400],["2009-07-28",5157.96,5385.52,5157.96,5385.52,8200],["2009-07-29",5324.83,5324.83,5324.83,5324.83,2200],["2009-07-30",5309.66,5324.83,5309.66,5309.66,2800],["2009-07-31",5385.52,5537.22,5385.52,5461.37,13800],["2009-08-03",5461.37,5506.88,5461.37,5461.37,3500],["2009-08-04",5491.71,5491.71,5491.71,5491.71,3000],["2009-08-05",5461.37,5491.71,5461.37,5491.71,8000],["2009-08-06",5491.71,5491.71,5491.71,5491.71,0],["2009-08-07",5537.22,5537.22,5461.37,5461.37,1900],["2009-08-10",5613.07,5613.07,5613.07,5613.07,2500],["2009-08-11",5688.92,5779.95,5688.92,5764.78,11500],["2009-08-12",5764.78,5764.78,5764.78,5764.78,6000],["2009-08-13",5764.78,5764.78,5613.07,5613.07,5500],["2009-08-14",5537.22,5537.22,5537.22,5537.22,4000],["2009-08-17",5916.48,5916.48,5309.66,5309.66,8000],["2009-08-18",5309.66,5461.37,5309.66,5461.37,500],["2009-08-19",5613.07,5688.92,5613.07,5688.92,300],["2009-08-20",5613.07,5688.92,5537.22,5688.92,3400],["2009-08-21",5764.78,5764.78,5688.92,5688.92,2000],["2009-08-24",5734.44,5734.44,5734.44,5734.44,8000],["2009-08-25",5764.78,5764.78,5764.78,5764.78,6100],["2009-08-26",5840.63,6068.19,5840.63,5992.33,8600],["2009-08-27",6144.04,6204.72,6068.19,6144.04,5500],["2009-08-28",6174.38,6568.81,6174.38,6568.81,23500],["2009-08-31",7008.76,7008.76,7008.76,7008.76,15700],["2009-09-01",7494.21,7494.21,7494.21,7494.21,23300],["2009-09-03",8010.01,8010.01,8010.01,8010.01,50400],["2009-09-04",8556.14,8556.14,8343.76,8556.14,109100],["2009-09-07",9147.79,9147.79,7964.49,7964.49,27000],["2009-09-08",8207.22,8207.22,7888.64,7888.64,18200],["2009-09-09",8267.9,8267.9,7736.94,7767.28,16100],["2009-09-10",7736.94,7752.11,7645.92,7645.92,15600],["2009-09-11",8176.88,8176.88,7964.49,8040.35,26400],["2009-09-14",8040.35,8465.12,8040.35,8343.76,27600],["2009-09-15",8343.76,8343.76,8116.2,8192.05,10700],["2009-09-16",7964.49,8267.9,7964.49,8116.2,6400],["2009-09-17",7964.49,8040.35,7964.49,7994.84,22100],["2009-09-18",7964.49,8010.01,7934.15,8010.01,4400],["2009-09-21",8267.9,8525.8,8267.9,8525.8,30500],["2009-09-22",8495.46,8965.75,8495.46,8965.75,51300],["2009-09-23",9102.28,9405.69,8844.38,8844.38,23500],["2009-09-24",8798.87,8798.87,8647.17,8647.17,26500],["2009-09-25",8343.76,8798.87,8192.05,8647.17,13200],["2009-09-28",8647.17,8677.51,8647.17,8647.17,29600],["2009-09-29",8798.87,8798.87,8343.76,8374.1,14200],["2009-09-30",8192.05,8495.46,8192.05,8298.25,4200],["2009-10-01",8267.9,8829.21,8252.73,8829.21,13400],["2009-10-02",8571.31,8647.17,8343.76,8480.29,4700],["2009-10-05",8465.12,8495.46,8192.05,8192.05,7500],["2009-10-06",8419.61,8419.61,8192.05,8192.05,5000],["2009-10-07",8010.01,8343.76,8010.01,8343.76,3500],["2009-10-08",8101.03,8571.31,8101.03,8419.61,9500],["2009-10-09",8647.17,8647.17,8343.76,8434.78,8400],["2009-10-12",8874.72,9056.77,8874.72,8950.58,43100],["2009-10-13",8434.78,8950.58,8434.78,8859.55,800],["2009-10-14",8829.21,8829.21,8723.02,8798.87,11100],["2009-10-15",9026.43,9071.94,8723.02,8874.72,26700],["2009-10-16",8950.58,8950.58,8434.78,8798.87,21000],["2009-10-19",8798.87,9208.47,8647.17,9208.47,36000],["2009-10-20",9193.3,9329.84,9193.3,9329.84,27200],["2009-10-21",9253.98,9253.98,9102.28,9208.47,15000],["2009-10-22",9253.98,9709.1,9253.98,9633.25,38400],["2009-10-23",9481.54,9557.39,8905.06,8950.58,24100],["2009-10-26",9375.35,9390.52,8798.87,9208.47,7000],["2009-10-27",8905.06,9026.43,8844.38,9026.43,6400],["2009-10-28",8950.58,9026.43,8874.72,8950.58,25500],["2009-10-29",8950.58,8950.58,8313.42,8798.87,5700],["2009-10-30",9223.64,9223.64,9011.26,9026.43,6600],["2009-11-02",8495.46,8495.46,8495.46,8495.46,9500],["2009-11-03",8874.72,8874.72,7979.67,8283.07,5000],["2009-11-04",8192.05,8192.05,7888.64,7888.64,7100],["2009-11-05",8040.35,8267.9,8040.35,8192.05,5600],["2009-11-06",8495.46,8495.46,7964.49,8116.2,8600],["2009-11-09",8040.35,8116.2,7539.72,7539.72,11200],["2009-11-10",7600.4,7600.4,7433.53,7509.38,17400],["2009-11-11",7448.7,7888.64,7433.53,7888.64,3400],["2009-11-12",7812.79,8055.52,7812.79,7888.64,2400],["2009-11-13",8192.05,8192.05,8010.01,8040.35,1900],["2009-11-16",7964.49,8055.52,7964.49,7964.49,11300],["2009-11-17",7934.15,8040.35,7736.94,7888.64,15600],["2009-11-18",7661.09,8085.86,7661.09,8040.35,24500],["2009-11-19",7888.64,8313.42,7888.64,8313.42,24300],["2009-11-20",8723.02,8723.02,8207.22,8495.46,2500],["2009-11-23",8495.46,8495.46,8116.2,8116.2,1600],["2009-11-24",8192.05,8192.05,8040.35,8040.35,1200],["2009-11-25",7964.49,7964.49,7539.72,7539.72,4900],["2009-11-26",7160.46,7160.46,7145.29,7145.29,2200],["2009-11-27",6659.83,7281.82,6659.83,7281.82,20800],["2009-11-30",7130.12,7130.12,7130.12,7130.12,3400],["2009-12-01",7615.57,7615.57,7615.57,7615.57,3500],["2009-12-02",8108.89,8108.89,8016.39,8016.39,2400],["2009-12-03",8078.06,8078.06,8078.06,8078.06,200],["2009-12-04",8078.06,8078.06,8078.06,8078.06,0],["2009-12-07",7723.49,7862.23,7708.07,7862.23,2700],["2009-12-08",7723.49,8139.72,7708.07,7785.15,23000],["2009-12-09",7708.07,7708.07,7538.49,7538.49,4800],["2009-12-10",7569.33,7569.33,7569.33,7569.33,0],["2009-12-11",7569.33,7569.33,7569.33,7569.33,0],["2009-12-14",7553.91,7553.91,7322.67,7322.67,3000],["2009-12-15",7091.43,7399.75,6983.51,7322.67,2700],["2009-12-16",7168.51,7168.51,6598.11,6628.94,12100],["2009-12-17",6937.26,6937.26,6166.46,6551.86,2800],["2009-12-18",6921.85,6998.93,6783.1,6998.93,10400],["2009-12-21",7322.67,7399.75,7322.67,7399.75,11600],["2009-12-22",7708.07,7708.07,7708.07,7708.07,300],["2009-12-23",7862.23,7862.23,7708.07,7708.07,1700],["2009-12-24",7862.23,7862.23,7646.41,7708.07,3000],["2009-12-25",8170.56,8170.56,7862.23,7862.23,11700],["2009-12-28",8401.8,8463.46,7954.73,8016.39,15500],["2009-12-29",8478.88,8478.88,8016.39,8016.39,3800],["2009-12-30",7862.23,8016.39,7553.91,7862.23,17100],["2009-12-31",7862.23,8016.39,7862.23,7939.31,24600],["2010-01-04",8461.11,8461.11,8461.11,8461.11,1100],["2010-01-05",9052.05,9052.05,8595.41,8998.32,32000],["2010-01-06",8837.16,8837.16,8729.72,8729.72,2800],["2010-01-07",8326.81,8595.41,8273.09,8273.09,6000],["2010-01-08",8461.11,8461.11,7923.9,7923.9,10800],["2010-01-11",8111.92,8111.92,7574.71,7789.59,6900],["2010-01-12",7413.54,7413.54,7198.66,7198.66,16700],["2010-01-13",7118.08,7762.73,7118.08,7735.87,5500],["2010-01-14",7789.59,7816.45,7762.73,7816.45,17800],["2010-01-15",8192.5,8326.81,7789.59,7789.59,6200],["2010-01-18",7655.29,7655.29,7359.82,7359.82,7100],["2010-01-19",7950.76,7950.76,7950.76,7950.76,2500],["2010-01-20",7655.29,7923.9,7520.99,7923.9,3500],["2010-01-21",7520.99,7520.99,7198.66,7198.66,3700],["2010-01-22",7574.71,7574.71,6742.03,7386.68,5900],["2010-01-25",6983.77,6983.77,6930.05,6930.05,1900],["2010-01-26",6983.77,7386.68,6983.77,7359.82,4900],["2010-01-27",7306.1,7306.1,7144.94,7144.94,3000],["2010-01-28",7225.52,7225.52,7225.52,7225.52,0],["2010-01-29",7225.52,7225.52,7225.52,7225.52,300],["2010-02-01",7225.52,7225.52,7225.52,7225.52,200],["2010-02-02",7386.68,7386.68,7252.38,7252.38,1300],["2010-02-03",7520.99,7520.99,7332.96,7332.96,700],["2010-02-04",7386.68,7655.29,7386.68,7655.29,9300],["2010-02-05",7252.38,7467.27,7252.38,7467.27,5700],["2010-02-08",7386.68,7386.68,7386.68,7386.68,2300],["2010-02-09",7386.68,7386.68,7306.1,7306.1,4000],["2010-02-10",7520.99,7520.99,7386.68,7386.68,600],["2010-02-11",7386.68,7413.54,7386.68,7413.54,3100],["2010-02-12",7897.04,7897.04,7520.99,7520.99,5100],["2010-02-22",8004.48,8004.48,7520.99,7547.85,2000],["2010-02-23",7547.85,7547.85,7467.27,7547.85,10600],["2010-02-24",7306.1,7547.85,7306.1,7547.85,3700],["2010-02-25",7520.99,7520.99,7520.99,7520.99,4800],["2010-02-26",7520.99,7520.99,7520.99,7520.99,3300],["2010-03-01",7574.71,7574.71,7574.71,7574.71,11200],["2010-03-02",7977.62,7977.62,7520.99,7574.71,6100],["2010-03-03",7601.57,7682.15,7520.99,7628.43,5600],["2010-03-04",7789.59,7789.59,7709.01,7709.01,10400],["2010-03-05",7520.99,7789.59,7520.99,7789.59,9700],["2010-03-08",7789.59,7816.45,7655.29,7816.45,11800],["2010-03-09",7789.59,7923.9,7789.59,7843.32,7900],["2010-03-10",7923.9,8004.48,7923.9,7923.9,5400],["2010-03-11",8004.48,8031.34,8004.48,8004.48,1400],["2010-03-12",7923.9,8058.2,7923.9,8058.2,12400],["2010-03-15",8138.78,8326.81,8085.06,8111.92,5800],["2010-03-16",8031.34,8031.34,7923.9,7950.76,10000],["2010-03-17",7950.76,7950.76,7950.76,7950.76,0],["2010-03-18",8273.09,8273.09,8058.2,8058.2,1200],["2010-03-19",7923.9,8058.2,7923.9,8004.48,14800],["2010-03-22",7923.9,8058.2,7655.29,7682.15,6900],["2010-03-23",7789.59,7789.59,7682.15,7789.59,10700],["2010-03-24",7735.87,7923.9,7735.87,7923.9,3900],["2010-03-25",7923.9,8004.48,7923.9,8004.48,5000],["2010-03-26",8004.48,8004.48,7789.59,7789.59,5800],["2010-03-29",7843.32,7843.32,7843.32,7843.32,0],["2010-03-30",7923.9,7923.9,7870.18,7870.18,12100],["2010-03-31",7843.32,7843.32,7789.59,7789.59,2200],["2010-04-01",7789.59,7789.59,7789.59,7789.59,5400],["2010-04-02",8004.48,8004.48,7789.59,7870.18,4200],["2010-04-05",7950.76,8004.48,7923.9,8004.48,17600],["2010-04-06",8058.2,8058.2,7950.76,7977.62,7700],["2010-04-07",7977.62,8326.81,7977.62,8192.5,56100],["2010-04-08",8461.11,8595.41,8326.81,8541.69,22000],["2010-04-09",8649.14,8864.02,8649.14,8864.02,23300],["2010-04-12",8971.46,8971.46,8541.69,8541.69,24900],["2010-04-13",8729.72,8729.72,8541.69,8595.41,12100],["2010-04-14",8514.83,8729.72,8514.83,8514.83,12100],["2010-04-15",8756.58,8864.02,8541.69,8837.16,20900],["2010-04-16",8864.02,9186.35,8864.02,8864.02,5800],["2010-04-19",9347.51,9374.37,8595.41,9105.77,9700],["2010-04-20",9105.77,9132.63,8622.27,9052.05,10700],["2010-04-21",9240.07,9266.93,8864.02,8864.02,2300],["2010-04-22",9078.91,9132.63,8380.53,8461.11,6000],["2010-04-26",8971.46,8971.46,8461.11,8622.27,3400],["2010-04-27",8864.02,8864.02,8810.3,8864.02,21100],["2010-04-28",8864.02,8864.02,8864.02,8864.02,10400],["2010-04-29",8729.72,8864.02,8729.72,8864.02,15600],["2010-05-04",8864.02,8864.02,8864.02,8864.02,21200],["2010-05-05",8595.41,8864.02,8595.41,8837.16,300],["2010-05-06",8756.58,9132.63,8729.72,9132.63,14000],["2010-05-07",8890.88,9025.18,8864.02,9025.18,11100],["2010-05-10",8273.09,8864.02,8273.09,8864.02,9300],["2010-05-11",8864.02,8998.32,8864.02,8998.32,12800],["2010-05-12",8864.02,8864.02,8864.02,8864.02,12200],["2010-05-13",8864.02,8864.02,8756.58,8864.02,5200],["2010-05-14",8810.3,8810.3,8810.3,8810.3,2000],["2010-05-17",8810.3,8810.3,8810.3,8810.3,0],["2010-05-18",8810.3,8864.02,8810.3,8864.02,10300],["2010-05-19",8810.3,8810.3,8729.72,8729.72,8500],["2010-05-20",8729.72,8864.02,8729.72,8864.02,6800],["2010-05-21",8729.72,8729.72,8729.72,8729.72,9500],["2010-05-24",8729.72,8864.02,8729.72,8810.3,14600],["2010-05-25",8729.72,8729.72,8729.72,8729.72,1000],["2010-05-26",8729.72,8998.32,8729.72,8998.32,1800],["2010-05-27",8864.02,8971.46,8864.02,8971.46,9600],["2010-05-28",8998.32,8998.32,8998.32,8998.32,2000],["2010-05-31",8998.32,8998.32,8998.32,8998.32,1000],["2010-06-01",8998.32,8998.32,8998.32,8998.32,0],["2010-06-02",8998.32,8998.32,8998.32,8998.32,0],["2010-06-03",8864.02,8944.6,8864.02,8944.6,2000],["2010-06-04",8917.74,8917.74,8917.74,8917.74,0],["2010-06-07",8864.02,8998.32,8864.02,8998.32,5600],["2010-06-08",8944.6,8944.6,8944.6,8944.6,0],["2010-06-09",8864.02,8864.02,8864.02,8864.02,3000],["2010-06-10",8864.02,8864.02,8864.02,8864.02,1300],["2010-06-11",8461.11,8729.72,8461.11,8461.11,3800],["2010-06-14",8810.3,8810.3,8326.81,8326.81,7300],["2010-06-15",8326.81,8434.25,8326.81,8434.25,13800],["2010-06-16",8004.48,8380.53,8004.48,8380.53,25900],["2010-06-17",8326.81,8461.11,8326.81,8326.81,22700],["2010-06-18",8192.5,8353.67,8192.5,8326.81,26200],["2010-06-21",8326.81,8407.39,8326.81,8353.67,8000],["2010-06-22",8380.53,8595.41,8353.67,8461.11,16200],["2010-06-23",8246.23,8622.27,8246.23,8622.27,51800],["2010-06-24",8649.14,8864.02,8514.83,8864.02,45800],["2010-06-25",8864.02,8864.02,8595.41,8837.16,9400],["2010-06-28",9266.93,9266.93,8944.6,9132.63,3200],["2010-06-29",9357.4,9357.4,9025.18,9080.55,11400],["2010-06-30",8859.08,9025.18,8859.08,8997.5,12800],["2010-07-01",8969.82,8997.5,8969.82,8997.5,8000],["2010-07-02",9025.18,9108.24,8997.5,8997.5,17600],["2010-07-05",9135.92,9135.92,8997.5,9080.55,11100],["2010-07-06",8997.5,9135.92,8997.5,9135.92,16000],["2010-07-07",9218.98,9689.62,9080.55,9440.45,22600],["2010-07-08",9412.77,9495.82,9218.98,9218.98,9900],["2010-07-09",9357.4,9357.4,9357.4,9357.4,1000],["2010-07-12",9385.08,9412.77,9302.03,9412.77,7600],["2010-07-13",9468.14,9468.14,9274.35,9412.77,7200],["2010-07-14",9357.4,9440.45,9357.4,9412.77,21700],["2010-07-15",9412.77,9412.77,9412.77,9412.77,100],["2010-07-16",9412.77,9634.25,9385.08,9385.08,6100],["2010-07-19",8886.76,8886.76,8886.76,8886.76,1000],["2010-07-20",9108.24,9108.24,8914.45,8914.45,3700],["2010-07-21",8997.5,8997.5,8859.08,8997.5,3600],["2010-07-22",8443.81,8443.81,8443.81,8443.81,500],["2010-07-23",8443.81,8443.81,8443.81,8443.81,1000],["2010-07-26",8443.81,8831.39,8305.38,8831.39,9500],["2010-07-27",8582.23,8609.92,8305.38,8609.92,5800],["2010-07-28",8471.49,8471.49,8471.49,8471.49,500],["2010-07-29",8305.38,8388.44,8305.38,8388.44,1000],["2010-07-30",8305.38,8305.38,8305.38,8305.38,0],["2010-08-02",8250.02,8250.02,8250.02,8250.02,500],["2010-08-03",8222.33,8443.81,8222.33,8443.81,1100],["2010-08-04",8333.07,8333.07,8333.07,8333.07,800],["2010-08-05",8333.07,8333.07,8333.07,8333.07,0],["2010-08-06",8305.38,8305.38,8166.96,8166.96,600],["2010-08-09",8222.33,8222.33,8222.33,8222.33,0],["2010-08-10",8028.54,8028.54,8028.54,8028.54,100],["2010-08-11",7751.69,8250.02,7751.69,8250.02,2500],["2010-08-12",7474.85,7474.85,7474.85,7474.85,6500],["2010-08-13",7198.0,7198.0,7198.0,7198.0,400],["2010-08-16",7696.32,7696.32,7696.32,7696.32,100],["2010-08-17",7751.69,8028.54,7751.69,7751.69,3800],["2010-08-18",7834.75,7834.75,7834.75,7834.75,400],["2010-08-19",7613.27,7640.95,7613.27,7613.27,2300],["2010-08-20",7613.27,7613.27,7613.27,7613.27,0],["2010-08-23",8111.59,8111.59,8111.59,8111.59,100],["2010-08-24",8111.59,8111.59,8111.59,8111.59,0],["2010-08-25",7557.9,7557.9,7557.9,7557.9,4500],["2010-08-26",8028.54,8028.54,7557.9,7557.9,2400],["2010-08-27",7668.64,7668.64,7668.64,7668.64,0],["2010-08-30",8028.54,8028.54,7973.17,7973.17,1100],["2010-08-31",7973.17,7973.17,7973.17,7973.17,0],["2010-09-01",7613.27,7613.27,7557.9,7557.9,2100],["2010-09-06",7557.9,7557.9,7557.9,7557.9,0],["2010-09-07",7557.9,7557.9,7474.85,7557.9,6600],["2010-09-08",7530.22,7530.22,7530.22,7530.22,0],["2010-09-09",7502.53,7502.53,7391.79,7391.79,2000],["2010-09-10",7474.85,7474.85,7447.16,7447.16,5200],["2010-09-13",7087.26,7087.26,7004.21,7004.21,1000],["2010-09-14",7225.68,7253.37,7198.0,7198.0,1900],["2010-09-15",7198.0,7198.0,7198.0,7198.0,0],["2010-09-16",7198.0,7198.0,7198.0,7198.0,700],["2010-09-17",7087.26,7668.64,7087.26,7668.64,800],["2010-09-20",7585.58,7585.58,7585.58,7585.58,0],["2010-09-21",7585.58,7585.58,7585.58,7585.58,0],["2010-09-22",7585.58,7585.58,7585.58,7585.58,200],["2010-09-23",7585.58,7585.58,7585.58,7585.58,0],["2010-09-24",7613.27,7613.27,7530.22,7530.22,2100],["2010-09-27",7198.0,7198.0,7198.0,7198.0,200],["2010-09-28",7225.68,7585.58,7225.68,7585.58,300],["2010-09-29",7668.64,7668.64,7198.0,7198.0,900],["2010-09-30",7945.48,7945.48,7198.0,7198.0,1100],["2010-10-01",7779.38,7779.38,7779.38,7779.38,600],["2010-10-04",7779.38,7779.38,7779.38,7779.38,0],["2010-10-05",7779.38,7779.38,7779.38,7779.38,0],["2010-10-06",7751.69,7751.69,7751.69,7751.69,2100],["2010-10-07",7751.69,7751.69,7751.69,7751.69,0],["2010-10-08",7751.69,7751.69,7751.69,7751.69,0],["2010-10-11",7751.69,7751.69,7751.69,7751.69,0],["2010-10-12",7751.69,7751.69,7751.69,7751.69,0],["2010-10-13",7751.69,7751.69,7751.69,7751.69,0],["2010-10-14",7751.69,7751.69,7751.69,7751.69,0],["2010-10-15",7751.69,7751.69,7751.69,7751.69,0],["2010-10-18",7336.42,7336.42,7336.42,7336.42,1000],["2010-10-19",7336.42,7336.42,7336.42,7336.42,500],["2010-10-20",7336.42,7336.42,7336.42,7336.42,0],["2010-10-21",7336.42,7336.42,7336.42,7336.42,0],["2010-10-22",7281.05,7336.42,7281.05,7336.42,600],["2010-10-25",7059.58,7336.42,7059.58,7336.42,800],["2010-10-26",7613.27,7613.27,7613.27,7613.27,500],["2010-10-27",7198.0,7198.0,7198.0,7198.0,1000],["2010-10-28",7198.0,7198.0,7198.0,7198.0,0],["2010-10-29",6921.15,7198.0,6921.15,7198.0,2000],["2010-11-01",7059.58,7059.58,7059.58,7059.58,0],["2010-11-02",7198.0,7198.0,7198.0,7198.0,1000],["2010-11-03",7198.0,7198.0,7198.0,7198.0,0],["2010-11-04",6699.68,6699.68,6699.68,6699.68,3000],["2010-11-05",6699.68,6699.68,6699.68,6699.68,0],["2010-11-08",6699.68,6699.68,6699.68,6699.68,100],["2010-11-09",6976.52,6976.52,6976.52,6976.52,400],["2010-11-10",6976.52,6976.52,6976.52,6976.52,0],["2010-11-11",6976.52,6976.52,6976.52,6976.52,0],["2010-11-12",6782.73,6782.73,6782.73,6782.73,1000],["2010-11-15",6782.73,6782.73,6782.73,6782.73,0],["2010-11-16",6782.73,6782.73,6782.73,6782.73,0],["2010-11-17",6644.31,6644.31,6644.31,6644.31,500],["2010-11-18",6644.31,6644.31,6644.31,6644.31,0],["2010-11-19",6921.15,6921.15,6921.15,6921.15,200],["2010-11-22",6921.15,6921.15,6921.15,6921.15,0],["2010-11-23",6921.15,6921.15,6921.15,6921.15,0],["2010-11-24",6921.15,6921.15,6921.15,6921.15,0],["2010-11-25",7114.95,7114.95,7114.95,7114.95,100],["2010-11-26",7198.0,7198.0,7198.0,7198.0,200],["2010-11-29",7198.0,7198.0,7198.0,7198.0,0],["2010-11-30",7198.0,7198.0,7198.0,7198.0,0],["2010-12-01",7198.0,7198.0,7198.0,7198.0,1000],["2010-12-02",6699.68,7198.0,6699.68,7198.0,200],["2010-12-03",7198.0,7198.0,6921.15,6921.15,3400],["2010-12-06",7004.21,7004.21,7004.21,7004.21,0],["2010-12-07",6522.14,6692.28,6522.14,6692.28,6100],["2010-12-08",6890.78,6890.78,6890.78,6890.78,100],["2010-12-09",6890.78,6890.78,6890.78,6890.78,0],["2010-12-10",6890.78,6890.78,6890.78,6890.78,0],["2010-12-13",6947.49,6947.49,6890.78,6947.49,6900],["2010-12-14",7231.06,7231.06,7231.06,7231.06,1200],["2010-12-15",7231.06,7231.06,7231.06,7231.06,0],["2010-12-16",7231.06,7231.06,7231.06,7231.06,0],["2010-12-17",7713.14,7713.14,7713.14,7713.14,100],["2010-12-20",7798.21,7798.21,7798.21,7798.21,100],["2010-12-21",7798.21,7798.21,7798.21,7798.21,0],["2010-12-22",7259.42,7259.42,7259.42,7259.42,5500],["2010-12-23",7259.42,7259.42,7259.42,7259.42,0],["2010-12-24",7259.42,7259.42,7259.42,7259.42,0],["2010-12-27",7259.42,7259.42,7259.42,7259.42,0],["2010-12-28",7372.85,7372.85,7259.42,7259.42,3000],["2010-12-29",7372.85,7372.85,7372.85,7372.85,100],["2010-12-30",7089.28,7089.28,7089.28,7089.28,1300],["2010-12-31",7089.28,7089.28,7089.28,7089.28,0],["2011-01-04",7089.28,7089.28,7089.28,7089.28,0],["2011-01-05",7089.28,7089.28,7089.28,7089.28,0],["2011-01-06",7571.35,7571.35,7571.35,7571.35,100],["2011-01-07",7060.92,7060.92,7060.92,7060.92,100],["2011-01-10",6578.85,6578.85,6578.85,6578.85,500],["2011-01-11",6238.57,6238.57,6238.57,6238.57,3400],["2011-01-12",6663.92,6663.92,6663.92,6663.92,500],["2011-01-13",6663.92,6663.92,6663.92,6663.92,0],["2011-01-14",6663.92,6663.92,6663.92,6663.92,0],["2011-01-17",6663.92,6663.92,6663.92,6663.92,0],["2011-01-18",6663.92,6663.92,6663.92,6663.92,0],["2011-01-19",6238.57,6238.57,6238.57,6238.57,2000],["2011-01-20",6238.57,6238.57,6238.57,6238.57,0],["2011-01-21",6663.92,6663.92,6663.92,6663.92,100],["2011-01-24",6663.92,6663.92,6663.92,6663.92,0],["2011-01-25",6663.92,6663.92,6663.92,6663.92,0],["2011-01-26",6663.92,6663.92,6663.92,6663.92,0],["2011-01-27",6663.92,6663.92,6663.92,6663.92,0],["2011-01-28",6663.92,6663.92,6663.92,6663.92,0],["2011-02-08",6663.92,6663.92,6663.92,6663.92,0],["2011-02-09",6663.92,6663.92,6663.92,6663.92,0],["2011-02-10",6663.92,6663.92,6663.92,6663.92,0],["2011-02-11",6663.92,6663.92,6663.92,6663.92,0],["2011-02-14",6663.92,6663.92,6663.92,6663.92,0],["2011-02-15",6663.92,6663.92,6663.92,6663.92,200],["2011-02-16",6663.92,6663.92,6663.92,6663.92,0],["2011-02-17",6663.92,6663.92,6663.92,6663.92,0],["2011-02-18",6663.92,6663.92,6663.92,6663.92,500],["2011-02-21",6663.92,6663.92,6663.92,6663.92,0],["2011-02-22",6663.92,6663.92,6663.92,6663.92,0],["2011-02-23",6663.92,6663.92,6663.92,6663.92,0],["2011-02-24",6635.57,6635.57,6635.57,6635.57,100],["2011-02-25",6635.57,6635.57,6635.57,6635.57,0],["2011-02-28",6181.85,6181.85,6181.85,6181.85,4300],["2011-03-01",5756.49,5756.49,5756.49,5756.49,1500],["2011-03-02",5756.49,5756.49,5756.49,5756.49,0],["2011-03-03",5756.49,5756.49,5756.49,5756.49,0],["2011-03-04",5841.57,5841.57,5841.57,5841.57,5000],["2011-03-07",5841.57,5841.57,5841.57,5841.57,0],["2011-03-08",5841.57,5841.57,5841.57,5841.57,0],["2011-03-09",5671.42,5671.42,5671.42,5671.42,200],["2011-03-10",5813.21,5954.99,5813.21,5954.99,3000],["2011-03-11",5954.99,5954.99,5954.99,5954.99,100],["2011-03-14",5954.99,5954.99,5954.99,5954.99,0],["2011-03-15",5954.99,5954.99,5954.99,5954.99,0],["2011-03-16",5954.99,5954.99,5954.99,5954.99,0],["2011-03-17",5954.99,5954.99,5954.99,5954.99,0],["2011-03-18",5954.99,5954.99,5954.99,5954.99,0],["2011-03-21",6040.07,6040.07,6040.07,6040.07,100],["2011-03-22",6040.07,6040.07,6040.07,6040.07,0],["2011-03-23",6040.07,6040.07,6040.07,6040.07,0],["2011-03-24",6040.07,6040.07,6040.07,6040.07,0],["2011-03-25",6040.07,6040.07,6040.07,6040.07,0],["2011-03-28",5671.42,5671.42,5671.42,5671.42,1500],["2011-03-29",5274.42,5387.85,5274.42,5387.85,1100],["2011-03-30",5387.85,5387.85,5387.85,5387.85,100],["2011-03-31",5132.64,5387.85,5132.64,5387.85,2100],["2011-04-01",5274.42,5472.92,5274.42,5472.92,1500],["2011-04-04",5472.92,5472.92,5472.92,5472.92,1000],["2011-04-05",5472.92,5472.92,5472.92,5472.92,0],["2011-04-06",5529.64,5529.64,5529.64,5529.64,1300],["2011-04-07",5529.64,5671.42,5529.64,5671.42,3300],["2011-04-08",5586.35,5586.35,5586.35,5586.35,0],["2011-04-13",5586.35,5586.35,5586.35,5586.35,0],["2011-04-14",5586.35,5586.35,5586.35,5586.35,0],["2011-04-15",5784.85,5784.85,5784.85,5784.85,100],["2011-04-18",5784.85,5784.85,5784.85,5784.85,0],["2011-04-19",5784.85,5784.85,5784.85,5784.85,0],["2011-04-20",5784.85,5784.85,5784.85,5784.85,0],["2011-04-21",5784.85,5784.85,5784.85,5784.85,0],["2011-04-22",5784.85,5784.85,5784.85,5784.85,0],["2011-04-25",5784.85,5784.85,5784.85,5784.85,0],["2011-04-26",5784.85,5784.85,5784.85,5784.85,0],["2011-04-27",5671.42,5954.99,5671.42,5954.99,3000],["2011-04-28",5869.92,5869.92,5869.92,5869.92,0],["2011-04-29",5869.92,5869.92,5869.92,5869.92,0],["2011-05-04",5869.92,5869.92,5869.92,5869.92,0],["2011-05-05",5841.57,5841.57,5841.57,5841.57,100],["2011-05-06",5841.57,5841.57,5841.57,5841.57,0],["2011-05-09",5841.57,5841.57,5841.57,5841.57,0],["2011-05-10",5841.57,5841.57,5841.57,5841.57,0],["2011-05-11",5841.57,5841.57,5841.57,5841.57,0],["2011-05-12",5841.57,5841.57,5841.57,5841.57,0],["2011-05-13",5841.57,5841.57,5841.57,5841.57,0],["2011-05-16",5671.42,5671.42,5643.07,5643.07,700],["2011-05-17",5671.42,5671.42,5671.42,5671.42,0],["2011-05-18",5813.21,5813.21,5813.21,5813.21,1000],["2011-05-19",5813.21,5813.21,5813.21,5813.21,0],["2011-05-20",5416.21,5416.21,5416.21,5416.21,3300],["2011-05-23",5387.85,5387.85,5387.85,5387.85,2000],["2011-05-24",5387.85,5387.85,5387.85,5387.85,0],["2011-05-25",5387.85,5387.85,5387.85,5387.85,0],["2011-05-26",5387.85,5387.85,5387.85,5387.85,0],["2011-05-27",5387.85,5387.85,5387.85,5387.85,500],["2011-05-30",5387.85,5387.85,5387.85,5387.85,0],["2011-05-31",5387.85,5387.85,5387.85,5387.85,0],["2011-06-01",5387.85,5387.85,5387.85,5387.85,0],["2011-06-02",5387.85,5387.85,5387.85,5387.85,0],["2011-06-03",5028.66,5028.66,5028.66,5028.66,100],["2011-06-06",5028.66,5028.66,5028.66,5028.66,500],["2011-06-07",4938.86,5028.66,4938.86,5028.66,1000],["2011-06-08",4998.73,4998.73,4998.73,4998.73,0],["2011-06-09",4998.73,4998.73,4729.34,4998.73,4000],["2011-06-10",5148.39,5148.39,4669.47,4669.47,2000],["2011-06-13",4699.4,4699.4,4699.4,4699.4,0],["2011-06-14",4699.4,4699.4,4699.4,4699.4,0],["2011-06-15",4699.4,4699.4,4699.4,4699.4,0],["2011-06-16",4699.4,4699.4,4699.4,4699.4,0],["2011-06-17",4400.08,4400.08,4400.08,4400.08,500],["2011-06-20",4699.4,4699.4,4130.69,4130.69,1300],["2011-06-21",4250.42,4250.42,4250.42,4250.42,0],["2011-06-22",4489.88,4489.88,4489.88,4489.88,200],["2011-06-23",4489.88,4489.88,4489.88,4489.88,0],["2011-06-24",4489.88,4489.88,4489.88,4489.88,0],["2011-06-27",4489.88,4489.88,4489.88,4489.88,0],["2011-06-28",4639.54,4639.54,4190.55,4190.55,1200],["2011-06-29",4280.35,4280.35,4280.35,4280.35,0],["2011-06-30",4280.35,4280.35,4280.35,4280.35,0],["2011-07-01",4280.35,4280.35,4280.35,4280.35,100],["2011-07-04",4280.35,4280.35,4280.35,4280.35,0],["2011-07-05",4280.35,4280.35,4280.35,4280.35,0],["2011-07-06",4280.35,4280.35,4280.35,4280.35,0],["2011-07-07",4040.89,4040.89,4040.89,4040.89,200],["2011-07-08",4040.89,4040.89,4040.89,4040.89,0],["2011-07-11",3891.23,3891.23,3891.23,3891.23,500],["2011-07-12",3891.23,3891.23,3891.23,3891.23,500],["2011-07-13",3891.23,3891.23,3891.23,3891.23,0],["2011-07-14",4160.62,4160.62,4160.62,4160.62,100],["2011-07-15",4160.62,4160.62,4160.62,4160.62,0],["2011-07-18",4160.62,4160.62,4160.62,4160.62,100],["2011-07-19",4160.62,4160.62,4160.62,4160.62,0],["2011-07-20",4160.62,4160.62,4160.62,4160.62,0],["2011-07-21",4250.42,4250.42,4250.42,4250.42,2000],["2011-07-22",4250.42,4250.42,4250.42,4250.42,0],["2011-07-25",4250.42,4250.42,4250.42,4250.42,0],["2011-07-26",4250.42,4250.42,4250.42,4250.42,0],["2011-07-27",4250.42,4250.42,4250.42,4250.42,0],["2011-07-28",4250.42,4250.42,4250.42,4250.42,0],["2011-07-29",4250.42,4250.42,4250.42,4250.42,0],["2011-08-01",4250.42,4250.42,4250.42,4250.42,0],["2011-08-02",4250.42,4250.42,4250.42,4250.42,0],["2011-08-03",4250.42,4250.42,4250.42,4250.42,0],["2011-08-04",4519.81,4519.81,4519.81,4519.81,3300],["2011-08-05",4220.48,4220.48,4220.48,4220.48,13000],["2011-08-08",4220.48,4220.48,4220.48,4220.48,0],["2011-08-09",4220.48,4220.48,4220.48,4220.48,0],["2011-08-10",4220.48,4220.48,4220.48,4220.48,0],["2011-08-11",4190.55,4190.55,4190.55,4190.55,100],["2011-08-12",4190.55,4190.55,4190.55,4190.55,0],["2011-08-15",4010.96,4010.96,4010.96,4010.96,3600],["2011-08-16",4010.96,4010.96,4010.96,4010.96,0],["2011-08-17",4010.96,4010.96,4010.96,4010.96,0],["2011-08-18",4160.62,4160.62,3831.36,4160.62,3600],["2011-08-19",3891.23,3891.23,3801.43,3831.36,4100],["2011-08-22",3591.9,3861.29,3591.9,3861.29,3700],["2011-08-23",3502.1,3711.63,3442.24,3711.63,5600],["2011-08-24",3591.9,3591.9,3442.24,3442.24,2700],["2011-08-25",3232.71,3472.17,3232.71,3292.58,4000],["2011-08-26",3142.91,3532.04,3142.91,3532.04,13300],["2011-08-29",3681.7,3681.7,3681.7,3681.7,800],["2011-08-30",3921.16,3921.16,3921.16,3921.16,5300],["2011-08-31",4040.89,4100.75,3951.09,4040.89,5200],["2011-09-01",4040.89,4040.89,4040.89,4040.89,4700],["2011-09-05",4040.89,4070.82,4040.89,4040.89,4700],["2011-09-06",4040.89,4040.89,4040.89,4040.89,6600],["2011-09-07",4040.89,4040.89,3891.23,4040.89,2400],["2011-09-08",4040.89,4040.89,4040.89,4040.89,500],["2011-09-09",4190.55,4190.55,4190.55,4190.55,500],["2011-09-12",4310.28,4310.28,4310.28,4310.28,1900],["2011-09-13",4430.01,4430.01,4430.01,4430.01,500],["2011-09-14",4549.74,4549.74,4519.81,4519.81,1200],["2011-09-15",4519.81,4519.81,4519.81,4519.81,100],["2011-09-16",4519.81,4519.81,4519.81,4519.81,0],["2011-09-19",4430.01,4430.01,4430.01,4430.01,900],["2011-09-20",4489.88,4489.88,4489.88,4489.88,200],["2011-09-21",4190.55,4519.81,4190.55,4519.81,1100],["2011-09-22",4489.88,4489.88,4489.88,4489.88,500],["2011-09-23",4489.88,4489.88,4489.88,4489.88,0],["2011-09-26",4430.01,4430.01,4430.01,4430.01,500],["2011-09-27",4430.01,4430.01,4430.01,4430.01,0],["2011-09-28",4430.01,4430.01,4430.01,4430.01,500],["2011-09-29",4430.01,4430.01,4430.01,4430.01,0],["2011-09-30",4430.01,4430.01,4430.01,4430.01,0],["2011-10-03",4430.01,4430.01,4430.01,4430.01,0],["2011-10-04",4340.21,4340.21,4340.21,4340.21,700],["2011-10-05",4340.21,4340.21,4340.21,4340.21,500],["2011-10-06",4340.21,4340.21,4340.21,4340.21,0],["2011-10-07",4190.55,4220.48,4190.55,4190.55,1200],["2011-10-10",4190.55,4190.55,4190.55,4190.55,200],["2011-10-11",4190.55,4190.55,4190.55,4190.55,0],["2011-10-12",4190.55,4190.55,4190.55,4190.55,0],["2011-10-13",4190.55,4190.55,4190.55,4190.55,0],["2011-10-14",4459.94,4459.94,4459.94,4459.94,200],["2011-10-17",4340.21,4340.21,4250.42,4250.42,300],["2011-10-18",4280.35,4280.35,4280.35,4280.35,0],["2011-10-19",4280.35,4280.35,4280.35,4280.35,0],["2011-10-20",4280.35,4280.35,4280.35,4280.35,0],["2011-10-21",4040.89,4280.35,4040.89,4280.35,1200],["2011-10-24",4190.55,4190.55,4190.55,4190.55,0],["2011-10-25",4190.55,4190.55,4190.55,4190.55,0],["2011-10-26",4190.55,4190.55,4190.55,4190.55,0],["2011-10-27",4190.55,4190.55,4190.55,4190.55,0],["2011-10-28",4160.62,4160.62,4160.62,4160.62,3000],["2011-10-31",4160.62,4160.62,4160.62,4160.62,0],["2011-11-01",4160.62,4160.62,4160.62,4160.62,0],["2011-11-02",4160.62,4160.62,4160.62,4160.62,0],["2011-11-03",3891.23,3951.09,3891.23,3951.09,4000],["2011-11-04",3951.09,3951.09,3951.09,3951.09,0],["2011-11-07",3951.09,3951.09,3951.09,3951.09,0],["2011-11-08",3951.09,3951.09,3951.09,3951.09,3200],["2011-11-09",3951.09,3951.09,3951.09,3951.09,0],["2011-11-10",3951.09,3951.09,3951.09,3951.09,0],["2011-11-11",3951.09,3951.09,3951.09,3951.09,0],["2011-11-14",3951.09,3951.09,3951.09,3951.09,0],["2011-11-15",3951.09,3951.09,3951.09,3951.09,2700],["2011-11-16",3921.16,3921.16,3921.16,3921.16,6500],["2011-11-17",3921.16,3921.16,3921.16,3921.16,0],["2011-11-18",3891.23,3891.23,3801.43,3801.43,4200],["2011-11-21",3861.29,3861.29,3861.29,3861.29,0],["2011-11-22",3711.63,3711.63,3711.63,3711.63,9000],["2011-11-23",3711.63,3711.63,3711.63,3711.63,0],["2011-11-24",3711.63,3711.63,3711.63,3711.63,0],["2011-11-25",3472.17,3472.17,3472.17,3472.17,2500],["2011-11-28",3322.51,3322.51,3322.51,3322.51,2100],["2011-11-29",3322.51,3322.51,3322.51,3322.51,0],["2011-11-30",3532.04,3532.04,3232.71,3292.58,2300],["2011-12-01",3262.64,3561.97,3262.64,3561.97,700],["2011-12-02",3352.44,3352.44,3352.44,3352.44,0],["2011-12-05",3352.44,3352.44,3352.44,3352.44,0],["2011-12-06",3292.58,3292.58,3292.58,3292.58,100],["2011-12-07",3292.58,3292.58,3292.58,3292.58,0],["2011-12-08",3292.58,3292.58,3292.58,3292.58,200],["2011-12-09",3292.58,3292.58,3292.58,3292.58,0],["2011-12-12",3292.58,3292.58,3292.58,3292.58,0],["2011-12-13",3292.58,3292.58,3292.58,3292.58,400],["2011-12-14",3292.58,3292.58,3292.58,3292.58,0],["2011-12-15",3131.18,3131.18,3131.18,3131.18,6000],["2011-12-16",3228.02,3228.02,3228.02,3228.02,9000],["2011-12-19",3453.98,3453.98,3453.98,3453.98,400],["2011-12-20",3453.98,3453.98,3324.86,3324.86,3900],["2011-12-21",3357.14,3357.14,3357.14,3357.14,0],["2011-12-22",3228.02,3228.02,3228.02,3228.02,9000],["2011-12-23",3002.05,3002.05,3002.05,3002.05,100],["2011-12-26",3195.74,3195.74,2808.37,2808.37,1300],["2011-12-27",2905.21,2905.21,2905.21,2905.21,8500],["2011-12-28",2905.21,3066.62,2905.21,3066.62,300],["2011-12-29",2905.21,2905.21,2905.21,2905.21,5900],["2011-12-30",2905.21,2905.21,2905.21,2905.21,0],["2012-01-03",2905.21,2905.21,2905.21,2905.21,0],["2012-01-04",3002.05,3002.05,3002.05,3002.05,5100],["2012-01-05",3002.05,3002.05,3002.05,3002.05,0],["2012-01-06",3002.05,3002.05,3002.05,3002.05,0],["2012-01-09",3002.05,3002.05,3002.05,3002.05,0],["2012-01-10",3002.05,3002.05,3002.05,3002.05,0],["2012-01-11",3002.05,3002.05,3002.05,3002.05,0],["2012-01-12",3066.62,3066.62,3002.05,3002.05,12100],["2012-01-13",3066.62,3066.62,3066.62,3066.62,0],["2012-01-16",3066.62,3066.62,3066.62,3066.62,1000],["2012-01-17",3066.62,3066.62,3066.62,3066.62,0],["2012-01-18",3066.62,3260.3,3066.62,3228.02,17500],["2012-01-19",3292.58,3292.58,3292.58,3292.58,100],["2012-01-20",3292.58,3292.58,3292.58,3292.58,0],["2012-01-30",3292.58,3292.58,3292.58,3292.58,0],["2012-01-31",3292.58,3292.58,3292.58,3292.58,0],["2012-02-01",3518.54,3518.54,3518.54,3518.54,100],["2012-02-02",3518.54,3518.54,3518.54,3518.54,0],["2012-02-03",3518.54,3518.54,3518.54,3518.54,0],["2012-02-06",3292.58,3292.58,3292.58,3292.58,1000],["2012-02-07",3389.42,3389.42,3389.42,3389.42,4500],["2012-02-08",3163.46,3163.46,3163.46,3163.46,100],["2012-02-09",3357.14,3357.14,3357.14,3357.14,500],["2012-02-10",3583.1,3583.1,3389.42,3389.42,5100],["2012-02-13",3324.86,3324.86,3324.86,3324.86,17500],["2012-02-14",3324.86,3324.86,3324.86,3324.86,0],["2012-02-15",3324.86,3324.86,3324.86,3324.86,0],["2012-02-16",3324.86,3324.86,3324.86,3324.86,12500],["2012-02-17",3292.58,3292.58,3228.02,3228.02,10500],["2012-02-20",3228.02,3518.54,3228.02,3518.54,2100],["2012-02-21",3357.14,3357.14,3357.14,3357.14,0],["2012-02-22",3357.14,3357.14,3357.14,3357.14,1000],["2012-02-23",3357.14,3389.42,3357.14,3357.14,8500],["2012-02-24",3357.14,3357.14,3357.14,3357.14,5200],["2012-02-27",3292.58,3389.42,3292.58,3324.86,27000],["2012-02-28",3324.86,3324.86,3324.86,3324.86,10100],["2012-02-29",3324.86,3324.86,3292.58,3292.58,8300],["2012-03-01",3228.02,3324.86,3228.02,3324.86,12700],["2012-03-02",3324.86,3357.14,3324.86,3357.14,7300],["2012-03-05",3389.42,3550.82,3389.42,3550.82,13500],["2012-03-06",3712.22,3712.22,3712.22,3712.22,100],["2012-03-07",3453.98,3453.98,3453.98,3453.98,1100],["2012-03-08",3292.58,3292.58,3292.58,3292.58,5000],["2012-03-09",3260.3,3260.3,3260.3,3260.3,1000],["2012-03-12",3228.02,3228.02,3228.02,3228.02,28500],["2012-03-13",3228.02,3228.02,3228.02,3228.02,0],["2012-03-14",3260.3,3260.3,3260.3,3260.3,100],["2012-03-15",3228.02,3228.02,3228.02,3228.02,3100],["2012-03-16",3260.3,3292.58,3260.3,3292.58,4700],["2012-03-19",3292.58,3292.58,3292.58,3292.58,0],["2012-03-20",3292.58,3292.58,3292.58,3292.58,0],["2012-03-21",3228.02,3421.7,3228.02,3421.7,300],["2012-03-22",3228.02,3292.58,3228.02,3292.58,9100],["2012-03-23",3228.02,3228.02,3228.02,3228.02,1100],["2012-03-26",3292.58,3292.58,3260.3,3260.3,700],["2012-03-27",3324.86,3324.86,3324.86,3324.86,1500],["2012-03-28",3324.86,3324.86,3324.86,3324.86,0],["2012-03-29",3389.42,3389.42,3228.02,3228.02,3100],["2012-03-30",3228.02,3228.02,3228.02,3228.02,0],["2012-04-03",3228.02,3228.02,3228.02,3228.02,1400],["2012-04-04",3292.58,3324.86,3292.58,3292.58,2300],["2012-04-05",3292.58,3292.58,3292.58,3292.58,500],["2012-04-06",3292.58,3292.58,3292.58,3292.58,0],["2012-04-09",3292.58,3292.58,3292.58,3292.58,400],["2012-04-10",3292.58,3292.58,3292.58,3292.58,0],["2012-04-11",3324.86,3324.86,3324.86,3324.86,700],["2012-04-12",3292.58,3389.42,3292.58,3389.42,200],["2012-04-13",3389.42,3389.42,3389.42,3389.42,0],["2012-04-16",3389.42,3389.42,3389.42,3389.42,1000],["2012-04-17",3228.02,3357.14,3228.02,3357.14,4200],["2012-04-18",3357.14,3357.14,3324.86,3357.14,2400],["2012-04-19",3357.14,3357.14,3357.14,3357.14,100],["2012-04-20",3324.86,3324.86,3324.86,3324.86,8300],["2012-04-23",3292.58,3357.14,3292.58,3357.14,7000],["2012-04-24",3357.14,3357.14,3357.14,3357.14,0],["2012-04-25",3324.86,3357.14,3292.58,3292.58,2300],["2012-04-26",3357.14,3389.42,3357.14,3389.42,4300],["2012-04-27",3292.58,3389.42,3292.58,3389.42,1000],["2012-05-02",3389.42,3389.42,3389.42,3389.42,5300],["2012-05-03",3389.42,3453.98,3389.42,3453.98,13900],["2012-05-04",3453.98,3647.66,3453.98,3647.66,4800],["2012-05-07",3841.34,3873.62,3841.34,3873.62,11000],["2012-05-08",3712.22,3938.18,3712.22,3938.18,6400],["2012-05-09",3938.18,3938.18,3679.94,3744.5,5300],["2012-05-10",3744.5,3744.5,3744.5,3744.5,3300],["2012-05-11",3744.5,3873.62,3744.5,3809.06,5500],["2012-05-14",3841.34,3841.34,3841.34,3841.34,100],["2012-05-15",3633.7,3910.55,3633.7,3910.55,800],["2012-05-16",3910.55,3910.55,3910.55,3910.55,0],["2012-05-17",3737.52,3737.52,3737.52,3737.52,600],["2012-05-18",3564.49,3564.49,3564.49,3564.49,500],["2012-05-21",3391.45,3772.13,3322.24,3772.13,700],["2012-05-22",3979.77,3979.77,3979.77,3979.77,1600],["2012-05-23",3979.77,3979.77,3979.77,3979.77,0],["2012-05-24",3702.91,3702.91,3702.91,3702.91,300],["2012-05-25",3702.91,3806.73,3702.91,3806.73,2100],["2012-05-28",3875.95,3875.95,3875.95,3875.95,200],["2012-05-29",3875.95,3875.95,3875.95,3875.95,700],["2012-05-30",3633.7,3945.16,3633.7,3945.16,200],["2012-05-31",3945.16,3945.16,3945.16,3945.16,0],["2012-06-01",3945.16,3945.16,3945.16,3945.16,100],["2012-06-04",3945.16,3945.16,3945.16,3945.16,0],["2012-06-05",3945.16,3945.16,3945.16,3945.16,0],["2012-06-06",3945.16,3945.16,3945.16,3945.16,0],["2012-06-07",3979.77,4118.19,3979.77,4118.19,3100],["2012-06-08",4360.44,4360.44,4152.8,4152.8,700],["2012-06-11",4152.8,4152.8,4152.8,4152.8,0],["2012-06-12",3979.77,3979.77,3979.77,3979.77,500],["2012-06-13",3875.95,3875.95,3875.95,3875.95,1000],["2012-06-14",3875.95,3875.95,3875.95,3875.95,0],["2012-06-15",3875.95,3875.95,3875.95,3875.95,0],["2012-06-18",3806.73,3806.73,3806.73,3806.73,100],["2012-06-19",4014.37,4014.37,4014.37,4014.37,2000],["2012-06-20",4014.37,4014.37,4014.37,4014.37,0],["2012-06-21",3772.13,3772.13,3772.13,3772.13,5100],["2012-06-22",3599.09,3806.73,3599.09,3599.09,600],["2012-06-25",3599.09,3599.09,3599.09,3599.09,0],["2012-06-26",3391.45,3633.7,3391.45,3633.7,300],["2012-06-27",3633.7,3633.7,3633.7,3633.7,2600],["2012-06-28",3460.67,3772.13,3460.67,3772.13,1400],["2012-06-29",3772.13,3772.13,3772.13,3772.13,0],["2012-07-02",3529.88,3875.95,3529.88,3875.95,200],["2012-07-03",3875.95,3875.95,3875.95,3875.95,0],["2012-07-04",3875.95,3875.95,3875.95,3875.95,0],["2012-07-05",3633.7,3979.77,3633.7,3979.77,303],["2012-07-06",4014.37,4014.37,4014.37,4014.37,100],["2012-07-09",4291.23,4291.23,3737.52,3737.52,3100],["2012-07-10",3564.49,3564.49,3564.49,3564.49,1000],["2012-07-11",3495.27,3806.73,3495.27,3806.73,4600],["2012-07-12",3564.49,4048.98,3564.49,4048.98,300],["2012-07-13",4222.01,4222.01,3772.13,3945.16,400],["2012-07-16",3702.91,4152.8,3702.91,4152.8,200],["2012-07-17",4152.8,4152.8,4152.8,4152.8,0],["2012-07-18",3910.55,3910.55,3875.95,3875.95,1500],["2012-07-19",3633.7,3633.7,3633.7,3633.7,100],["2012-07-20",3633.7,3806.73,3633.7,3806.73,2800],["2012-07-23",3806.73,3806.73,3668.31,3668.31,1700],["2012-07-24",3668.31,3668.31,3668.31,3668.31,0],["2012-07-25",3460.67,3910.55,3460.67,3910.55,200],["2012-07-26",3668.31,3806.73,3668.31,3806.73,200],["2012-07-27",3806.73,3806.73,3806.73,3806.73,0],["2012-07-30",3806.73,3806.73,3668.31,3668.31,200],["2012-07-31",3633.7,3633.7,3633.7,3633.7,1800],["2012-08-01",3633.7,3633.7,3633.7,3633.7,0],["2012-08-02",3737.52,3737.52,3633.7,3633.7,300],["2012-08-03",3633.7,3633.7,3633.7,3633.7,0],["2012-08-06",3391.45,3391.45,3391.45,3391.45,100],["2012-08-07",3564.49,3564.49,3564.49,3564.49,100],["2012-08-08",3495.27,3495.27,3495.27,3495.27,100],["2012-08-09",3495.27,3495.27,3495.27,3495.27,0],["2012-08-10",3253.03,3633.7,3253.03,3633.7,2200],["2012-08-13",3633.7,3633.7,3633.7,3633.7,0],["2012-08-14",3460.67,3460.67,3460.67,3460.67,2000],["2012-08-15",3702.91,3702.91,3702.91,3702.91,700],["2012-08-16",3702.91,3702.91,3702.91,3702.91,100],["2012-08-17",3356.85,3599.09,3356.85,3599.09,200],["2012-08-20",3599.09,3737.52,3495.27,3737.52,3300],["2012-08-21",3495.27,3599.09,3495.27,3564.49,1200],["2012-08-22",3460.67,3460.67,3460.67,3460.67,200],["2012-08-23",3218.42,3322.24,3218.42,3253.03,900],["2012-08-24",3460.67,3460.67,3460.67,3460.67,3100],["2012-08-27",3599.09,3599.09,3599.09,3599.09,100],["2012-08-28",3356.85,3841.34,3356.85,3841.34,3100],["2012-08-29",3599.09,3633.7,3599.09,3633.7,1300],["2012-08-30",3633.7,3633.7,3426.06,3633.7,5200],["2012-08-31",3529.88,3529.88,3495.27,3495.27,900],["2012-09-04",3633.7,3633.7,3633.7,3633.7,100],["2012-09-05",3806.73,3806.73,3806.73,3806.73,100],["2012-09-06",3806.73,3806.73,3806.73,3806.73,0],["2012-09-07",3806.73,3806.73,3806.73,3806.73,0],["2012-09-10",3806.73,3806.73,3806.73,3806.73,0],["2012-09-11",3564.49,3806.73,3564.49,3806.73,400],["2012-09-12",3806.73,3806.73,3806.73,3806.73,0],["2012-09-13",3806.73,3806.73,3806.73,3806.73,0],["2012-09-14",3564.49,3564.49,3564.49,3564.49,100],["2012-09-17",3564.49,3564.49,3564.49,3564.49,0],["2012-09-18",3460.67,3460.67,3322.24,3322.24,17400],["2012-09-19",3322.24,3322.24,3322.24,3322.24,12],["2012-09-20",3322.24,3322.24,3322.24,3322.24,40],["2012-09-21",3322.24,3322.24,3322.24,3322.24,0],["2012-09-24",3529.88,3529.88,3529.88,3529.88,100],["2012-09-25",3529.88,3529.88,3529.88,3529.88,0],["2012-09-26",3529.88,3529.88,3529.88,3529.88,0],["2012-09-27",3529.88,3529.88,3529.88,3529.88,0],["2012-09-28",3529.88,3529.88,3529.88,3529.88,0],["2012-10-01",3529.88,3529.88,3529.88,3529.88,0],["2012-10-02",3529.88,3529.88,3529.88,3529.88,0],["2012-10-03",3564.49,3564.49,3564.49,3564.49,100],["2012-10-04",3564.49,3564.49,3564.49,3564.49,0],["2012-10-05",3564.49,3564.49,3564.49,3564.49,0],["2012-10-08",3460.67,3460.67,3460.67,3460.67,400],["2012-10-09",3460.67,3460.67,3460.67,3460.67,200],["2012-10-10",3529.88,3529.88,3529.88,3529.88,100],["2012-10-11",3529.88,3529.88,3529.88,3529.88,0],["2012-10-12",3529.88,3529.88,3529.88,3529.88,0],["2012-10-15",3287.63,3772.13,3287.63,3772.13,1500],["2012-10-16",3737.52,3806.73,3737.52,3806.73,200],["2012-10-17",3806.73,3806.73,3806.73,3806.73,0],["2012-10-18",3979.77,3979.77,3979.77,3979.77,100],["2012-10-19",3979.77,3979.77,3979.77,3979.77,0],["2012-10-22",3979.77,3979.77,3979.77,3979.77,0],["2012-10-23",3979.77,3979.77,3979.77,3979.77,0],["2012-10-24",3979.77,3979.77,3979.77,3979.77,0],["2012-10-25",3979.77,3979.77,3979.77,3979.77,0],["2012-10-26",3979.77,3979.77,3979.77,3979.77,0],["2012-10-29",3702.91,3772.13,3702.91,3737.52,6400],["2012-10-30",3737.52,3737.52,3737.52,3737.52,1600],["2012-10-31",3737.52,3737.52,3737.52,3737.52,0],["2012-11-01",3737.52,3737.52,3737.52,3737.52,0],["2012-11-02",3737.52,3737.52,3737.52,3737.52,0],["2012-11-05",3806.73,3806.73,3806.73,3806.73,200],["2012-11-06",3806.73,3806.73,3806.73,3806.73,0],["2012-11-07",3806.73,3806.73,3806.73,3806.73,0],["2012-11-08",3806.73,3806.73,3806.73,3806.73,0],["2012-11-09",4048.98,4048.98,4048.98,4048.98,200],["2012-11-12",3772.13,3772.13,3772.13,3772.13,300],["2012-11-13",3599.09,3702.91,3599.09,3702.91,200],["2012-11-14",3737.52,3737.52,3737.52,3737.52,1000],["2012-11-15",3979.77,3979.77,3979.77,3979.77,700],["2012-11-16",3979.77,3979.77,3979.77,3979.77,0],["2012-11-19",3979.77,3979.77,3979.77,3979.77,0],["2012-11-20",3979.77,3979.77,3979.77,3979.77,0],["2012-11-21",3979.77,3979.77,3979.77,3979.77,0],["2012-11-22",4256.62,4256.62,4256.62,4256.62,100],["2012-11-23",4533.47,4533.47,3979.77,4464.26,1300],["2012-11-26",4152.8,4464.26,4152.8,4152.8,12100],["2012-11-27",4429.65,4429.65,3875.95,3875.95,5700],["2012-11-28",3875.95,3875.95,3875.95,3875.95,0],["2012-11-29",4118.19,4118.19,3875.95,4083.59,600],["2012-11-30",3875.95,3979.77,3806.73,3979.77,1700],["2012-12-03",4152.8,4152.8,3702.91,3945.16,300],["2012-12-04",3806.73,3945.16,3806.73,3945.16,1100],["2012-12-05",3806.73,3806.73,3806.73,3806.73,1000],["2012-12-06",3806.73,3806.73,3806.73,3806.73,0],["2012-12-07",4014.37,4014.37,4014.37,4014.37,100],["2012-12-10",4048.98,4048.98,3945.16,3945.16,300],["2012-12-11",3945.16,3945.16,3945.16,3945.16,0],["2012-12-12",4187.41,4187.41,3945.16,3945.16,2600],["2012-12-13",4048.98,4048.98,4048.98,4048.98,100],["2012-12-14",3945.16,3945.16,3910.55,3945.16,1600],["2012-12-17",3737.52,3737.52,3702.91,3737.52,900],["2012-12-18",3564.49,3564.49,3564.49,3564.49,100],["2012-12-19",3599.09,3806.73,3460.67,3806.73,1600],["2012-12-20",3633.7,3806.73,3599.09,3806.73,400],["2012-12-21",3806.73,3806.73,3806.73,3806.73,0],["2012-12-24",3875.95,3875.95,3875.95,3875.95,100],["2012-12-25",4118.19,4118.19,3945.16,3945.16,3300],["2012-12-26",3945.16,3945.16,3945.16,3945.16,0],["2012-12-27",3981.35,3981.35,3945.16,3945.16,1400],["2012-12-28",3945.16,3945.16,3945.16,3945.16,0],["2013-01-02",3945.16,3945.16,3945.16,3945.16,0],["2013-01-03",3945.16,3945.16,3945.16,3945.16,0],["2013-01-04",4017.55,4017.55,4017.55,4017.55,100],["2013-01-07",4017.55,4017.55,4017.55,4017.55,0],["2013-01-08",3872.77,3872.77,3872.77,3872.77,100],["2013-01-09",3655.61,3655.61,3655.61,3655.61,100],["2013-01-10",3438.44,3438.44,3438.44,3438.44,100],["2013-01-11",3438.44,3438.44,3438.44,3438.44,0],["2013-01-14",3655.61,3655.61,3655.61,3655.61,100],["2013-01-15",3908.96,3908.96,3438.44,3438.44,200],["2013-01-16",3764.19,3764.19,3764.19,3764.19,100],["2013-01-17",3474.64,3800.38,3438.44,3800.38,5100],["2013-01-18",3800.38,3800.38,3800.38,3800.38,0],["2013-01-21",3800.38,3800.38,3800.38,3800.38,0],["2013-01-22",3800.38,3800.38,3800.38,3800.38,0],["2013-01-23",3655.61,3655.61,3655.61,3655.61,500],["2013-01-24",3329.86,3981.35,3329.86,3981.35,800],["2013-01-25",3981.35,3981.35,3981.35,3981.35,200],["2013-01-28",3981.35,3981.35,3981.35,3981.35,0],["2013-01-29",3981.35,3981.35,3981.35,3981.35,0],["2013-01-30",3981.35,3981.35,3981.35,3981.35,1200],["2013-01-31",4089.94,4089.94,4089.94,4089.94,100],["2013-02-01",3981.35,3981.35,3981.35,3981.35,1100],["2013-02-04",4089.94,4089.94,3764.19,3764.19,22600],["2013-02-05",3981.35,4126.13,3474.64,3474.64,600],["2013-02-06",4089.94,4089.94,4089.94,4089.94,200],["2013-02-07",3981.35,3981.35,3800.38,3981.35,700],["2013-02-08",3981.35,3981.35,3981.35,3981.35,400],["2013-02-18",3981.35,3981.35,3981.35,3981.35,100],["2013-02-19",4017.55,4017.55,4017.55,4017.55,200],["2013-02-20",3981.35,4017.55,3981.35,4017.55,400],["2013-02-21",3981.35,3981.35,3981.35,3981.35,600],["2013-02-22",3945.16,4379.49,3945.16,4379.49,900],["2013-02-25",4126.13,4126.13,3981.35,4089.94,2200],["2013-02-26",4053.74,4162.32,3981.35,4162.32,700],["2013-02-27",3981.35,4053.74,3908.96,3908.96,2700],["2013-02-28",3981.35,3981.35,3981.35,3981.35,0],["2013-03-01",3981.35,3981.35,3981.35,3981.35,200],["2013-03-04",3981.35,3981.35,3981.35,3981.35,0],["2013-03-05",3981.35,3981.35,3981.35,3981.35,0],["2013-03-06",3800.38,3908.96,3800.38,3908.96,500],["2013-03-07",3764.19,3764.19,3619.41,3619.41,1100],["2013-03-08",3619.41,3619.41,3619.41,3619.41,0],["2013-03-11",3619.41,3619.41,3619.41,3619.41,0],["2013-03-12",3619.41,3619.41,3619.41,3619.41,400],["2013-03-13",3655.61,3655.61,3655.61,3655.61,700],["2013-03-14",3655.61,3655.61,3655.61,3655.61,0],["2013-03-15",3655.61,3655.61,3655.61,3655.61,0],["2013-03-18",3655.61,3655.61,3655.61,3655.61,0],["2013-03-19",3655.61,3655.61,3655.61,3655.61,0],["2013-03-20",3655.61,3655.61,3655.61,3655.61,0],["2013-03-21",3655.61,3655.61,3655.61,3655.61,0],["2013-03-22",3655.61,3655.61,3655.61,3655.61,0],["2013-03-25",3583.22,3583.22,3474.64,3474.64,300],["2013-03-26",3474.64,3474.64,3474.64,3474.64,0],["2013-03-27",3474.64,3474.64,3474.64,3474.64,0],["2013-03-28",3474.64,3474.64,3474.64,3474.64,0],["2013-03-29",3619.41,3691.8,3619.41,3619.41,1300],["2013-04-01",3619.41,3619.41,3619.41,3619.41,0],["2013-04-02",3945.16,3945.16,3945.16,3945.16,100],["2013-04-03",3945.16,3945.16,3945.16,3945.16,0],["2013-04-04",3800.38,3800.38,3800.38,3800.38,300],["2013-04-05",3727.99,3727.99,3727.99,3727.99,400],["2013-04-08",3727.99,3727.99,3727.99,3727.99,0],["2013-04-09",3800.38,3800.38,3800.38,3800.38,100],["2013-04-10",3800.38,3800.38,3800.38,3800.38,0],["2013-04-11",3800.38,3800.38,3800.38,3800.38,0],["2013-04-12",3764.19,3764.19,3764.19,3764.19,100],["2013-04-15",3655.61,3655.61,3619.41,3619.41,800],["2013-04-16",3655.61,3655.61,3655.61,3655.61,0],["2013-04-17",3619.41,3727.99,3583.22,3727.99,500],["2013-04-18",3619.41,3727.99,3510.83,3727.99,600],["2013-04-22",3727.99,3727.99,3727.99,3727.99,0],["2013-04-23",3727.99,3727.99,3727.99,3727.99,0],["2013-04-24",3619.41,3619.41,3402.25,3619.41,1600],["2013-04-25",3547.02,3764.19,3510.83,3764.19,1600],["2013-04-26",3619.41,3619.41,3619.41,3619.41,100],["2013-05-02",3547.02,3691.8,3547.02,3691.8,1100],["2013-05-03",3547.02,3619.41,3510.83,3619.41,1900],["2013-05-06",3619.41,3619.41,3619.41,3619.41,1100],["2013-05-07",3619.41,3619.41,3619.41,3619.41,4000],["2013-05-08",3695.61,3695.61,3695.61,3695.61,132],["2013-05-09",3733.71,3733.71,3733.71,3733.71,100],["2013-05-10",3809.91,3809.91,3809.91,3809.91,100],["2013-05-13",3657.51,3771.81,3619.41,3771.81,600],["2013-05-14",3581.31,3695.61,3428.92,3657.51,1800],["2013-05-15",3809.91,3809.91,3809.91,3809.91,100],["2013-05-16",3809.91,3809.91,3809.91,3809.91,0],["2013-05-17",3809.91,3809.91,3809.91,3809.91,0],["2013-05-20",3809.91,3809.91,3809.91,3809.91,0],["2013-05-21",3809.91,3809.91,3809.91,3809.91,0],["2013-05-22",3809.91,3809.91,3733.71,3733.71,8100],["2013-05-23",3657.51,3657.51,3657.51,3657.51,100],["2013-05-24",3505.11,3505.11,3505.11,3505.11,200],["2013-05-27",3505.11,3505.11,3505.11,3505.11,0],["2013-05-28",3848.01,3848.01,3848.01,3848.01,1800],["2013-05-29",3848.01,3848.01,3848.01,3848.01,0],["2013-05-30",3848.01,3848.01,3848.01,3848.01,0],["2013-05-31",3809.91,4038.5,3581.31,4038.5,1200],["2013-06-03",4000.4,4000.4,4000.4,4000.4,100],["2013-06-04",4000.4,4000.4,4000.4,4000.4,0],["2013-06-05",4038.5,4190.9,4038.5,4190.9,3105],["2013-06-06",4190.9,4190.9,4190.9,4190.9,0],["2013-06-07",4190.9,4190.9,4190.9,4190.9,0],["2013-06-10",4114.7,4114.7,4114.7,4114.7,3000],["2013-06-11",3809.91,3848.01,3809.91,3848.01,700],["2013-06-12",3809.91,4000.4,3809.91,4000.4,14100],["2013-06-13",3809.91,3962.3,3619.41,3809.91,4300],["2013-06-14",3886.11,3886.11,3886.11,3886.11,0],["2013-06-17",3886.11,3886.11,3886.11,3886.11,0],["2013-06-18",3543.21,3771.81,3543.21,3771.81,200],["2013-06-19",3886.11,3886.11,3886.11,3886.11,500],["2013-06-20",3886.11,3886.11,3886.11,3886.11,50],["2013-06-21",3657.51,3657.51,3657.51,3657.51,100],["2013-06-24",3809.91,3809.91,3733.71,3733.71,6200],["2013-06-25",3733.71,3733.71,3733.71,3733.71,0],["2013-06-26",3809.91,3924.2,3771.81,3924.2,400],["2013-06-27",4000.4,4000.4,4000.4,4000.4,100],["2013-06-28",4000.4,4000.4,4000.4,4000.4,0],["2013-07-01",4000.4,4000.4,4000.4,4000.4,0],["2013-07-02",4000.4,4000.4,4000.4,4000.4,0],["2013-07-03",4000.4,4000.4,4000.4,4000.4,0],["2013-07-04",4267.1,4267.1,4267.1,4267.1,100],["2013-07-05",4267.1,4267.1,4267.1,4267.1,0],["2013-07-08",4267.1,4267.1,4267.1,4267.1,0],["2013-07-09",3848.01,4686.19,3848.01,4000.4,1300],["2013-07-10",4000.4,4000.4,4000.4,4000.4,0],["2013-07-11",3924.2,3962.3,3924.2,3962.3,200],["2013-07-12",3962.3,3962.3,3962.3,3962.3,0],["2013-07-15",3962.3,3962.3,3962.3,3962.3,0],["2013-07-16",3962.3,3962.3,3962.3,3962.3,0],["2013-07-17",3581.31,3695.61,3581.31,3657.51,2400],["2013-07-18",3809.91,3809.91,3809.91,3809.91,2000],["2013-07-19",3809.91,3809.91,3809.91,3809.91,509],["2013-07-22",3809.91,3809.91,3809.91,3809.91,600],["2013-07-23",3809.91,3886.11,3809.91,3886.11,800],["2013-07-24",3886.11,3886.11,3886.11,3886.11,300],["2013-07-25",3924.2,3924.2,3924.2,3924.2,100],["2013-07-26",3924.2,3924.2,3924.2,3924.2,0],["2013-07-29",3924.2,3924.2,3924.2,3924.2,0],["2013-07-30",3809.91,3809.91,3809.91,3809.91,700],["2013-07-31",3809.91,3809.91,3809.91,3809.91,500],["2013-08-01",3809.91,3924.2,3809.91,3924.2,700],["2013-08-02",3924.2,3924.2,3924.2,3924.2,0],["2013-08-05",3809.91,3809.91,3809.91,3809.91,300],["2013-08-06",3809.91,3809.91,3809.91,3809.91,200],["2013-08-07",3809.91,3809.91,3809.91,3809.91,0],["2013-08-08",3809.91,4010.43,3809.91,4010.43,1100],["2013-08-09",4010.43,4010.43,4010.43,4010.43,0],["2013-08-12",4010.43,4010.43,4010.43,4010.43,0],["2013-08-13",4010.43,4010.43,4010.43,4010.43,0],["2013-08-14",4010.43,4010.43,4010.43,4010.43,0],["2013-08-15",4010.43,4411.47,4010.43,4411.47,400],["2013-08-16",4411.47,4411.47,4411.47,4411.47,0],["2013-08-19",4411.47,4411.47,4411.47,4411.47,0],["2013-08-20",3970.32,3970.32,3970.32,3970.32,2900],["2013-08-21",3970.32,3970.32,3970.32,3970.32,0],["2013-08-22",3970.32,3970.32,3970.32,3970.32,0],["2013-08-23",4010.43,4010.43,4010.43,4010.43,200],["2013-08-26",4010.43,4010.43,4010.43,4010.43,0],["2013-08-27",4010.43,4010.43,4010.43,4010.43,0],["2013-08-28",3769.8,3769.8,3769.8,3769.8,500],["2013-08-29",4010.43,4010.43,4010.43,4010.43,200],["2013-08-30",4010.43,4010.43,4010.43,4010.43,0],["2013-09-03",4010.43,4010.43,4010.43,4010.43,0],["2013-09-04",4010.43,4010.43,4010.43,4010.43,0],["2013-09-05",4010.43,4010.43,4010.43,4010.43,0],["2013-09-06",3609.39,4010.43,3609.39,3930.22,14200],["2013-09-09",3930.22,3930.22,3930.22,3930.22,0],["2013-09-10",3850.01,3850.01,3850.01,3850.01,1000],["2013-09-11",3850.01,3850.01,3850.01,3850.01,0],["2013-09-12",4010.43,4010.43,4010.43,4010.43,500],["2013-09-13",4010.43,4010.43,4010.43,4010.43,0],["2013-09-16",4010.43,4010.43,4010.43,4010.43,0],["2013-09-17",4010.43,4010.43,4010.43,4010.43,0],["2013-09-18",4010.43,4010.43,4010.43,4010.43,0],["2013-09-19",4010.43,4010.43,4010.43,4010.43,0],["2013-09-20",4010.43,4010.43,4010.43,4010.43,0],["2013-09-23",4010.43,4010.43,4010.43,4010.43,0],["2013-09-24",3769.8,3769.8,3729.7,3729.7,2500],["2013-09-25",3729.7,3729.7,3729.7,3729.7,0],["2013-09-26",3729.7,3930.22,3729.7,3930.22,19000],["2013-09-27",3890.12,3890.12,3890.12,3890.12,4000],["2013-09-30",3729.7,3729.7,3729.7,3729.7,500],["2013-10-01",3729.7,3850.01,3729.7,3729.7,1000],["2013-10-02",3809.91,3850.01,3809.91,3809.91,10900],["2013-10-03",3809.91,3809.91,3809.91,3809.91,10000],["2013-10-04",3809.91,3809.91,3769.8,3769.8,27300],["2013-10-07",3930.22,3930.22,3809.91,3809.91,11000],["2013-10-08",3809.91,3809.91,3809.91,3809.91,1200],["2013-10-09",3809.91,3850.01,3809.91,3850.01,22300],["2013-10-10",3850.01,3850.01,3850.01,3850.01,12900],["2013-10-11",3769.8,3809.91,3769.8,3809.91,5700],["2013-10-14",3850.01,3850.01,3809.91,3809.91,6900],["2013-10-15",3809.91,3809.91,3809.91,3809.91,3300],["2013-10-16",3890.12,3890.12,3890.12,3890.12,200],["2013-10-17",3850.01,3850.01,3729.7,3729.7,500],["2013-10-18",3729.7,3729.7,3729.7,3729.7,200],["2013-10-21",3729.7,3729.7,3729.7,3729.7,0],["2013-10-22",3689.59,3689.59,3689.59,3689.59,200],["2013-10-23",3809.91,3809.91,3809.91,3809.91,1000],["2013-10-24",3850.01,3850.01,3850.01,3850.01,100],["2013-10-25",3850.01,3850.01,3850.01,3850.01,0],["2013-10-28",3850.01,3850.01,3850.01,3850.01,0],["2013-10-29",3850.01,3850.01,3850.01,3850.01,0],["2013-10-30",3850.01,3850.01,3850.01,3850.01,0],["2013-10-31",3850.01,3850.01,3850.01,3850.01,0],["2013-11-01",3850.01,3850.01,3850.01,3850.01,0],["2013-11-04",3609.39,4010.43,3609.39,4010.43,2100],["2013-11-05",3609.39,3609.39,3609.39,3609.39,900],["2013-11-06",3689.59,3689.59,3689.59,3689.59,100],["2013-11-07",3689.59,3689.59,3689.59,3689.59,0],["2013-11-08",3809.91,3809.91,3809.91,3809.91,100],["2013-11-11",3970.32,3970.32,3970.32,3970.32,100],["2013-11-12",3970.32,3970.32,3890.12,3890.12,200],["2013-11-13",3890.12,3890.12,3890.12,3890.12,0],["2013-11-14",3609.39,3649.49,3609.39,3649.49,1600],["2013-11-15",3649.49,3649.49,3649.49,3649.49,200],["2013-11-18",3649.49,3649.49,3649.49,3649.49,0],["2013-11-19",3649.49,3649.49,3649.49,3649.49,0],["2013-11-20",3890.12,3890.12,3890.12,3890.12,100],["2013-11-21",3890.12,3890.12,3850.01,3850.01,3200],["2013-11-22",3850.01,3850.01,3850.01,3850.01,900],["2013-11-25",3850.01,3850.01,3850.01,3850.01,0],["2013-11-26",3729.7,3809.91,3729.7,3809.91,1100],["2013-11-27",3769.8,3769.8,3769.8,3769.8,1000],["2013-11-28",4090.64,4090.64,3809.91,3809.91,900],["2013-11-29",3809.91,3809.91,3809.91,3809.91,0],["2013-12-02",3809.91,3809.91,3809.91,3809.91,0],["2013-12-03",3809.91,3809.91,3809.91,3809.91,0],["2013-12-04",3809.91,3809.91,3809.91,3809.91,800],["2013-12-05",3809.91,4010.43,3809.91,4010.43,3200],["2013-12-06",4010.43,4010.43,4010.43,4010.43,200],["2013-12-09",3850.01,3850.01,3850.01,3850.01,800],["2013-12-10",3850.01,3850.01,3850.01,3850.01,1400],["2013-12-11",3890.12,3890.12,3850.01,3850.01,2100],["2013-12-12",3769.8,3769.8,3769.8,3769.8,100],["2013-12-13",3769.8,3769.8,3769.8,3769.8,0],["2013-12-16",3769.8,3769.8,3769.8,3769.8,0],["2013-12-17",3769.8,3769.8,3769.8,3769.8,0],["2013-12-18",3930.22,3970.32,3930.22,3970.32,1500],["2013-12-19",3970.32,3970.32,3970.32,3970.32,0],["2013-12-20",4170.85,4170.85,4090.64,4090.64,620],["2013-12-23",4010.43,4010.43,4010.43,4010.43,200],["2013-12-24",4010.43,4010.43,4010.43,4010.43,0],["2013-12-25",4050.53,4210.95,4050.53,4210.95,622],["2013-12-26",4090.64,4251.05,3809.91,4251.05,1300],["2013-12-27",4251.05,4251.05,4251.05,4251.05,0],["2013-12-30",4251.05,4251.05,4251.05,4251.05,0],["2013-12-31",4126.02,4251.05,4000.99,4000.99,1600],["2014-01-02",3750.93,4126.02,3750.93,4126.02,600],["2014-01-03",4126.02,4126.02,4126.02,4126.02,0],["2014-01-06",3917.64,4000.99,3917.64,4000.99,1900],["2014-01-07",3917.64,3959.32,3917.64,3959.32,800],["2014-01-08",4042.67,4042.67,4042.67,4042.67,200],["2014-01-09",4042.67,4042.67,4042.67,4042.67,0],["2014-01-10",3959.32,4000.99,3959.32,4000.99,3000],["2014-01-13",4000.99,4000.99,4000.99,4000.99,2300],["2014-01-14",4167.7,4167.7,4042.67,4042.67,2900],["2014-01-15",4042.67,4042.67,4042.67,4042.67,0],["2014-01-16",4000.99,4084.35,4000.99,4042.67,21100],["2014-01-17",4084.35,4084.35,4084.35,4084.35,5000],["2014-01-20",4084.35,4084.35,4084.35,4084.35,0],["2014-01-21",4042.67,4042.67,4042.67,4042.67,500],["2014-01-22",3959.32,4084.35,3959.32,4084.35,3200],["2014-01-23",4084.35,4126.02,4084.35,4126.02,9300],["2014-01-24",4126.02,4167.7,4084.35,4167.7,1600],["2014-01-27",4209.38,4459.44,4209.38,4459.44,500],["2014-02-06",4417.76,4417.76,4417.76,4417.76,100],["2014-02-07",4167.7,4376.09,4167.7,4376.09,700],["2014-02-10",4126.02,4126.02,4126.02,4126.02,300],["2014-02-11",4376.09,4376.09,4376.09,4376.09,1600],["2014-02-12",4167.7,4251.05,4167.7,4209.38,10700],["2014-02-13",4209.38,4251.05,4209.38,4209.38,1460],["2014-02-14",4209.38,4251.05,4209.38,4251.05,3000],["2014-02-17",4251.05,4251.05,4251.05,4251.05,500],["2014-02-18",4209.38,4251.05,4209.38,4251.05,1500],["2014-02-19",4209.38,4376.09,4209.38,4209.38,2976],["2014-02-20",4209.38,4292.73,4209.38,4251.05,3000],["2014-02-21",4292.73,4292.73,4292.73,4292.73,2209],["2014-02-24",4292.73,4292.73,4292.73,4292.73,20],["2014-02-25",4251.05,4251.05,4167.7,4167.7,2400],["2014-02-26",4251.05,4292.73,4251.05,4292.73,2300],["2014-02-27",4292.73,4501.12,4292.73,4501.12,6920],["2014-02-28",4251.05,4376.09,4251.05,4376.09,2000],["2014-03-03",4376.09,4376.09,4376.09,4376.09,3000],["2014-03-04",4376.09,4376.09,4376.09,4376.09,0],["2014-03-05",4376.09,4459.44,4376.09,4459.44,4100],["2014-03-06",4376.09,4501.12,4376.09,4501.12,5000],["2014-03-07",4417.76,4417.76,4376.09,4376.09,1200],["2014-03-10",4417.76,4459.44,4376.09,4376.09,2400],["2014-03-11",4292.73,4417.76,4292.73,4417.76,205],["2014-03-12",4417.76,4501.12,4417.76,4501.12,1100],["2014-03-13",4376.09,4376.09,4376.09,4376.09,100],["2014-03-14",4376.09,4417.76,4376.09,4417.76,900],["2014-03-17",4251.05,4417.76,4251.05,4417.76,500],["2014-03-18",4417.76,4459.44,4376.09,4376.09,910],["2014-03-19",4501.12,4584.47,4459.44,4459.44,5500],["2014-03-20",4501.12,4751.18,4501.12,4542.79,8600],["2014-03-21",4542.79,4667.82,4542.79,4667.82,4500],["2014-03-24",4667.82,4792.86,4626.15,4792.86,36600],["2014-03-25",4917.89,4917.89,4667.82,4667.82,700],["2014-03-26",4292.73,4917.89,4292.73,4584.47,2400],["2014-03-27",4751.18,4751.18,4751.18,4751.18,300],["2014-03-28",4751.18,4751.18,4751.18,4751.18,200],["2014-03-31",4667.82,4667.82,4667.82,4667.82,4000],["2014-04-01",4584.47,4584.47,4584.47,4584.47,1000],["2014-04-02",4167.7,4584.47,4167.7,4584.47,18800],["2014-04-03",4584.47,4584.47,4584.47,4584.47,100],["2014-04-04",4584.47,4584.47,4167.7,4167.7,4200],["2014-04-07",4501.12,4501.12,4501.12,4501.12,300],["2014-04-08",4501.12,4584.47,4501.12,4584.47,6000],["2014-04-10",4501.12,4501.12,4501.12,4501.12,400],["2014-04-11",4376.09,4376.09,4376.09,4376.09,600],["2014-04-14",4376.09,4376.09,4376.09,4376.09,0],["2014-04-15",4209.38,4542.79,4209.38,4542.79,11300],["2014-04-16",4167.7,4167.7,4167.7,4167.7,1500],["2014-04-17",4584.47,4584.47,4584.47,4584.47,2100],["2014-04-18",4584.47,4584.47,4584.47,4584.47,1000],["2014-04-21",4584.47,4584.47,4584.47,4584.47,200],["2014-04-22",4334.41,4584.47,4334.41,4584.47,9900],["2014-04-23",4584.47,4584.47,4584.47,4584.47,0],["2014-04-24",4584.47,4584.47,4584.47,4584.47,0],["2014-04-25",4584.47,4584.47,4584.47,4584.47,0],["2014-04-28",4584.47,4584.47,4584.47,4584.47,0],["2014-04-29",4584.47,4584.47,4584.47,4584.47,0],["2014-05-05",4584.47,4584.47,4584.47,4584.47,0],["2014-05-06",4322.5,4322.5,4191.52,4191.52,4000],["2014-05-07",4191.52,4191.52,4191.52,4191.52,0],["2014-05-08",3929.55,3929.55,3929.55,3929.55,100],["2014-05-09",3929.55,3929.55,3929.55,3929.55,0],["2014-05-12",3929.55,3929.55,3929.55,3929.55,500],["2014-05-13",3580.25,3580.25,3580.25,3580.25,500],["2014-05-14",3929.55,3929.55,3929.55,3929.55,1000],["2014-05-15",3929.55,3929.55,3929.55,3929.55,100],["2014-05-16",4322.5,4322.5,4322.5,4322.5,200],["2014-05-19",4322.5,4322.5,4322.5,4322.5,0],["2014-05-20",4584.47,4584.47,4584.47,4584.47,100],["2014-05-21",4584.47,4584.47,4584.47,4584.47,100],["2014-05-22",4584.47,4584.47,4584.47,4584.47,200],["2014-05-23",4628.13,4628.13,4628.13,4628.13,200],["2014-05-26",4628.13,4628.13,4628.13,4628.13,0],["2014-05-27",4366.16,4628.13,4366.16,4628.13,400],["2014-05-28",4366.16,4366.16,4366.16,4366.16,3209],["2014-05-29",4628.13,4628.13,4628.13,4628.13,100],["2014-05-30",4628.13,4628.13,4628.13,4628.13,0],["2014-06-02",4628.13,4628.13,4628.13,4628.13,0],["2014-06-03",4322.5,4322.5,4322.5,4322.5,3200],["2014-06-04",4322.5,4322.5,4322.5,4322.5,0],["2014-06-05",4366.16,4366.16,4366.16,4366.16,4900],["2014-06-06",4366.16,4366.16,4366.16,4366.16,0],["2014-06-09",4366.16,4366.16,4366.16,4366.16,2500],["2014-06-10",4409.82,4453.49,4409.82,4453.49,4000],["2014-06-11",4453.49,4453.49,4453.49,4453.49,0],["2014-06-12",4453.49,4453.49,4453.49,4453.49,500],["2014-06-13",4497.15,4497.15,4497.15,4497.15,1000],["2014-06-16",4497.15,4497.15,4497.15,4497.15,2800],["2014-06-17",4497.15,4497.15,4497.15,4497.15,600],["2014-06-18",4540.81,4540.81,4540.81,4540.81,1000],["2014-06-19",4540.81,4540.81,4540.81,4540.81,4500],["2014-06-20",4802.78,4802.78,4802.78,4802.78,3000],["2014-06-23",4802.78,4802.78,4802.78,4802.78,0],["2014-06-24",4628.13,4628.13,4584.47,4584.47,2700],["2014-06-25",4584.47,4584.47,4584.47,4584.47,0],["2014-06-26",4584.47,4584.47,4584.47,4584.47,0],["2014-06-27",4584.47,4584.47,4584.47,4584.47,0],["2014-06-30",4584.47,4584.47,4584.47,4584.47,0],["2014-07-01",4191.52,4584.47,4191.52,4584.47,1100],["2014-07-02",4802.78,4802.78,4802.78,4802.78,3400],["2014-07-03",4584.47,4584.47,4584.47,4584.47,3000],["2014-07-04",4584.47,4584.47,4584.47,4584.47,0],["2014-07-07",4584.47,4584.47,4584.47,4584.47,0],["2014-07-08",4584.47,4584.47,4584.47,4584.47,0],["2014-07-09",4584.47,4584.47,4584.47,4584.47,0],["2014-07-10",4715.46,4715.46,4715.46,4715.46,100],["2014-07-11",4715.46,4715.46,4715.46,4715.46,0],["2014-07-14",4715.46,4715.46,4715.46,4715.46,0],["2014-07-15",4584.47,4759.12,4584.47,4759.12,1200],["2014-07-16",4322.5,4322.5,4322.5,4322.5,80000],["2014-07-17",4715.46,4715.46,4715.46,4715.46,100],["2014-07-18",4715.46,4715.46,4715.46,4715.46,0],["2014-07-21",4715.46,4715.46,4715.46,4715.46,0],["2014-07-22",4715.46,4715.46,4715.46,4715.46,2500],["2014-07-23",4715.46,4715.46,4715.46,4715.46,1900],["2014-07-24",4715.46,4846.44,4715.46,4846.44,800],["2014-07-25",4890.1,4890.1,4759.12,4759.12,10500],["2014-07-28",4584.47,4584.47,4584.47,4584.47,1000],["2014-07-29",4584.47,4584.47,4584.47,4584.47,0],["2014-07-30",4366.16,4366.16,4366.16,4366.16,2100],["2014-07-31",4366.16,4366.16,4366.16,4366.16,0],["2014-08-01",4366.16,4366.16,4366.16,4366.16,0],["2014-08-04",4366.16,4366.16,4366.16,4366.16,0],["2014-08-05",4497.15,4497.15,4497.15,4497.15,4900],["2014-08-06",4497.15,4497.15,4497.15,4497.15,0],["2014-08-07",4584.47,4584.47,4584.47,4584.47,2400],["2014-08-08",4802.78,4802.78,4802.78,4802.78,200],["2014-08-11",4802.78,4802.78,4802.78,4802.78,0],["2014-08-12",4802.78,4802.78,4802.78,4802.78,0],["2014-08-13",4802.78,4802.78,4802.78,4802.78,0],["2014-08-14",4802.78,4802.78,4802.78,4802.78,0],["2014-08-15",4802.78,4802.78,4802.78,4802.78,0],["2014-08-18",4802.78,4802.78,4802.78,4802.78,0],["2014-08-19",4802.78,4802.78,4802.78,4802.78,0],["2014-08-20",4802.78,4802.78,4802.78,4802.78,100],["2014-08-21",4890.1,4890.1,4802.78,4802.78,4000],["2014-08-22",5021.09,5021.09,5021.09,5021.09,3600],["2014-08-25",5021.09,5021.09,5021.09,5021.09,1400],["2014-08-26",5021.09,5021.09,5021.09,5021.09,0],["2014-08-27",4540.81,4540.81,4540.81,4540.81,200],["2014-08-28",4147.85,4628.13,4147.85,4628.13,2200],["2014-08-29",4628.13,4628.13,4628.13,4628.13,0],["2014-09-03",4628.13,4628.13,4628.13,4628.13,0],["2014-09-04",4497.15,4628.13,4497.15,4628.13,2500],["2014-09-05",4715.46,4715.46,4715.46,4715.46,100],["2014-09-08",4715.46,4715.46,4715.46,4715.46,0],["2014-09-09",4715.46,4715.46,4715.46,4715.46,0],["2014-09-10",4715.46,4715.46,4715.46,4715.46,0],["2014-09-11",4453.49,4453.49,4453.49,4453.49,2100],["2014-09-12",4802.78,4802.78,4802.78,4802.78,200],["2014-09-15",4802.78,4802.78,4802.78,4802.78,0],["2014-09-16",4802.78,4802.78,4802.78,4802.78,1000],["2014-09-17",4540.81,4540.81,4540.81,4540.81,1800],["2014-09-18",4540.81,4540.81,4540.81,4540.81,0],["2014-09-19",4802.78,4802.78,4802.78,4802.78,200],["2014-09-22",4802.78,4802.78,4802.78,4802.78,0],["2014-09-23",4802.78,4802.78,4802.78,4802.78,0],["2014-09-24",4628.13,4628.13,4628.13,4628.13,1000],["2014-09-25",4628.13,4671.79,4628.13,4671.79,12200],["2014-09-26",4584.47,4715.46,4584.47,4715.46,1200],["2014-09-29",4715.46,4715.46,4715.46,4715.46,0],["2014-09-30",4715.46,4715.46,4715.46,4715.46,0],["2014-10-01",4628.13,5021.09,4628.13,5021.09,2100],["2014-10-02",5021.09,5021.09,5021.09,5021.09,0],["2014-10-03",5021.09,5021.09,5021.09,5021.09,0],["2014-10-06",5021.09,5021.09,5021.09,5021.09,100],["2014-10-07",4933.76,5021.09,4933.76,5021.09,1400],["2014-10-08",4933.76,5021.09,4933.76,5021.09,700],["2014-10-09",4977.42,5021.09,4977.42,5021.09,500],["2014-10-10",5021.09,5021.09,5021.09,5021.09,0],["2014-10-13",5021.09,5021.09,5021.09,5021.09,0],["2014-10-14",5021.09,5021.09,5021.09,5021.09,1600],["2014-10-15",5021.09,5021.09,5021.09,5021.09,0],["2014-10-16",4584.47,4584.47,4584.47,4584.47,4400],["2014-10-17",4933.76,4933.76,4933.76,4933.76,104],["2014-10-20",4933.76,4933.76,4933.76,4933.76,0],["2014-10-21",4933.76,4933.76,4933.76,4933.76,0],["2014-10-22",5021.09,5021.09,5021.09,5021.09,1000],["2014-10-23",4802.78,4802.78,4802.78,4802.78,1000],["2014-10-24",4802.78,5021.09,4802.78,5021.09,1400],["2014-10-27",5021.09,5021.09,5021.09,5021.09,0],["2014-10-28",5021.09,5021.09,5021.09,5021.09,0],["2014-10-29",5021.09,5021.09,5021.09,5021.09,0],["2014-10-30",4540.81,4933.76,4540.81,4933.76,2045],["2014-10-31",4802.78,4802.78,4802.78,4802.78,200],["2014-11-03",4933.76,4933.76,4933.76,4933.76,500],["2014-11-04",4890.1,5021.09,4846.44,5021.09,3100],["2014-11-05",4933.76,5021.09,4933.76,4977.42,5200],["2014-11-06",5023.09,5023.09,5023.09,5023.09,500],["2014-11-07",5023.09,5023.09,5023.09,5023.09,1100],["2014-11-10",5023.09,5023.09,5023.09,5023.09,4700],["2014-11-11",5023.09,5023.09,5023.09,5023.09,1300],["2014-11-12",5023.09,5023.09,5023.09,5023.09,0],["2014-11-13",5251.41,5251.41,5251.41,5251.41,1000],["2014-11-14",5251.41,5251.41,5251.41,5251.41,100],["2014-11-17",5251.41,5297.08,5205.75,5297.08,8420],["2014-11-18",5251.41,5251.41,5251.41,5251.41,1200],["2014-11-19",5251.41,5251.41,5251.41,5251.41,7920],["2014-11-20",5251.41,5342.74,5205.75,5342.74,4800],["2014-11-21",5251.41,5251.41,5251.41,5251.41,4000],["2014-11-24",5251.41,5388.4,5205.75,5388.4,3100],["2014-11-25",5388.4,5388.4,5388.4,5388.4,0],["2014-11-26",5251.41,5479.73,5251.41,5479.73,4400],["2014-11-27",5479.73,5479.73,5479.73,5479.73,0],["2014-11-28",5479.73,5479.73,5479.73,5479.73,0],["2014-12-01",5479.73,5479.73,5479.73,5479.73,80],["2014-12-02",5479.73,5479.73,5479.73,5479.73,0],["2014-12-03",5479.73,5479.73,5479.73,5479.73,0],["2014-12-04",5251.41,5251.41,5251.41,5251.41,5100],["2014-12-05",5251.41,5251.41,5251.41,5251.41,2091130],["2014-12-08",5251.41,5251.41,5251.41,5251.41,90],["2014-12-09",5251.41,5251.41,5251.41,5251.41,0],["2014-12-10",5205.75,5251.41,5205.75,5251.41,3500],["2014-12-11",5251.41,5251.41,5251.41,5251.41,0],["2014-12-12",5251.41,5251.41,5251.41,5251.41,46],["2014-12-15",5251.41,5251.41,5251.41,5251.41,0],["2014-12-16",5251.41,5251.41,5251.41,5251.41,854],["2014-12-17",4749.1,5114.42,4749.1,5114.42,1100],["2014-12-18",5114.42,5114.42,5114.42,5114.42,0],["2014-12-19",5114.42,5114.42,5114.42,5114.42,0],["2014-12-22",4612.11,4612.11,4612.11,4612.11,100],["2014-12-23",4612.11,4612.11,4612.11,4612.11,0],["2014-12-24",4612.11,4612.11,4612.11,4612.11,0],["2014-12-25",4155.46,5023.09,4155.46,5023.09,8900],["2014-12-26",4520.78,5251.41,4520.78,5251.41,13100],["2014-12-29",5251.41,5251.41,5251.41,5251.41,0],["2014-12-30",5251.41,5251.41,5251.41,5251.41,0],["2014-12-31",5251.41,5251.41,5251.41,5251.41,1000],["2015-01-05",4749.1,5023.09,4749.1,5023.09,2200],["2015-01-06",5023.09,5023.09,5023.09,5023.09,0],["2015-01-07",5023.09,5023.09,5023.09,5023.09,0],["2015-01-08",5023.09,5023.09,5023.09,5023.09,2000],["2015-01-09",5023.09,5023.09,5023.09,5023.09,40532],["2015-01-12",5023.09,5023.09,5023.09,5023.09,1100],["2015-01-13",5023.09,5023.09,5023.09,5023.09,0],["2015-01-14",5023.09,5023.09,5023.09,5023.09,0],["2015-01-15",5023.09,5023.09,5023.09,5023.09,0],["2015-01-16",5023.09,5023.09,5023.09,5023.09,320],["2015-01-19",5023.09,5023.09,5023.09,5023.09,0],["2015-01-20",5251.41,5251.41,5251.41,5251.41,300],["2015-01-21",5251.41,5251.41,5251.41,5251.41,0],["2015-01-22",5251.41,5251.41,5251.41,5251.41,0],["2015-01-23",4977.42,5388.4,4977.42,5388.4,840],["2015-01-26",5388.4,5388.4,5388.4,5388.4,100],["2015-01-27",5388.4,5388.4,5388.4,5388.4,1100],["2015-01-28",5388.4,5388.4,5388.4,5388.4,550],["2015-01-29",5388.4,5388.4,5388.4,5388.4,1840],["2015-01-30",5388.4,5388.4,5388.4,5388.4,200],["2015-02-02",5388.4,5479.73,5388.4,5388.4,4530],["2015-02-03",5388.4,5388.4,5388.4,5388.4,4],["2015-02-04",5388.4,5388.4,5388.4,5388.4,320],["2015-02-05",5023.09,5023.09,5023.09,5023.09,1804],["2015-02-06",5251.41,5251.41,5251.41,5251.41,500],["2015-02-09",5251.41,5251.41,5251.41,5251.41,0],["2015-02-10",5114.42,5114.42,5114.42,5114.42,200],["2015-02-11",5114.42,5114.42,5114.42,5114.42,0],["2015-02-12",5114.42,5114.42,5114.42,5114.42,4],["2015-02-13",5068.75,5068.75,5068.75,5068.75,1000],["2015-02-24",5068.75,5068.75,5068.75,5068.75,0],["2015-02-25",4566.44,4566.44,4566.44,4566.44,1600],["2015-02-26",5023.09,5023.09,5023.09,5023.09,200],["2015-02-27",5251.41,5251.41,5251.41,5251.41,104],["2015-03-02",5251.41,5251.41,5251.41,5251.41,0],["2015-03-03",5251.41,5251.41,5251.41,5251.41,0],["2015-03-04",5251.41,5251.41,5251.41,5251.41,0],["2015-03-05",5251.41,5251.41,5251.41,5251.41,0],["2015-03-06",5251.41,5251.41,5251.41,5251.41,0],["2015-03-09",5251.41,5251.41,5251.41,5251.41,0],["2015-03-10",5251.41,5251.41,5251.41,5251.41,0],["2015-03-11",5251.41,5251.41,5251.41,5251.41,100],["2015-03-12",5251.41,5251.41,5251.41,5251.41,0],["2015-03-13",5251.41,5251.41,5251.41,5251.41,0],["2015-03-16",5251.41,5251.41,5251.41,5251.41,0],["2015-03-17",5251.41,5251.41,5251.41,5251.41,0],["2015-03-18",5251.41,5251.41,5251.41,5251.41,2300],["2015-03-19",5251.41,5251.41,5251.41,5251.41,0],["2015-03-20",4886.1,4886.1,4886.1,4886.1,2000],["2015-03-23",4886.1,4886.1,4886.1,4886.1,100],["2015-03-24",4886.1,4886.1,4886.1,4886.1,0],["2015-03-25",5251.41,5251.41,5251.41,5251.41,200],["2015-03-26",5251.41,5251.41,5251.41,5251.41,800],["2015-03-27",5251.41,5251.41,5251.41,5251.41,0],["2015-03-30",5251.41,5251.41,5251.41,5251.41,0],["2015-03-31",5251.41,5251.41,5251.41,5251.41,300],["2015-04-01",5251.41,5251.41,5251.41,5251.41,0],["2015-04-02",5251.41,5251.41,5251.41,5251.41,900],["2015-04-03",5251.41,5251.41,5251.41,5251.41,0],["2015-04-06",5251.41,5251.41,5251.41,5251.41,0],["2015-04-07",5251.41,5251.41,5251.41,5251.41,1000],["2015-04-08",5251.41,5251.41,5251.41,5251.41,0],["2015-04-09",5251.41,5251.41,5251.41,5251.41,0],["2015-04-10",5023.09,5023.09,5023.09,5023.09,600],["2015-04-13",5023.09,5023.09,5023.09,5023.09,0],["2015-04-14",5251.41,5251.41,5251.41,5251.41,1000],["2015-04-15",4749.1,5205.75,4749.1,5205.75,2700],["2015-04-16",5205.75,5205.75,5205.75,5205.75,0],["2015-04-17",5205.75,5205.75,5205.75,5205.75,0],["2015-04-20",4703.44,5251.41,4703.44,5251.41,2700],["2015-04-21",4749.1,5251.41,4749.1,5251.41,23500],["2015-04-22",5251.41,5251.41,5251.41,5251.41,0],["2015-04-23",5251.41,5251.41,5251.41,5251.41,0],["2015-04-24",4794.77,4840.43,4794.77,4840.43,8600],["2015-04-27",4886.1,5205.75,4886.1,5205.75,200],["2015-05-04",5205.75,5205.75,5205.75,5205.75,0],["2015-05-05",4703.44,5434.07,4703.44,5434.07,29800],["2015-05-06",5434.07,5434.07,5434.07,5434.07,0],["2015-05-07",5251.41,5251.41,5251.41,5251.41,1000],["2015-05-08",5023.09,5251.41,5023.09,5251.41,15700],["2015-05-11",5251.41,5388.4,5251.41,5388.4,3700],["2015-05-12",5195.96,5195.96,5195.96,5195.96,23000],["2015-05-13",5195.96,5195.96,5195.96,5195.96,0],["2015-05-14",5195.96,5195.96,5195.96,5195.96,0],["2015-05-15",4859.19,4859.19,4859.19,4859.19,5000],["2015-05-18",4811.08,4811.08,4811.08,4811.08,2700],["2015-05-19",4811.08,5292.18,4811.08,5292.18,500],["2015-05-20",5292.18,5292.18,5292.18,5292.18,0],["2015-05-21",5292.18,5292.18,5292.18,5292.18,0],["2015-05-22",5292.18,5292.18,5292.18,5292.18,0],["2015-05-25",5292.18,5292.18,5292.18,5292.18,0],["2015-05-26",5292.18,5292.18,5292.18,5292.18,1000],["2015-05-27",5292.18,5292.18,5292.18,5292.18,0],["2015-05-28",5292.18,5292.18,5292.18,5292.18,128],["2015-05-29",5292.18,5532.74,5051.63,5532.74,4200],["2015-06-01",5532.74,5532.74,5532.74,5532.74,10],["2015-06-02",5532.74,5532.74,5532.74,5532.74,0],["2015-06-03",5003.52,5725.18,5003.52,5725.18,200],["2015-06-04",5725.18,5725.18,5725.18,5725.18,0],["2015-06-05",6013.84,6013.84,6013.84,6013.84,100],["2015-06-08",6446.84,6446.84,6446.84,6446.84,200],["2015-06-09",6446.84,6446.84,6446.84,6446.84,0],["2015-06-10",6446.84,6446.84,6446.84,6446.84,500],["2015-06-11",6446.84,6446.84,6446.84,6446.84,0],["2015-06-12",6446.84,6446.84,6446.84,6446.84,50],["2015-06-15",6446.84,6446.84,6446.84,6446.84,0],["2015-06-16",6446.84,6446.84,6446.84,6446.84,0],["2015-06-17",6446.84,6446.84,6446.84,6446.84,0],["2015-06-18",6013.84,6013.84,6013.84,6013.84,200],["2015-06-19",6013.84,6013.84,6013.84,6013.84,0],["2015-06-22",6013.84,6013.84,6013.84,6013.84,0],["2015-06-23",5532.74,5532.74,5532.74,5532.74,100],["2015-06-24",6013.84,6013.84,6013.84,6013.84,100],["2015-06-25",6013.84,6013.84,6013.84,6013.84,0],["2015-06-26",6013.84,6013.84,6013.84,6013.84,0],["2015-06-29",6013.84,6013.84,6013.84,6013.84,0],["2015-06-30",6013.84,6013.84,6013.84,6013.84,0],["2015-07-01",5436.52,5436.52,5436.52,5436.52,2800],["2015-07-02",5436.52,5436.52,5436.52,5436.52,0],["2015-07-03",5436.52,5436.52,5436.52,5436.52,6],["2015-07-06",5484.63,5484.63,5484.63,5484.63,100],["2015-07-07",5484.63,5484.63,5484.63,5484.63,50],["2015-07-08",5484.63,5484.63,5484.63,5484.63,0],["2015-07-09",5484.63,5484.63,5484.63,5484.63,0],["2015-07-10",5725.18,5725.18,5725.18,5725.18,1200],["2015-07-13",5725.18,5725.18,5725.18,5725.18,0],["2015-07-14",5725.18,5725.18,5725.18,5725.18,0],["2015-07-15",5725.18,5725.18,5725.18,5725.18,0],["2015-07-16",5532.74,5532.74,5532.74,5532.74,100],["2015-07-17",5532.74,5532.74,5532.74,5532.74,0],["2015-07-20",5532.74,5532.74,5532.74,5532.74,0],["2015-07-21",5773.29,5773.29,5773.29,5773.29,200],["2015-07-22",5773.29,5773.29,5773.29,5773.29,0],["2015-07-23",5532.74,5532.74,5532.74,5532.74,1000],["2015-07-24",5292.18,5773.29,5292.18,5773.29,500],["2015-07-27",5773.29,5773.29,5773.29,5773.29,0],["2015-07-28",5773.29,5773.29,5773.29,5773.29,2600],["2015-07-29",5773.29,5773.29,5725.18,5773.29,3500],["2015-07-30",5580.85,5580.85,5580.85,5580.85,1004],["2015-07-31",5773.29,5773.29,5773.29,5773.29,1000],["2015-08-03",5532.74,5532.74,5532.74,5532.74,500],["2015-08-04",5532.74,5532.74,5532.74,5532.74,0],["2015-08-05",6013.84,6013.84,5965.73,5965.73,4600],["2015-08-06",5965.73,5965.73,5965.73,5965.73,0],["2015-08-07",5965.73,5965.73,5965.73,5965.73,1000],["2015-08-10",5773.29,5773.29,5725.18,5725.18,3000],["2015-08-11",5725.18,5725.18,5725.18,5725.18,0],["2015-08-12",5725.18,5725.18,5725.18,5725.18,0],["2015-08-13",5725.18,5725.18,5725.18,5725.18,3000],["2015-08-14",5725.18,5725.18,5725.18,5725.18,0],["2015-08-17",5725.18,5725.18,5725.18,5725.18,0],["2015-08-18",5725.18,5725.18,5725.18,5725.18,0],["2015-08-19",5725.18,5725.18,5725.18,5725.18,0],["2015-08-20",5292.18,6206.29,5292.18,6206.29,1600],["2015-08-21",6013.84,6013.84,6013.84,6013.84,500],["2015-08-24",6013.84,6013.84,6013.84,6013.84,0],["2015-08-25",6013.84,6013.84,6013.84,6013.84,0],["2015-08-26",6013.84,6013.84,6013.84,6013.84,0],["2015-08-27",6013.84,6013.84,6013.84,6013.84,0],["2015-08-28",6013.84,6013.84,6013.84,6013.84,0],["2015-08-31",6013.84,6013.84,6013.84,6013.84,0],["2015-09-01",6013.84,6013.84,6013.84,6013.84,0],["2015-09-03",6013.84,6013.84,6013.84,6013.84,0],["2015-09-04",6013.84,6013.84,6013.84,6013.84,0],["2015-09-07",6013.84,6013.84,6013.84,6013.84,0],["2015-09-08",6013.84,6013.84,6013.84,6013.84,0],["2015-09-09",6013.84,6013.84,6013.84,6013.84,1012],["2015-09-10",6013.84,6013.84,6013.84,6013.84,0],["2015-09-11",6013.84,6013.84,6013.84,6013.84,0],["2015-09-14",5773.29,5773.29,5773.29,5773.29,600],["2015-09-15",6254.4,6254.4,6254.4,6254.4,2200],["2015-09-16",5773.29,5773.29,5773.29,5773.29,8300],["2015-09-17",5773.29,5773.29,5773.29,5773.29,46732],["2015-09-18",5773.29,5773.29,5773.29,5773.29,0],["2015-09-21",5773.29,5773.29,5773.29,5773.29,5000],["2015-09-22",6013.84,6013.84,6013.84,6013.84,300],["2015-09-23",6013.84,6013.84,6013.84,6013.84,0],["2015-09-24",6013.84,6013.84,6013.84,6013.84,0],["2015-09-25",6013.84,6013.84,6013.84,6013.84,1000],["2015-09-28",5821.4,5821.4,5821.4,5821.4,200],["2015-09-29",5821.4,5821.4,5821.4,5821.4,9300],["2015-09-30",5821.4,5821.4,5821.4,5821.4,0],["2015-10-01",6013.84,6013.84,6013.84,6013.84,100],["2015-10-02",6013.84,6013.84,6013.84,6013.84,0],["2015-10-05",6013.84,6013.84,6013.84,6013.84,0],["2015-10-06",6013.84,6013.84,6013.84,6013.84,0],["2015-10-07",6013.84,6013.84,6013.84,6013.84,0],["2015-10-08",6013.84,6013.84,6013.84,6013.84,0],["2015-10-09",6061.96,6061.96,6061.96,6061.96,300],["2015-10-12",6254.4,6494.95,6254.4,6254.4,2700],["2015-10-13",6013.84,6591.17,6013.84,6591.17,13500],["2015-10-14",6254.4,6254.4,6254.4,6254.4,8900],["2015-10-15",6254.4,6254.4,6254.4,6254.4,9700],["2015-10-16",6398.73,6494.95,6398.73,6494.95,4800],["2015-10-19",6254.4,6254.4,6254.4,6254.4,5000],["2015-10-20",6254.4,6302.51,6158.18,6158.18,17100],["2015-10-21",6158.18,6158.18,6158.18,6158.18,0],["2015-10-22",6158.18,6158.18,6158.18,6158.18,0],["2015-10-23",6446.84,6543.06,6302.51,6302.51,13800],["2015-10-26",6302.51,6302.51,6302.51,6302.51,2100],["2015-10-27",6302.51,6302.51,6302.51,6302.51,1900],["2015-10-28",6302.51,6403.35,6302.51,6403.35,18020],["2015-10-29",6403.35,6403.35,6403.35,6403.35,9600],["2015-10-30",6403.35,6453.77,6403.35,6453.77,2400],["2015-11-02",6403.35,6403.35,6403.35,6403.35,2000],["2015-11-03",6504.19,6504.19,6453.77,6453.77,2200],["2015-11-04",6705.87,6705.87,6705.87,6705.87,9220],["2015-11-05",6806.71,6857.13,6806.71,6857.13,3600],["2015-11-06",6857.13,6857.13,6857.13,6857.13,0],["2015-11-09",6857.13,6857.13,6857.13,6857.13,0],["2015-11-10",6857.13,6857.13,6857.13,6857.13,0],["2015-11-11",6403.35,6403.35,6403.35,6403.35,1000],["2015-11-12",6302.51,6302.51,6302.51,6302.51,5200],["2015-11-13",6655.45,6705.87,6655.45,6705.87,6000],["2015-11-16",6705.87,6705.87,6705.87,6705.87,0],["2015-11-17",6705.87,6705.87,6705.87,6705.87,0],["2015-11-18",6705.87,6705.87,6705.87,6705.87,3900],["2015-11-19",6352.93,6705.87,6352.93,6705.87,2100],["2015-11-20",6806.71,6806.71,6806.71,6806.71,7900],["2015-11-23",6806.71,6806.71,6806.71,6806.71,0],["2015-11-24",6806.71,6806.71,6806.71,6806.71,5500],["2015-11-25",6806.71,6806.71,6806.71,6806.71,500],["2015-11-26",6806.71,6806.71,6806.71,6806.71,2000],["2015-11-27",6302.51,6302.51,6302.51,6302.51,800],["2015-11-30",6554.61,6554.61,6554.61,6554.61,2500],["2015-12-01",6554.61,6554.61,6554.61,6554.61,1800],["2015-12-02",6554.61,6554.61,6554.61,6554.61,0],["2015-12-03",6554.61,6554.61,6554.61,6554.61,0],["2015-12-04",6554.61,6554.61,6554.61,6554.61,0],["2015-12-07",6050.41,6554.61,6050.41,6554.61,2800],["2015-12-08",6554.61,6605.03,6554.61,6605.03,5940],["2015-12-09",6554.61,6605.03,6554.61,6605.03,6500],["2015-12-10",6605.03,6605.03,6605.03,6605.03,5704],["2015-12-11",6554.61,6605.03,6554.61,6605.03,18200],["2015-12-14",6605.03,6605.03,6605.03,6605.03,4000],["2015-12-15",6605.03,6605.03,6605.03,6605.03,0],["2015-12-16",6605.03,6605.03,6605.03,6605.03,1500],["2015-12-17",6605.03,6655.45,6605.03,6655.45,4000],["2015-12-18",6655.45,6655.45,6655.45,6655.45,0],["2015-12-21",6655.45,6655.45,6655.45,6655.45,0],["2015-12-22",6655.45,6655.45,6050.41,6655.45,23000],["2015-12-23",6655.45,6655.45,6655.45,6655.45,3400],["2015-12-24",6655.45,6655.45,6655.45,6655.45,0],["2015-12-25",6605.03,6605.03,6605.03,6605.03,2000],["2015-12-28",6605.03,6605.03,6605.03,6605.03,1000],["2015-12-29",6605.03,6605.03,6605.03,6605.03,0],["2015-12-30",6605.03,6605.03,6605.03,6605.03,0],["2015-12-31",6605.03,6605.03,6605.03,6605.03,2000],["2016-01-04",6605.03,6605.03,6605.03,6605.03,1500],["2016-01-05",6605.03,6605.03,6554.61,6554.61,12000],["2016-01-06",6605.03,6655.45,6554.61,6655.45,8000],["2016-01-07",6655.45,6655.45,6655.45,6655.45,6000],["2016-01-08",6655.45,6655.45,6655.45,6655.45,3900],["2016-01-11",6655.45,6655.45,6655.45,6655.45,2900],["2016-01-12",6655.45,6655.45,6655.45,6655.45,2000],["2016-01-13",6806.71,6806.71,6806.71,6806.71,3200],["2016-01-14",6806.71,6806.71,6806.71,6806.71,2000],["2016-01-15",6806.71,6806.71,6655.45,6655.45,3100],["2016-01-18",6605.03,6605.03,6605.03,6605.03,6000],["2016-01-19",6605.03,6705.87,6605.03,6705.87,10000],["2016-01-20",6806.71,6806.71,6806.71,6806.71,2200],["2016-01-21",6806.71,6806.71,6806.71,6806.71,0],["2016-01-22",6806.71,6806.71,6655.45,6655.45,10200],["2016-01-25",6857.13,6857.13,6857.13,6857.13,200],["2016-01-26",6857.13,6857.13,6857.13,6857.13,200],["2016-01-27",6857.13,6857.13,6857.13,6857.13,0],["2016-01-28",6705.87,6705.87,6705.87,6705.87,1000],["2016-01-29",6756.29,6957.97,6756.29,6957.97,5340],["2016-02-01",6957.97,7058.81,6957.97,6957.97,6100],["2016-02-02",6806.71,6957.97,6756.29,6957.97,7946],["2016-02-03",6907.55,6957.97,6907.55,6957.97,1700],["2016-02-04",6957.97,7058.81,6957.97,7058.81,2510],["2016-02-05",7058.81,7058.81,7058.81,7058.81,279],["2016-02-15",7058.81,7058.81,7058.81,7058.81,100],["2016-02-16",6957.97,6957.97,6957.97,6957.97,1200],["2016-02-17",6705.87,6705.87,6705.87,6705.87,280],["2016-02-18",6705.87,6705.87,6705.87,6705.87,100],["2016-02-19",6756.29,6857.13,6756.29,6857.13,1200],["2016-02-22",6857.13,6907.55,6857.13,6857.13,3329],["2016-02-23",6857.13,6957.97,6857.13,6957.97,10100],["2016-02-24",6957.97,7058.81,6957.97,7058.81,13011],["2016-02-25",7058.81,7058.81,7058.81,7058.81,7200],["2016-02-26",7058.81,7058.81,7058.81,7058.81,2500],["2016-02-29",7058.81,7058.81,7058.81,7058.81,2000],["2016-03-01",7109.23,7109.23,7109.23,7109.23,100],["2016-03-02",7109.23,7109.23,7109.23,7109.23,0],["2016-03-03",7058.81,7058.81,6554.61,6554.61,4900],["2016-03-04",7008.39,7008.39,7008.39,7008.39,2000],["2016-03-07",7008.39,7058.81,7008.39,7058.81,7400],["2016-03-08",6857.13,7058.81,6857.13,7058.81,6000],["2016-03-09",7058.81,7058.81,7058.81,7058.81,6000],["2016-03-10",7058.81,7109.23,7058.81,7109.23,13100],["2016-03-11",7058.81,7159.65,7058.81,7159.65,23913],["2016-03-14",7260.49,7310.91,7260.49,7310.91,14400],["2016-03-15",7310.91,7310.91,7310.91,7310.91,11200],["2016-03-16",7310.91,7310.91,7310.91,7310.91,3102],["2016-03-17",7310.91,7310.91,7310.91,7310.91,0],["2016-03-18",7109.23,7109.23,7058.81,7058.81,4000],["2016-03-21",7058.81,7058.81,7058.81,7058.81,0],["2016-03-22",7058.81,7058.81,7058.81,7058.81,0],["2016-03-23",7058.81,7058.81,7058.81,7058.81,20000],["2016-03-24",6806.71,7058.81,6806.71,7058.81,2400],["2016-03-25",7058.81,7058.81,7058.81,7058.81,0],["2016-03-28",7058.81,7058.81,7058.81,7058.81,0],["2016-03-29",6857.13,6857.13,6756.29,6756.29,6000],["2016-03-30",6756.29,6756.29,6100.83,6756.29,18900],["2016-03-31",6756.29,6756.29,6756.29,6756.29,0],["2016-04-01",6756.29,6756.29,6705.87,6705.87,2000],["2016-04-04",6756.29,6756.29,6756.29,6756.29,400],["2016-04-05",6806.71,6806.71,6756.29,6756.29,11400],["2016-04-06",6756.29,6756.29,6756.29,6756.29,50],["2016-04-07",6756.29,6756.29,6756.29,6756.29,50],["2016-04-08",6806.71,6857.13,6806.71,6857.13,12000],["2016-04-11",6806.71,6907.55,6806.71,6907.55,7300],["2016-04-12",6806.71,6907.55,6806.71,6907.55,4000],["2016-04-13",6907.55,6907.55,6907.55,6907.55,100],["2016-04-14",6907.55,6907.55,6907.55,6907.55,0],["2016-04-15",6907.55,6907.55,6907.55,6907.55,0],["2016-04-19",6756.29,6756.29,6756.29,6756.29,105],["2016-04-20",6756.29,6756.29,6756.29,6756.29,0],["2016-04-21",6806.71,6806.71,6806.71,6806.71,500],["2016-04-22",6907.55,6907.55,6907.55,6907.55,100],["2016-04-25",6907.55,6907.55,6907.55,6907.55,0],["2016-04-26",6957.97,7058.81,6957.97,7058.81,2538],["2016-04-27",7058.81,7058.81,7058.81,7058.81,0],["2016-04-28",7058.81,7058.81,7058.81,7058.81,32],["2016-04-29",6806.71,6806.71,6806.71,6806.71,4109],["2016-05-04",7058.81,7058.81,7058.81,7058.81,115],["2016-05-05",7058.81,7058.81,7058.81,7058.81,1100],["2016-05-06",6806.71,6806.71,6806.71,6806.71,300],["2016-05-09",6806.71,6806.71,6806.71,6806.71,4100],["2016-05-10",6806.71,6806.71,6806.71,6806.71,0],["2016-05-11",6806.71,6806.71,6806.71,6806.71,0],["2016-05-12",6806.71,6806.71,6806.71,6806.71,0],["2016-05-13",7178.95,7178.95,7178.95,7178.95,100],["2016-05-16",7870.26,7870.26,7870.26,7870.26,100],["2016-05-17",7178.95,7178.95,7178.95,7178.95,1000],["2016-05-18",7178.95,7178.95,7125.77,7178.95,8000],["2016-05-19",7178.95,7178.95,7178.95,7178.95,3900],["2016-05-20",7444.84,7444.84,7285.31,7391.66,32300],["2016-05-23",7391.66,7391.66,7391.66,7391.66,0],["2016-05-24",7338.48,7391.66,7338.48,7391.66,6300],["2016-05-25",7391.66,7391.66,7391.66,7391.66,19900],["2016-05-26",7391.66,7391.66,7391.66,7391.66,26100],["2016-05-27",7498.02,7604.37,7498.02,7604.37,8000],["2016-05-30",7604.37,7604.37,7604.37,7604.37,2300],["2016-05-31",7604.37,7976.61,7604.37,7817.08,13900],["2016-06-01",7817.08,7817.08,7817.08,7817.08,34],["2016-06-02",7976.61,7976.61,7976.61,7976.61,500],["2016-06-03",7870.26,7870.26,7870.26,7870.26,700],["2016-06-06",7870.26,7870.26,7870.26,7870.26,7100],["2016-06-07",7870.26,7870.26,7817.08,7817.08,9005],["2016-06-08",7763.9,7763.9,7710.73,7710.73,11300],["2016-06-09",7710.73,7710.73,7710.73,7710.73,14400],["2016-06-10",7710.73,7710.73,7710.73,7710.73,17300],["2016-06-13",7710.73,7710.73,7710.73,7710.73,0],["2016-06-14",7710.73,7710.73,7710.73,7710.73,100],["2016-06-15",7710.73,7710.73,7710.73,7710.73,0],["2016-06-16",7710.73,7710.73,7710.73,7710.73,0],["2016-06-17",7710.73,7710.73,7710.73,7710.73,0],["2016-06-20",7710.73,7710.73,7710.73,7710.73,0],["2016-06-21",7657.55,7657.55,7657.55,7657.55,4000],["2016-06-22",7657.55,7657.55,7657.55,7657.55,0],["2016-06-23",7657.55,7657.55,7657.55,7657.55,0],["2016-06-24",7657.55,7657.55,7657.55,7657.55,0],["2016-06-27",7657.55,7657.55,7657.55,7657.55,0],["2016-06-28",7391.66,7391.66,7391.66,7391.66,2000],["2016-06-29",7551.19,7657.55,7551.19,7657.55,20110],["2016-06-30",7551.19,7551.19,7551.19,7551.19,10100],["2016-07-01",7710.73,7710.73,7710.73,7710.73,100],["2016-07-04",7710.73,7710.73,7710.73,7710.73,0],["2016-07-05",7710.73,7710.73,7710.73,7710.73,0],["2016-07-06",7710.73,7710.73,7710.73,7710.73,0],["2016-07-07",7710.73,7710.73,7710.73,7710.73,0],["2016-07-08",7817.08,7817.08,7817.08,7817.08,100],["2016-07-11",7817.08,7817.08,7817.08,7817.08,0],["2016-07-12",7817.08,7817.08,7817.08,7817.08,0],["2016-07-13",7817.08,7817.08,7817.08,7817.08,0],["2016-07-14",7817.08,7817.08,7817.08,7817.08,0],["2016-07-15",7444.84,7444.84,7444.84,7444.84,11400],["2016-07-18",7444.84,7444.84,7444.84,7444.84,11000],["2016-07-19",7444.84,7444.84,7444.84,7444.84,0],["2016-07-20",7444.84,7444.84,7444.84,7444.84,0],["2016-07-21",7976.61,7976.61,7976.61,7976.61,100],["2016-07-22",7976.61,7976.61,7976.61,7976.61,0],["2016-07-25",7444.84,7444.84,7444.84,7444.84,5000],["2016-07-26",7444.84,7444.84,7444.84,7444.84,0],["2016-07-27",7391.66,7498.02,7391.66,7391.66,4100],["2016-07-28",7391.66,7391.66,7391.66,7391.66,0],["2016-07-29",7391.66,7391.66,7391.66,7391.66,15900],["2016-08-01",7391.66,7604.37,7391.66,7604.37,8800],["2016-08-02",7391.66,7444.84,7391.66,7444.84,10000],["2016-08-03",7338.48,7444.84,7338.48,7444.84,11100],["2016-08-04",7444.84,7444.84,7444.84,7444.84,0],["2016-08-05",7391.66,7391.66,7285.31,7338.48,28700],["2016-08-08",7338.48,7338.48,7338.48,7338.48,0],["2016-08-09",7391.66,7391.66,7338.48,7338.48,5500],["2016-08-10",7338.48,7338.48,7338.48,7338.48,0],["2016-08-11",7923.44,7923.44,7923.44,7923.44,140],["2016-08-12",7923.44,7923.44,7923.44,7923.44,0],["2016-08-15",7338.48,7338.48,7338.48,7338.48,1500],["2016-08-16",7338.48,7338.48,7338.48,7338.48,0],["2016-08-17",7338.48,7338.48,7338.48,7338.48,0],["2016-08-18",7338.48,7338.48,7338.48,7338.48,0],["2016-08-19",7338.48,7338.48,7338.48,7338.48,0],["2016-08-22",7391.66,7391.66,7338.48,7338.48,4400],["2016-08-23",7923.44,7923.44,7923.44,7923.44,100],["2016-08-24",7923.44,7923.44,7923.44,7923.44,0],["2016-08-25",7391.66,7391.66,7391.66,7391.66,3500],["2016-08-26",7391.66,7391.66,7391.66,7391.66,0],["2016-08-29",7391.66,7391.66,7391.66,7391.66,0],["2016-08-30",7498.02,7498.02,7498.02,7498.02,5000],["2016-08-31",7444.84,7444.84,7444.84,7444.84,3500],["2016-09-01",7338.48,7444.84,7338.48,7444.84,6100],["2016-09-05",7498.02,7498.02,7498.02,7498.02,1000],["2016-09-06",7498.02,7498.02,7498.02,7498.02,1000],["2016-09-07",7498.02,7498.02,7498.02,7498.02,0],["2016-09-08",7498.02,7498.02,7498.02,7498.02,0],["2016-09-09",7498.02,7498.02,7498.02,7498.02,1000],["2016-09-12",7444.84,7710.73,7444.84,7710.73,2100],["2016-09-13",7498.02,7498.02,7498.02,7498.02,4000],["2016-09-14",7498.02,7498.02,7338.48,7338.48,26000],["2016-09-15",7338.48,7338.48,7338.48,7338.48,15000],["2016-09-16",7338.48,7338.48,7338.48,7338.48,0],["2016-09-19",7444.84,7498.02,7444.84,7498.02,13000],["2016-09-20",7498.02,7498.02,7498.02,7498.02,0],["2016-09-21",7498.02,7498.02,7498.02,7498.02,100],["2016-09-22",7498.02,7498.02,7498.02,7498.02,0],["2016-09-23",7498.02,7498.02,7498.02,7498.02,0],["2016-09-26",7498.02,7498.02,7498.02,7498.02,0],["2016-09-27",7498.02,7498.02,7498.02,7498.02,0],["2016-09-28",7817.08,7817.08,7817.08,7817.08,100],["2016-09-29",7817.08,7817.08,7817.08,7817.08,0],["2016-09-30",7817.08,7817.08,7817.08,7817.08,0],["2016-10-03",7817.08,7817.08,7817.08,7817.08,0],["2016-10-04",7817.08,7817.08,7817.08,7817.08,0],["2016-10-05",7817.08,7817.08,7817.08,7817.08,0],["2016-10-06",7817.08,7817.08,7817.08,7817.08,0],["2016-10-07",7817.08,7817.08,7817.08,7817.08,0],["2016-10-10",7817.08,7817.08,7817.08,7817.08,0],["2016-10-11",7817.08,7817.08,7817.08,7817.08,0],["2016-10-12",7817.08,7817.08,7817.08,7817.08,0],["2016-10-13",7817.08,7817.08,7817.08,7817.08,0],["2016-10-14",7817.08,7817.08,7817.08,7817.08,0],["2016-10-17",7817.08,7817.08,7817.08,7817.08,0],["2016-10-18",7817.08,7817.08,7817.08,7817.08,0],["2016-10-19",7817.08,7817.08,7817.08,7817.08,0],["2016-10-20",7817.08,7817.08,7817.08,7817.08,0],["2016-10-21",7817.08,7817.08,7817.08,7817.08,0],["2016-10-24",7338.48,7338.48,7338.48,7338.48,500],["2016-10-25",7976.61,7976.61,7976.61,7976.61,100],["2016-10-26",8774.27,8774.27,8774.27,8774.27,100],["2016-10-27",9571.94,9571.94,9571.94,9571.94,100],["2016-10-28",10422.77,10422.77,10422.77,10422.77,100],["2016-10-31",10848.19,10848.19,10848.19,10848.19,100],["2016-11-01",10848.19,10848.19,10848.19,10848.19,0],["2016-11-02",10848.19,10848.19,10848.19,10848.19,0],["2016-11-03",10848.19,10848.19,10848.19,10848.19,100],["2016-11-04",10848.19,10848.19,10848.19,10848.19,0],["2016-11-07",11273.61,11273.61,11273.61,11273.61,1600],["2016-11-08",11273.61,11273.61,11273.61,11273.61,0],["2016-11-09",11273.61,11273.61,11273.61,11273.61,0],["2016-11-10",11273.61,11273.61,11273.61,11273.61,0],["2016-11-11",11273.61,11273.61,11273.61,11273.61,0],["2016-11-14",11273.61,11273.61,11273.61,11273.61,0],["2016-11-15",11273.61,11273.61,11273.61,11273.61,0],["2016-11-16",11273.61,11273.61,11273.61,11273.61,0],["2016-11-17",11273.61,11273.61,11273.61,11273.61,0],["2016-11-18",11273.61,11273.61,11273.61,11273.61,0],["2016-11-21",11273.61,11273.61,11273.61,11273.61,0],["2016-11-22",11273.61,11273.61,11273.61,11273.61,0],["2016-11-23",11273.61,11273.61,11273.61,11273.61,0],["2016-11-24",11273.61,11273.61,11273.61,11273.61,0],["2016-11-25",10173.75,10173.75,10173.75,10173.75,100],["2016-11-28",10173.75,10173.75,10173.75,10173.75,0],["2016-11-29",9183.87,9183.87,9183.87,9183.87,100],["2016-11-30",9183.87,9183.87,9183.87,9183.87,0],["2016-12-01",9183.87,9183.87,9183.87,9183.87,0],["2016-12-02",9183.87,9183.87,9183.87,9183.87,0],["2016-12-05",8303.98,8303.98,8303.98,8303.98,300],["2016-12-06",9128.88,9128.88,9128.88,9128.88,100],["2016-12-07",9128.88,9128.88,9128.88,9128.88,0],["2016-12-08",9128.88,9128.88,9128.88,9128.88,0],["2016-12-09",9128.88,9128.88,9128.88,9128.88,0],["2016-12-12",10008.77,10008.77,9843.79,9843.79,320],["2016-12-13",9843.79,9843.79,9843.79,9843.79,0],["2016-12-14",9843.79,9843.79,9843.79,9843.79,0],["2016-12-15",9843.79,9843.79,9843.79,9843.79,0],["2016-12-16",9843.79,9843.79,9843.79,9843.79,0],["2016-12-19",9843.79,9843.79,9843.79,9843.79,0],["2016-12-20",9843.79,9843.79,9843.79,9843.79,0],["2016-12-21",9843.79,9843.79,9843.79,9843.79,0],["2016-12-22",8908.9,8908.9,8908.9,8908.9,400],["2016-12-23",9678.81,9678.81,9678.81,9678.81,100],["2016-12-26",10448.72,10448.72,10448.72,10448.72,100],["2016-12-27",9403.84,9403.84,9403.84,9403.84,1100],["2016-12-28",10173.75,10173.75,10173.75,10173.75,100],["2016-12-29",10173.75,10173.75,10173.75,10173.75,0],["2016-12-30",10173.75,10173.75,10173.75,10173.75,0],["2017-01-03",10173.75,10173.75,10173.75,10173.75,0],["2017-01-04",9348.85,9348.85,9348.85,9348.85,200],["2017-01-05",9348.85,9348.85,9348.85,9348.85,200],["2017-01-06",10228.74,10228.74,8413.97,9293.86,2600],["2017-01-09",9293.86,9293.86,9293.86,9293.86,0],["2017-01-10",9293.86,9293.86,9293.86,9293.86,0],["2017-01-11",9183.87,9183.87,9183.87,9183.87,100],["2017-01-12",9898.78,9898.78,9898.78,9898.78,100],["2017-01-13",9348.85,9348.85,9348.85,9348.85,300],["2017-01-16",8798.92,8798.92,8798.92,8798.92,100],["2017-01-17",8798.92,8798.92,8798.92,8798.92,0],["2017-01-18",8248.99,8248.99,8248.99,8248.99,2000],["2017-01-19",9073.88,9073.88,9073.88,9073.88,100],["2017-01-20",9073.88,9073.88,9073.88,9073.88,0],["2017-01-23",9073.88,9073.88,9073.88,9073.88,90],["2017-01-24",8523.95,8523.95,8523.95,8523.95,200],["2017-01-25",9348.85,9348.85,9348.85,9348.85,100],["2017-02-02",10283.74,10283.74,10283.74,10283.74,100],["2017-02-03",10283.74,10283.74,10283.74,10283.74,0],["2017-02-06",10283.74,10283.74,10283.74,10283.74,0],["2017-02-07",9293.86,9293.86,9293.86,9293.86,100],["2017-02-08",8413.97,9238.86,8413.97,9238.86,200],["2017-02-09",9238.86,9238.86,9238.86,9238.86,0],["2017-02-10",9238.86,9238.86,9238.86,9238.86,0],["2017-02-13",9238.86,9238.86,9238.86,9238.86,0],["2017-02-14",9238.86,9238.86,9128.88,9128.88,309],["2017-02-15",9128.88,9128.88,9128.88,9128.88,0],["2017-02-16",9128.88,9128.88,9128.88,9128.88,0],["2017-02-17",9128.88,9128.88,9128.88,9128.88,325],["2017-02-20",9128.88,9128.88,9128.88,9128.88,0],["2017-02-21",9128.88,9128.88,9128.88,9128.88,103],["2017-02-22",9128.88,9128.88,9128.88,9128.88,0],["2017-02-23",9128.88,9128.88,9128.88,9128.88,100],["2017-02-24",9128.88,9128.88,8853.91,8853.91,511],["2017-02-27",8853.91,8853.91,8853.91,8853.91,4],["2017-02-28",8853.91,8853.91,8853.91,8853.91,110],["2017-03-01",8853.91,8853.91,8853.91,8853.91,80],["2017-03-02",8853.91,8853.91,8853.91,8853.91,81],["2017-03-03",8853.91,8853.91,8853.91,8853.91,0],["2017-03-06",8853.91,8853.91,8853.91,8853.91,0],["2017-03-07",8853.91,8853.91,8853.91,8853.91,40],["2017-03-08",8688.93,9733.8,8688.93,9733.8,1818],["2017-03-09",9733.8,9733.8,9733.8,9733.8,0],["2017-03-10",9733.8,9733.8,9733.8,9733.8,0],["2017-03-13",8798.92,8798.92,8798.92,8798.92,1000],["2017-03-14",7919.03,8798.92,7919.03,8798.92,1000],["2017-03-15",8798.92,8798.92,8798.92,8798.92,0],["2017-03-16",8798.92,8798.92,8798.92,8798.92,0],["2017-03-17",8248.99,8358.97,8248.99,8248.99,5300],["2017-03-20",8248.99,8248.99,8248.99,8248.99,200],["2017-03-21",8248.99,8248.99,8248.99,8248.99,0],["2017-03-22",8248.99,8248.99,8248.99,8248.99,0],["2017-03-23",8248.99,8248.99,8248.99,8248.99,0],["2017-03-24",8248.99,8248.99,8248.99,8248.99,700],["2017-03-27",8248.99,8248.99,8248.99,8248.99,0],["2017-03-28",8248.99,8248.99,8248.99,8248.99,0],["2017-03-29",8248.99,8248.99,8248.99,8248.99,100],["2017-03-30",8248.99,8248.99,8248.99,8248.99,0],["2017-03-31",8248.99,8248.99,8248.99,8248.99,0],["2017-04-03",8248.99,8248.99,8248.99,8248.99,300],["2017-04-04",8248.99,8248.99,8248.99,8248.99,0],["2017-04-05",8248.99,8248.99,8248.99,8248.99,0],["2017-04-07",8248.99,8248.99,8248.99,8248.99,0],["2017-04-10",8248.99,8248.99,8248.99,8248.99,0],["2017-04-11",7699.05,7699.05,7644.06,7644.06,4200],["2017-04-12",7589.07,7589.07,7589.07,7589.07,100],["2017-04-13",7589.07,7589.07,7589.07,7589.07,0],["2017-04-14",7974.02,7974.02,7974.02,7974.02,200],["2017-04-17",7974.02,7974.02,7974.02,7974.02,0],["2017-04-18",7974.02,7974.02,7974.02,7974.02,0],["2017-04-19",7974.02,7974.02,7974.02,7974.02,0],["2017-04-20",8468.96,8468.96,8468.96,8468.96,299],["2017-04-21",8468.96,8468.96,8468.96,8468.96,0],["2017-04-24",8468.96,8468.96,8468.96,8468.96,0],["2017-04-25",8468.96,8468.96,8468.96,8468.96,0],["2017-04-26",7699.05,7699.05,7699.05,7699.05,3080],["2017-04-27",7699.05,7699.05,7699.05,7699.05,0],["2017-04-28",7699.05,7699.05,7699.05,7699.05,7000],["2017-05-03",7699.05,7699.05,7699.05,7699.05,5069],["2017-05-04",7589.07,7589.07,7589.07,7589.07,100],["2017-05-05",7589.07,7589.07,7589.07,7589.07,3000],["2017-05-08",7589.07,7589.07,7589.07,7589.07,5000],["2017-05-09",7589.07,7589.07,7589.07,7589.07,0],["2017-05-10",7589.07,7589.07,7589.07,7589.07,45],["2017-05-11",7589.07,7589.07,7589.07,7589.07,0],["2017-05-12",7589.07,7589.07,7589.07,7589.07,0],["2017-05-15",7589.07,7589.07,7589.07,7589.07,0],["2017-05-16",7589.07,7589.07,7589.07,7589.07,0],["2017-05-17",7589.07,7589.07,7589.07,7589.07,0],["2017-05-18",7589.07,7589.07,7589.07,7589.07,5],["2017-05-19",7589.07,7589.07,7589.07,7589.07,0],["2017-05-22",7874.37,7874.37,7874.37,7874.37,2000],["2017-05-23",7874.37,7874.37,7874.37,7874.37,4000],["2017-05-24",7874.37,7874.37,7874.37,7874.37,55],["2017-05-25",7874.37,7874.37,7874.37,7874.37,10],["2017-05-26",7988.49,8102.61,7988.49,8102.61,5600],["2017-05-29",7988.49,7988.49,7988.49,7988.49,100],["2017-05-30",8502.04,8502.04,8502.04,8502.04,1000],["2017-05-31",8502.04,8502.04,8502.04,8502.04,50],["2017-06-01",8502.04,8502.04,8502.04,8502.04,0],["2017-06-02",7874.37,7874.37,7874.37,7874.37,1040],["2017-06-05",7874.37,7874.37,7874.37,7874.37,0],["2017-06-06",7874.37,7874.37,7874.37,7874.37,0],["2017-06-07",7874.37,7874.37,7874.37,7874.37,0],["2017-06-08",7874.37,7874.37,7874.37,7874.37,0],["2017-06-09",7874.37,7874.37,7874.37,7874.37,90],["2017-06-12",7874.37,7874.37,7874.37,7874.37,0],["2017-06-13",7874.37,7874.37,7874.37,7874.37,0],["2017-06-14",7988.49,7988.49,7988.49,7988.49,100],["2017-06-15",7988.49,7988.49,7988.49,7988.49,0],["2017-06-16",7988.49,7988.49,7988.49,7988.49,0],["2017-06-19",7988.49,7988.49,7988.49,7988.49,0],["2017-06-20",8559.1,8559.1,8559.1,8559.1,100],["2017-06-21",8559.1,8559.1,8559.1,8559.1,0],["2017-06-22",8559.1,8559.1,8559.1,8559.1,0],["2017-06-23",8559.1,8559.1,8559.1,8559.1,0],["2017-06-26",8559.1,8559.1,8559.1,8559.1,0],["2017-06-27",8559.1,8559.1,8559.1,8559.1,0],["2017-06-28",8559.1,8559.1,8559.1,8559.1,0],["2017-06-29",8559.1,8559.1,8559.1,8559.1,0],["2017-06-30",8559.1,8559.1,8559.1,8559.1,0],["2017-07-03",8559.1,8559.1,8559.1,8559.1,0],["2017-07-04",8559.1,8559.1,8559.1,8559.1,12],["2017-07-05",8559.1,8559.1,8559.1,8559.1,0],["2017-07-06",8559.1,8559.1,8559.1,8559.1,0],["2017-07-07",8559.1,8559.1,8559.1,8559.1,0],["2017-07-10",8559.1,8559.1,8559.1,8559.1,0],["2017-07-11",7874.37,7874.37,7874.37,7874.37,100],["2017-07-12",7874.37,7874.37,7874.37,7874.37,0],["2017-07-13",7874.37,7874.37,7874.37,7874.37,0],["2017-07-14",7874.37,7874.37,7874.37,7874.37,0],["2017-07-17",7874.37,7874.37,7874.37,7874.37,0],["2017-07-18",7874.37,7874.37,7874.37,7874.37,0],["2017-07-19",7874.37,7874.37,7874.37,7874.37,0],["2017-07-20",7874.37,7874.37,7874.37,7874.37,0],["2017-07-21",7817.31,7817.31,7817.31,7817.31,100],["2017-07-24",7817.31,7817.31,7817.31,7817.31,0],["2017-07-25",7817.31,7817.31,7817.31,7817.31,1000],["2017-07-26",7817.31,7817.31,7817.31,7817.31,0],["2017-07-27",7817.31,7817.31,7817.31,7817.31,0],["2017-07-28",7817.31,7817.31,7817.31,7817.31,0],["2017-07-31",7817.31,7817.31,7817.31,7817.31,0],["2017-08-01",7817.31,7817.31,7817.31,7817.31,9],["2017-08-02",7817.31,7817.31,7817.31,7817.31,0],["2017-08-03",7817.31,7817.31,7817.31,7817.31,0],["2017-08-04",7189.64,7189.64,7189.64,7189.64,3400],["2017-08-07",7189.64,7189.64,7189.64,7189.64,109],["2017-08-08",7189.64,7189.64,7189.64,7189.64,0],["2017-08-09",7189.64,7189.64,7189.64,7189.64,0],["2017-08-10",7189.64,7189.64,7189.64,7189.64,12],["2017-08-11",7189.64,7189.64,7189.64,7189.64,0],["2017-08-14",7417.88,7417.88,7417.88,7417.88,2000],["2017-08-15",7417.88,7417.88,7417.88,7417.88,0],["2017-08-16",7417.88,7417.88,7417.88,7417.88,0],["2017-08-17",7417.88,7417.88,7417.88,7417.88,0],["2017-08-18",7417.88,7417.88,7417.88,7417.88,0],["2017-08-21",7532.01,7532.01,7532.01,7532.01,200],["2017-08-22",7703.19,7703.19,7703.19,7703.19,100],["2017-08-23",7874.37,7874.37,7874.37,7874.37,3034],["2017-08-24",7874.37,7874.37,7874.37,7874.37,0],["2017-08-25",7988.49,7988.49,7988.49,7988.49,4000],["2017-08-28",7988.49,7988.49,7988.49,7988.49,0],["2017-08-29",7988.49,7988.49,7988.49,7988.49,34],["2017-08-30",7988.49,7988.49,7988.49,7988.49,0],["2017-08-31",7988.49,7988.49,7988.49,7988.49,0],["2017-09-01",7988.49,7988.49,7988.49,7988.49,0],["2017-09-05",7988.49,7988.49,7988.49,7988.49,300],["2017-09-06",7988.49,7988.49,7988.49,7988.49,0],["2017-09-07",7988.49,7988.49,7988.49,7988.49,0],["2017-09-08",7931.43,7931.43,7931.43,7931.43,600],["2017-09-11",7931.43,7931.43,7931.43,7931.43,0],["2017-09-12",7931.43,7931.43,7931.43,7931.43,0],["2017-09-13",7931.43,7931.43,7931.43,7931.43,0],["2017-09-14",7931.43,7931.43,7931.43,7931.43,0],["2017-09-15",7931.43,7931.43,7931.43,7931.43,0],["2017-09-18",8102.61,8102.61,8102.61,8102.61,5025],["2017-09-19",8102.61,8102.61,8102.61,8102.61,300],["2017-09-20",7988.49,8102.61,7988.49,8102.61,3700],["2017-09-21",8102.61,8102.61,8102.61,8102.61,0],["2017-09-22",7874.37,7874.37,7874.37,7874.37,500],["2017-09-25",7874.37,7874.37,7874.37,7874.37,0],["2017-09-26",7874.37,7874.37,7874.37,7874.37,80000],["2017-09-27",7874.37,7874.37,7874.37,7874.37,0],["2017-09-28",7874.37,7874.37,7874.37,7874.37,0],["2017-09-29",7874.37,7874.37,7874.37,7874.37,0],["2017-10-02",7874.37,7874.37,7874.37,7874.37,5100],["2017-10-03",7874.37,7874.37,7874.37,7874.37,0],["2017-10-04",7874.37,7874.37,7874.37,7874.37,32],["2017-10-05",7874.37,7874.37,7874.37,7874.37,0],["2017-10-06",7874.37,7874.37,7874.37,7874.37,0],["2017-10-09",7874.37,7874.37,7874.37,7874.37,0],["2017-10-10",7874.37,7874.37,7874.37,7874.37,0],["2017-10-11",7874.37,7874.37,7874.37,7874.37,0],["2017-10-12",7874.37,7874.37,7874.37,7874.37,0],["2017-10-13",7874.37,7874.37,7874.37,7874.37,0],["2017-10-16",7874.37,7874.37,7874.37,7874.37,0],["2017-10-17",7874.37,7874.37,7874.37,7874.37,0],["2017-10-18",7874.37,7874.37,7874.37,7874.37,0],["2017-10-19",7874.37,7874.37,7874.37,7874.37,70],["2017-10-20",7874.37,7874.37,7874.37,7874.37,0],["2017-10-23",7874.37,7874.37,7874.37,7874.37,0],["2017-10-24",7132.58,7417.88,7132.58,7417.88,4096],["2017-10-25",7417.88,7417.88,7417.88,7417.88,0],["2017-10-26",7417.88,7417.88,7417.88,7417.88,0],["2017-10-27",7417.88,7417.88,7417.88,7417.88,0],["2017-10-30",7417.88,7417.88,7417.88,7417.88,0],["2017-10-31",7874.37,7874.37,7874.37,7874.37,200],["2017-11-01",7874.37,7874.37,7874.37,7874.37,0],["2017-11-02",7874.37,7874.37,7874.37,7874.37,0],["2017-11-03",7417.88,7417.88,7417.88,7417.88,205],["2017-11-06",7417.88,7417.88,7417.88,7417.88,0],["2017-11-07",7417.88,7417.88,7417.88,7417.88,0],["2017-11-08",7417.88,7417.88,7417.88,7417.88,0],["2017-11-09",7417.88,7417.88,7417.88,7417.88,0],["2017-11-10",7417.88,7417.88,7417.88,7417.88,10],["2017-11-13",7593.11,7593.11,7593.11,7593.11,2400],["2017-11-14",7593.11,7593.11,7593.11,7593.11,4],["2017-11-15",7593.11,7593.11,7593.11,7593.11,9],["2017-11-16",7009.02,7009.02,7009.02,7009.02,200],["2017-11-17",7009.02,7009.02,7009.02,7009.02,0],["2017-11-20",7009.02,7009.02,7009.02,7009.02,0],["2017-11-21",7009.02,7009.02,7009.02,7009.02,0],["2017-11-22",7009.02,7009.02,7009.02,7009.02,0],["2017-11-23",7184.25,7184.25,7184.25,7184.25,2000],["2017-11-24",7184.25,7184.25,7184.25,7184.25,2000],["2017-11-27",7184.25,7184.25,7184.25,7184.25,2031],["2017-11-28",7184.25,7184.25,7184.25,7184.25,1100],["2017-11-29",7476.29,7476.29,7476.29,7476.29,100],["2017-11-30",7476.29,7476.29,7476.29,7476.29,0],["2017-12-01",7476.29,7476.29,7476.29,7476.29,0],["2017-12-04",7301.07,7301.07,7301.07,7301.07,2031],["2017-12-05",7301.07,7301.07,7301.07,7301.07,2300],["2017-12-06",7009.02,7009.02,6892.21,6892.21,5000],["2017-12-07",6716.98,6716.98,6716.98,6716.98,3600],["2017-12-08",6716.98,6716.98,6424.94,6424.94,6051],["2017-12-11",6424.94,6424.94,6424.94,6424.94,0],["2017-12-12",7009.02,7009.02,7009.02,7009.02,100],["2017-12-13",7184.25,7359.48,7184.25,7359.48,4200],["2017-12-14",7359.48,7359.48,7359.48,7359.48,0],["2017-12-15",7359.48,7359.48,7359.48,7359.48,0],["2017-12-18",7359.48,7359.48,7359.48,7359.48,0],["2017-12-19",7359.48,7359.48,7359.48,7359.48,0],["2017-12-20",7593.11,7593.11,7593.11,7593.11,1500],["2017-12-21",7593.11,7593.11,7593.11,7593.11,0],["2017-12-22",7593.11,7593.11,7593.11,7593.11,0],["2017-12-25",7593.11,7593.11,7593.11,7593.11,0],["2017-12-26",7593.11,7593.11,7593.11,7593.11,0],["2017-12-27",7593.11,7593.11,7593.11,7593.11,2000],["2017-12-28",7593.11,7593.11,7593.11,7593.11,0],["2017-12-29",7593.11,7593.11,7593.11,7593.11,46],["2018-01-02",7593.11,7593.11,7593.11,7593.11,5000],["2018-01-03",7593.11,7593.11,7593.11,7593.11,265],["2018-01-04",7534.7,7534.7,7534.7,7534.7,15200],["2018-01-05",7534.7,7534.7,7534.7,7534.7,0],["2018-01-08",7534.7,7534.7,7534.7,7534.7,0],["2018-01-09",7943.56,7943.56,7943.56,7943.56,100],["2018-01-10",7943.56,7943.56,7943.56,7943.56,0],["2018-01-11",7709.93,7709.93,7651.52,7651.52,2000],["2018-01-12",7593.11,7593.11,7593.11,7593.11,100],["2018-01-15",7593.11,7593.11,7593.11,7593.11,0],["2018-01-16",7534.7,7534.7,7534.7,7534.7,1000],["2018-01-17",7593.11,7593.11,7534.7,7534.7,1435],["2018-01-18",7593.11,7593.11,7593.11,7593.11,361],["2018-01-19",7593.11,7593.11,7593.11,7593.11,1100],["2018-01-22",7593.11,7593.11,7593.11,7593.11,2200],["2018-01-23",7593.11,7593.11,7593.11,7593.11,0],["2018-01-24",7593.11,7593.11,7534.7,7534.7,2000],["2018-01-25",7476.29,7476.29,7417.88,7417.88,2000],["2018-01-26",7417.88,7417.88,7417.88,7417.88,110],["2018-01-29",7417.88,7417.88,7417.88,7417.88,4],["2018-01-30",7417.88,7417.88,7417.88,7417.88,60],["2018-01-31",7417.88,7417.88,7417.88,7417.88,1],["2018-02-01",7417.88,7417.88,7417.88,7417.88,14],["2018-02-02",7417.88,7417.88,7417.88,7417.88,0],["2018-02-05",7593.11,7593.11,7593.11,7593.11,100],["2018-02-06",7593.11,7593.11,7593.11,7593.11,4],["2018-02-07",7768.34,7768.34,7709.93,7709.93,430],["2018-02-08",7709.93,7709.93,7709.93,7709.93,74],["2018-02-09",7301.07,7301.07,7301.07,7301.07,1908],["2018-02-12",7301.07,7301.07,7301.07,7301.07,42],["2018-02-13",7301.07,7301.07,7301.07,7301.07,0],["2018-02-21",7301.07,7301.07,7301.07,7301.07,100],["2018-02-22",7301.07,7301.07,7301.07,7301.07,200],["2018-02-23",7476.29,7534.7,7476.29,7534.7,300],["2018-02-26",7534.7,7534.7,7534.7,7534.7,0],["2018-02-27",7593.11,7885.15,7593.11,7885.15,2123],["2018-02-28",7885.15,7885.15,7885.15,7885.15,1300],["2018-03-01",7885.15,7885.15,7885.15,7885.15,300],["2018-03-02",7885.15,7885.15,7885.15,7885.15,0],["2018-03-05",7885.15,7885.15,7885.15,7885.15,12],["2018-03-06",7885.15,7885.15,7885.15,7885.15,80],["2018-03-07",7885.15,7885.15,7885.15,7885.15,0],["2018-03-08",7826.74,7826.74,7826.74,7826.74,100],["2018-03-09",7826.74,7826.74,7826.74,7826.74,0],["2018-03-12",7826.74,7826.74,7826.74,7826.74,0],["2018-03-13",7826.74,7826.74,7826.74,7826.74,0],["2018-03-14",7826.74,7826.74,7826.74,7826.74,1000],["2018-03-15",8001.97,8001.97,7943.56,7943.56,500],["2018-03-16",7885.15,7885.15,7885.15,7885.15,10000],["2018-03-19",7885.15,7885.15,7885.15,7885.15,0],["2018-03-20",7885.15,7885.15,7885.15,7885.15,0],["2018-03-21",7885.15,7885.15,7885.15,7885.15,0],["2018-03-22",7885.15,7885.15,7885.15,7885.15,0],["2018-03-23",7885.15,7885.15,7885.15,7885.15,0],["2018-03-26",7885.15,7885.15,7885.15,7885.15,0],["2018-03-27",7885.15,7885.15,7885.15,7885.15,0],["2018-03-28",7885.15,7885.15,7885.15,7885.15,10],["2018-03-29",7885.15,7885.15,7885.15,7885.15,0],["2018-03-30",7885.15,7885.15,7885.15,7885.15,0],["2018-04-02",7885.15,7885.15,7885.15,7885.15,0],["2018-04-03",7885.15,7885.15,7885.15,7885.15,0],["2018-04-04",7885.15,7885.15,7885.15,7885.15,0],["2018-04-05",7885.15,7885.15,7885.15,7885.15,0],["2018-04-06",7885.15,7885.15,7885.15,7885.15,0],["2018-04-09",7885.15,7885.15,7885.15,7885.15,0],["2018-04-10",7885.15,7885.15,7885.15,7885.15,0],["2018-04-11",7885.15,7885.15,7885.15,7885.15,0],["2018-04-12",7885.15,7885.15,7885.15,7885.15,0],["2018-04-13",7885.15,7885.15,7885.15,7885.15,0],["2018-04-16",7885.15,7885.15,7885.15,7885.15,0],["2018-04-17",7885.15,7885.15,7885.15,7885.15,0],["2018-04-18",7885.15,7885.15,7885.15,7885.15,0],["2018-04-19",7885.15,7885.15,7885.15,7885.15,0],["2018-04-20",7885.15,7885.15,7885.15,7885.15,0],["2018-04-23",7885.15,7885.15,7885.15,7885.15,0],["2018-04-24",7885.15,7885.15,7885.15,7885.15,0],["2018-04-26",7885.15,7885.15,7885.15,7885.15,100],["2018-04-27",7885.15,7885.15,7885.15,7885.15,0],["2018-05-02",8001.97,8001.97,8001.97,8001.97,100],["2018-05-03",7885.15,7885.15,7885.15,7885.15,2000],["2018-05-04",7885.15,7885.15,7885.15,7885.15,400],["2018-05-07",7885.15,7885.15,7885.15,7885.15,0],["2018-05-08",7885.15,7885.15,7885.15,7885.15,0],["2018-05-09",7885.15,7885.15,7885.15,7885.15,100],["2018-05-10",7885.15,7885.15,7885.15,7885.15,0],["2018-05-11",7885.15,7885.15,7885.15,7885.15,0],["2018-05-14",7885.15,7885.15,7885.15,7885.15,0],["2018-05-15",7885.15,7885.15,7885.15,7885.15,5300],["2018-05-16",7885.15,7885.15,7885.15,7885.15,0],["2018-05-17",7885.15,7885.15,7885.15,7885.15,55000],["2018-05-18",8001.97,8001.97,8001.97,8001.97,100],["2018-05-21",8001.97,8001.97,8001.97,8001.97,0],["2018-05-22",8001.97,8001.97,8001.97,8001.97,0],["2018-05-23",8001.97,8001.97,8001.97,8001.97,0],["2018-05-24",8001.97,8001.97,8001.97,8001.97,0],["2018-05-25",8177.2,8177.2,8177.2,8177.2,26100],["2018-05-28",8177.2,8177.2,8177.2,8177.2,0],["2018-05-29",8001.97,8177.2,8001.97,8177.2,17900],["2018-05-30",8177.2,8177.2,8177.2,8177.2,500],["2018-05-31",8235.6,8235.6,8235.6,8235.6,200],["2018-06-01",8235.6,8235.6,8235.6,8235.6,0],["2018-06-04",8235.6,8235.6,8235.6,8235.6,0],["2018-06-05",8177.2,8177.2,8177.2,8177.2,1300],["2018-06-06",8423.13,8423.13,8423.13,8423.13,8900],["2018-06-07",8607.57,8607.57,8607.57,8607.57,400],["2018-06-08",8607.57,8607.57,8607.57,8607.57,0],["2018-06-11",8607.57,8607.57,8607.57,8607.57,0],["2018-06-12",8607.57,8607.57,8607.57,8607.57,0],["2018-06-13",8607.57,8607.57,8607.57,8607.57,0],["2018-06-14",8607.57,8607.57,8607.57,8607.57,0],["2018-06-15",8607.57,8607.57,8607.57,8607.57,63200],["2018-06-18",8607.57,8607.57,8607.57,8607.57,0],["2018-06-19",8607.57,8607.57,8607.57,8607.57,11800],["2018-06-20",8607.57,8607.57,8607.57,8607.57,0],["2018-06-21",8607.57,8607.57,8607.57,8607.57,0],["2018-06-22",8607.57,8607.57,8607.57,8607.57,25900],["2018-06-25",8607.57,8607.57,8607.57,8607.57,0],["2018-06-26",8607.57,8607.57,8607.57,8607.57,0],["2018-06-27",8607.57,8607.57,8607.57,8607.57,0],["2018-06-28",8607.57,8607.57,8607.57,8607.57,0],["2018-06-29",8914.99,8914.99,8914.99,8914.99,100],["2018-07-02",8914.99,8914.99,8914.99,8914.99,0],["2018-07-03",8914.99,8914.99,8914.99,8914.99,0],["2018-07-04",8914.99,8914.99,8914.99,8914.99,0],["2018-07-05",8914.99,8914.99,8914.99,8914.99,0],["2018-07-06",8914.99,8914.99,8914.99,8914.99,0],["2018-07-09",8914.99,8914.99,8914.99,8914.99,0],["2018-07-10",8914.99,8914.99,8914.99,8914.99,0],["2018-07-11",8914.99,8914.99,8914.99,8914.99,0],["2018-07-12",8914.99,8914.99,8914.99,8914.99,0],["2018-07-13",8300.16,8300.16,8300.16,8300.16,5000],["2018-07-16",8300.16,8300.16,8300.16,8300.16,4000],["2018-07-17",8300.16,8300.16,8300.16,8300.16,0],["2018-07-18",8300.16,8300.16,8300.16,8300.16,0],["2018-07-19",8300.16,8300.16,8300.16,8300.16,0],["2018-07-20",8300.16,8300.16,8300.16,8300.16,0],["2018-07-23",8177.2,8300.16,8177.2,8300.16,4700],["2018-07-24",8300.16,8300.16,8300.16,8300.16,0],["2018-07-25",8300.16,8300.16,8300.16,8300.16,0],["2018-07-26",8300.16,8300.16,8300.16,8300.16,0],["2018-07-27",8300.16,8300.16,8300.16,8300.16,0],["2018-07-30",8300.16,8300.16,8300.16,8300.16,0],["2018-07-31",8300.16,8300.16,8300.16,8300.16,0],["2018-08-01",8300.16,8300.16,8300.16,8300.16,0],["2018-08-02",8300.16,8300.16,8300.16,8300.16,0],["2018-08-03",8300.16,8300.16,8300.16,8300.16,0],["2018-08-06",8300.16,8300.16,8300.16,8300.16,0],["2018-08-07",8300.16,8300.16,8300.16,8300.16,2200],["2018-08-08",8300.16,8300.16,8300.16,8300.16,0],["2018-08-09",8300.16,8300.16,8300.16,8300.16,0],["2018-08-10",8361.64,8361.64,8300.16,8300.16,2200],["2018-08-13",8300.16,8300.16,8300.16,8300.16,5500],["2018-08-14",8300.16,8300.16,8300.16,8300.16,0],["2018-08-15",8300.16,8300.16,8300.16,8300.16,0],["2018-08-16",8300.16,8300.16,8300.16,8300.16,0],["2018-08-17",8300.16,8300.16,8300.16,8300.16,0],["2018-08-20",8300.16,8300.16,8300.16,8300.16,0],["2018-08-21",8300.16,8300.16,8300.16,8300.16,0],["2018-08-22",8300.16,8300.16,8300.16,8300.16,0],["2018-08-23",8484.61,8484.61,8484.61,8484.61,6300],["2018-08-24",8730.54,8914.99,8730.54,8914.99,1600],["2018-08-27",8914.99,8914.99,8914.99,8914.99,0],["2018-08-28",8914.99,8914.99,8914.99,8914.99,100],["2018-08-29",8914.99,8914.99,8914.99,8914.99,0],["2018-08-30",8914.99,8914.99,8914.99,8914.99,500],["2018-08-31",8914.99,8914.99,8914.99,8914.99,0],["2018-09-04",8914.99,8914.99,8914.99,8914.99,0],["2018-09-05",8914.99,8914.99,8914.99,8914.99,0],["2018-09-06",8914.99,8914.99,8914.99,8914.99,0],["2018-09-07",8914.99,8914.99,8914.99,8914.99,0],["2018-09-10",8914.99,8914.99,8914.99,8914.99,0],["2018-09-11",8914.99,8914.99,8914.99,8914.99,0],["2018-09-12",8914.99,8914.99,8914.99,8914.99,0],["2018-09-13",8914.99,8914.99,8914.99,8914.99,0],["2018-09-14",8914.99,8914.99,8914.99,8914.99,0],["2018-09-17",8914.99,8914.99,8914.99,8914.99,0],["2018-09-18",8914.99,8914.99,8914.99,8914.99,0],["2018-09-19",8914.99,8914.99,8914.99,8914.99,0],["2018-09-20",8914.99,8914.99,8914.99,8914.99,0],["2018-09-21",8914.99,8914.99,8914.99,8914.99,0],["2018-09-24",8914.99,8914.99,8914.99,8914.99,0],["2018-09-25",8607.57,8607.57,8607.57,8607.57,200],["2018-09-26",8607.57,8607.57,8607.57,8607.57,0],["2018-09-27",8484.61,8484.61,8484.61,8484.61,1000],["2018-09-28",8484.61,8484.61,8484.61,8484.61,0],["2018-10-01",8484.61,8484.61,8484.61,8484.61,800],["2018-10-02",8484.61,8484.61,8484.61,8484.61,0],["2018-10-03",8484.61,8484.61,8484.61,8484.61,0],["2018-10-04",8607.57,8914.99,8607.57,8914.99,500],["2018-10-05",8914.99,8914.99,8914.99,8914.99,0],["2018-10-08",8914.99,8914.99,8914.99,8914.99,0],["2018-10-09",8914.99,8914.99,8914.99,8914.99,0],["2018-10-10",8914.99,8914.99,8914.99,8914.99,0],["2018-10-11",8914.99,8914.99,8914.99,8914.99,0],["2018-10-12",8914.99,8914.99,8914.99,8914.99,0],["2018-10-15",8914.99,8914.99,8914.99,8914.99,0],["2018-10-16",8914.99,8914.99,8914.99,8914.99,0],["2018-10-17",8914.99,8914.99,8914.99,8914.99,0],["2018-10-18",8914.99,8914.99,8914.99,8914.99,0],["2018-10-19",8914.99,8914.99,8914.99,8914.99,0],["2018-10-22",8914.99,8914.99,8914.99,8914.99,0],["2018-10-23",8914.99,8914.99,8914.99,8914.99,0],["2018-10-24",8607.57,8607.57,8607.57,8607.57,800],["2018-10-25",8607.57,8607.57,8607.57,8607.57,0],["2018-10-26",8607.57,8607.57,8607.57,8607.57,0],["2018-10-29",8607.57,8607.57,8607.57,8607.57,0],["2018-10-30",8607.57,8607.57,8607.57,8607.57,0],["2018-10-31",8607.57,8607.57,8607.57,8607.57,0],["2018-11-01",8607.57,8607.57,8607.57,8607.57,0],["2018-11-02",8607.57,8607.57,8607.57,8607.57,0],["2018-11-05",8607.57,8607.57,8607.57,8607.57,0],["2018-11-06",8607.57,8607.57,8607.57,8607.57,0],["2018-11-07",8607.57,8607.57,8607.57,8607.57,0],["2018-11-08",8607.57,8607.57,8607.57,8607.57,0],["2018-11-09",8607.57,8607.57,8607.57,8607.57,0],["2018-11-12",7808.3,7808.3,7808.3,7808.3,100],["2018-11-13",7808.3,7808.3,7808.3,7808.3,0],["2018-11-14",8300.16,8361.64,8300.16,8361.64,500],["2018-11-15",8361.64,8361.64,8361.64,8361.64,100],["2018-11-16",8361.64,8361.64,8361.64,8361.64,0],["2018-11-19",8361.64,8361.64,8361.64,8361.64,0],["2018-11-20",8361.64,8361.64,8361.64,8361.64,0],["2018-11-21",8730.54,8914.99,8730.54,8914.99,2800],["2018-11-22",8914.99,8914.99,8914.99,8914.99,3700],["2018-11-23",8914.99,8914.99,8914.99,8914.99,0],["2018-11-26",8914.99,8914.99,8914.99,8914.99,0],["2018-11-27",8914.99,8914.99,8914.99,8914.99,0],["2018-11-28",8914.99,8914.99,8914.99,8914.99,0],["2018-11-29",8914.99,8914.99,8914.99,8914.99,0],["2018-11-30",8914.99,8914.99,8914.99,8914.99,0],["2018-12-03",8914.99,8914.99,8914.99,8914.99,0],["2018-12-04",8914.99,8914.99,8914.99,8914.99,0],["2018-12-05",8914.99,8914.99,8914.99,8914.99,0],["2018-12-06",8914.99,8914.99,8914.99,8914.99,0],["2018-12-07",8914.99,8914.99,8914.99,8914.99,0],["2018-12-10",8914.99,8914.99,8914.99,8914.99,0],["2018-12-11",8914.99,8914.99,8914.99,8914.99,0],["2018-12-12",8914.99,8914.99,8914.99,8914.99,0],["2018-12-13",8914.99,8914.99,8914.99,8914.99,0],["2018-12-14",8914.99,8914.99,8914.99,8914.99,0],["2018-12-17",8730.54,8730.54,8730.54,8730.54,1000],["2018-12-18",8730.54,8730.54,8730.54,8730.54,0],["2018-12-19",8607.57,8607.57,8607.57,8607.57,500],["2018-12-20",8607.57,8607.57,8607.57,8607.57,0],["2018-12-21",8607.57,8607.57,8607.57,8607.57,0],["2018-12-24",8607.57,8607.57,8607.57,8607.57,1500],["2018-12-25",8607.57,8607.57,8607.57,8607.57,0],["2018-12-26",8546.09,8546.09,8546.09,8546.09,500],["2018-12-27",8423.13,8423.13,8423.13,8423.13,1500],["2018-12-28",8423.13,8423.13,8423.13,8423.13,0],["2019-01-02",8361.64,8361.64,8361.64,8361.64,500],["2019-01-03",8300.16,8300.16,8300.16,8300.16,2000],["2019-01-04",8361.64,8361.64,8361.64,8361.64,100],["2019-01-07",8361.64,8361.64,8361.64,8361.64,0],["2019-01-08",8177.2,8238.68,8177.2,8238.68,2500],["2019-01-09",8238.68,8238.68,8238.68,8238.68,0],["2019-01-10",8238.68,8238.68,8238.68,8238.68,0],["2019-01-11",8238.68,8238.68,8238.68,8238.68,0],["2019-01-14",8054.23,8054.23,8054.23,8054.23,1000],["2019-01-15",8054.23,8054.23,8054.23,8054.23,5000],["2019-01-16",8054.23,8054.23,8054.23,8054.23,4000],["2019-01-17",8054.23,8054.23,8054.23,8054.23,0],["2019-01-18",8238.68,8361.64,8238.68,8361.64,5900],["2019-01-21",8361.64,8361.64,8361.64,8361.64,2000],["2019-01-22",8361.64,8361.64,8361.64,8361.64,0],["2019-01-23",8300.16,8300.16,8300.16,8300.16,1600],["2019-01-24",8300.16,8300.16,8300.16,8300.16,0],["2019-01-25",8300.16,8300.16,8300.16,8300.16,0],["2019-01-28",8177.2,8177.2,8177.2,8177.2,1500],["2019-01-29",8177.2,8177.2,8177.2,8177.2,0],["2019-01-30",8177.2,8177.2,8177.2,8177.2,1000],["2019-01-31",8177.2,8177.2,8177.2,8177.2,2000],["2019-02-01",8177.2,8177.2,8177.2,8177.2,3500],["2019-02-11",8484.61,8484.61,8484.61,8484.61,1000],["2019-02-12",8546.09,8607.57,8546.09,8607.57,700],["2019-02-13",8607.57,8607.57,8607.57,8607.57,2100],["2019-02-14",8607.57,8607.57,8607.57,8607.57,0],["2019-02-15",8669.06,8669.06,8669.06,8669.06,100],["2019-02-18",8607.57,8607.57,8607.57,8607.57,4000],["2019-02-19",8607.57,8607.57,8607.57,8607.57,0],["2019-02-20",8607.57,8607.57,8607.57,8607.57,0],["2019-02-21",8607.57,8607.57,8607.57,8607.57,0],["2019-02-22",8607.57,8607.57,8607.57,8607.57,0],["2019-02-25",8607.57,8607.57,8607.57,8607.57,0],["2019-02-26",8484.61,8484.61,8484.61,8484.61,200],["2019-02-27",8484.61,8484.61,8484.61,8484.61,100],["2019-02-28",8484.61,8484.61,8484.61,8484.61,0],["2019-03-01",8484.61,8484.61,8484.61,8484.61,0],["2019-03-04",7869.78,8669.06,7808.3,8669.06,800],["2019-03-05",8669.06,8669.06,8669.06,8669.06,0],["2019-03-06",8669.06,8669.06,8669.06,8669.06,500],["2019-03-07",8669.06,8669.06,8669.06,8669.06,0],["2019-03-08",8546.09,8546.09,8546.09,8546.09,100],["2019-03-11",8546.09,8546.09,8546.09,8546.09,0],["2019-03-12",8546.09,8546.09,8546.09,8546.09,0],["2019-03-13",8546.09,8546.09,8546.09,8546.09,0],["2019-03-14",8546.09,8546.09,8546.09,8546.09,0],["2019-03-15",8546.09,8546.09,8546.09,8546.09,0],["2019-03-18",8546.09,8546.09,8546.09,8546.09,0],["2019-03-19",8546.09,8546.09,8546.09,8546.09,0],["2019-03-20",8546.09,8546.09,8546.09,8546.09,0],["2019-03-21",8546.09,8546.09,8546.09,8546.09,0],["2019-03-22",8546.09,8546.09,8546.09,8546.09,0],["2019-03-25",8669.06,8669.06,8669.06,8669.06,100],["2019-03-26",8669.06,8669.06,8669.06,8669.06,0],["2019-03-27",8669.06,8669.06,8669.06,8669.06,0],["2019-03-28",8546.09,8669.06,8546.09,8669.06,400],["2019-03-29",8669.06,8669.06,8669.06,8669.06,0],["2019-04-01",8669.06,8669.06,8669.06,8669.06,0],["2019-04-02",8669.06,8669.06,8669.06,8669.06,0],["2019-04-03",8669.06,8669.06,8669.06,8669.06,0],["2019-04-04",7992.75,7992.75,7992.75,7992.75,100],["2019-04-05",7992.75,7992.75,7992.75,7992.75,0],["2019-04-08",7992.75,7992.75,7992.75,7992.75,0],["2019-04-09",7992.75,7992.75,7992.75,7992.75,0],["2019-04-10",7992.75,7992.75,7992.75,7992.75,0],["2019-04-11",8546.09,8669.06,8546.09,8669.06,2000],["2019-04-12",8669.06,8669.06,8669.06,8669.06,0],["2019-04-16",8669.06,8669.06,8669.06,8669.06,0],["2019-04-17",8669.06,8669.06,8669.06,8669.06,0],["2019-04-18",8669.06,8669.06,8669.06,8669.06,0],["2019-04-19",8054.23,9529.81,8054.23,9529.81,2000],["2019-04-22",9529.81,9529.81,9529.81,9529.81,0],["2019-04-23",9529.81,9529.81,9529.81,9529.81,0],["2019-04-24",9529.81,9529.81,9529.81,9529.81,0],["2019-04-25",9529.81,9529.81,9529.81,9529.81,0],["2019-04-26",9529.81,9529.81,9529.81,9529.81,0],["2019-05-02",9529.81,9529.81,9529.81,9529.81,0],["2019-05-03",9529.81,9529.81,9529.81,9529.81,0],["2019-05-06",9529.81,9529.81,9529.81,9529.81,0],["2019-05-07",9529.81,9529.81,9529.81,9529.81,0],["2019-05-08",9529.81,9529.81,9529.81,9529.81,0],["2019-05-09",9529.81,9529.81,9529.81,9529.81,0],["2019-05-10",9529.81,9529.81,9529.81,9529.81,0],["2019-05-13",8607.57,8607.57,8607.57,8607.57,2000],["2019-05-14",8607.57,8607.57,8607.57,8607.57,715840],["2019-05-15",8607.57,8607.57,8607.57,8607.57,0],["2019-05-16",8607.57,8607.57,8607.57,8607.57,0],["2019-05-17",8607.57,8607.57,8607.57,8607.57,715840],["2019-05-20",8607.57,8607.57,8607.57,8607.57,0],["2019-05-21",8607.57,8607.57,8607.57,8607.57,0],["2019-05-22",8607.57,8607.57,8607.57,8607.57,0],["2019-05-23",8607.57,8607.57,8607.57,8607.57,5130],["2019-05-24",8607.57,8607.57,8607.57,8607.57,0],["2019-05-27",8607.57,8607.57,8607.57,8607.57,0],["2019-05-28",8213.33,9396.05,8213.33,9396.05,2200],["2019-05-29",9396.05,9396.05,9396.05,9396.05,0],["2019-05-30",9396.05,9396.05,9396.05,9396.05,0],["2019-05-31",9396.05,9396.05,9396.05,9396.05,0],["2019-06-03",9396.05,9396.05,9396.05,9396.05,0],["2019-06-04",9396.05,9396.05,9396.05,9396.05,0],["2019-06-05",9396.05,9396.05,9396.05,9396.05,0],["2019-06-06",9396.05,9396.05,9396.05,9396.05,0],["2019-06-07",9396.05,9396.05,9396.05,9396.05,0],["2019-06-10",9396.05,9396.05,9396.05,9396.05,0],["2019-06-11",9396.05,9396.05,9396.05,9396.05,0],["2019-06-12",9396.05,9396.05,9396.05,9396.05,0],["2019-06-13",9396.05,9396.05,9396.05,9396.05,0],["2019-06-14",9396.05,9396.05,9396.05,9396.05,0],["2019-06-17",9396.05,9396.05,9396.05,9396.05,0],["2019-06-18",9396.05,9396.05,9396.05,9396.05,0],["2019-06-19",9396.05,9396.05,9396.05,9396.05,0],["2019-06-20",9396.05,9396.05,9396.05,9396.05,0],["2019-06-21",9396.05,9396.05,9396.05,9396.05,0],["2019-06-24",9396.05,9396.05,9396.05,9396.05,0],["2019-06-25",9396.05,9396.05,9396.05,9396.05,0],["2019-06-26",9133.23,9133.23,9133.23,9133.23,1000],["2019-06-27",9133.23,9133.23,9133.23,9133.23,0],["2019-06-28",8279.04,8279.04,8279.04,8279.04,100],["2019-07-01",8279.04,8279.04,8279.04,8279.04,0],["2019-07-02",8279.04,8279.04,8279.04,8279.04,0],["2019-07-03",8279.04,8279.04,8279.04,8279.04,300],["2019-07-04",9067.52,9067.52,9067.52,9067.52,2300],["2019-07-05",9264.64,9921.71,8870.4,9921.71,11600],["2019-07-08",8936.11,8936.11,8936.11,8936.11,300],["2019-07-09",8936.11,8936.11,8936.11,8936.11,0],["2019-07-10",8936.11,8936.11,8936.11,8936.11,0],["2019-07-11",9001.81,9001.81,9001.81,9001.81,300],["2019-07-12",9001.81,9001.81,9001.81,9001.81,0],["2019-07-15",9001.81,9001.81,9001.81,9001.81,0],["2019-07-16",9001.81,9001.81,9001.81,9001.81,0],["2019-07-17",9001.81,9001.81,9001.81,9001.81,0],["2019-07-18",9001.81,9001.81,9001.81,9001.81,0],["2019-07-19",9001.81,9001.81,9001.81,9001.81,0],["2019-07-22",9001.81,9001.81,9001.81,9001.81,0],["2019-07-23",9001.81,9001.81,9001.81,9001.81,0],["2019-07-24",9198.93,9198.93,9198.93,9198.93,5000],["2019-07-25",9198.93,9198.93,9198.93,9198.93,0],["2019-07-26",9198.93,9198.93,9198.93,9198.93,0],["2019-07-29",9198.93,9198.93,9198.93,9198.93,0],["2019-07-30",9198.93,9198.93,9198.93,9198.93,0],["2019-07-31",9198.93,9198.93,9198.93,9198.93,0],["2019-08-01",9198.93,9198.93,9198.93,9198.93,0],["2019-08-02",9198.93,9198.93,9198.93,9198.93,0],["2019-08-05",9198.93,9198.93,9198.93,9198.93,0],["2019-08-06",9198.93,9198.93,9198.93,9198.93,0],["2019-08-07",9198.93,9396.05,9198.93,9396.05,20000],["2019-08-08",9396.05,9396.05,9396.05,9396.05,0],["2019-08-09",9396.05,9396.05,9396.05,9396.05,0],["2019-08-12",9396.05,9396.05,9396.05,9396.05,0],["2019-08-13",9396.05,9396.05,9396.05,9396.05,0],["2019-08-14",9396.05,9396.05,9396.05,9396.05,0],["2019-08-15",9396.05,9396.05,9396.05,9396.05,0],["2019-08-16",9396.05,9396.05,9396.05,9396.05,0],["2019-08-19",9396.05,9396.05,9396.05,9396.05,0],["2019-08-20",9396.05,9396.05,9396.05,9396.05,0],["2019-08-21",9396.05,9396.05,9396.05,9396.05,0],["2019-08-22",9396.05,9396.05,9396.05,9396.05,0],["2019-08-23",9396.05,9396.05,9396.05,9396.05,0],["2019-08-26",9396.05,9396.05,9396.05,9396.05,0],["2019-08-27",9396.05,9396.05,9396.05,9396.05,0],["2019-08-28",9396.05,9396.05,9396.05,9396.05,0],["2019-08-29",9396.05,9396.05,9396.05,9396.05,0],["2019-08-30",9396.05,9396.05,9396.05,9396.05,0],["2019-09-03",9396.05,9396.05,9396.05,9396.05,0],["2019-09-04",9396.05,9396.05,9396.05,9396.05,0],["2019-09-05",9396.05,9396.05,9396.05,9396.05,0],["2019-09-06",9396.05,9396.05,9396.05,9396.05,0],["2019-09-09",9396.05,9396.05,9396.05,9396.05,0],["2019-09-10",9396.05,9396.05,9396.05,9396.05,0],["2019-09-11",9396.05,9396.05,9396.05,9396.05,0],["2019-09-12",9396.05,9396.05,9396.05,9396.05,0],["2019-09-13",9396.05,9396.05,9396.05,9396.05,0],["2019-09-16",9396.05,9396.05,9396.05,9396.05,0],["2019-09-17",9396.05,9396.05,9396.05,9396.05,0],["2019-09-18",9396.05,9396.05,9396.05,9396.05,0],["2019-09-19",9396.05,9396.05,9396.05,9396.05,0],["2019-09-20",8870.4,9198.93,8870.4,9198.93,4500],["2019-09-23",9198.93,9198.93,9198.93,9198.93,0],["2019-09-24",9198.93,9198.93,9198.93,9198.93,0],["2019-09-25",9198.93,9198.93,9198.93,9198.93,0],["2019-09-26",9198.93,9198.93,9198.93,9198.93,0],["2019-09-27",9198.93,9198.93,9198.93,9198.93,0],["2019-09-30",9198.93,9198.93,9198.93,9198.93,0],["2019-10-01",9198.93,9198.93,9198.93,9198.93,0],["2019-10-02",9198.93,9198.93,9198.93,9198.93,0],["2019-10-03",9198.93,9198.93,9198.93,9198.93,0],["2019-10-04",8541.87,9396.05,8541.87,9396.05,600],["2019-10-07",9396.05,9396.05,9396.05,9396.05,0],["2019-10-08",9396.05,9396.05,9396.05,9396.05,0],["2019-10-09",8541.87,8541.87,8541.87,8541.87,16000],["2019-10-10",8541.87,8541.87,8541.87,8541.87,0],["2019-10-11",8541.87,8541.87,8541.87,8541.87,0],["2019-10-14",8541.87,8541.87,8541.87,8541.87,0],["2019-10-15",7687.68,9067.52,7687.68,9067.52,1100],["2019-10-16",9067.52,9067.52,9067.52,9067.52,0],["2019-10-17",9067.52,9067.52,9067.52,9067.52,0],["2019-10-18",9067.52,9067.52,9067.52,9067.52,0],["2019-10-21",9067.52,9067.52,9067.52,9067.52,0],["2019-10-22",9067.52,9067.52,9067.52,9067.52,0],["2019-10-23",9067.52,9067.52,9067.52,9067.52,0],["2019-10-24",9067.52,9067.52,9067.52,9067.52,0],["2019-10-25",9067.52,9067.52,9067.52,9067.52,0],["2019-10-28",9067.52,9067.52,9067.52,9067.52,0],["2019-10-29",9067.52,9067.52,9067.52,9067.52,0],["2019-10-30",9067.52,9067.52,9067.52,9067.52,0],["2019-10-31",9067.52,9067.52,9067.52,9067.52,0],["2019-11-01",9067.52,9067.52,9067.52,9067.52,0],["2019-11-04",9067.52,9067.52,9067.52,9067.52,0],["2019-11-05",9067.52,9067.52,9067.52,9067.52,0],["2019-11-06",9067.52,9067.52,9067.52,9067.52,0],["2019-11-07",9067.52,9067.52,9067.52,9067.52,0],["2019-11-08",9067.52,9067.52,9067.52,9067.52,0],["2019-11-11",9067.52,9067.52,9067.52,9067.52,0],["2019-11-12",9067.52,9067.52,9067.52,9067.52,0],["2019-11-13",9067.52,9067.52,9067.52,9067.52,0],["2019-11-14",9067.52,9067.52,9067.52,9067.52,500],["2019-11-15",9067.52,9067.52,9067.52,9067.52,0],["2019-11-18",9067.52,9067.52,9067.52,9067.52,0],["2019-11-19",9067.52,9067.52,9067.52,9067.52,0],["2019-11-20",9067.52,9067.52,9067.52,9067.52,0],["2019-11-21",9067.52,9067.52,9067.52,9067.52,0],["2019-11-22",8213.33,8213.33,8213.33,8213.33,900],["2019-11-25",8213.33,8213.33,8213.33,8213.33,0],["2019-11-26",8213.33,8213.33,8213.33,8213.33,0],["2019-11-27",8213.33,8213.33,8213.33,8213.33,0],["2019-11-28",8213.33,8213.33,8213.33,8213.33,0],["2019-11-29",8213.33,8213.33,8213.33,8213.33,0],["2019-12-02",8213.33,8213.33,8213.33,8213.33,0],["2019-12-03",8870.4,8870.4,8870.4,8870.4,1000],["2019-12-04",8870.4,8870.4,8870.4,8870.4,0],["2019-12-05",8870.4,8870.4,8870.4,8870.4,619000],["2019-12-06",8870.4,8870.4,8870.4,8870.4,0],["2019-12-09",9757.44,9757.44,9757.44,9757.44,100],["2019-12-10",9757.44,9757.44,9757.44,9757.44,619000],["2019-12-11",9757.44,9757.44,9757.44,9757.44,0],["2019-12-12",8802.17,8802.17,8802.17,8802.17,1000],["2019-12-13",8802.17,8802.17,8802.17,8802.17,0],["2019-12-16",9211.57,9211.57,9211.57,9211.57,100],["2019-12-17",9211.57,9211.57,9211.57,9211.57,0],["2019-12-18",9211.57,9211.57,9211.57,9211.57,0],["2019-12-19",9211.57,9211.57,9211.57,9211.57,0],["2019-12-20",9893.91,9893.91,9893.91,9893.91,100],["2019-12-23",9893.91,9893.91,9893.91,9893.91,0],["2019-12-24",9893.91,9893.91,9893.91,9893.91,0],["2019-12-25",9893.91,9893.91,9893.91,9893.91,0],["2019-12-26",9893.91,9893.91,9893.91,9893.91,0],["2019-12-27",9893.91,9893.91,9893.91,9893.91,0],["2019-12-30",9893.91,9893.91,9893.91,9893.91,0],["2019-12-31",9893.91,9893.91,9893.91,9893.91,0],["2020-01-02",9893.91,9893.91,9893.91,9893.91,0],["2020-01-03",9893.91,9893.91,9893.91,9893.91,0],["2020-01-06",9893.91,9893.91,9893.91,9893.91,0],["2020-01-07",9893.91,9893.91,9893.91,9893.91,0],["2020-01-08",9893.91,9893.91,9893.91,9893.91,0],["2020-01-09",9893.91,9893.91,9893.91,9893.91,0],["2020-01-10",9893.91,9893.91,9893.91,9893.91,0],["2020-01-13",9893.91,9893.91,9893.91,9893.91,0],["2020-01-14",9893.91,9893.91,9893.91,9893.91,0],["2020-01-15",9893.91,9893.91,9893.91,9893.91,0],["2020-01-16",9893.91,9893.91,9893.91,9893.91,0],["2020-01-17",9893.91,9893.91,9893.91,9893.91,0],["2020-01-20",9893.91,9893.91,9893.91,9893.91,0],["2020-01-21",9893.91,9893.91,9893.91,9893.91,0],["2020-01-22",9893.91,9893.91,9893.91,9893.91,0],["2020-01-30",9893.91,9893.91,9893.91,9893.91,0],["2020-01-31",10235.08,10235.08,10235.08,10235.08,200],["2020-02-03",10235.08,10235.08,10235.08,10235.08,0],["2020-02-04",10235.08,10235.08,10235.08,10235.08,0],["2020-02-05",10235.08,10235.08,10235.08,10235.08,0],["2020-02-06",10235.08,10235.08,10235.08,10235.08,0],["2020-02-07",10235.08,10235.08,10235.08,10235.08,0],["2020-02-10",10235.08,10235.08,10235.08,10235.08,0],["2020-02-11",10235.08,10235.08,10235.08,10235.08,0],["2020-02-12",10235.08,10235.08,10235.08,10235.08,0],["2020-02-13",10235.08,10235.08,10235.08,10235.08,0],["2020-02-14",10235.08,10235.08,10235.08,10235.08,0],["2020-02-17",10235.08,10235.08,10235.08,10235.08,0],["2020-02-18",10235.08,10235.08,10235.08,10235.08,0],["2020-02-19",10235.08,10235.08,10235.08,10235.08,0],["2020-02-20",10235.08,10235.08,10235.08,10235.08,0],["2020-02-21",10235.08,10235.08,10235.08,10235.08,0],["2020-02-24",10235.08,10235.08,10235.08,10235.08,0],["2020-02-25",10235.08,10235.08,10235.08,10235.08,0],["2020-02-26",10235.08,10235.08,10235.08,10235.08,0],["2020-02-27",10235.08,10235.08,10235.08,10235.08,0],["2020-02-28",10235.08,10235.08,10235.08,10235.08,0],["2020-03-02",10235.08,10235.08,10235.08,10235.08,0],["2020-03-03",10235.08,10235.08,10235.08,10235.08,0],["2020-03-04",10235.08,10235.08,10235.08,10235.08,0],["2020-03-05",10235.08,10235.08,10235.08,10235.08,0],["2020-03-06",10235.08,10235.08,10235.08,10235.08,12],["2020-03-09",10235.08,10235.08,10235.08,10235.08,0],["2020-03-10",10235.08,10235.08,10235.08,10235.08,0],["2020-03-11",10235.08,10235.08,10235.08,10235.08,0],["2020-03-12",10235.08,10235.08,10235.08,10235.08,0],["2020-03-13",10235.08,10235.08,10235.08,10235.08,0],["2020-03-16",10235.08,10235.08,10235.08,10235.08,0],["2020-03-17",10235.08,10235.08,10235.08,10235.08,0],["2020-03-18",10235.08,10235.08,10235.08,10235.08,0],["2020-03-19",10235.08,10235.08,10235.08,10235.08,0],["2020-03-20",10235.08,10235.08,10235.08,10235.08,0],["2020-03-23",10235.08,10235.08,10235.08,10235.08,0],["2020-03-24",10235.08,10235.08,10235.08,10235.08,0],["2020-03-25",10235.08,10235.08,10235.08,10235.08,0],["2020-03-26",10235.08,10235.08,10235.08,10235.08,0],["2020-03-27",10235.08,10235.08,10235.08,10235.08,0],["2020-03-30",10235.08,10235.08,10235.08,10235.08,0],["2020-03-31",10235.08,10235.08,10235.08,10235.08,0],["2020-04-01",10235.08,10235.08,10235.08,10235.08,0],["2020-04-03",10235.08,10235.08,10235.08,10235.08,0],["2020-04-06",10235.08,10235.08,10235.08,10235.08,0],["2020-04-07",10235.08,10235.08,10235.08,10235.08,0],["2020-04-08",10235.08,10235.08,10235.08,10235.08,0],["2020-04-09",10235.08,10235.08,10235.08,10235.08,0],["2020-04-10",9211.57,10166.84,9211.57,10166.84,10000],["2020-04-13",10098.61,10098.61,10098.61,10098.61,5000],["2020-04-14",9211.57,9211.57,9211.57,9211.57,2000],["2020-04-15",9211.57,9211.57,9211.57,9211.57,0],["2020-04-16",9211.57,9211.57,9211.57,9211.57,500],["2020-04-17",9211.57,9211.57,9211.57,9211.57,0],["2020-04-20",9211.57,9211.57,9211.57,9211.57,0],["2020-04-21",9211.57,9211.57,9211.57,9211.57,200],["2020-04-22",9006.87,9006.87,9006.87,9006.87,500],["2020-04-23",8188.06,8188.06,8188.06,8188.06,100],["2020-04-24",8529.23,8529.23,8529.23,8529.23,1000],["2020-04-27",8529.23,8529.23,8529.23,8529.23,500],["2020-04-28",8529.23,8529.23,8529.23,8529.23,0],["2020-04-29",8529.23,8529.23,8529.23,8529.23,0],["2020-05-04",8529.23,8529.23,8529.23,8529.23,0],["2020-05-05",8529.23,8529.23,8529.23,8529.23,0],["2020-05-06",8529.23,8529.23,8529.23,8529.23,0],["2020-05-07",8529.23,8529.23,8529.23,8529.23,0],["2020-05-08",8529.23,8529.23,8529.23,8529.23,0],["2020-05-11",7710.43,7710.43,7710.43,7710.43,1100],["2020-05-12",7710.43,7710.43,6959.85,6959.85,3300],["2020-05-13",7642.19,7642.19,7642.19,7642.19,2200],["2020-05-14",8392.76,8392.76,8392.76,8392.76,613540],["2020-05-15",8890.64,8890.64,8890.64,8890.64,100],["2020-05-18",8890.64,8890.64,8890.64,8890.64,500],["2020-05-19",8677.26,8677.26,8535.01,8535.01,1200],["2020-05-20",8535.01,8535.01,8535.01,8535.01,613340],["2020-05-21",8535.01,8535.01,8535.01,8535.01,0],["2020-05-22",8463.89,8535.01,8463.89,8535.01,400],["2020-05-25",8535.01,8535.01,8535.01,8535.01,0],["2020-05-26",7681.51,7681.51,7681.51,7681.51,900],["2020-05-27",7681.51,8392.76,7681.51,8392.76,1300],["2020-05-28",8392.76,8392.76,8392.76,8392.76,0],["2020-05-29",8392.76,8392.76,8392.76,8392.76,0],["2020-06-01",8392.76,8392.76,8392.76,8392.76,0],["2020-06-02",8392.76,8392.76,8392.76,8392.76,0],["2020-06-03",8392.76,8392.76,8392.76,8392.76,400],["2020-06-04",8392.76,8392.76,8392.76,8392.76,500],["2020-06-05",8392.76,8392.76,8392.76,8392.76,0],["2020-06-08",8392.76,8392.76,8392.76,8392.76,0],["2020-06-09",8392.76,8392.76,8392.76,8392.76,0],["2020-06-10",8392.76,8392.76,8392.76,8392.76,500],["2020-06-11",8392.76,8392.76,8392.76,8392.76,500],["2020-06-12",8392.76,8392.76,8392.76,8392.76,0],["2020-06-15",8392.76,8392.76,8392.76,8392.76,0],["2020-06-16",8037.14,8037.14,7681.51,7681.51,1500],["2020-06-17",8321.64,8321.64,8321.64,8321.64,200],["2020-06-18",7681.51,8321.64,7681.51,8321.64,2600],["2020-06-19",7610.39,7610.39,7539.26,7539.26,4400],["2020-06-22",7539.26,7539.26,7539.26,7539.26,0],["2020-06-23",7468.14,8179.39,7468.14,8179.39,900],["2020-06-24",7681.51,8321.64,7539.26,8321.64,3400],["2020-06-25",8179.39,9032.89,8179.39,9032.89,1900],["2020-06-26",8179.39,9601.89,8179.39,9601.89,1000],["2020-06-29",8677.26,9744.14,8677.26,9744.14,200],["2020-06-30",9744.14,9744.14,9744.14,9744.14,200],["2020-07-01",9744.14,9744.14,9744.14,9744.14,0],["2020-07-02",9744.14,9744.14,9744.14,9744.14,0],["2020-07-03",9744.14,9744.14,9744.14,9744.14,0],["2020-07-06",9744.14,9744.14,9744.14,9744.14,0],["2020-07-07",9744.14,9744.14,9744.14,9744.14,0],["2020-07-08",9744.14,9744.14,9744.14,9744.14,0],["2020-07-09",9744.14,9744.14,9744.14,9744.14,0],["2020-07-10",9744.14,9744.14,9744.14,9744.14,0],["2020-07-13",9744.14,9744.14,9744.14,9744.14,0],["2020-07-14",9744.14,9744.14,9744.14,9744.14,0],["2020-07-15",9744.14,9744.14,9744.14,9744.14,0],["2020-07-16",9744.14,9744.14,9744.14,9744.14,0],["2020-07-17",9744.14,9744.14,9744.14,9744.14,0],["2020-07-20",9744.14,9744.14,9744.14,9744.14,0],["2020-07-21",9744.14,9744.14,9744.14,9744.14,0],["2020-07-22",9744.14,9744.14,9744.14,9744.14,0],["2020-07-23",9744.14,9744.14,9744.14,9744.14,0],["2020-07-24",9744.14,9744.14,9744.14,9744.14,0],["2020-07-27",9744.14,9744.14,9744.14,9744.14,0],["2020-07-28",9744.14,9744.14,9744.14,9744.14,0],["2020-07-29",9744.14,9744.14,9744.14,9744.14,0],["2020-07-30",9744.14,9744.14,9744.14,9744.14,0],["2020-07-31",9744.14,9744.14,9744.14,9744.14,0],["2020-08-03",9032.89,9032.89,9032.89,9032.89,1000],["2020-08-04",9032.89,9032.89,9032.89,9032.89,0],["2020-08-05",9032.89,9032.89,9032.89,9032.89,0],["2020-08-06",9032.89,9032.89,9032.89,9032.89,0],["2020-08-07",9032.89,9032.89,9032.89,9032.89,0],["2020-08-10",9032.89,9032.89,9032.89,9032.89,0],["2020-08-11",9032.89,9032.89,9032.89,9032.89,0],["2020-08-12",8179.39,8179.39,8179.39,8179.39,100],["2020-08-13",8179.39,8179.39,8179.39,8179.39,0],["2020-08-14",8179.39,8179.39,8179.39,8179.39,0],["2020-08-17",8179.39,8179.39,8179.39,8179.39,0],["2020-08-18",8179.39,8179.39,8179.39,8179.39,0],["2020-08-19",7468.14,7468.14,7397.01,7468.14,3800],["2020-08-20",7112.51,7468.14,7112.51,7468.14,5000],["2020-08-21",7468.14,7468.14,7468.14,7468.14,0],["2020-08-24",7468.14,7468.14,7468.14,7468.14,0],["2020-08-25",7468.14,7468.14,7468.14,7468.14,0],["2020-08-26",7468.14,7468.14,7468.14,7468.14,0],["2020-08-27",7468.14,7468.14,7468.14,7468.14,0],["2020-08-28",7468.14,7468.14,7468.14,7468.14,0],["2020-08-31",7468.14,7468.14,7468.14,7468.14,3000],["2020-09-01",7468.14,7468.14,7468.14,7468.14,0],["2020-09-03",7112.51,7112.51,7112.51,7112.51,7000],["2020-09-04",7112.51,7112.51,7112.51,7112.51,10000],["2020-09-07",7468.14,7468.14,7112.51,7112.51,3500],["2020-09-08",7112.51,7112.51,7112.51,7112.51,0],["2020-09-09",7112.51,7112.51,7112.51,7112.51,0],["2020-09-10",7112.51,7112.51,7112.51,7112.51,0],["2020-09-11",7112.51,7112.51,7112.51,7112.51,0],["2020-09-14",7112.51,7112.51,7112.51,7112.51,0],["2020-09-15",7112.51,7112.51,7112.51,7112.51,0],["2020-09-16",7112.51,7112.51,7112.51,7112.51,0],["2020-09-17",7112.51,7112.51,7112.51,7112.51,0],["2020-09-18",7112.51,7112.51,7112.51,7112.51,0],["2020-09-21",7112.51,7112.51,7112.51,7112.51,0],["2020-09-22",7823.76,7823.76,7823.76,7823.76,100],["2020-09-23",8535.01,8535.01,8535.01,8535.01,100],["2020-09-24",9388.52,9388.52,9388.52,9388.52,100],["2020-09-25",9388.52,9388.52,9388.52,9388.52,0],["2020-09-28",9388.52,9388.52,9388.52,9388.52,0],["2020-09-29",9957.52,9957.52,9957.52,9957.52,100],["2020-09-30",10170.89,10170.89,10170.89,10170.89,100],["2020-10-01",10313.14,10313.14,10313.14,10313.14,100],["2020-10-02",10668.77,10668.77,10668.77,10668.77,100],["2020-10-05",10668.77,10668.77,10668.77,10668.77,0],["2020-10-06",10668.77,10668.77,10668.77,10668.77,0],["2020-10-07",10668.77,10668.77,10668.77,10668.77,0],["2020-10-08",10668.77,10668.77,10668.77,10668.77,0],["2020-10-09",11664.52,11664.52,11664.52,11664.52,100],["2020-10-12",11664.52,11664.52,11664.52,11664.52,0],["2020-10-13",11664.52,11664.52,11664.52,11664.52,0],["2020-10-14",12589.15,12589.15,12518.02,12518.02,600],["2020-10-15",12518.02,12518.02,12518.02,12518.02,0],["2020-10-16",12518.02,12518.02,12518.02,12518.02,0],["2020-10-19",12518.02,12518.02,12518.02,12518.02,0],["2020-10-20",12518.02,12518.02,12518.02,12518.02,0],["2020-10-21",12518.02,12518.02,12518.02,12518.02,0],["2020-10-22",12518.02,12518.02,12518.02,12518.02,0],["2020-10-23",12518.02,12518.02,12518.02,12518.02,0],["2020-10-26",12518.02,12518.02,12518.02,12518.02,0],["2020-10-27",12518.02,12518.02,12518.02,12518.02,0],["2020-10-28",12518.02,12518.02,12518.02,12518.02,0],["2020-10-29",12518.02,12518.02,12518.02,12518.02,0],["2020-10-30",12518.02,12518.02,12518.02,12518.02,0],["2020-11-02",12091.27,12091.27,12091.27,12091.27,2000],["2020-11-03",12091.27,12091.27,12091.27,12091.27,0],["2020-11-04",12091.27,12091.27,12091.27,12091.27,0],["2020-11-05",12091.27,12091.27,12091.27,12091.27,0],["2020-11-06",12091.27,12091.27,12091.27,12091.27,0],["2020-11-09",12091.27,12091.27,12091.27,12091.27,0],["2020-11-10",12091.27,12091.27,12091.27,12091.27,0],["2020-11-11",12091.27,12091.27,12091.27,12091.27,0],["2020-11-12",12091.27,12091.27,12091.27,12091.27,0],["2020-11-13",12091.27,12091.27,12091.27,12091.27,0],["2020-11-16",12091.27,12091.27,12091.27,12091.27,0],["2020-11-17",12091.27,12091.27,12091.27,12091.27,0],["2020-11-18",12091.27,12091.27,12091.27,12091.27,0],["2020-11-19",12091.27,12091.27,12091.27,12091.27,0],["2020-11-20",12091.27,12091.27,12091.27,12091.27,0],["2020-11-23",12091.27,12091.27,12091.27,12091.27,0],["2020-11-24",11949.02,11949.02,11949.02,11949.02,9800],["2020-11-25",11949.02,11949.02,11949.02,11949.02,10000],["2020-11-26",11877.89,11877.89,11877.89,11877.89,10000],["2020-11-27",11877.89,11877.89,11877.89,11877.89,0],["2020-11-30",11877.89,11877.89,11877.89,11877.89,0],["2020-12-01",11877.89,11877.89,11877.89,11877.89,0],["2020-12-02",11877.89,11877.89,11877.89,11877.89,0],["2020-12-03",11877.89,11877.89,11877.89,11877.89,0],["2020-12-04",11877.89,11877.89,11877.89,11877.89,0],["2020-12-07",11877.89,11877.89,11877.89,11877.89,0],["2020-12-08",11877.89,11877.89,11877.89,11877.89,0],["2020-12-09",11877.89,11877.89,11877.89,11877.89,0],["2020-12-10",11877.89,11877.89,11877.89,11877.89,0],["2020-12-11",11877.89,11877.89,11877.89,11877.89,0],["2020-12-14",11877.89,11877.89,11877.89,11877.89,0],["2020-12-15",11877.89,11877.89,11877.89,11877.89,0],["2020-12-16",11877.89,11877.89,11877.89,11877.89,0],["2020-12-17",11877.89,11877.89,11877.89,11877.89,0],["2020-12-18",11877.89,11877.89,11877.89,11877.89,0],["2020-12-21",11877.89,11877.89,11877.89,11877.89,0],["2020-12-22",10739.89,10739.89,10739.89,10739.89,100],["2020-12-23",10739.89,10739.89,10739.89,10739.89,11200],["2020-12-24",10739.89,10739.89,10739.89,10739.89,10300],["2020-12-25",10739.89,10739.89,10739.89,10739.89,0],["2020-12-28",10739.89,10739.89,10739.89,10739.89,0],["2020-12-29",10739.89,10739.89,10739.89,10739.89,0],["2020-12-30",10739.89,10739.89,10739.89,10739.89,0],["2020-12-31",10739.89,10739.89,10739.89,10739.89,0],["2021-01-04",10739.89,10739.89,10739.89,10739.89,0],["2021-01-05",10739.89,10739.89,10739.89,10739.89,5000],["2021-01-06",10739.89,10739.89,10739.89,10739.89,0],["2021-01-07",10739.89,10739.89,10739.89,10739.89,0],["2021-01-08",10739.89,10739.89,10739.89,10739.89,0],["2021-01-11",10739.89,10739.89,10739.89,10739.89,0],["2021-01-12",10739.89,10739.89,10739.89,10739.89,0],["2021-01-13",10739.89,10739.89,10739.89,10739.89,0],["2021-01-14",9957.52,9957.52,9957.52,9957.52,1500],["2021-01-15",9957.52,9957.52,9957.52,9957.52,0],["2021-01-18",9957.52,9957.52,9957.52,9957.52,0],["2021-01-19",9957.52,9957.52,9957.52,9957.52,0],["2021-01-20",9957.52,9957.52,9957.52,9957.52,0],["2021-01-21",9388.52,9388.52,9104.02,9104.02,600],["2021-01-22",9957.52,9957.52,9957.52,9957.52,100],["2021-01-25",9957.52,9957.52,9957.52,9957.52,0],["2021-01-26",9957.52,9957.52,9957.52,9957.52,0],["2021-01-27",9957.52,9957.52,9957.52,9957.52,0],["2021-01-28",9957.52,9957.52,9957.52,9957.52,0],["2021-01-29",9957.52,9957.52,9957.52,9957.52,0],["2021-02-01",9957.52,9957.52,9957.52,9957.52,0],["2021-02-02",9957.52,9957.52,9957.52,9957.52,0],["2021-02-03",9957.52,9957.52,9957.52,9957.52,0],["2021-02-04",9601.89,9601.89,9601.89,9601.89,200],["2021-02-05",9601.89,9601.89,9601.89,9601.89,0],["2021-02-08",9601.89,9601.89,9601.89,9601.89,0],["2021-02-09",9601.89,9601.89,9601.89,9601.89,300],["2021-02-17",9601.89,9601.89,9601.89,9601.89,0],["2021-02-18",8677.26,8677.26,8677.26,8677.26,100],["2021-02-19",8677.26,8677.26,7823.76,7823.76,22000],["2021-02-22",8179.39,8179.39,7112.51,7254.76,29000],["2021-02-23",7254.76,7966.01,7254.76,7966.01,6400],["2021-02-24",7966.01,8179.39,7966.01,8179.39,9100],["2021-02-25",8179.39,8179.39,8037.14,8037.14,300],["2021-02-26",7823.76,8321.64,7823.76,8321.64,35000],["2021-03-01",8179.39,8535.01,8179.39,8535.01,25000],["2021-03-02",8535.01,8606.14,8535.01,8606.14,15800],["2021-03-03",8677.26,8748.39,8677.26,8748.39,11000],["2021-03-04",8748.39,8748.39,8392.76,8677.26,9900],["2021-03-05",8677.26,8677.26,8677.26,8677.26,5800],["2021-03-08",8677.26,8677.26,8463.89,8677.26,4600],["2021-03-09",8748.39,8748.39,8677.26,8748.39,20500],["2021-03-10",8819.51,8819.51,8819.51,8819.51,5500],["2021-03-11",8819.51,8890.64,8819.51,8890.64,18200],["2021-03-12",8890.64,9246.27,8890.64,9246.27,9400],["2021-03-15",9246.27,9246.27,8890.64,8890.64,5100],["2021-03-16",8890.64,9032.89,8890.64,9032.89,13200],["2021-03-17",8890.64,9104.02,8890.64,9104.02,68600],["2021-03-18",9104.02,9175.14,9104.02,9175.14,200],["2021-03-19",8961.76,9175.14,8961.76,9175.14,4800],["2021-03-22",8961.76,9246.27,8961.76,9246.27,13400],["2021-03-23",9104.02,9175.14,9104.02,9175.14,3500],["2021-03-24",8677.26,9104.02,8677.26,9104.02,1700],["2021-03-25",9601.89,9601.89,8890.64,9104.02,3700],["2021-03-26",8890.64,9104.02,8890.64,9104.02,1900],["2021-03-29",9032.89,9032.89,9032.89,9032.89,9900],["2021-03-30",8961.76,9032.89,8890.64,9032.89,25200],["2021-03-31",8748.39,9032.89,8748.39,9032.89,500],["2021-04-01",9032.89,9032.89,9032.89,9032.89,40500],["2021-04-02",9032.89,9104.02,8961.76,9104.02,23100],["2021-04-05",9104.02,9104.02,9104.02,9104.02,0],["2021-04-06",9104.02,9104.02,9032.89,9032.89,26400],["2021-04-07",8961.76,8961.76,8961.76,8961.76,2800],["2021-04-08",8890.64,9032.89,8890.64,9032.89,2100],["2021-04-09",9032.89,9032.89,9032.89,9032.89,200],["2021-04-12",9032.89,9032.89,8961.76,8961.76,1400],["2021-04-13",8819.51,8890.64,8819.51,8890.64,1500],["2021-04-14",8748.39,8961.76,8748.39,8961.76,31100],["2021-04-15",8961.76,9032.89,8535.01,9032.89,19700],["2021-04-16",9032.89,9032.89,8890.64,8961.76,20200],["2021-04-19",8961.76,9032.89,8606.14,9032.89,41300],["2021-04-20",9032.89,9104.02,8748.39,9032.89,40100],["2021-04-22",9032.89,9032.89,8819.51,8961.76,20800],["2021-04-23",8961.76,8961.76,8819.51,8961.76,11900],["2021-04-26",9032.89,9032.89,8890.64,8961.76,4600],["2021-04-27",8961.76,8961.76,8890.64,8961.76,4300],["2021-04-28",8890.64,8961.76,8748.39,8961.76,5600],["2021-04-29",8961.76,8961.76,8961.76,8961.76,453540],["2021-05-04",9038.36,9268.15,8885.17,9114.96,2700],["2021-05-05",8885.17,9114.96,8808.57,9114.96,4100],["2021-05-06",9038.36,9038.36,9038.36,9038.36,453040],["2021-05-07",8808.57,9038.36,8425.59,9038.36,8100],["2021-05-10",9038.36,9038.36,9038.36,9038.36,0],["2021-05-11",8885.17,8885.17,8655.38,8655.38,1400],["2021-05-12",8655.38,8731.98,8655.38,8731.98,2200],["2021-05-13",8808.57,8885.17,8502.19,8808.57,19900],["2021-05-14",8808.57,9038.36,8808.57,9038.36,6800],["2021-05-17",8885.17,8885.17,8885.17,8885.17,500],["2021-05-18",8885.17,8885.17,8885.17,8885.17,3100],["2021-05-19",9114.96,9114.96,9114.96,9114.96,800],["2021-05-20",8655.38,9038.36,8655.38,8961.76,1600],["2021-05-21",8731.98,8961.76,8731.98,8961.76,2300],["2021-05-24",8961.76,8961.76,8961.76,8961.76,100],["2021-05-25",8961.76,9191.55,8961.76,9191.55,600],["2021-05-26",9191.55,9191.55,9191.55,9191.55,0],["2021-05-27",8808.57,8808.57,8808.57,8808.57,1600],["2021-05-28",8808.57,9038.36,8808.57,8808.57,5000],["2021-05-31",8425.59,8425.59,8425.59,8425.59,5100],["2021-06-01",8425.59,8425.59,8119.21,8119.21,1500],["2021-06-02",8119.21,8119.21,8119.21,8119.21,0],["2021-06-03",8425.59,8425.59,8425.59,8425.59,500],["2021-06-04",8425.59,8425.59,8425.59,8425.59,0],["2021-06-07",8425.59,8425.59,8425.59,8425.59,0],["2021-06-08",8425.59,8425.59,8425.59,8425.59,1000],["2021-06-09",8502.19,8502.19,8502.19,8502.19,400],["2021-06-10",8502.19,8502.19,8502.19,8502.19,0],["2021-06-11",8502.19,8502.19,8502.19,8502.19,0],["2021-06-14",8502.19,8502.19,8502.19,8502.19,0],["2021-06-15",8578.78,8578.78,8425.59,8425.59,6300],["2021-06-16",8425.59,8425.59,8425.59,8425.59,1500],["2021-06-17",9191.55,9191.55,9191.55,9191.55,100],["2021-06-18",8272.4,8578.78,8272.4,8348.99,20900],["2021-06-21",8578.78,8578.78,8578.78,8578.78,100],["2021-06-22",8578.78,8578.78,8425.59,8425.59,3500],["2021-06-23",8119.21,8578.78,8119.21,8578.78,3000],["2021-06-24",8578.78,8578.78,8578.78,8578.78,100],["2021-06-25",8425.59,8425.59,8425.59,8425.59,200],["2021-06-28",8578.78,8578.78,8578.78,8578.78,3200],["2021-06-29",8578.78,9191.55,8578.78,9191.55,6100],["2021-06-30",9191.55,9191.55,9191.55,9191.55,0],["2021-07-01",9191.55,9191.55,9191.55,9191.55,0],["2021-07-02",8348.99,8578.78,8348.99,8502.19,1700],["2021-07-05",8119.21,8195.8,8119.21,8195.8,300],["2021-07-06",8425.59,8425.59,8425.59,8425.59,100],["2021-07-07",8425.59,8425.59,8042.61,8195.8,2200],["2021-07-08",8195.8,8195.8,8195.8,8195.8,200],["2021-07-09",8272.4,8272.4,8042.61,8195.8,1600],["2021-07-12",8195.8,8195.8,8195.8,8195.8,1300],["2021-07-13",8195.8,8195.8,8195.8,8195.8,0],["2021-07-14",8195.8,8195.8,8195.8,8195.8,900],["2021-07-15",8195.8,8425.59,8195.8,8425.59,1400],["2021-07-16",8425.59,8425.59,8425.59,8425.59,0],["2021-07-19",8425.59,8425.59,8425.59,8425.59,0],["2021-07-20",7966.01,8272.4,7889.42,8119.21,2400],["2021-07-21",8425.59,8425.59,7966.01,8195.8,1200],["2021-07-22",8042.61,8195.8,8042.61,8195.8,19500],["2021-07-23",8195.8,8195.8,8195.8,8195.8,100],["2021-07-26",8195.8,8195.8,8195.8,8195.8,0],["2021-07-27",8195.8,8195.8,8195.8,8195.8,0],["2021-07-28",8348.99,8348.99,8348.99,8348.99,200],["2021-07-29",8348.99,8348.99,8348.99,8348.99,0],["2021-07-30",8195.8,8195.8,8119.21,8119.21,800],["2021-08-02",8348.99,8348.99,8042.61,8042.61,3200],["2021-08-03",8119.21,8119.21,8119.21,8119.21,115000],["2021-08-04",8119.21,8578.78,8119.21,8502.19,25700],["2021-08-05",8502.19,8502.19,8502.19,8502.19,0],["2021-08-06",8195.8,8195.8,7812.82,7812.82,9500],["2021-08-09",7812.82,7966.01,7812.82,7889.42,2500],["2021-08-10",8042.61,8119.21,8042.61,8042.61,6000],["2021-08-11",8119.21,8119.21,8119.21,8119.21,100],["2021-08-12",8119.21,8119.21,8119.21,8119.21,200],["2021-08-13",8119.21,8119.21,8119.21,8119.21,1000],["2021-08-16",8119.21,8119.21,8119.21,8119.21,900],["2021-08-17",8119.21,8119.21,8119.21,8119.21,0],["2021-08-18",8195.8,8195.8,8195.8,8195.8,100],["2021-08-19",8348.99,8348.99,8272.4,8348.99,1000],["2021-08-20",8348.99,8348.99,8348.99,8348.99,0],["2021-08-23",8348.99,8348.99,8348.99,8348.99,0],["2021-08-24",8348.99,8348.99,8348.99,8348.99,0],["2021-08-25",8348.99,8348.99,8348.99,8348.99,0],["2021-08-26",8348.99,8348.99,8348.99,8348.99,200],["2021-08-27",8348.99,8348.99,8348.99,8348.99,0],["2021-08-30",8272.4,8272.4,8042.61,8119.21,1200],["2021-08-31",8119.21,8119.21,8119.21,8119.21,0],["2021-09-01",8119.21,8119.21,8119.21,8119.21,0],["2021-09-06",8119.21,8119.21,8042.61,8042.61,600],["2021-09-07",8042.61,8042.61,8042.61,8042.61,0],["2021-09-08",8348.99,8348.99,8348.99,8348.99,100],["2021-09-09",8348.99,8425.59,8195.8,8195.8,12700],["2021-09-10",8272.4,8272.4,8272.4,8272.4,500],["2021-09-13",8348.99,8348.99,8348.99,8348.99,1100],["2021-09-14",8348.99,8425.59,8348.99,8425.59,2400],["2021-09-15",8425.59,8425.59,8425.59,8425.59,30800],["2021-09-16",8425.59,8425.59,8425.59,8425.59,3300],["2021-09-17",8425.59,8425.59,8425.59,8425.59,4900],["2021-09-20",8425.59,8425.59,8425.59,8425.59,0],["2021-09-21",8425.59,8425.59,8348.99,8425.59,21000],["2021-09-22",8425.59,8655.38,8425.59,8655.38,33800],["2021-09-23",8578.78,8578.78,8578.78,8578.78,900],["2021-09-24",8425.59,8425.59,8425.59,8425.59,2000],["2021-09-27",8425.59,8425.59,8195.8,8425.59,6300],["2021-09-28",8425.59,8502.19,8272.4,8502.19,1800],["2021-09-29",8425.59,8425.59,8425.59,8425.59,1800],["2021-09-30",8425.59,8425.59,8348.99,8425.59,4700],["2021-10-01",8578.78,8961.76,8578.78,8961.76,9500],["2021-10-04",8808.57,8808.57,8655.38,8808.57,2100],["2021-10-05",8808.57,8808.57,8808.57,8808.57,5700],["2021-10-06",8808.57,8808.57,8655.38,8655.38,2700],["2021-10-07",8655.38,8655.38,8425.59,8578.78,17800],["2021-10-08",8425.59,8808.57,8425.59,8731.98,7300],["2021-10-11",8731.98,8885.17,8655.38,8808.57,8400],["2021-10-12",8808.57,8885.17,8808.57,8808.57,9000],["2021-10-13",8808.57,8808.57,8731.98,8731.98,18600],["2021-10-14",8731.98,8808.57,8731.98,8731.98,5800],["2021-10-15",8731.98,8808.57,8731.98,8731.98,12500],["2021-10-18",8731.98,8731.98,8425.59,8578.78,16500],["2021-10-19",8578.78,8578.78,8578.78,8578.78,0],["2021-10-20",8655.38,8731.98,8655.38,8655.38,6500],["2021-10-21",8655.38,8731.98,8655.38,8731.98,4000],["2021-10-22",8655.38,8731.98,8655.38,8731.98,3900],["2021-10-25",8731.98,8731.98,8655.38,8731.98,4800],["2021-10-26",8731.98,8885.17,8731.98,8885.17,23400],["2021-10-27",8885.17,8961.76,8885.17,8885.17,2900],["2021-10-28",8961.76,8961.76,8961.76,8961.76,300],["2021-10-29",9038.36,9038.36,8885.17,9038.36,7500],["2021-11-01",9038.36,9038.36,8885.17,8961.76,4500],["2021-11-02",8885.17,8885.17,8885.17,8885.17,7200],["2021-11-03",8885.17,8961.76,8808.57,8885.17,32000],["2021-11-04",8808.57,9038.36,8808.57,9038.36,7200],["2021-11-05",9191.55,9191.55,9114.96,9191.55,4800],["2021-11-08",9191.55,9344.75,9191.55,9344.75,6400],["2021-11-09",9497.94,9574.54,9191.55,9421.34,21000],["2021-11-10",9344.75,9727.73,9344.75,9727.73,800],["2021-11-11",9727.73,9727.73,9727.73,9727.73,3100],["2021-11-12",9727.73,9727.73,9574.54,9574.54,200],["2021-11-15",9574.54,9804.32,9421.34,9804.32,10400],["2021-11-16",9804.32,9804.32,9574.54,9651.13,14000],["2021-11-17",9574.54,9574.54,9574.54,9574.54,200],["2021-11-18",9574.54,9727.73,9574.54,9727.73,4800],["2021-11-19",9727.73,9727.73,9574.54,9574.54,3000],["2021-11-22",9497.94,9497.94,9421.34,9421.34,1200],["2021-11-23",9574.54,9574.54,9191.55,9421.34,10300],["2021-11-24",9421.34,9574.54,9421.34,9574.54,800],["2021-11-25",9574.54,9574.54,9574.54,9574.54,0],["2021-11-26",9421.34,9574.54,9421.34,9574.54,4200],["2021-11-29",9421.34,9497.94,9421.34,9497.94,600],["2021-11-30",9268.15,9497.94,9191.55,9497.94,3900],["2021-12-01",9114.96,9114.96,9114.96,9114.96,100],["2021-12-02",9191.55,9268.15,9191.55,9268.15,2000],["2021-12-03",9268.15,9497.94,9114.96,9268.15,52100],["2021-12-06",9344.75,9344.75,9114.96,9268.15,400],["2021-12-07",9114.96,9344.75,9114.96,9344.75,800],["2021-12-08",9114.96,9344.75,9114.96,9344.75,5000],["2021-12-09",9344.75,9344.75,9344.75,9344.75,0],["2021-12-10",9344.75,9344.75,9191.55,9191.55,4800],["2021-12-13",9268.15,9651.13,9268.15,9574.54,7100],["2021-12-14",9574.54,9574.54,9344.75,9344.75,14200],["2021-12-15",9268.15,10110.71,9268.15,9804.32,48600],["2021-12-16",9804.32,9804.32,9574.54,9574.54,500],["2021-12-17",9574.54,9804.32,9574.54,9804.32,300],["2021-12-20",9344.75,9651.13,9344.75,9651.13,1500],["2021-12-21",9651.13,9651.13,9651.13,9651.13,2400],["2021-12-22",9497.94,9804.32,9497.94,9804.32,600],["2021-12-23",9574.54,9727.73,9497.94,9727.73,7000],["2021-12-24",9727.73,9727.73,9651.13,9727.73,2900],["2021-12-27",9727.73,9880.92,9727.73,9727.73,2100],["2021-12-28",9727.73,9727.73,9727.73,9727.73,1500],["2021-12-29",9727.73,9727.73,9727.73,9727.73,5300],["2021-12-30",9727.73,9727.73,9727.73,9727.73,3500],["2021-12-31",9497.94,9727.73,9497.94,9727.73,2200],["2022-01-04",9727.73,9804.32,9727.73,9727.73,2200],["2022-01-05",9727.73,9727.73,9727.73,9727.73,500],["2022-01-06",9880.92,9880.92,9727.73,9727.73,6100],["2022-01-07",9880.92,9880.92,9727.73,9727.73,2100],["2022-01-10",9727.73,9727.73,9574.54,9574.54,1100],["2022-01-11",9574.54,9574.54,9574.54,9574.54,2300],["2022-01-12",9574.54,9574.54,9191.55,9191.55,10100],["2022-01-13",9191.55,9191.55,9191.55,9191.55,0],["2022-01-14",9574.54,9574.54,9574.54,9574.54,1700],["2022-01-17",9727.73,9727.73,9268.15,9268.15,7300],["2022-01-18",9268.15,9268.15,8731.98,9191.55,2200],["2022-01-19",9191.55,9191.55,9191.55,9191.55,2300],["2022-01-20",9344.75,9421.34,9191.55,9421.34,5800],["2022-01-21",10034.11,10034.11,9191.55,9804.32,11500],["2022-01-24",9804.32,10034.11,9804.32,10034.11,27500],["2022-01-25",9727.73,10034.11,9727.73,10034.11,4600],["2022-01-26",10034.11,10034.11,10034.11,10034.11,5900],["2022-01-27",10340.5,10340.5,10034.11,10263.9,8100],["2022-01-28",10263.9,10263.9,10263.9,10263.9,500],["2022-02-07",10263.9,10723.48,10263.9,10723.48,10200],["2022-02-08",10723.48,10723.48,10723.48,10723.48,1400],["2022-02-09",10723.48,10723.48,10723.48,10723.48,2900],["2022-02-10",10723.48,10723.48,10723.48,10723.48,4000],["2022-02-11",10876.67,10876.67,10876.67,10876.67,5000],["2022-02-14",10876.67,10876.67,10876.67,10876.67,0],["2022-02-15",11106.46,11106.46,11106.46,11106.46,100],["2022-02-16",11106.46,11106.46,11106.46,11106.46,5300],["2022-02-17",11106.46,11106.46,11106.46,11106.46,1900],["2022-02-18",11183.06,11183.06,10723.48,11106.46,5200],["2022-02-21",10723.48,11106.46,10723.48,11106.46,16000],["2022-02-22",11106.46,11106.46,11106.46,11106.46,12000],["2022-02-23",11106.46,11106.46,11106.46,11106.46,9500],["2022-02-24",11106.46,11489.44,11106.46,11106.46,6500],["2022-02-25",11259.65,11489.44,11106.46,11489.44,20100],["2022-02-28",11642.63,11642.63,11642.63,11642.63,1000],["2022-03-01",11642.63,11642.63,11642.63,11642.63,1900],["2022-03-02",11336.25,11642.63,11336.25,11642.63,8100],["2022-03-03",11642.63,11719.23,11642.63,11719.23,11700],["2022-03-04",11872.42,12025.62,11872.42,12025.62,10000],["2022-03-07",12025.62,12255.4,12025.62,12255.4,1000],["2022-03-08",12485.19,12638.39,12485.19,12638.39,3300],["2022-03-09",12868.18,12868.18,12638.39,12638.39,3800],["2022-03-10",12638.39,12868.18,12638.39,12638.39,2000],["2022-03-11",12868.18,13404.35,12868.18,13404.35,3000],["2022-03-14",13021.37,13021.37,12868.18,12868.18,500],["2022-03-15",12714.98,12714.98,12714.98,12714.98,500],["2022-03-16",12485.19,12638.39,12485.19,12561.79,1200],["2022-03-17",12561.79,12561.79,11489.44,12561.79,1700],["2022-03-18",12255.4,12561.79,12255.4,12561.79,3900],["2022-03-21",12255.4,12255.4,12255.4,12255.4,5100],["2022-03-22",12485.19,12561.79,11872.42,12255.4,7800],["2022-03-23",12638.39,12638.39,12638.39,12638.39,16400],["2022-03-24",12638.39,13787.33,12638.39,13404.35,46300],["2022-03-25",13251.16,13251.16,12332.0,12638.39,27700],["2022-03-28",12638.39,12714.98,12638.39,12638.39,60200],["2022-03-29",11566.04,12485.19,11412.85,12485.19,10300],["2022-03-30",12561.79,12561.79,12332.0,12332.0,4300],["2022-03-31",12638.39,12638.39,12102.21,12255.4,5500],["2022-04-01",12255.4,12561.79,12255.4,12561.79,6000],["2022-04-04",12485.19,12485.19,12255.4,12255.4,8200],["2022-04-05",12255.4,12332.0,12255.4,12332.0,10000],["2022-04-06",12868.18,12868.18,12025.62,12025.62,2900],["2022-04-07",11566.04,12255.4,11566.04,12255.4,15100],["2022-04-08",11566.04,11566.04,11566.04,11566.04,200],["2022-04-12",11642.63,11642.63,11566.04,11642.63,2200],["2022-04-13",12561.79,12561.79,12485.19,12485.19,3800],["2022-04-14",12485.19,12485.19,12485.19,12485.19,0],["2022-04-15",12485.19,13021.37,12255.4,12868.18,18200],["2022-04-18",12255.4,12255.4,11872.42,11872.42,2400],["2022-04-19",12485.19,12638.39,12485.19,12638.39,8200],["2022-04-20",12714.98,12714.98,12638.39,12638.39,1400],["2022-04-21",12255.4,12255.4,12102.21,12255.4,13200],["2022-04-22",12255.4,12255.4,12255.4,12255.4,0],["2022-04-25",12255.4,12255.4,12255.4,12255.4,0],["2022-04-26",11106.46,12638.39,11106.46,12638.39,1300],["2022-04-27",12485.19,12485.19,12485.19,12485.19,200],["2022-04-28",12255.4,12255.4,12255.4,12255.4,100],["2022-04-29",12255.4,12255.4,12255.4,12255.4,500],["2022-05-04",12485.19,12638.39,12485.19,12485.19,3500],["2022-05-05",12971.63,12971.63,12971.63,12971.63,100],["2022-05-06",12971.63,12971.63,12971.63,12971.63,0],["2022-05-09",12971.63,12971.63,12971.63,12971.63,0],["2022-05-10",12971.63,12971.63,12971.63,12971.63,0],["2022-05-11",12971.63,12971.63,12971.63,12971.63,0],["2022-05-12",11674.47,11998.76,11674.47,11674.47,900],["2022-05-13",11674.47,11674.47,11674.47,11674.47,0],["2022-05-16",10944.81,10944.81,10944.81,10944.81,8000],["2022-05-17",10944.81,10944.81,10944.81,10944.81,0],["2022-05-18",10944.81,10944.81,10944.81,10944.81,0],["2022-05-19",10944.81,10944.81,10944.81,10944.81,200],["2022-05-20",10944.81,10944.81,10944.81,10944.81,0],["2022-05-23",10944.81,10944.81,10944.81,10944.81,0],["2022-05-24",10944.81,10944.81,10944.81,10944.81,0],["2022-05-25",10944.81,10944.81,10944.81,10944.81,0],["2022-05-26",10944.81,10944.81,10944.81,10944.81,0],["2022-05-27",10944.81,10944.81,10944.81,10944.81,200],["2022-05-30",10944.81,10944.81,10944.81,10944.81,0],["2022-05-31",11755.54,11755.54,11755.54,11755.54,300],["2022-06-01",11755.54,11755.54,11755.54,11755.54,0],["2022-06-02",11836.61,12566.27,11836.61,12160.9,1800],["2022-06-03",12160.9,12160.9,12160.9,12160.9,0],["2022-06-06",12160.9,12160.9,12160.9,12160.9,0],["2022-06-07",12566.27,12566.27,12566.27,12566.27,28800],["2022-06-08",12485.19,12566.27,12485.19,12566.27,1000],["2022-06-09",12160.9,12160.9,12160.9,12160.9,1000],["2022-06-10",12160.9,12160.9,12160.9,12160.9,0],["2022-06-13",12160.9,12160.9,12160.9,12160.9,0],["2022-06-14",12160.9,12160.9,12160.9,12160.9,0],["2022-06-15",12160.9,12160.9,12160.9,12160.9,0],["2022-06-16",12160.9,12160.9,12160.9,12160.9,0],["2022-06-17",12566.27,12566.27,12566.27,12566.27,100],["2022-06-20",12566.27,12566.27,12566.27,12566.27,0],["2022-06-21",12566.27,12566.27,12566.27,12566.27,0],["2022-06-22",12566.27,12566.27,12566.27,12566.27,0],["2022-06-23",12566.27,12566.27,12566.27,12566.27,0],["2022-06-24",12566.27,12566.27,12566.27,12566.27,0],["2022-06-27",12566.27,12566.27,12566.27,12566.27,0],["2022-06-28",12566.27,12566.27,12566.27,12566.27,0],["2022-06-29",12566.27,12566.27,12566.27,12566.27,0],["2022-06-30",12566.27,12566.27,12566.27,12566.27,0],["2022-07-01",12566.27,12566.27,12566.27,12566.27,0],["2022-07-04",12566.27,12566.27,12566.27,12566.27,0],["2022-07-05",12566.27,12566.27,12566.27,12566.27,0],["2022-07-06",12566.27,12566.27,12566.27,12566.27,0],["2022-07-07",12566.27,12566.27,12566.27,12566.27,0],["2022-07-08",12566.27,12566.27,12566.27,12566.27,0],["2022-07-11",12566.27,12566.27,12566.27,12566.27,0],["2022-07-12",12566.27,12566.27,12566.27,12566.27,0],["2022-07-13",12566.27,12566.27,12566.27,12566.27,0],["2022-07-14",11350.18,11350.18,11350.18,11350.18,200],["2022-07-15",12160.9,12160.9,10944.81,11755.54,17800],["2022-07-18",12160.9,12160.9,12160.9,12160.9,700],["2022-07-19",12160.9,12160.9,12160.9,12160.9,0],["2022-07-20",12160.9,12160.9,12160.9,12160.9,200],["2022-07-21",12160.9,12160.9,12160.9,12160.9,15000],["2022-07-22",12160.9,12160.9,12160.9,12160.9,0],["2022-07-25",12160.9,12160.9,12160.9,12160.9,0],["2022-07-26",12160.9,12160.9,12160.9,12160.9,0],["2022-07-27",12160.9,12160.9,12160.9,12160.9,0],["2022-07-28",12160.9,12160.9,12160.9,12160.9,0],["2022-07-29",12160.9,12160.9,12160.9,12160.9,0],["2022-08-01",12160.9,12160.9,12160.9,12160.9,0],["2022-08-02",12160.9,12160.9,12160.9,12160.9,0],["2022-08-03",12160.9,12160.9,12160.9,12160.9,0],["2022-08-04",12160.9,12160.9,12160.9,12160.9,0],["2022-08-05",12160.9,12160.9,12160.9,12160.9,0],["2022-08-08",12160.9,12160.9,12160.9,12160.9,0],["2022-08-09",12160.9,12160.9,12160.9,12160.9,0],["2022-08-10",12160.9,12160.9,12160.9,12160.9,0],["2022-08-11",12160.9,12160.9,12160.9,12160.9,0],["2022-08-12",12160.9,12160.9,12160.9,12160.9,0],["2022-08-15",11836.61,11836.61,11836.61,11836.61,300],["2022-08-16",11836.61,11836.61,11836.61,11836.61,0],["2022-08-17",11836.61,11836.61,11836.61,11836.61,0],["2022-08-18",11836.61,11836.61,11836.61,11836.61,0],["2022-08-19",11836.61,11836.61,11836.61,11836.61,0],["2022-08-22",11755.54,11755.54,11755.54,11755.54,1000],["2022-08-23",11755.54,11755.54,11755.54,11755.54,0],["2022-08-24",11025.89,11025.89,11025.89,11025.89,300],["2022-08-25",11755.54,11755.54,11350.18,11755.54,1000],["2022-08-26",11755.54,11755.54,11755.54,11755.54,0],["2022-08-29",11512.32,11512.32,11512.32,11512.32,300],["2022-08-30",11512.32,11512.32,11512.32,11512.32,200],["2022-08-31",11512.32,11512.32,11512.32,11512.32,2000],["2022-09-05",11512.32,11512.32,11512.32,11512.32,0],["2022-09-06",10701.59,11431.25,10701.59,11431.25,700],["2022-09-07",11431.25,11431.25,11431.25,11431.25,0],["2022-09-08",11431.25,11431.25,11431.25,11431.25,0],["2022-09-09",11431.25,11431.25,11431.25,11431.25,0],["2022-09-12",11431.25,11431.25,11431.25,11431.25,0],["2022-09-13",11431.25,11431.25,11431.25,11431.25,0],["2022-09-14",11431.25,11431.25,11431.25,11431.25,0],["2022-09-15",10944.81,11431.25,10944.81,11431.25,700],["2022-09-16",11431.25,11431.25,11431.25,11431.25,0],["2022-09-19",11431.25,11431.25,11431.25,11431.25,0],["2022-09-20",11431.25,11431.25,11431.25,11431.25,0],["2022-09-21",11431.25,11431.25,11431.25,11431.25,0],["2022-09-22",11431.25,11431.25,11431.25,11431.25,0],["2022-09-23",11431.25,11431.25,11431.25,11431.25,0],["2022-09-26",11431.25,11431.25,11431.25,11431.25,0],["2022-09-27",11431.25,11431.25,11431.25,11431.25,0],["2022-09-28",11431.25,11431.25,11431.25,11431.25,0],["2022-09-29",11431.25,11431.25,11431.25,11431.25,0],["2022-09-30",11431.25,11431.25,11431.25,11431.25,0],["2022-10-03",11431.25,11431.25,11431.25,11431.25,0],["2022-10-04",11431.25,11431.25,11431.25,11431.25,0],["2022-10-05",11431.25,11431.25,11431.25,11431.25,0],["2022-10-06",11431.25,11431.25,11431.25,11431.25,0],["2022-10-07",11431.25,11431.25,11431.25,11431.25,0],["2022-10-10",11431.25,11431.25,11431.25,11431.25,0],["2022-10-11",11431.25,11431.25,11431.25,11431.25,0],["2022-10-12",10296.23,10296.23,10296.23,10296.23,200],["2022-10-13",10296.23,10296.23,10296.23,10296.23,0],["2022-10-14",10377.3,11269.1,9728.72,11269.1,2200],["2022-10-17",10944.81,10944.81,10944.81,10944.81,400],["2022-10-18",10944.81,10944.81,10944.81,10944.81,0],["2022-10-19",10944.81,10944.81,10944.81,10944.81,0],["2022-10-20",10944.81,10944.81,10944.81,10944.81,0],["2022-10-21",10944.81,10944.81,10944.81,10944.81,0],["2022-10-24",10944.81,10944.81,10944.81,10944.81,0],["2022-10-25",10944.81,10944.81,10944.81,10944.81,0],["2022-10-26",10944.81,10944.81,9971.94,9971.94,15100],["2022-10-27",9971.94,9971.94,9971.94,9971.94,0],["2022-10-28",9971.94,9971.94,9971.94,9971.94,0],["2022-10-31",9971.94,9971.94,9971.94,9971.94,0],["2022-11-01",9971.94,9971.94,9971.94,9971.94,0],["2022-11-02",9971.94,9971.94,9971.94,9971.94,0],["2022-11-03",9971.94,9971.94,9971.94,9971.94,0],["2022-11-04",9971.94,9971.94,9971.94,9971.94,0],["2022-11-07",9971.94,9971.94,9971.94,9971.94,0],["2022-11-08",9971.94,9971.94,9971.94,9971.94,0],["2022-11-09",9971.94,9971.94,9971.94,9971.94,0],["2022-11-10",9971.94,9971.94,9971.94,9971.94,0],["2022-11-11",9971.94,9971.94,9971.94,9971.94,0],["2022-11-14",9971.94,9971.94,9971.94,9971.94,0],["2022-11-15",9323.36,9323.36,9323.36,9323.36,100],["2022-11-16",9323.36,9323.36,9323.36,9323.36,100],["2022-11-17",9323.36,9323.36,9323.36,9323.36,0],["2022-11-18",9323.36,9323.36,9323.36,9323.36,0],["2022-11-21",9728.72,9728.72,9728.72,9728.72,100],["2022-11-22",9728.72,9728.72,9728.72,9728.72,200],["2022-11-23",9728.72,9728.72,9728.72,9728.72,200],["2022-11-24",9728.72,9728.72,9728.72,9728.72,0],["2022-11-25",9728.72,9728.72,9728.72,9728.72,200],["2022-11-28",9728.72,9728.72,9728.72,9728.72,0],["2022-11-29",9728.72,9728.72,9728.72,9728.72,0],["2022-11-30",9728.72,9728.72,9728.72,9728.72,0],["2022-12-01",9728.72,9728.72,9728.72,9728.72,0],["2022-12-02",9728.72,9728.72,9728.72,9728.72,0],["2022-12-05",9728.72,9728.72,9728.72,9728.72,0],["2022-12-06",9728.72,9728.72,9728.72,9728.72,0],["2022-12-07",9728.72,9728.72,9728.72,9728.72,0],["2022-12-08",9728.72,9728.72,9728.72,9728.72,0],["2022-12-09",9728.72,9728.72,9728.72,9728.72,0],["2022-12-12",9728.72,9728.72,9728.72,9728.72,0],["2022-12-13",9728.72,9728.72,9728.72,9728.72,100],["2022-12-14",10134.09,10134.09,10134.09,10134.09,100],["2022-12-15",10134.09,10134.09,10134.09,10134.09,100],["2022-12-16",10134.09,10134.09,10134.09,10134.09,0],["2022-12-19",10458.38,10458.38,10458.38,10458.38,100],["2022-12-20",9485.5,9728.72,9485.5,9728.72,1200],["2022-12-21",9728.72,9728.72,9728.72,9728.72,0],["2022-12-22",9728.72,9728.72,9728.72,9728.72,0],["2022-12-23",9728.72,9728.72,9728.72,9728.72,0],["2022-12-26",9728.72,9728.72,9728.72,9728.72,0],["2022-12-27",10134.09,10134.09,10134.09,10134.09,100],["2022-12-28",9728.72,10377.3,9728.72,10377.3,3700],["2022-12-29",10377.3,10377.3,10377.3,10377.3,0],["2022-12-30",10377.3,10377.3,10377.3,10377.3,0],["2023-01-03",10377.3,10377.3,10377.3,10377.3,0],["2023-01-04",10377.3,10377.3,10377.3,10377.3,0],["2023-01-05",10377.3,10377.3,10377.3,10377.3,0],["2023-01-06",9566.58,9566.58,9566.58,9566.58,200],["2023-01-09",9323.36,9323.36,9323.36,9323.36,1000],["2023-01-10",9323.36,9323.36,9323.36,9323.36,1000],["2023-01-11",9323.36,9323.36,9323.36,9323.36,0],["2023-01-12",9323.36,9323.36,9323.36,9323.36,0],["2023-01-13",8431.56,8431.56,8431.56,8431.56,35200],["2023-01-16",8431.56,8431.56,8431.56,8431.56,0],["2023-01-17",8918.0,8918.0,8918.0,8918.0,100],["2023-01-18",8918.0,8918.0,8918.0,8918.0,0],["2023-01-19",8918.0,8918.0,8918.0,8918.0,0],["2023-01-27",8918.0,8918.0,8918.0,8918.0,0],["2023-01-30",9323.36,9566.58,9323.36,9566.58,300],["2023-01-31",9566.58,9566.58,9566.58,9566.58,0],["2023-02-01",8918.0,8918.0,8918.0,8918.0,400],["2023-02-02",8918.0,8918.0,8918.0,8918.0,0],["2023-02-03",8918.0,8918.0,8918.0,8918.0,200],["2023-02-06",8918.0,8918.0,8918.0,8918.0,0],["2023-02-07",8512.63,8512.63,8512.63,8512.63,5000],["2023-02-08",8512.63,8512.63,8512.63,8512.63,0],["2023-02-09",8512.63,8512.63,8512.63,8512.63,0],["2023-02-10",8512.63,8512.63,8512.63,8512.63,200],["2023-02-13",8836.92,8836.92,8836.92,8836.92,200],["2023-02-14",8918.0,8918.0,8918.0,8918.0,100],["2023-02-15",8918.0,8918.0,8918.0,8918.0,0],["2023-02-16",8918.0,8918.0,8918.0,8918.0,0],["2023-02-17",8918.0,8918.0,8918.0,8918.0,0],["2023-02-20",8918.0,8918.0,8918.0,8918.0,500],["2023-02-21",8918.0,8918.0,8918.0,8918.0,0],["2023-02-22",8918.0,8918.0,8918.0,8918.0,0],["2023-02-23",8918.0,8918.0,8918.0,8918.0,100],["2023-02-24",8918.0,8918.0,8918.0,8918.0,400],["2023-02-27",8918.0,8918.0,8918.0,8918.0,0],["2023-02-28",8918.0,8918.0,8918.0,8918.0,0],["2023-03-01",8918.0,8918.0,8918.0,8918.0,0],["2023-03-02",8918.0,8918.0,8918.0,8918.0,0],["2023-03-03",8918.0,8918.0,8918.0,8918.0,0],["2023-03-06",8918.0,8918.0,8918.0,8918.0,0],["2023-03-07",8918.0,8918.0,8918.0,8918.0,0],["2023-03-08",8918.0,8918.0,8918.0,8918.0,0],["2023-03-09",8269.41,8269.41,8107.27,8107.27,400],["2023-03-10",8269.41,8350.49,8269.41,8350.49,500],["2023-03-13",8269.41,8593.7,8269.41,8593.7,500],["2023-03-14",8593.7,8593.7,8593.7,8593.7,100],["2023-03-15",8350.49,8431.56,8350.49,8431.56,200],["2023-03-16",8188.34,8188.34,8188.34,8188.34,100],["2023-03-17",8188.34,8593.7,8188.34,8593.7,400],["2023-03-20",8188.34,8188.34,8188.34,8188.34,100],["2023-03-21",8107.27,8107.27,8107.27,8107.27,300],["2023-03-22",8107.27,8107.27,8107.27,8107.27,0],["2023-03-23",8107.27,8107.27,8107.27,8107.27,0],["2023-03-24",8431.56,8431.56,8431.56,8431.56,200],["2023-03-27",8431.56,8431.56,8431.56,8431.56,0],["2023-03-28",8350.49,8431.56,8350.49,8431.56,200],["2023-03-29",8431.56,8431.56,8431.56,8431.56,0],["2023-03-30",8431.56,8431.56,8431.56,8431.56,0],["2023-03-31",8269.41,8269.41,8269.41,8269.41,200],["2023-04-03",8269.41,8269.41,8269.41,8269.41,0],["2023-04-04",8107.27,8350.49,8107.27,8350.49,2100],["2023-04-05",8269.41,8269.41,8269.41,8269.41,100],["2023-04-06",8269.41,8269.41,8269.41,8269.41,0],["2023-04-07",8188.34,8188.34,8188.34,8188.34,100],["2023-04-10",8188.34,8188.34,8188.34,8188.34,100],["2023-04-11",8350.49,8350.49,8350.49,8350.49,1000],["2023-04-12",8350.49,8350.49,8350.49,8350.49,500],["2023-04-13",8350.49,8350.49,8350.49,8350.49,0],["2023-04-14",8350.49,8350.49,8350.49,8350.49,0],["2023-04-17",8350.49,8350.49,8350.49,8350.49,0],["2023-04-18",8350.49,8350.49,8350.49,8350.49,0],["2023-04-19",8350.49,8350.49,8350.49,8350.49,0],["2023-04-20",8350.49,8350.49,8350.49,8350.49,0],["2023-04-21",8350.49,8350.49,8350.49,8350.49,0],["2023-04-24",8269.41,8269.41,8269.41,8269.41,500],["2023-04-25",8269.41,8269.41,8269.41,8269.41,0],["2023-04-26",8269.41,8269.41,8269.41,8269.41,0],["2023-04-27",8269.41,8269.41,8269.41,8269.41,0],["2023-04-28",8269.41,8269.41,8269.41,8269.41,0],["2023-05-04",8269.41,8269.41,8269.41,8269.41,0],["2023-05-05",8269.41,8269.41,8269.41,8269.41,0],["2023-05-08",8269.41,8269.41,8188.34,8188.34,4100],["2023-05-09",8188.34,8188.34,8188.34,8188.34,0],["2023-05-10",8188.34,8188.34,8188.34,8188.34,0],["2023-05-11",8188.34,8188.34,8188.34,8188.34,0],["2023-05-12",8107.27,8107.27,8107.27,8107.27,1400],["2023-05-15",8107.27,8107.27,8107.27,8107.27,200],["2023-05-16",8107.27,8107.27,8107.27,8107.27,2000],["2023-05-17",8107.27,8107.27,8107.27,8107.27,0],["2023-05-18",8107.27,8107.27,8107.27,8107.27,0],["2023-05-19",8026.2,8026.2,8026.2,8026.2,100],["2023-05-22",8026.2,8026.2,8026.2,8026.2,1500],["2023-05-23",8026.2,8026.2,8026.2,8026.2,0],["2023-05-24",8026.2,8026.2,8026.2,8026.2,0],["2023-05-25",7864.05,7864.05,7701.91,7701.91,200],["2023-05-26",7701.91,7701.91,7701.91,7701.91,200],["2023-05-29",7701.91,7701.91,7701.91,7701.91,100],["2023-05-30",7701.91,7701.91,7701.91,7701.91,0],["2023-05-31",7701.91,7701.91,7701.91,7701.91,100],["2023-06-01",7701.91,7701.91,7701.91,7701.91,0],["2023-06-02",7701.91,7701.91,7701.91,7701.91,1600],["2023-06-05",7701.91,7701.91,7701.91,7701.91,2500],["2023-06-06",7701.91,7701.91,7701.91,7701.91,1900],["2023-06-07",7701.91,7701.91,7701.91,7701.91,1700],["2023-06-08",7701.91,7701.91,7296.54,7296.54,1100],["2023-06-09",7539.76,7701.91,7539.76,7701.91,32400],["2023-06-12",7701.91,7945.12,7701.91,7782.98,900],["2023-06-13",7782.98,7782.98,7782.98,7782.98,0],["2023-06-14",7782.98,7782.98,7782.98,7782.98,100],["2023-06-15",7945.12,7945.12,7945.12,7945.12,100],["2023-06-16",7777.86,8028.76,7777.86,8028.76,200],["2023-06-19",8028.76,8028.76,8028.76,8028.76,0],["2023-06-20",8028.76,8028.76,8028.76,8028.76,0],["2023-06-21",7861.49,7861.49,7861.49,7861.49,1100],["2023-06-22",7777.86,7777.86,7777.86,7777.86,100],["2023-06-23",7777.86,7777.86,7777.86,7777.86,100],["2023-06-26",7777.86,7777.86,7777.86,7777.86,0],["2023-06-27",8028.76,8028.76,8028.76,8028.76,500],["2023-06-28",8028.76,8028.76,8028.76,8028.76,0],["2023-06-29",8028.76,8028.76,8028.76,8028.76,400],["2023-06-30",7861.49,7861.49,7861.49,7861.49,200],["2023-07-03",7861.49,7861.49,7861.49,7861.49,0],["2023-07-04",7610.59,7610.59,7526.96,7526.96,30900],["2023-07-05",7526.96,7526.96,7526.96,7526.96,0],["2023-07-06",7526.96,7526.96,7526.96,7526.96,200],["2023-07-07",7526.96,7526.96,7526.96,7526.96,0],["2023-07-10",7526.96,7526.96,7526.96,7526.96,100],["2023-07-11",7526.96,7610.59,7526.96,7526.96,3300],["2023-07-12",7526.96,7526.96,7526.96,7526.96,1000],["2023-07-13",7526.96,7526.96,7526.96,7526.96,300],["2023-07-14",7526.96,7526.96,7526.96,7526.96,500],["2023-07-17",7526.96,7526.96,7526.96,7526.96,0],["2023-07-18",7526.96,7526.96,7526.96,7526.96,18700],["2023-07-19",7526.96,7526.96,7526.96,7526.96,7400],["2023-07-20",7526.96,7526.96,7526.96,7526.96,0],["2023-07-21",7526.96,7526.96,7526.96,7526.96,1200],["2023-07-24",7526.96,7526.96,7526.96,7526.96,1100],["2023-07-25",7443.33,7526.96,7443.33,7526.96,4200],["2023-07-26",7526.96,7526.96,7443.33,7443.33,600],["2023-07-27",7443.33,7443.33,7443.33,7443.33,0],["2023-07-28",7443.33,7443.33,7443.33,7443.33,0],["2023-07-31",7443.33,7443.33,7443.33,7443.33,5000],["2023-08-01",7443.33,7443.33,7443.33,7443.33,300],["2023-08-02",7443.33,7443.33,7443.33,7443.33,500],["2023-08-03",7526.96,7526.96,7526.96,7526.96,300],["2023-08-04",7526.96,7526.96,7526.96,7526.96,0],["2023-08-07",7526.96,7526.96,7526.96,7526.96,1000],["2023-08-08",7610.59,7694.22,7610.59,7694.22,3500],["2023-08-09",7694.22,7694.22,7694.22,7694.22,0],["2023-08-10",7777.86,7777.86,7694.22,7694.22,4000],["2023-08-11",7694.22,7694.22,7694.22,7694.22,0],["2023-08-14",7694.22,7694.22,7694.22,7694.22,0],["2023-08-15",7694.22,7694.22,7694.22,7694.22,1600],["2023-08-16",7694.22,7694.22,7694.22,7694.22,600],["2023-08-17",7694.22,7694.22,7694.22,7694.22,0],["2023-08-18",7694.22,7694.22,7526.96,7526.96,600],["2023-08-21",7526.96,7526.96,7526.96,7526.96,2200],["2023-08-22",7526.96,7526.96,7526.96,7526.96,0],["2023-08-23",7526.96,7526.96,7526.96,7526.96,0],["2023-08-24",7526.96,7526.96,7526.96,7526.96,1000],["2023-08-25",7526.96,7526.96,7526.96,7526.96,500],["2023-08-28",7526.96,7526.96,7526.96,7526.96,300],["2023-08-29",7526.96,7526.96,7526.96,7526.96,0],["2023-08-30",7610.59,7610.59,7610.59,7610.59,200],["2023-08-31",7610.59,7610.59,7610.59,7610.59,0],["2023-09-05",7610.59,7610.59,7610.59,7610.59,0],["2023-09-06",7610.59,7610.59,7610.59,7610.59,400],["2023-09-07",7610.59,7610.59,7610.59,7610.59,0],["2023-09-08",7610.59,7610.59,7610.59,7610.59,0],["2023-09-11",7610.59,7610.59,7610.59,7610.59,0],["2023-09-12",7694.22,7694.22,7694.22,7694.22,900],["2023-09-13",7610.59,7610.59,7610.59,7610.59,1000],["2023-09-14",7526.96,7526.96,7526.96,7526.96,300],["2023-09-15",7861.49,7861.49,7694.22,7694.22,1200],["2023-09-18",7694.22,7694.22,7694.22,7694.22,0],["2023-09-19",7694.22,7694.22,7694.22,7694.22,0],["2023-09-20",7694.22,7694.22,7694.22,7694.22,0],["2023-09-21",7610.59,7610.59,7526.96,7526.96,6500],["2023-09-22",7526.96,7526.96,7526.96,7526.96,0],["2023-09-25",7526.96,7526.96,7526.96,7526.96,0],["2023-09-26",7526.96,7526.96,7526.96,7526.96,0],["2023-09-27",7526.96,7526.96,7526.96,7526.96,200],["2023-09-28",7526.96,7526.96,7526.96,7526.96,200],["2023-09-29",7526.96,7526.96,7526.96,7526.96,0],["2023-10-02",7526.96,7526.96,7526.96,7526.96,100],["2023-10-03",7526.96,7526.96,7526.96,7526.96,0],["2023-10-04",7526.96,7526.96,7526.96,7526.96,0],["2023-10-05",7526.96,7526.96,7526.96,7526.96,0],["2023-10-06",7526.96,7526.96,7526.96,7526.96,0],["2023-10-09",7526.96,7526.96,7526.96,7526.96,0],["2023-10-10",7443.33,7443.33,7443.33,7443.33,500],["2023-10-11",7443.33,7443.33,7443.33,7443.33,0],["2023-10-12",7443.33,7443.33,7443.33,7443.33,0],["2023-10-13",7443.33,7443.33,7443.33,7443.33,0],["2023-10-16",7443.33,7443.33,7443.33,7443.33,0],["2023-10-17",7443.33,7443.33,7443.33,7443.33,0],["2023-10-18",7443.33,7443.33,7443.33,7443.33,0],["2023-10-19",7443.33,7443.33,7443.33,7443.33,0],["2023-10-20",7443.33,7443.33,7443.33,7443.33,0],["2023-10-23",7443.33,7443.33,7443.33,7443.33,0],["2023-10-24",7694.22,7694.22,7694.22,7694.22,1200],["2023-10-25",7694.22,7694.22,7526.96,7526.96,1500],["2023-10-26",7526.96,7526.96,7192.43,7192.43,1500],["2023-10-27",7192.43,7192.43,7192.43,7192.43,0],["2023-10-30",7192.43,7192.43,7192.43,7192.43,0],["2023-10-31",7192.43,7192.43,7192.43,7192.43,0],["2023-11-01",7359.69,7359.69,7359.69,7359.69,200],["2023-11-02",7777.86,7777.86,7777.86,7777.86,100],["2023-11-03",7777.86,7777.86,7777.86,7777.86,0],["2023-11-06",7777.86,7777.86,7777.86,7777.86,0],["2023-11-07",7777.86,7777.86,7777.86,7777.86,0],["2023-11-08",7777.86,7777.86,7777.86,7777.86,0],["2023-11-09",7694.22,7694.22,7694.22,7694.22,200],["2023-11-10",7694.22,7694.22,7694.22,7694.22,0],["2023-11-13",7694.22,7694.22,7694.22,7694.22,100],["2023-11-14",7777.86,7777.86,7777.86,7777.86,1100],["2023-11-15",7694.22,7694.22,7694.22,7694.22,400],["2023-11-16",7694.22,7694.22,7694.22,7694.22,0],["2023-11-17",7526.96,7526.96,7526.96,7526.96,4000],["2023-11-20",7526.96,7526.96,7526.96,7526.96,0],["2023-11-21",7526.96,7526.96,7526.96,7526.96,0],["2023-11-22",7526.96,7526.96,7526.96,7526.96,0],["2023-11-23",7526.96,7526.96,7526.96,7526.96,0],["2023-11-24",7526.96,7526.96,7526.96,7526.96,0],["2023-11-27",7694.22,7694.22,7694.22,7694.22,100],["2023-11-28",7694.22,7694.22,7694.22,7694.22,100],["2023-11-29",7694.22,7694.22,7694.22,7694.22,0],["2023-11-30",7694.22,7694.22,7694.22,7694.22,0],["2023-12-01",7777.86,7777.86,7777.86,7777.86,100],["2023-12-04",7694.22,7694.22,7694.22,7694.22,100],["2023-12-05",7694.22,7694.22,7610.59,7610.59,300],["2023-12-06",7610.59,7610.59,7610.59,7610.59,0],["2023-12-07",7526.96,7526.96,7526.96,7526.96,1700],["2023-12-08",7526.96,7526.96,7526.96,7526.96,0],["2023-12-11",7526.96,7526.96,7526.96,7526.96,1200],["2023-12-12",7526.96,7526.96,7526.96,7526.96,300],["2023-12-13",7526.96,7526.96,7526.96,7526.96,0],["2023-12-14",7526.96,7526.96,7526.96,7526.96,0],["2023-12-15",7526.96,7526.96,7526.96,7526.96,0],["2023-12-18",7526.96,7526.96,7526.96,7526.96,0],["2023-12-19",7526.96,7526.96,7526.96,7526.96,0],["2023-12-20",7526.96,7526.96,7526.96,7526.96,0],["2023-12-21",7526.96,7526.96,7526.96,7526.96,0],["2023-12-22",7526.96,7526.96,7526.96,7526.96,0],["2023-12-25",7526.96,7526.96,7526.96,7526.96,0],["2023-12-26",7526.96,7526.96,7526.96,7526.96,0],["2023-12-27",7526.96,7526.96,7526.96,7526.96,0],["2023-12-28",7526.96,7526.96,7526.96,7526.96,0],["2023-12-29",7526.96,7526.96,7526.96,7526.96,0],["2024-01-02",7526.96,7526.96,7526.96,7526.96,500],["2024-01-03",7526.96,7526.96,7526.96,7526.96,100],["2024-01-04",7526.96,7526.96,7526.96,7526.96,0],["2024-01-05",7526.96,7526.96,7526.96,7526.96,0],["2024-01-08",7694.22,7694.22,7694.22,7694.22,100],["2024-01-09",7694.22,7694.22,7694.22,7694.22,0],["2024-01-10",7777.86,7777.86,7694.22,7694.22,200],["2024-01-11",7610.59,7694.22,7610.59,7694.22,400],["2024-01-12",7610.59,7610.59,7610.59,7610.59,100],["2024-01-15",7610.59,7610.59,7610.59,7610.59,0],["2024-01-16",7610.59,7610.59,7610.59,7610.59,100],["2024-01-17",7610.59,7610.59,7610.59,7610.59,200],["2024-01-18",7610.59,7610.59,7610.59,7610.59,0],["2024-01-19",7610.59,7610.59,7610.59,7610.59,400],["2024-01-22",7610.59,7610.59,7526.96,7526.96,500],["2024-01-23",7526.96,7526.96,7526.96,7526.96,100],["2024-01-24",7526.96,7526.96,7526.96,7526.96,0],["2024-01-25",7526.96,7526.96,7526.96,7526.96,0],["2024-01-26",7526.96,7526.96,7526.96,7526.96,0],["2024-01-29",7526.96,7526.96,7526.96,7526.96,0],["2024-01-30",7610.59,7610.59,7610.59,7610.59,400],["2024-01-31",7610.59,7610.59,7610.59,7610.59,100],["2024-02-01",7610.59,7610.59,7610.59,7610.59,0],["2024-02-02",7610.59,7610.59,7610.59,7610.59,0],["2024-02-05",7610.59,7610.59,7610.59,7610.59,0],["2024-02-06",7610.59,7610.59,7610.59,7610.59,0],["2024-02-07",7610.59,7610.59,7610.59,7610.59,0],["2024-02-15",7610.59,7610.59,7610.59,7610.59,0],["2024-02-16",7777.86,7777.86,7777.86,7777.86,100],["2024-02-19",7777.86,7777.86,7777.86,7777.86,0],["2024-02-20",7610.59,7610.59,7610.59,7610.59,300],["2024-02-21",7610.59,7777.86,7610.59,7777.86,9000],["2024-02-22",7861.49,7861.49,7777.86,7777.86,1100],["2024-02-23",7777.86,7777.86,7777.86,7777.86,100],["2024-02-26",7777.86,7777.86,7777.86,7777.86,0],["2024-02-27",7777.86,7777.86,7777.86,7777.86,0],["2024-02-28",7777.86,7777.86,7777.86,7777.86,0],["2024-02-29",7777.86,7777.86,7777.86,7777.86,0],["2024-03-01",7777.86,7777.86,7777.86,7777.86,0],["2024-03-04",7777.86,7777.86,7777.86,7777.86,0],["2024-03-05",7694.22,7694.22,7694.22,7694.22,200],["2024-03-06",7694.22,7694.22,7694.22,7694.22,600],["2024-03-07",7694.22,7694.22,7694.22,7694.22,0],["2024-03-08",7694.22,7694.22,7694.22,7694.22,0],["2024-03-11",7694.22,7694.22,7694.22,7694.22,0],["2024-03-12",7694.22,7694.22,7694.22,7694.22,0],["2024-03-13",7694.22,7694.22,7694.22,7694.22,0],["2024-03-14",7694.22,7694.22,7694.22,7694.22,0],["2024-03-15",7694.22,7694.22,7694.22,7694.22,0],["2024-03-18",7694.22,7694.22,7694.22,7694.22,0],["2024-03-19",7694.22,7694.22,7694.22,7694.22,0],["2024-03-20",7694.22,7694.22,7694.22,7694.22,0],["2024-03-21",7694.22,7694.22,7694.22,7694.22,0],["2024-03-22",7694.22,7694.22,7694.22,7694.22,0],["2024-03-25",7610.59,7610.59,7526.96,7526.96,700],["2024-03-26",7610.59,7610.59,7610.59,7610.59,900],["2024-03-27",7610.59,7610.59,7610.59,7610.59,500],["2024-03-28",7777.86,7777.86,7777.86,7777.86,500],["2024-03-29",7945.12,8028.76,7945.12,8028.76,5100],["2024-04-01",8028.76,8028.76,8028.76,8028.76,0],["2024-04-02",7694.22,7694.22,7526.96,7526.96,2000],["2024-04-03",7526.96,7526.96,7526.96,7526.96,0],["2024-04-04",7526.96,7526.96,7526.96,7526.96,500],["2024-04-05",7526.96,7526.96,7526.96,7526.96,0],["2024-04-08",7694.22,7694.22,7694.22,7694.22,1100],["2024-04-09",7694.22,7694.22,7694.22,7694.22,0],["2024-04-10",7694.22,7694.22,7694.22,7694.22,0],["2024-04-11",7694.22,7694.22,7694.22,7694.22,0],["2024-04-12",7694.22,7694.22,7694.22,7694.22,0],["2024-04-15",7694.22,7694.22,7694.22,7694.22,0],["2024-04-16",7694.22,7694.22,7694.22,7694.22,0],["2024-04-17",7694.22,7694.22,7694.22,7694.22,0],["2024-04-19",7694.22,7694.22,7694.22,7694.22,0],["2024-04-22",7694.22,7694.22,7694.22,7694.22,0],["2024-04-23",7694.22,7694.22,7694.22,7694.22,0],["2024-04-24",7694.22,7694.22,7694.22,7694.22,0],["2024-04-25",7694.22,7694.22,7694.22,7694.22,0],["2024-04-26",7694.22,7694.22,7694.22,7694.22,0],["2024-05-02",7694.22,7694.22,7694.22,7694.22,500],["2024-05-03",7694.22,7694.22,7694.22,7694.22,0],["2024-05-06",7694.22,7694.22,7694.22,7694.22,0],["2024-05-07",7694.22,7694.22,7694.22,7694.22,0],["2024-05-08",7694.22,7694.22,7694.22,7694.22,0],["2024-05-09",7526.96,7526.96,7526.96,7526.96,100],["2024-05-10",7526.96,7526.96,7526.96,7526.96,0],["2024-05-13",7526.96,7526.96,7526.96,7526.96,300],["2024-05-14",7861.49,7861.49,7777.86,7777.86,2000],["2024-05-15",7777.86,7777.86,7777.86,7777.86,0],["2024-05-16",7777.86,7777.86,7777.86,7777.86,0],["2024-05-17",7777.86,7777.86,7777.86,7777.86,700],["2024-05-20",7694.22,7694.22,7694.22,7694.22,600],["2024-05-21",7777.86,7861.49,7777.86,7861.49,100440],["2024-05-22",7861.49,7861.49,7861.49,7861.49,300],["2024-05-23",7950.83,7950.83,7950.83,7950.83,100140],["2024-05-24",7950.83,7950.83,7325.48,7325.48,1200],["2024-05-27",7325.48,7325.48,7325.48,7325.48,0],["2024-05-28",7593.49,7593.49,7593.49,7593.49,100],["2024-05-29",7593.49,7593.49,7593.49,7593.49,0],["2024-05-30",7593.49,7593.49,7593.49,7593.49,0],["2024-05-31",7861.49,7950.83,7861.49,7950.83,200],["2024-06-03",7861.49,7950.83,7593.49,7950.83,2200],["2024-06-04",7950.83,7950.83,7950.83,7950.83,0],["2024-06-05",7950.83,7950.83,7950.83,7950.83,1200],["2024-06-06",7861.49,7950.83,7236.14,7236.14,1700],["2024-06-07",7682.82,7682.82,7682.82,7682.82,1000],["2024-06-10",7682.82,7682.82,7682.82,7682.82,0],["2024-06-11",7682.82,7682.82,7682.82,7682.82,0],["2024-06-12",7772.16,7950.83,7772.16,7861.49,4700],["2024-06-13",7950.83,7950.83,7950.83,7950.83,4400],["2024-06-14",7950.83,7950.83,7950.83,7950.83,0],["2024-06-17",7861.49,7861.49,7861.49,7861.49,2000],["2024-06-18",7861.49,7950.83,7861.49,7950.83,7000],["2024-06-19",8665.51,8665.51,8665.51,8665.51,100],["2024-06-20",8665.51,8665.51,8665.51,8665.51,500],["2024-06-21",8665.51,8665.51,8665.51,8665.51,0],["2024-06-24",8665.51,8665.51,8665.51,8665.51,0],["2024-06-25",8665.51,8665.51,8665.51,8665.51,0],["2024-06-26",8665.51,8665.51,8665.51,8665.51,0],["2024-06-27",8665.51,8665.51,8665.51,8665.51,0],["2024-06-28",8665.51,8665.51,8665.51,8665.51,0],["2024-07-01",7950.83,8665.51,7950.83,8665.51,200],["2024-07-02",8040.16,8218.83,7861.49,8218.83,1000],["2024-07-03",8218.83,9022.85,8218.83,8218.83,500],["2024-07-04",8218.83,8218.83,8218.83,8218.83,400],["2024-07-05",8397.5,8397.5,8397.5,8397.5,200],["2024-07-08",8397.5,8397.5,8397.5,8397.5,0],["2024-07-09",8486.84,8486.84,8486.84,8486.84,300],["2024-07-10",8486.84,8486.84,8486.84,8486.84,0],["2024-07-11",8486.84,8486.84,8486.84,8486.84,0],["2024-07-12",8486.84,8486.84,8486.84,8486.84,1000],["2024-07-15",8486.84,8486.84,8486.84,8486.84,0],["2024-07-16",8486.84,8486.84,8486.84,8486.84,0],["2024-07-17",8486.84,8486.84,8486.84,8486.84,0],["2024-07-18",8486.84,8486.84,8486.84,8486.84,0],["2024-07-19",8486.84,8486.84,8486.84,8486.84,0],["2024-07-22",8486.84,8486.84,8486.84,8486.84,0],["2024-07-23",8486.84,8486.84,8486.84,8486.84,0],["2024-07-24",8486.84,8486.84,8486.84,8486.84,0],["2024-07-25",8486.84,8486.84,8486.84,8486.84,500],["2024-07-26",8486.84,8486.84,8486.84,8486.84,0],["2024-07-29",8486.84,8486.84,8486.84,8486.84,0],["2024-07-30",8486.84,8486.84,8486.84,8486.84,0],["2024-07-31",8486.84,8486.84,8486.84,8486.84,600],["2024-08-01",8486.84,8486.84,8486.84,8486.84,0],["2024-08-02",8486.84,8486.84,8397.5,8397.5,4600],["2024-08-05",8397.5,8397.5,8397.5,8397.5,0],["2024-08-06",8397.5,8397.5,8397.5,8397.5,0],["2024-08-07",8397.5,8397.5,8397.5,8397.5,0],["2024-08-08",8397.5,8397.5,8397.5,8397.5,0],["2024-08-09",8486.84,8486.84,7593.49,7593.49,2100],["2024-08-12",7593.49,7593.49,7593.49,7593.49,0],["2024-08-13",7861.49,7861.49,7861.49,7861.49,100],["2024-08-14",7861.49,7861.49,7861.49,7861.49,0],["2024-08-15",8308.17,8308.17,8308.17,8308.17,500],["2024-08-16",8308.17,8308.17,8308.17,8308.17,0],["2024-08-19",8308.17,8308.17,8308.17,8308.17,2200],["2024-08-20",8308.17,8308.17,8308.17,8308.17,400],["2024-08-21",7593.49,7593.49,7593.49,7593.49,200],["2024-08-22",7593.49,7593.49,7593.49,7593.49,0],["2024-08-23",8040.16,8040.16,8040.16,8040.16,1500],["2024-08-26",8040.16,8040.16,8040.16,8040.16,0],["2024-08-27",8040.16,8040.16,8040.16,8040.16,200],["2024-08-28",7861.49,7861.49,7861.49,7861.49,1000],["2024-08-29",7861.49,7861.49,7861.49,7861.49,0],["2024-08-30",7861.49,7861.49,7861.49,7861.49,0],["2024-09-04",7861.49,7861.49,7861.49,7861.49,1000],["2024-09-05",7861.49,7861.49,7861.49,7861.49,0],["2024-09-06",7861.49,7861.49,7861.49,7861.49,0],["2024-09-09",7861.49,7861.49,7861.49,7861.49,0],["2024-09-10",7861.49,7861.49,7861.49,7861.49,0],["2024-09-11",7861.49,7861.49,7861.49,7861.49,0],["2024-09-12",7861.49,7861.49,7861.49,7861.49,0],["2024-09-13",7861.49,7861.49,7861.49,7861.49,2500],["2024-09-16",7772.16,7772.16,7593.49,7593.49,6800],["2024-09-17",7593.49,7682.82,7593.49,7682.82,7700],["2024-09-18",7682.82,7682.82,7593.49,7682.82,4100],["2024-09-19",7682.82,7682.82,7682.82,7682.82,0],["2024-09-20",6968.14,7682.82,6968.14,7682.82,300],["2024-09-23",7682.82,7682.82,7682.82,7682.82,1500],["2024-09-24",7682.82,7682.82,7504.15,7504.15,8800],["2024-09-25",7593.49,7593.49,7593.49,7593.49,1500],["2024-09-26",7593.49,7682.82,7504.15,7593.49,4100],["2024-09-27",7682.82,7861.49,7593.49,7593.49,400],["2024-09-30",7593.49,7593.49,7593.49,7593.49,0],["2024-10-01",7593.49,7593.49,7593.49,7593.49,0],["2024-10-02",7593.49,7593.49,7593.49,7593.49,0],["2024-10-03",7682.82,7682.82,7682.82,7682.82,1000],["2024-10-04",7682.82,7682.82,7682.82,7682.82,0],["2024-10-07",7682.82,7682.82,7682.82,7682.82,0],["2024-10-08",7682.82,7682.82,7682.82,7682.82,0],["2024-10-09",7682.82,7682.82,7682.82,7682.82,0],["2024-10-10",7682.82,7682.82,7682.82,7682.82,0],["2024-10-11",7236.14,7325.48,7236.14,7325.48,2300],["2024-10-14",7504.15,7504.15,7504.15,7504.15,200],["2024-10-15",7504.15,7504.15,7504.15,7504.15,500],["2024-10-16",7504.15,7504.15,7504.15,7504.15,0],["2024-10-17",7504.15,7504.15,7504.15,7504.15,0],["2024-10-18",7504.15,7504.15,7504.15,7504.15,0],["2024-10-21",7504.15,7504.15,7504.15,7504.15,0],["2024-10-22",7504.15,7504.15,7504.15,7504.15,0],["2024-10-23",7504.15,7504.15,7504.15,7504.15,0],["2024-10-24",7504.15,7504.15,7504.15,7504.15,0],["2024-10-25",7504.15,7504.15,7504.15,7504.15,0],["2024-10-28",7504.15,7504.15,7504.15,7504.15,0],["2024-10-29",7593.49,7593.49,7325.48,7325.48,2500],["2024-10-30",7325.48,7325.48,7325.48,7325.48,1000],["2024-10-31",7325.48,7325.48,7325.48,7325.48,2700],["2024-11-01",7325.48,7325.48,7325.48,7325.48,600],["2024-11-04",7325.48,7325.48,6968.14,6968.14,10900],["2024-11-05",6968.14,6968.14,6878.8,6878.8,11600],["2024-11-06",6878.8,6878.8,6878.8,6878.8,5400],["2024-11-07",6878.8,6878.8,6789.47,6878.8,14000],["2024-11-08",6878.8,6878.8,6878.8,6878.8,3000],["2024-11-11",6878.8,7146.81,6878.8,6878.8,5400],["2024-11-12",6878.8,6878.8,6878.8,6878.8,5800],["2024-11-13",6878.8,6878.8,6878.8,6878.8,5000],["2024-11-14",7146.81,7146.81,7146.81,7146.81,2400],["2024-11-15",7146.81,7146.81,7146.81,7146.81,0],["2024-11-18",7146.81,7146.81,7146.81,7146.81,0],["2024-11-19",7146.81,7146.81,7146.81,7146.81,0],["2024-11-20",7146.81,7146.81,7146.81,7146.81,0],["2024-11-21",7146.81,7146.81,7146.81,7146.81,0],["2024-11-22",7146.81,7146.81,7146.81,7146.81,0],["2024-11-25",6968.14,6968.14,6968.14,6968.14,100],["2024-11-26",6968.14,6968.14,6968.14,6968.14,0],["2024-11-27",6968.14,6968.14,6968.14,6968.14,0],["2024-11-28",6968.14,6968.14,6968.14,6968.14,0],["2024-11-29",7236.14,7236.14,7236.14,7236.14,300],["2024-12-02",7146.81,7146.81,7146.81,7146.81,200],["2024-12-03",7146.81,7146.81,7146.81,7146.81,0],["2024-12-04",7236.14,7236.14,7236.14,7236.14,200],["2024-12-05",7325.48,7325.48,7236.14,7236.14,1300],["2024-12-06",7325.48,7325.48,7325.48,7325.48,800],["2024-12-09",7236.14,7325.48,7236.14,7325.48,500],["2024-12-10",7325.48,7325.48,7325.48,7325.48,100],["2024-12-11",7325.48,7325.48,7325.48,7325.48,0],["2024-12-12",7236.14,7236.14,7236.14,7236.14,3000],["2024-12-13",7236.14,7236.14,7236.14,7236.14,0],["2024-12-16",7236.14,7236.14,7236.14,7236.14,2200],["2024-12-17",7236.14,7236.14,7236.14,7236.14,0],["2024-12-18",7236.14,7236.14,7236.14,7236.14,0],["2024-12-19",7236.14,7236.14,7146.81,7236.14,1600],["2024-12-20",7236.14,7236.14,7236.14,7236.14,3400],["2024-12-23",7236.14,7236.14,7236.14,7236.14,900],["2024-12-24",7236.14,7236.14,7236.14,7236.14,0],["2024-12-25",7593.49,7593.49,7593.49,7593.49,1000],["2024-12-26",7593.49,7593.49,7593.49,7593.49,0],["2024-12-27",7593.49,7593.49,7593.49,7593.49,0],["2024-12-30",7772.16,7772.16,7772.16,7772.16,2100],["2024-12-31",7772.16,7772.16,7772.16,7772.16,0],["2025-01-02",7772.16,7772.16,7772.16,7772.16,0],["2025-01-03",7772.16,7772.16,7772.16,7772.16,0],["2025-01-06",7593.49,7593.49,7593.49,7593.49,700],["2025-01-07",7593.49,7682.82,7504.15,7682.82,900],["2025-01-08",7772.16,7772.16,7772.16,7772.16,1400],["2025-01-09",7682.82,7682.82,7682.82,7682.82,200],["2025-01-10",7682.82,7682.82,7682.82,7682.82,0],["2025-01-13",7682.82,7682.82,7682.82,7682.82,0],["2025-01-14",7682.82,7682.82,7682.82,7682.82,0],["2025-01-15",7682.82,7682.82,7682.82,7682.82,0],["2025-01-16",7325.48,7325.48,7325.48,7325.48,200],["2025-01-17",7325.48,7325.48,7325.48,7325.48,0],["2025-01-20",7325.48,7325.48,7325.48,7325.48,0],["2025-01-21",7325.48,7504.15,7325.48,7504.15,600],["2025-01-22",7504.15,7504.15,7504.15,7504.15,0],["2025-01-23",7504.15,7504.15,7504.15,7504.15,0],["2025-01-24",7146.81,7146.81,7146.81,7146.81,700],["2025-02-03",7146.81,7146.81,7146.81,7146.81,0],["2025-02-04",7146.81,7146.81,7146.81,7146.81,0],["2025-02-05",7146.81,7146.81,7146.81,7146.81,0],["2025-02-06",7146.81,7146.81,7146.81,7146.81,0],["2025-02-07",7414.81,7414.81,7414.81,7414.81,200],["2025-02-10",7414.81,7414.81,7414.81,7414.81,0],["2025-02-11",7414.81,7414.81,7414.81,7414.81,0],["2025-02-12",7414.81,7414.81,7414.81,7414.81,0],["2025-02-13",7414.81,7414.81,7414.81,7414.81,0],["2025-02-14",7593.49,7593.49,7593.49,7593.49,100],["2025-02-17",7414.81,7593.49,7414.81,7593.49,500],["2025-02-18",7593.49,7593.49,7593.49,7593.49,0],["2025-02-19",7682.82,7682.82,7682.82,7682.82,1000],["2025-02-20",7682.82,8397.5,7682.82,7861.49,1600],["2025-02-21",7772.16,7772.16,7772.16,7772.16,1000],["2025-02-24",7772.16,7772.16,7772.16,7772.16,0],["2025-02-25",7593.49,7593.49,7593.49,7593.49,100],["2025-02-26",8308.17,8308.17,7593.49,7593.49,1300],["2025-02-27",7593.49,7593.49,7593.49,7593.49,0],["2025-02-28",7593.49,7593.49,7593.49,7593.49,0],["2025-03-03",7772.16,7772.16,7682.82,7682.82,200],["2025-03-04",7682.82,7682.82,7682.82,7682.82,900],["2025-03-05",7772.16,7772.16,7682.82,7682.82,1200],["2025-03-06",7682.82,7682.82,7682.82,7682.82,0],["2025-03-07",7682.82,7682.82,7682.82,7682.82,0],["2025-03-10",7682.82,7682.82,7682.82,7682.82,1900],["2025-03-11",7682.82,7682.82,7593.49,7593.49,1400],["2025-03-12",7593.49,7593.49,7593.49,7593.49,0],["2025-03-13",7593.49,7593.49,7593.49,7593.49,0],["2025-03-14",7682.82,7682.82,7593.49,7593.49,2000],["2025-03-17",7593.49,7593.49,7593.49,7593.49,0],["2025-03-18",7593.49,7593.49,7593.49,7593.49,1000],["2025-03-19",7593.49,7593.49,7593.49,7593.49,0],["2025-03-20",7593.49,7593.49,7593.49,7593.49,0],["2025-03-21",7593.49,7593.49,7593.49,7593.49,0],["2025-03-24",7593.49,7593.49,7593.49,7593.49,1300],["2025-03-25",7593.49,7593.49,7593.49,7593.49,100],["2025-03-26",7593.49,7593.49,7593.49,7593.49,0],["2025-03-27",7682.82,7772.16,7682.82,7772.16,2100],["2025-03-28",7593.49,7682.82,7593.49,7682.82,300],["2025-03-31",7682.82,7682.82,7682.82,7682.82,0],["2025-04-01",7682.82,7682.82,7682.82,7682.82,0],["2025-04-02",7682.82,7682.82,7682.82,7682.82,900],["2025-04-03",7593.49,7593.49,7325.48,7504.15,1900],["2025-04-04",7325.48,7325.48,7325.48,7325.48,600],["2025-04-08",8040.16,8040.16,6878.8,6878.8,5800],["2025-04-09",6342.79,6432.13,6342.79,6432.13,1300],["2025-04-10",7057.47,7057.47,7057.47,7057.47,200],["2025-04-11",7236.14,7236.14,7236.14,7236.14,100],["2025-04-14",7325.48,7325.48,7325.48,7325.48,200],["2025-04-15",7414.81,7414.81,7146.81,7414.81,500],["2025-04-16",7325.48,7414.81,7325.48,7414.81,600],["2025-04-17",7325.48,7325.48,7325.48,7325.48,800],["2025-04-18",7414.81,7414.81,7236.14,7236.14,900],["2025-04-21",7236.14,7236.14,7236.14,7236.14,1000],["2025-04-22",7146.81,7146.81,6700.13,6700.13,3000],["2025-04-23",7236.14,7236.14,7236.14,7236.14,400],["2025-04-24",7325.48,7325.48,7236.14,7236.14,2100],["2025-04-25",6521.46,7146.81,6521.46,7146.81,1100],["2025-04-28",7146.81,7146.81,7146.81,7146.81,0],["2025-04-29",7146.81,7772.16,7146.81,7772.16,3100],["2025-05-05",7772.16,7772.16,7772.16,7772.16,0],["2025-05-06",7325.48,7325.48,7325.48,7325.48,400],["2025-05-07",7325.48,7325.48,7325.48,7325.48,1700],["2025-05-08",7325.48,7325.48,7325.48,7325.48,0],["2025-05-09",7325.48,7325.48,7325.48,7325.48,700],["2025-05-12",7325.48,7325.48,7325.48,7325.48,0],["2025-05-13",7325.48,7325.48,7325.48,7325.48,0],["2025-05-14",7325.48,7325.48,7325.48,7325.48,0],["2025-05-15",7325.48,7325.48,7325.48,7325.48,5000],["2025-05-16",7325.48,7325.48,7325.48,7325.48,0],["2025-05-19",7593.49,7593.49,7414.81,7414.81,102929],["2025-05-20",7414.81,7414.81,7414.81,7414.81,0],["2025-05-21",7414.81,7414.81,7414.81,7414.81,101129],["2025-05-22",6749.38,6939.51,6749.38,6939.51,1500],["2025-05-23",7129.63,7129.63,7129.63,7129.63,100],["2025-05-26",7129.63,7129.63,7129.63,7129.63,0],["2025-05-27",7129.63,7129.63,7129.63,7129.63,0],["2025-05-28",7224.69,7224.69,7034.57,7034.57,300],["2025-05-29",7034.57,7034.57,7034.57,7034.57,0],["2025-05-30",7034.57,7034.57,7034.57,7034.57,200],["2025-06-02",6844.44,6844.44,6464.2,6749.38,7500],["2025-06-03",7129.63,7129.63,7034.57,7129.63,1000],["2025-06-04",7034.57,7034.57,7034.57,7034.57,200],["2025-06-05",7034.57,7034.57,7034.57,7034.57,300],["2025-06-06",7034.57,7034.57,7034.57,7034.57,0],["2025-06-09",7129.63,7129.63,7129.63,7129.63,400],["2025-06-10",6939.51,7129.63,6939.51,7129.63,200],["2025-06-11",7129.63,7129.63,7129.63,7129.63,0],["2025-06-12",7129.63,7129.63,7129.63,7129.63,0],["2025-06-13",7034.57,7795.06,7034.57,7795.06,300],["2025-06-16",7795.06,7795.06,7795.06,7795.06,0],["2025-06-17",7795.06,7795.06,7795.06,7795.06,0],["2025-06-18",7700.0,7700.0,7700.0,7700.0,500],["2025-06-19",7700.0,7700.0,7700.0,7700.0,0],["2025-06-20",7224.69,7224.69,7224.69,7224.69,100],["2025-06-23",7604.94,7604.94,7224.69,7224.69,200],["2025-06-24",7224.69,7224.69,7224.69,7224.69,100],["2025-06-25",7224.69,7224.69,7224.69,7224.69,100],["2025-06-26",7414.81,7414.81,7414.81,7414.81,100],["2025-06-27",7414.81,7414.81,7414.81,7414.81,0],["2025-06-30",7224.69,7224.69,7224.69,7224.69,100],["2025-07-01",7129.63,7129.63,7129.63,7129.63,400],["2025-07-02",7224.69,7224.69,7224.69,7224.69,200],["2025-07-03",7224.69,7224.69,7224.69,7224.69,0],["2025-07-04",7224.69,7224.69,7224.69,7224.69,0],["2025-07-07",7224.69,7224.69,7224.69,7224.69,0],["2025-07-08",7604.94,7604.94,7604.94,7604.94,100],["2025-07-09",7604.94,7604.94,7604.94,7604.94,0],["2025-07-10",7509.88,7509.88,7509.88,7509.88,100],["2025-07-11",7509.88,7509.88,7509.88,7509.88,0],["2025-07-14",7509.88,7509.88,7509.88,7509.88,0],["2025-07-15",7129.63,7129.63,7129.63,7129.63,100],["2025-07-16",7129.63,7129.63,7129.63,7129.63,0],["2025-07-17",7319.75,7414.81,7319.75,7414.81,300],["2025-07-18",7319.75,7604.94,7319.75,7604.94,10100],["2025-07-21",7414.81,7414.81,7414.81,7414.81,500],["2025-07-22",7604.94,7604.94,7604.94,7604.94,100],["2025-07-23",7604.94,7604.94,7604.94,7604.94,0],["2025-07-24",7604.94,7700.0,7604.94,7700.0,500],["2025-07-25",7700.0,7700.0,7700.0,7700.0,0],["2025-07-28",7700.0,7700.0,7700.0,7700.0,1000],["2025-07-29",7700.0,7700.0,7700.0,7700.0,0],["2025-07-30",7700.0,7700.0,7700.0,7700.0,0],["2025-07-31",7700.0,7700.0,7700.0,7700.0,0],["2025-08-01",7700.0,7700.0,7700.0,7700.0,0],["2025-08-04",7700.0,7700.0,7700.0,7700.0,0],["2025-08-05",7700.0,7700.0,7700.0,7700.0,0],["2025-08-06",7700.0,7700.0,7700.0,7700.0,0],["2025-08-07",7700.0,7700.0,7700.0,7700.0,0],["2025-08-08",7224.69,7224.69,7224.69,7224.69,300],["2025-08-11",7224.69,7224.69,7129.63,7129.63,1000],["2025-08-12",7319.75,7414.81,7224.69,7414.81,600],["2025-08-13",7414.81,7414.81,7414.81,7414.81,100],["2025-08-14",7604.94,7604.94,7509.88,7509.88,1300],["2025-08-15",7509.88,7509.88,7509.88,7509.88,0],["2025-08-18",7509.88,7509.88,7509.88,7509.88,0],["2025-08-19",7509.88,7509.88,7509.88,7509.88,1100],["2025-08-20",7319.75,7414.81,7319.75,7414.81,700],["2025-08-21",7414.81,7414.81,7414.81,7414.81,0],["2025-08-22",7414.81,7414.81,7414.81,7414.81,300],["2025-08-25",7604.94,7604.94,7604.94,7604.94,2000],["2025-08-26",7604.94,7604.94,7604.94,7604.94,0],["2025-08-27",7604.94,7604.94,7604.94,7604.94,0],["2025-08-28",7604.94,7604.94,7604.94,7604.94,0],["2025-08-29",7604.94,7604.94,7604.94,7604.94,0],["2025-09-03",7509.88,7509.88,7509.88,7509.88,2800],["2025-09-04",7509.88,7509.88,7509.88,7509.88,0],["2025-09-05",7509.88,7509.88,7509.88,7509.88,0],["2025-09-08",7509.88,7509.88,7509.88,7509.88,0],["2025-09-09",7509.88,7509.88,7509.88,7509.88,0],["2025-09-10",7509.88,7509.88,7509.88,7509.88,0],["2025-09-11",7509.88,7509.88,7509.88,7509.88,2700],["2025-09-12",7509.88,7509.88,7509.88,7509.88,200],["2025-09-15",7509.88,7509.88,7509.88,7509.88,0],["2025-09-16",7414.81,7414.81,7129.63,7129.63,6300],["2025-09-17",7129.63,7224.69,7129.63,7224.69,600],["2025-09-18",7224.69,7224.69,7224.69,7224.69,0],["2025-09-19",7224.69,7224.69,7224.69,7224.69,1100],["2025-09-22",7224.69,7224.69,7224.69,7224.69,400],["2025-09-23",7224.69,7224.69,7224.69,7224.69,1500],["2025-09-24",7224.69,7224.69,7224.69,7224.69,0],["2025-09-25",7224.69,7224.69,7224.69,7224.69,0],["2025-09-26",7224.69,7224.69,7224.69,7224.69,0],["2025-09-29",7224.69,7224.69,7224.69,7224.69,0],["2025-09-30",7319.75,7319.75,7319.75,7319.75,100],["2025-10-01",7319.75,7319.75,7319.75,7319.75,300],["2025-10-02",7319.75,7319.75,7319.75,7319.75,0],["2025-10-03",7319.75,7319.75,7319.75,7319.75,0],["2025-10-06",7319.75,7319.75,7319.75,7319.75,0],["2025-10-07",7319.75,7319.75,7319.75,7319.75,0],["2025-10-08",7224.69,7224.69,7224.69,7224.69,100],["2025-10-09",7224.69,7224.69,7224.69,7224.69,0],["2025-10-10",7224.69,7224.69,7224.69,7224.69,0],["2025-10-13",7224.69,7224.69,7224.69,7224.69,0],["2025-10-14",7129.63,7129.63,7129.63,7129.63,400],["2025-10-15",7129.63,7129.63,7129.63,7129.63,0],["2025-10-16",7129.63,7129.63,7129.63,7129.63,600],["2025-10-17",7129.63,7129.63,7129.63,7129.63,1400],["2025-10-20",7129.63,7129.63,7129.63,7129.63,0],["2025-10-21",6654.32,6654.32,6654.32,6654.32,2200],["2025-10-22",6654.32,6654.32,6654.32,6654.32,100],["2025-10-23",6654.32,6654.32,6654.32,6654.32,0],["2025-10-24",6654.32,6654.32,6654.32,6654.32,0],["2025-10-27",6654.32,6654.32,6654.32,6654.32,0],["2025-10-28",6654.32,6654.32,6654.32,6654.32,0],["2025-10-29",6654.32,6654.32,6654.32,6654.32,0],["2025-10-30",6654.32,6654.32,6654.32,6654.32,0],["2025-10-31",6654.32,6654.32,6654.32,6654.32,0],["2025-11-03",7224.69,7224.69,7224.69,7224.69,100],["2025-11-04",7224.69,7224.69,7224.69,7224.69,0],["2025-11-05",7224.69,7224.69,7224.69,7224.69,1400],["2025-11-06",7224.69,7224.69,7224.69,7224.69,1600],["2025-11-07",7224.69,7224.69,7224.69,7224.69,0],["2025-11-10",7224.69,7224.69,7224.69,7224.69,0],["2025-11-11",7224.69,7224.69,7224.69,7224.69,0],["2025-11-12",7224.69,7224.69,7224.69,7224.69,0],["2025-11-13",7224.69,7319.75,7224.69,7319.75,5100],["2025-11-14",7319.75,7319.75,7319.75,7319.75,0],["2025-11-17",7319.75,7319.75,7319.75,7319.75,0],["2025-11-18",7319.75,7414.81,7319.75,7414.81,1200],["2025-11-19",7509.88,7509.88,7509.88,7509.88,100],["2025-11-20",7034.57,7414.81,7034.57,7414.81,200],["2025-11-21",7414.81,7414.81,7414.81,7414.81,0],["2025-11-24",7414.81,7414.81,7414.81,7414.81,0],["2025-11-25",7414.81,7414.81,7414.81,7414.81,0],["2025-11-26",7414.81,7414.81,7414.81,7414.81,0],["2025-11-27",7414.81,7414.81,7414.81,7414.81,0],["2025-11-28",7414.81,7414.81,7414.81,7414.81,0],["2025-12-01",7414.81,7414.81,7414.81,7414.81,0],["2025-12-02",7414.81,7414.81,7414.81,7414.81,0],["2025-12-03",7414.81,7414.81,7414.81,7414.81,0],["2025-12-04",7509.88,7604.94,7509.88,7604.94,1200],["2025-12-05",7509.88,7509.88,7509.88,7509.88,1000],["2025-12-08",7509.88,7509.88,7509.88,7509.88,0],["2025-12-09",7509.88,7509.88,7509.88,7509.88,0],["2025-12-10",7509.88,7509.88,7509.88,7509.88,200],["2025-12-11",7509.88,7509.88,7509.88,7509.88,0],["2025-12-12",7509.88,7509.88,7509.88,7509.88,2000],["2025-12-15",7509.88,7509.88,7509.88,7509.88,0],["2025-12-16",7509.88,7509.88,7509.88,7509.88,0],["2025-12-17",7509.88,7509.88,7414.81,7414.81,1300],["2025-12-18",7414.81,7509.88,7414.81,7414.81,1600],["2025-12-19",7414.81,7414.81,7414.81,7414.81,0],["2025-12-22",7034.57,7034.57,7034.57,7034.57,1000],["2025-12-23",7034.57,7034.57,7034.57,7034.57,0],["2025-12-24",7034.57,7034.57,7034.57,7034.57,0],["2025-12-25",7034.57,7034.57,7034.57,7034.57,0],["2025-12-26",7034.57,7034.57,7034.57,7034.57,0],["2025-12-29",7034.57,7034.57,7034.57,7034.57,0],["2025-12-30",7034.57,7034.57,7034.57,7034.57,0],["2025-12-31",7034.57,7034.57,7034.57,7034.57,0],["2026-01-05",7034.57,7034.57,7034.57,7034.57,0],["2026-01-06",7034.57,7034.57,7034.57,7034.57,0],["2026-01-07",7034.57,7034.57,7034.57,7034.57,0],["2026-01-08",7414.81,7414.81,7414.81,7414.81,500],["2026-01-09",7414.81,7414.81,7414.81,7414.81,0],["2026-01-12",7414.81,7414.81,7414.81,7414.81,0],["2026-01-13",7414.81,7414.81,7414.81,7414.81,0],["2026-01-14",7414.81,7414.81,7414.81,7414.81,0],["2026-01-15",7414.81,7414.81,7414.81,7414.81,0],["2026-01-16",7414.81,7414.81,7414.81,7414.81,0],["2026-01-19",7700.0,7700.0,7700.0,7700.0,300],["2026-01-20",7700.0,7700.0,7700.0,7700.0,0],["2026-01-21",7700.0,7700.0,7700.0,7700.0,0],["2026-01-22",7700.0,7700.0,7700.0,7700.0,0],["2026-01-23",7700.0,7700.0,7700.0,7700.0,0],["2026-01-26",7700.0,7700.0,7700.0,7700.0,0],["2026-01-27",7700.0,7700.0,7700.0,7700.0,0],["2026-01-28",7604.94,7604.94,7604.94,7604.94,2100],["2026-01-29",7604.94,7604.94,7604.94,7604.94,0],["2026-01-30",7604.94,7604.94,7604.94,7604.94,0],["2026-02-02",7604.94,7604.94,7604.94,7604.94,0],["2026-02-03",7604.94,7604.94,7604.94,7604.94,0],["2026-02-04",7224.69,7224.69,7129.63,7129.63,1000],["2026-02-05",7509.88,7795.06,7509.88,7795.06,400],["2026-02-06",7795.06,7795.06,7795.06,7795.06,0],["2026-02-09",7795.06,7795.06,7795.06,7795.06,100],["2026-02-10",7795.06,7795.06,7795.06,7795.06,0],["2026-02-11",7795.06,7795.06,7795.06,7795.06,0],["2026-02-12",7795.06,7795.06,7795.06,7795.06,0],["2026-02-13",7795.06,7795.06,7795.06,7795.06,0],["2026-02-23",7795.06,7795.06,7795.06,7795.06,0],["2026-02-24",7795.06,7795.06,7795.06,7795.06,0],["2026-02-25",7795.06,7795.06,7795.06,7795.06,0],["2026-02-26",7604.94,7604.94,7604.94,7604.94,1500],["2026-02-27",7604.94,7604.94,7604.94,7604.94,0],["2026-03-02",7509.88,7795.06,7509.88,7795.06,1600],["2026-03-03",7795.06,7795.06,7795.06,7795.06,0],["2026-03-04",7890.12,8080.25,7890.12,8080.25,14200],["2026-03-05",8080.25,8080.25,8080.25,8080.25,0],["2026-03-06",7604.94,7604.94,7604.94,7604.94,700],["2026-03-09",7604.94,7604.94,7604.94,7604.94,0],["2026-03-10",7604.94,7700.0,7604.94,7700.0,3000],["2026-03-11",7700.0,7700.0,7700.0,7700.0,0],["2026-03-12",7700.0,7700.0,7700.0,7700.0,0],["2026-03-13",7700.0,7700.0,7700.0,7700.0,0],["2026-03-16",7700.0,7700.0,7700.0,7700.0,0],["2026-03-17",7700.0,7700.0,7700.0,7700.0,0],["2026-03-18",7700.0,7795.06,7700.0,7795.06,4000],["2026-03-19",7700.0,7700.0,7700.0,7700.0,1000],["2026-03-20",7700.0,7700.0,7700.0,7700.0,3000],["2026-03-23",7700.0,7700.0,7700.0,7700.0,0],["2026-03-24",7700.0,7700.0,7700.0,7700.0,0],["2026-03-25",7700.0,7700.0,7700.0,7700.0,0],["2026-03-26",7700.0,7700.0,7700.0,7700.0,0],["2026-03-27",7700.0,7700.0,7700.0,7700.0,0],["2026-03-30",7700.0,7700.0,7700.0,7700.0,0],["2026-03-31",7700.0,7700.0,7700.0,7700.0,0],["2026-04-01",6939.51,7224.69,6939.51,6939.51,20300],["2026-04-02",7414.81,7414.81,7414.81,7414.81,4700],["2026-04-03",7414.81,7414.81,7414.81,7414.81,0],["2026-04-06",7414.81,7414.81,7319.75,7414.81,1200],["2026-04-07",7414.81,7414.81,7414.81,7414.81,0],["2026-04-08",7604.94,7604.94,7414.81,7509.88,14400],["2026-04-09",7509.88,7509.88,7509.88,7509.88,0],["2026-04-10",7700.0,7700.0,7700.0,7700.0,2000],["2026-04-13",7700.0,7700.0,7700.0,7700.0,0],["2026-04-14",7700.0,7700.0,7700.0,7700.0,0],["2026-04-15",7129.63,7129.63,7129.63,7129.63,2000],["2026-04-16",7129.63,7129.63,7129.63,7129.63,0],["2026-04-17",7129.63,7129.63,7129.63,7129.63,0],["2026-04-20",7129.63,7129.63,7129.63,7129.63,0],["2026-04-21",7129.63,7129.63,7129.63,7129.63,0],["2026-04-22",7129.63,7129.63,7129.63,7129.63,0],["2026-04-23",7414.81,7414.81,7414.81,7414.81,400],["2026-04-24",7414.81,7414.81,7414.81,7414.81,0],["2026-04-28",7414.81,7414.81,7414.81,7414.81,0],["2026-04-29",7414.81,7414.81,7414.81,7414.81,0],["2026-05-04",7509.88,7509.88,7509.88,7509.88,1000],["2026-05-05",7509.88,7509.88,7509.88,7509.88,2000],["2026-05-06",6939.51,7509.88,6939.51,7509.88,300],["2026-05-07",7509.88,7509.88,7509.88,7509.88,0],["2026-05-08",7509.88,7509.88,7509.88,7509.88,0],["2026-05-11",7509.88,7509.88,7509.88,7509.88,0],["2026-05-12",7604.94,7604.94,7604.94,7604.94,300],["2026-05-13",7604.94,7604.94,7604.94,7604.94,0],["2026-05-14",7604.94,7604.94,7604.94,7604.94,0],["2026-05-15",7604.94,7604.94,7604.94,7604.94,0],["2026-05-18",7795.06,7795.06,7700.0,7700.0,1100],["2026-05-19",7800.0,7800.0,7800.0,7800.0,500],["2026-05-20",7800.0,7800.0,7800.0,7800.0,6200],["2026-05-21",7800.0,7800.0,7800.0,7800.0,800],["2026-05-22",7800.0,7800.0,7800.0,7800.0,200],["2026-05-25",7800.0,7800.0,7800.0,7800.0,0],["2026-05-26",7800.0,7800.0,7800.0,7800.0,0],["2026-05-27",7800.0,7800.0,7800.0,7800.0,0],["2026-05-28",7800.0,7800.0,7800.0,7800.0,0],["2026-05-29",7800.0,7800.0,7800.0,7800.0,0],["2026-06-01",7800.0,7800.0,7800.0,7800.0,100],["2026-06-02",7800.0,7800.0,7800.0,7800.0,0],["2026-06-03",7800.0,7800.0,7800.0,7800.0,0],["2026-06-04",7800.0,7800.0,7800.0,7800.0,0],["2026-06-05",7800.0,7800.0,7800.0,7800.0,0],["2026-06-08",7800.0,7800.0,7800.0,7800.0,0],["2026-06-09",7800.0,7800.0,7800.0,7800.0,0],["2026-06-10",7800.0,7800.0,7800.0,7800.0,0],["2026-06-11",7800.0,7800.0,7800.0,7800.0,1000],["2026-06-12",7800.0,7800.0,7800.0,7800.0,300],["2026-06-15",7800.0,7800.0,7800.0,7800.0,0],["2026-06-16",7800.0,7800.0,7800.0,7800.0,0],["2026-06-17",7800.0,7800.0,7800.0,7800.0,1700],["2026-06-18",7800.0,7800.0,7800.0,7800.0,0],["2026-06-19",7800.0,7800.0,7800.0,7800.0,3000],["2026-06-22",7800.0,7800.0,7800.0,7800.0,1000],["2026-06-23",7800.0,7800.0,7800.0,7800.0,13560],["2026-06-24",7800.0,7800.0,7800.0,7800.0,1000],["2026-06-25",7800.0,7800.0,7800.0,7800.0,0],["2026-06-26",7800.0,7800.0,7800.0,7800.0,0],["2026-06-29",7800.0,7800.0,7800.0,7800.0,0],["2026-06-30",7100.0,7100.0,7100.0,7100.0,200],["2026-07-01",7700.0,7700.0,7700.0,7700.0,100],["2026-07-02",7700.0,7700.0,7700.0,7700.0,0],["2026-07-03",7700.0,7700.0,7700.0,7700.0,0],["2026-07-06",7700.0,7700.0,7700.0,7700.0,0],["2026-07-07",7700.0,7700.0,7700.0,7700.0,0],["2026-07-08",7700.0,7700.0,7700.0,7700.0,0],["2026-07-09",7700.0,7700.0,7700.0,7700.0,0],["2026-07-10",7700.0,7700.0,7700.0,7700.0,0],["2026-07-13",7700.0,7700.0,7700.0,7700.0,0],["2026-07-14",7700.0,7700.0,7700.0,7700.0,0],["2026-07-15",7700.0,7700.0,7700.0,7700.0,0],["2026-07-16",7700.0,7700.0,7700.0,7700.0,0],["2026-07-17",7700.0,7700.0,7700.0,7700.0,0],["2026-07-20",7400.0,7400.0,7400.0,7400.0,2000],["2026-07-21",7200.0,7200.0,7000.0,7000.0,2600],["2026-07-22",7000.0,7000.0,7000.0,7000.0,0],["2026-07-23",7000.0,7000.0,7000.0,7000.0,0],["2026-07-24",7100.0,7100.0,7000.0,7000.0,6000],["2026-07-27",7500.0,7500.0,7500.0,7500.0,100],["2026-07-28",7000.0,7200.0,7000.0,7200.0,6000],["2026-07-29",7200.0,7200.0,7200.0,7200.0,100],["2026-07-30",7300.0,7300.0,7300.0,7300.0,2000],["2026-07-31",7200.0,7200.0,7200.0,7200.0,3000],["2026-08-03",6500.0,6500.0,6500.0,6500.0,2400],["2026-08-04",6700.0,7000.0,6700.0,7000.0,1200],["2026-08-05",6800.0,7000.0,6800.0,7000.0,2600],["2026-08-06",7000.0,7000.0,7000.0,7000.0,0],["2026-08-07",7000.0,7000.0,7000.0,7000.0,0],["2026-08-10",7000.0,7000.0,7000.0,7000.0,0],["2026-08-11",7000.0,7000.0,7000.0,7000.0,3000],["2026-08-12",6900.0,6900.0,6400.0,6400.0,1100],["2026-08-13",6400.0,6400.0,6400.0,6400.0,0],["2026-08-14",6400.0,6400.0,6400.0,6400.0,0],["2026-08-17",6400.0,6400.0,6400.0,6400.0,0],["2026-08-18",6600.0,6600.0,6600.0,6600.0,100],["2026-08-19",6600.0,6600.0,6600.0,6600.0,0],["2026-08-20",6600.0,6600.0,6600.0,6600.0,0],["2026-08-21",6600.0,7000.0,6600.0,7000.0,13000],["2026-08-24",7000.0,7000.0,7000.0,7000.0,0],["2026-08-25",7000.0,7000.0,6300.0,6400.0,3600],["2026-08-26",6400.0,6400.0,6400.0,6400.0,0],["2026-08-27",6400.0,6400.0,6400.0,6400.0,0],["2026-08-28",6400.0,6400.0,6400.0,6400.0,0],["2026-09-03",6400.0,6400.0,6400.0,6400.0,13000],["2026-09-04",6400.0,6400.0,6400.0,6400.0,0],["2026-09-07",6400.0,6400.0,6400.0,6400.0,0],["2026-09-08",6400.0,6400.0,6400.0,6400.0,0],["2026-09-09",6400.0,6400.0,6400.0,6400.0,0],["2026-09-10",6400.0,6400.0,6400.0,6400.0,0],["2026-09-11",6500.0,7000.0,6500.0,7000.0,400],["2026-09-14",7000.0,7000.0,7000.0,7000.0,0],["2026-09-15",7000.0,7000.0,7000.0,7000.0,0],["2026-09-16",6600.0,6600.0,6600.0,6600.0,100],["2026-09-17",6600.0,6600.0,6600.0,6600.0,0],["2026-09-18",6600.0,6600.0,6600.0,6600.0,0],["2026-09-21",6600.0,6600.0,6600.0,6600.0,0],["2026-09-22",6600.0,6600.0,6600.0,6600.0,0],["2026-09-23",6600.0,6600.0,6600.0,6600.0,0],["2026-09-24",7200.0,7200.0,7200.0,7200.0,100],["2026-09-25",7200.0,7200.0,7200.0,7200.0,0],["2026-09-28",6500.0,6500.0,6500.0,6500.0,100],["2026-09-29",6500.0,6500.0,6500.0,6500.0,0],["2026-09-30",6500.0,6500.0,6500.0,6500.0,0],["2026-10-01",6300.0,6500.0,6100.0,6500.0,24100],["2026-10-02",7000.0,7000.0,7000.0,7000.0,300],["2026-10-05",6500.0,6500.0,6500.0,6500.0,700],["2026-10-06",6500.0,6500.0,6500.0,6500.0,100],["2026-10-07",6500.0,6500.0,6500.0,6500.0,0],["2026-10-08",6500.0,6500.0,6500.0,6500.0,0],["2026-10-09",6500.0,6500.0,6500.0,6500.0,0],["2026-10-12",6500.0,6500.0,6500.0,6500.0,0]]}