{"sym":"CCM","index":false,"bars":[["2008-09-18",15871.48,15871.48,10801.42,11021.86,7100],["2008-09-19",11815.43,11815.43,11815.43,11815.43,5500],["2008-09-22",12609.01,12609.01,12609.01,12609.01,1000],["2008-09-23",13490.75,13490.75,13490.75,13490.75,8100],["2008-09-24",14416.59,14416.59,13226.23,14416.59,64500],["2008-09-25",14989.73,14989.73,14328.42,14945.64,47300],["2008-09-26",15430.6,15606.95,15342.43,15606.95,47200],["2008-09-29",16620.96,16620.96,16620.96,16620.96,12200],["2008-09-30",16488.7,17767.23,15474.69,17767.23,83200],["2008-10-01",17811.32,17811.32,17811.32,17811.32,100],["2008-10-02",19045.77,19045.77,19045.77,19045.77,300],["2008-10-03",20368.39,20368.39,20368.39,20368.39,1200],["2008-10-06",21779.19,21779.19,20500.66,21779.19,153900],["2008-10-07",23234.08,23234.08,21602.84,23234.08,41900],["2008-10-08",24424.44,24424.44,24424.44,24424.44,3900],["2008-10-09",26099.76,26099.76,26099.76,26099.76,600],["2008-10-10",27907.34,27907.34,27775.08,27907.34,82400],["2008-10-13",29847.19,29847.19,29847.19,29847.19,4200],["2008-10-14",31919.3,31919.3,31919.3,31919.3,1200],["2008-10-15",34123.67,34123.67,29714.93,34123.67,97900],["2008-10-16",31346.16,36019.43,31346.16,31654.78,53600],["2008-10-17",35269.95,35490.38,31037.55,31037.55,34100],["2008-10-20",29626.75,29979.45,29582.67,29582.67,2700],["2008-10-21",27642.82,27686.91,27642.82,27642.82,25800],["2008-10-22",25747.06,25747.06,25747.06,25747.06,500],["2008-10-23",23983.56,23983.56,23983.56,23983.56,100],["2008-10-24",22308.24,22308.24,22308.24,22308.24,400],["2008-10-27",20765.18,20765.18,20765.18,20765.18,5100],["2008-10-28",19354.38,19354.38,19354.38,19354.38,800],["2008-10-29",18031.76,18957.6,18031.76,18031.76,48800],["2008-10-30",16885.49,17017.75,16885.49,16885.49,9700],["2008-10-31",15739.21,18031.76,15739.21,18031.76,55400],["2008-11-03",17987.67,17987.67,17987.67,17987.67,500],["2008-11-04",19222.12,19222.12,19222.12,19222.12,100],["2008-11-05",20544.74,20544.74,20544.74,20544.74,2700],["2008-11-06",20985.62,21955.54,19398.47,21955.54,22200],["2008-11-07",23101.81,23101.81,22043.72,23101.81,13800],["2008-11-10",24600.79,24600.79,22043.72,23145.9,53400],["2008-11-11",22396.42,22396.42,22308.24,22308.24,4200],["2008-11-12",20809.27,23807.21,20809.27,20941.53,28700],["2008-11-13",20059.78,21602.84,20059.78,20412.48,14100],["2008-11-14",21911.45,21999.63,19839.34,20500.66,15700],["2008-11-17",20677.01,20677.01,19442.56,20677.01,13700],["2008-11-18",19398.47,19398.47,18781.25,18781.25,31100],["2008-11-19",18913.51,20147.96,18913.51,20147.96,36400],["2008-11-20",18693.07,18957.6,18693.07,18693.07,15400],["2008-11-21",17899.5,18957.6,17899.5,18913.51,4600],["2008-11-24",18648.98,18693.07,18075.85,18075.85,12300],["2008-11-25",18957.6,18957.6,17150.01,17414.54,13700],["2008-11-26",16312.35,18560.81,16312.35,16973.66,13400],["2008-11-27",16312.35,16356.44,16180.09,16180.09,15000],["2008-11-28",17194.1,17370.45,16268.26,17370.45,13800],["2008-12-01",16312.35,17194.1,16003.74,16003.74,11400],["2008-12-02",14989.73,14989.73,14989.73,14989.73,9300],["2008-12-03",14477.66,15967.32,14431.1,14896.62,9500],["2008-12-04",15315.59,15734.56,14570.76,15734.56,16800],["2008-12-05",16619.04,16619.04,15827.66,16619.04,43900],["2008-12-08",17689.74,17689.74,15455.25,16106.97,17300],["2008-12-09",16200.08,16200.08,15082.83,15315.59,8700],["2008-12-10",14617.31,14617.31,14524.21,14524.21,12100],["2008-12-11",14524.21,14524.21,13546.62,13965.58,15500],["2008-12-12",14524.21,14756.97,14524.21,14756.97,5000],["2008-12-15",14896.62,15734.56,14896.62,15315.59,7500],["2008-12-16",14896.62,14896.62,14151.79,14151.79,2900],["2008-12-17",14198.34,14198.34,13732.82,13732.82,4300],["2008-12-18",14012.14,14012.14,13732.82,13732.82,2300],["2008-12-19",13500.06,14244.9,13500.06,14012.14,5600],["2008-12-22",14151.79,14431.1,13500.06,13779.38,11500],["2008-12-23",13267.3,13267.3,12987.99,13034.55,3900],["2008-12-24",13034.55,13034.55,12336.27,12336.27,1300],["2008-12-25",12662.13,12662.13,12196.61,12196.61,4500],["2008-12-26",13034.55,13034.55,12336.27,12522.47,1600],["2008-12-29",11637.99,12336.27,11637.99,11637.99,6000],["2008-12-30",12103.51,12569.03,11637.99,12103.51,5700],["2008-12-31",12103.51,12382.82,11405.23,12103.51,16400],["2009-01-02",12382.82,12569.03,12103.51,12569.03,10200],["2009-01-05",13360.41,13360.41,12522.47,13174.2,27400],["2009-01-06",13034.55,13081.1,12522.47,12569.03,13400],["2009-01-07",12708.68,12894.89,12336.27,12569.03,12500],["2009-01-08",12150.06,12243.16,11917.3,12103.51,6300],["2009-01-09",12289.71,12941.44,12103.51,12941.44,16300],["2009-01-12",12662.13,12987.99,12196.61,12382.82,3400],["2009-01-13",12522.47,12569.03,12196.61,12196.61,6900],["2009-01-14",12569.03,12569.03,12103.51,12103.51,6600],["2009-01-15",11870.75,11917.3,11777.64,11917.3,4100],["2009-01-16",11917.3,11917.3,11870.75,11917.3,2800],["2009-01-19",11870.75,11870.75,11731.09,11777.64,1200],["2009-01-20",12569.03,12569.03,12569.03,12569.03,1500],["2009-01-21",11731.09,11731.09,11731.09,11731.09,4300],["2009-01-22",11963.85,11963.85,11870.75,11963.85,2100],["2009-01-23",11731.09,12103.51,11731.09,11917.3,3800],["2009-02-02",11219.02,11870.75,11172.47,11870.75,4000],["2009-02-03",11544.88,11591.43,10893.16,10893.16,11200],["2009-02-04",10474.19,10893.16,10427.64,10427.64,14800],["2009-02-05",10241.43,10241.43,9775.91,9775.91,6600],["2009-02-06",9310.39,9589.7,9217.29,9589.7,12600],["2009-02-09",9403.49,10008.67,9403.49,10008.67,3100],["2009-02-10",9543.15,9962.12,9170.73,9170.73,5300],["2009-02-11",8565.56,8844.87,8565.56,8565.56,17400],["2009-02-12",8193.14,8751.77,8100.04,8100.04,2600],["2009-02-13",8705.21,8751.77,8612.11,8612.11,2700],["2009-02-16",8379.35,8705.21,8379.35,8425.9,3800],["2009-02-17",8053.49,8100.04,8006.93,8006.93,2900],["2009-02-18",7681.07,7681.07,7494.86,7494.86,8700],["2009-02-19",7448.31,7448.31,7448.31,7448.31,1900],["2009-02-20",7587.97,7587.97,7169.0,7355.21,10700],["2009-02-23",7355.21,7401.76,6889.69,6889.69,16500],["2009-02-24",7448.31,7448.31,6610.38,6796.58,5400],["2009-02-25",7355.21,7355.21,6982.79,7308.66,8700],["2009-02-26",7308.66,7308.66,6843.14,6843.14,3600],["2009-02-27",7308.66,7355.21,6982.79,7075.9,8900],["2009-03-02",7541.42,7541.42,7215.55,7401.76,4300],["2009-03-03",7448.31,7448.31,6982.79,7308.66,1600],["2009-03-04",7355.21,7401.76,7355.21,7355.21,1800],["2009-03-05",7029.34,7355.21,7029.34,7215.55,3300],["2009-03-06",7262.1,7308.66,7169.0,7169.0,5400],["2009-03-09",6982.79,7215.55,6982.79,6982.79,6900],["2009-03-10",7029.34,7169.0,7029.34,7169.0,14800],["2009-03-11",7308.66,7587.97,7169.0,7494.86,37100],["2009-03-12",7355.21,7634.52,7355.21,7494.86,10000],["2009-03-13",7494.86,7494.86,7494.86,7494.86,300],["2009-03-16",7774.18,7774.18,7355.21,7541.42,2300],["2009-03-17",7448.31,7681.07,7448.31,7634.52,18500],["2009-03-18",7634.52,8100.04,7634.52,8100.04,30600],["2009-03-19",8565.56,8565.56,8146.59,8379.35,40400],["2009-03-20",8425.9,8472.45,8053.49,8239.69,10000],["2009-03-23",7727.62,7727.62,7634.52,7634.52,14500],["2009-03-24",8100.04,8100.04,7820.73,8006.93,7800],["2009-03-25",7541.42,8006.93,7541.42,7960.38,2400],["2009-03-26",7913.83,7913.83,7634.52,7681.07,26100],["2009-03-27",8100.04,8100.04,7681.07,7727.62,14700],["2009-03-30",7820.73,7913.83,7774.18,7913.83,5600],["2009-03-31",7820.73,8332.8,7820.73,8332.8,15100],["2009-04-01",8705.21,8705.21,8705.21,8705.21,8700],["2009-04-02",9310.39,9310.39,9310.39,9310.39,6200],["2009-04-03",9962.12,9962.12,9962.12,9962.12,11900],["2009-04-07",10613.84,10613.84,10613.84,10613.84,11700],["2009-04-08",11312.12,11312.12,10706.95,11312.12,71900],["2009-04-09",11963.85,11963.85,11963.85,11963.85,1000],["2009-04-10",12755.23,12755.23,12755.23,12755.23,20700],["2009-04-13",13639.72,13639.72,13639.72,13639.72,3200],["2009-04-14",14570.76,14570.76,12708.68,14570.76,64000],["2009-04-15",13965.58,14896.62,13500.06,13500.06,22300],["2009-04-16",14477.66,14477.66,12615.58,12615.58,57700],["2009-04-17",12569.03,12569.03,11824.19,11824.19,16900],["2009-04-20",11172.47,11172.47,11172.47,11172.47,4500],["2009-04-21",10427.64,10753.5,10427.64,10706.95,33200],["2009-04-22",10706.95,11172.47,10706.95,11172.47,18500],["2009-04-23",11870.75,11870.75,11870.75,11870.75,10000],["2009-04-24",12662.13,12662.13,12662.13,12662.13,5000],["2009-04-27",13546.62,13546.62,13546.62,13546.62,10700],["2009-04-28",14431.1,14477.66,13081.1,14384.55,43100],["2009-04-29",14989.73,14989.73,14198.34,14198.34,600],["2009-05-04",15641.45,15874.21,14896.62,15874.21,39200],["2009-05-05",16805.25,16805.25,16293.18,16293.18,23400],["2009-05-06",15594.9,16525.94,15594.9,15594.9,7500],["2009-05-07",15781.11,15827.66,15594.9,15594.9,14800],["2009-05-08",15920.77,16293.18,14710.42,14710.42,25300],["2009-05-11",14896.62,15827.66,14431.1,14431.1,10300],["2009-05-12",13965.58,15222.49,13732.82,15129.38,17100],["2009-05-13",14617.31,14663.86,14431.1,14570.76,15100],["2009-05-14",14431.1,14524.21,13593.17,13639.72,22400],["2009-05-15",14291.45,14663.86,13779.38,14663.86,17000],["2009-05-18",15501.8,15548.35,14570.76,15548.35,19900],["2009-05-19",16386.29,16386.29,16246.63,16386.29,12300],["2009-05-20",17224.22,17456.98,16758.7,17456.98,59900],["2009-05-21",17224.22,17224.22,16339.73,16339.73,21200],["2009-05-22",16758.7,16758.7,15641.45,15641.45,24900],["2009-05-25",16060.42,16386.29,15129.38,16200.08,39500],["2009-05-26",16293.18,16293.18,15362.14,15594.9,6500],["2009-05-27",15827.66,16293.18,15548.35,15827.66,8900],["2009-05-28",15827.66,16851.8,15827.66,16851.8,41400],["2009-05-29",17922.5,17922.5,16991.46,17456.98,44700],["2009-06-01",17922.5,18713.88,16944.91,17550.08,31900],["2009-06-02",17689.74,17689.74,16758.7,17596.64,38300],["2009-06-03",16991.46,17224.22,16758.7,16991.46,45200],["2009-06-04",17456.98,18062.16,17456.98,18015.6,41500],["2009-06-05",18248.36,18853.54,18015.6,18388.02,45700],["2009-06-08",18760.43,19551.82,18294.91,19551.82,80700],["2009-06-09",18993.19,18993.19,17689.74,17829.4,16700],["2009-06-10",18388.02,18388.02,16758.7,16758.7,22300],["2009-06-11",17643.19,17643.19,17317.32,17550.08,12500],["2009-06-12",17922.5,17922.5,16339.73,16386.29,48900],["2009-06-15",16293.18,16293.18,15548.35,15548.35,22100],["2009-06-16",15594.9,16293.18,15129.38,15362.14,24500],["2009-06-17",15594.9,16060.42,14896.62,16060.42,19400],["2009-06-18",15594.9,16293.18,15594.9,16060.42,3900],["2009-06-19",16805.25,16805.25,15920.77,16339.73,16100],["2009-06-22",15408.69,15408.69,15222.49,15222.49,3500],["2009-06-23",14244.9,14244.9,14244.9,14244.9,3500],["2009-06-24",14244.9,15222.49,14244.9,15222.49,10800],["2009-06-25",15129.38,15129.38,13965.58,13965.58,8200],["2009-06-26",14012.14,14431.1,13965.58,14198.34,19500],["2009-06-29",13965.58,13965.58,13732.82,13732.82,11900],["2009-06-30",14570.76,14570.76,13034.55,13034.55,16200],["2009-07-01",12848.34,13034.55,12569.03,12708.68,31700],["2009-07-02",12848.34,12848.34,12336.27,12569.03,14000],["2009-07-03",12150.06,13406.96,12150.06,13406.96,5800],["2009-07-06",13919.03,14058.69,13919.03,14058.69,13300],["2009-07-07",14431.1,14431.1,14012.14,14012.14,6800],["2009-07-08",13406.96,13965.58,13406.96,13500.06,2200],["2009-07-09",13500.06,13500.06,13267.3,13267.3,9900],["2009-07-10",13174.2,13174.2,13034.55,13034.55,3100],["2009-07-13",12848.34,13732.82,12801.79,12801.79,5500],["2009-07-14",12941.44,12941.44,12848.34,12848.34,1300],["2009-07-15",12894.89,12894.89,12894.89,12894.89,5400],["2009-07-16",13500.06,13500.06,13034.55,13220.75,5100],["2009-07-17",12848.34,13500.06,12848.34,12987.99,2100],["2009-07-20",12569.03,12801.79,12569.03,12615.58,5500],["2009-07-21",12801.79,12801.79,12569.03,12569.03,4500],["2009-07-22",12662.13,12708.68,12615.58,12615.58,4500],["2009-07-23",12522.47,13546.62,12522.47,13546.62,12100],["2009-07-24",14012.14,14151.79,14012.14,14151.79,6000],["2009-07-27",14896.62,15036.28,13965.58,13965.58,5700],["2009-07-28",13732.82,13965.58,13360.41,13360.41,4600],["2009-07-29",13453.51,14617.31,13453.51,14617.31,9900],["2009-07-30",14850.07,14850.07,14850.07,14850.07,26900],["2009-07-31",15874.21,15874.21,15827.66,15874.21,27400],["2009-08-03",16944.91,16944.91,15874.21,16758.7,87300],["2009-08-04",17689.74,17689.74,15688.01,15781.11,8200],["2009-08-05",16060.42,16386.29,15269.04,15827.66,21300],["2009-08-06",16293.18,16293.18,15827.66,15827.66,7100],["2009-08-07",16060.42,16060.42,15269.04,15362.14,18800],["2009-08-10",15315.59,15920.77,15315.59,15920.77,14700],["2009-08-11",16246.63,16712.15,15827.66,16712.15,26200],["2009-08-12",17596.64,17596.64,17596.64,17596.64,64200],["2009-08-13",18806.99,18806.99,18806.99,18806.99,27100],["2009-08-14",20110.44,20110.44,17689.74,18806.99,49400],["2009-08-17",18620.78,18620.78,17736.29,17736.29,12500],["2009-08-18",18155.26,18294.91,17689.74,18108.71,9200],["2009-08-19",17689.74,17969.05,17689.74,17922.5,10300],["2009-08-20",17782.84,17782.84,17224.22,17689.74,11900],["2009-08-21",18155.26,18620.78,18155.26,18620.78,68500],["2009-08-24",19179.4,19179.4,18155.26,18155.26,10300],["2009-08-25",18155.26,18155.26,17224.22,17224.22,38900],["2009-08-26",17689.74,17875.95,17317.32,17875.95,31200],["2009-08-27",17782.84,17782.84,17038.01,17689.74,10800],["2009-08-28",17922.5,18434.57,17736.29,18155.26,64700],["2009-08-31",19086.3,19086.3,18620.78,19086.3,32200],["2009-09-01",18946.64,19458.71,17922.5,19086.3,42900],["2009-09-03",18155.26,19551.82,17922.5,19319.06,61100],["2009-09-04",19086.3,19551.82,18388.02,18853.54,40800],["2009-09-07",19086.3,20017.34,18806.99,20017.34,60500],["2009-09-08",20529.41,20529.41,20529.41,20529.41,16700],["2009-09-09",21925.97,21925.97,20482.86,20482.86,55900],["2009-09-10",20948.38,20948.38,19551.82,19691.47,71800],["2009-09-11",20017.34,20017.34,19831.13,20017.34,16800],["2009-09-14",19924.23,20948.38,19877.68,20203.54,43300],["2009-09-15",21041.48,21041.48,19877.68,19924.23,24400],["2009-09-16",19086.3,20017.34,19086.3,19365.61,50600],["2009-09-17",20529.41,20529.41,20529.41,20529.41,11900],["2009-09-18",21925.97,21925.97,21553.55,21925.97,128900],["2009-09-21",23415.63,23415.63,23275.97,23415.63,85900],["2009-09-22",24905.29,24998.4,23043.21,23043.21,40400],["2009-09-23",23741.49,23974.25,22717.35,22717.35,97900],["2009-09-24",22158.73,24625.98,22158.73,24207.01,131000],["2009-09-25",25184.6,25184.6,24672.53,25184.6,100900],["2009-09-28",26767.37,26767.37,24672.53,24905.29,81200],["2009-09-29",25138.05,25138.05,23741.49,23974.25,53100],["2009-09-30",25650.12,25650.12,23043.21,23229.42,72400],["2009-10-01",23508.73,23508.73,22391.49,22484.59,31900],["2009-10-02",21693.21,22577.69,21320.79,22577.69,59800],["2009-10-05",21460.45,21693.21,21181.14,21413.9,42500],["2009-10-06",21879.41,22577.69,21646.66,22438.04,101500],["2009-10-07",23275.97,23741.49,23275.97,23741.49,50700],["2009-10-08",25324.26,25324.26,24672.53,25324.26,285200],["2009-10-09",26953.58,26953.58,26534.61,26953.58,105400],["2009-10-12",28722.55,28722.55,27931.17,28210.48,135500],["2009-10-13",28396.69,28396.69,26348.4,27000.13,44200],["2009-10-14",26534.61,27931.17,26069.09,27698.41,110300],["2009-10-15",28024.27,28396.69,26953.58,26953.58,87300],["2009-10-16",29094.97,29420.83,25836.33,26069.09,101000],["2009-10-19",26069.09,26767.37,25603.57,26022.54,27300],["2009-10-20",26534.61,27884.62,26069.09,27465.65,125200],["2009-10-21",26627.71,27186.34,26534.61,26534.61,44400],["2009-10-22",26534.61,27000.13,26069.09,26907.03,51300],["2009-10-23",26115.64,26720.82,24672.53,25603.57,83000],["2009-10-26",26208.75,26208.75,24439.77,25138.05,57100],["2009-10-27",26301.85,26301.85,24672.53,26301.85,72500],["2009-10-28",26767.37,27139.78,26767.37,27139.78,112000],["2009-10-29",27093.23,27465.65,25603.57,26581.16,71000],["2009-10-30",27419.1,27791.51,26115.64,26534.61,34600],["2009-11-02",24905.29,25603.57,24858.74,24905.29,97900],["2009-11-03",26069.09,26069.09,23601.84,23741.49,82000],["2009-11-04",24393.22,24486.32,23555.28,23788.04,45200],["2009-11-05",24207.01,25138.05,24113.91,25138.05,20500],["2009-11-06",24905.29,24905.29,24439.77,24439.77,126400],["2009-11-09",23974.25,23974.25,22903.56,22903.56,16500],["2009-11-10",22903.56,22903.56,21460.45,21553.55,34900],["2009-11-11",21879.41,22577.69,20948.38,21739.76,15100],["2009-11-12",22112.17,22950.11,22112.17,22112.17,7400],["2009-11-13",22158.73,23229.42,21879.41,22624.25,11100],["2009-11-16",22810.45,22810.45,22577.69,22577.69,11800],["2009-11-17",22763.9,22763.9,21181.14,21879.41,12000],["2009-11-18",21832.86,22763.9,21413.9,22344.93,5600],["2009-11-19",22344.93,22763.9,22344.93,22438.04,16200],["2009-11-20",23043.21,24113.91,22810.45,24113.91,56900],["2009-11-23",22673.43,24506.6,22480.46,24506.6,74700],["2009-11-24",23879.46,23879.46,23638.25,23734.74,7500],["2009-11-25",22239.25,22239.25,22046.29,22046.29,15100],["2009-11-26",20550.81,20550.81,20550.81,20550.81,6900],["2009-11-27",19200.05,20984.98,19151.81,20261.36,16000],["2009-11-30",20261.36,20743.77,19778.95,20743.77,17200],["2009-12-01",21226.19,21708.6,21226.19,21226.19,9500],["2009-12-02",21226.19,21370.91,21226.19,21370.91,4000],["2009-12-03",21226.19,21226.19,20695.53,20695.53,5500],["2009-12-04",19441.26,20261.36,19393.02,19489.5,11500],["2009-12-07",19296.53,20213.12,19296.53,20213.12,3700],["2009-12-08",19296.53,19296.53,18379.95,18379.95,1500],["2009-12-09",17897.53,17897.53,17801.05,17801.05,14200],["2009-12-10",16739.74,16739.74,16595.02,16595.02,24200],["2009-12-11",15533.71,15533.71,15437.23,15437.23,19300],["2009-12-14",14375.92,15678.43,14375.92,15437.23,27300],["2009-12-15",15823.16,15919.64,15196.02,15437.23,10200],["2009-12-16",14761.85,14761.85,14568.88,14568.88,5400],["2009-12-17",13652.3,13652.3,13604.06,13604.06,16400],["2009-12-18",13604.06,14520.64,13604.06,14520.64,59200],["2009-12-21",14472.4,15003.05,14472.4,15003.05,43400],["2009-12-22",14954.81,15437.23,14713.61,14761.85,8100],["2009-12-23",15678.43,15678.43,14424.16,15147.78,32800],["2009-12-24",14472.4,15678.43,14472.4,15437.23,92900],["2009-12-25",15678.43,15871.4,15678.43,15871.4,55300],["2009-12-28",15919.64,16691.5,15196.02,16353.81,42800],["2009-12-29",16884.47,16884.47,15099.54,15099.54,16400],["2009-12-30",15678.43,16353.81,15678.43,16209.09,66300],["2009-12-31",16643.26,17173.91,16643.26,16643.26,72900],["2010-01-04",18042.26,18235.22,18042.26,18235.22,7000],["2010-01-05",19441.26,19441.26,19055.33,19441.26,176300],["2010-01-06",19393.02,19875.43,18621.15,18814.12,34300],["2010-01-07",19296.53,19296.53,17945.78,17945.78,60000],["2010-01-08",18572.91,18717.64,17222.16,17415.12,52300],["2010-01-11",17366.88,17463.36,16546.78,16836.22,65700],["2010-01-12",16498.54,16836.22,15871.4,16064.36,59100],["2010-01-13",16787.98,17125.67,15437.23,16498.54,26500],["2010-01-14",17029.19,17077.43,16884.47,17077.43,50200],["2010-01-15",18090.5,18186.98,17125.67,18186.98,77700],["2010-01-18",17945.78,17945.78,16546.78,16643.26,40300],["2010-01-19",16595.02,17222.16,16595.02,16884.47,7700],["2010-01-20",17318.64,17318.64,15630.19,16402.05,18500],["2010-01-21",17270.4,17270.4,15244.26,15437.23,29600],["2010-01-22",15437.23,16160.85,14761.85,15437.23,28500],["2010-01-25",16257.33,16257.33,15919.64,16064.36,700],["2010-01-26",17077.43,17173.91,16980.95,17173.91,23800],["2010-01-27",17366.88,17801.05,16112.6,17077.43,37500],["2010-01-28",16402.05,16402.05,15774.92,16353.81,12000],["2010-01-29",15919.64,15919.64,15919.64,15919.64,3100],["2010-02-01",16305.57,16402.05,16305.57,16402.05,4000],["2010-02-02",15533.71,15919.64,15292.5,15871.4,17500],["2010-02-03",16160.85,16160.85,15437.23,16016.12,13800],["2010-02-04",16160.85,16209.09,15967.88,16160.85,20200],["2010-02-05",16160.85,16160.85,15437.23,15919.64,11800],["2010-02-08",15726.67,15823.16,15437.23,15774.92,28500],["2010-02-09",15533.71,15533.71,15051.3,15051.3,23800],["2010-02-10",15823.16,16160.85,15437.23,15823.16,11600],["2010-02-11",16160.85,16353.81,15919.64,15919.64,7500],["2010-02-12",16595.02,16595.02,16595.02,16595.02,100],["2010-02-22",16691.5,16691.5,15726.67,16257.33,14500],["2010-02-23",15678.43,15871.4,15292.5,15774.92,10700],["2010-02-24",15581.95,15919.64,15051.3,15919.64,9700],["2010-02-25",15678.43,15678.43,15533.71,15678.43,3000],["2010-02-26",16209.09,16209.09,15533.71,15823.16,5700],["2010-03-01",16353.81,16884.47,15919.64,16884.47,30300],["2010-03-02",16884.47,16884.47,16305.57,16402.05,19200],["2010-03-03",16836.22,17125.67,16498.54,17077.43,19100],["2010-03-04",17173.91,17897.53,17173.91,17366.88,57300],["2010-03-05",17849.29,18042.26,16932.71,17849.29,53700],["2010-03-08",18283.46,18379.95,17849.29,18331.71,46300],["2010-03-09",17994.02,18572.91,17994.02,18331.71,34000],["2010-03-10",17849.29,17849.29,17366.88,17608.09,14800],["2010-03-11",17849.29,17849.29,17366.88,17366.88,16700],["2010-03-12",18090.5,18090.5,17463.36,17704.57,44500],["2010-03-15",17849.29,18765.88,17608.09,18138.74,58100],["2010-03-16",18138.74,18138.74,16884.47,17029.19,54400],["2010-03-17",18042.26,18042.26,16643.26,16643.26,19000],["2010-03-18",16980.95,17366.88,16643.26,17077.43,14500],["2010-03-19",17704.57,17704.57,16546.78,16595.02,22100],["2010-03-22",17318.64,17318.64,16498.54,16691.5,11000],["2010-03-23",16884.47,17173.91,16546.78,16787.98,16100],["2010-03-24",17318.64,17318.64,16402.05,16884.47,44500],["2010-03-25",17994.02,17994.02,17945.78,17994.02,185500],["2010-03-26",18814.12,19248.29,17994.02,19200.05,202300],["2010-03-29",19778.95,20020.15,19778.95,20020.15,214900],["2010-03-30",21419.15,21419.15,21226.19,21419.15,319400],["2010-03-31",22673.43,22673.43,20261.36,20984.98,153300],["2010-04-01",20743.77,21226.19,20068.39,20116.64,162900],["2010-04-02",20743.77,20743.77,20213.12,20647.29,116500],["2010-04-05",20984.98,21901.56,20743.77,21901.56,340600],["2010-04-06",23348.8,23348.8,23348.8,23348.8,42700],["2010-04-07",24940.77,24940.77,23300.56,23879.46,346100],["2010-04-08",24120.67,24603.08,22721.67,23782.98,202900],["2010-04-09",23204.08,25230.22,23155.84,24072.42,345300],["2010-04-12",22914.63,23155.84,22769.91,22769.91,171500],["2010-04-13",22673.43,22673.43,21274.43,21612.12,234700],["2010-04-14",22673.43,22914.63,21708.6,22818.15,171900],["2010-04-15",23155.84,23155.84,22239.25,22673.43,118400],["2010-04-16",22625.18,22914.63,21467.39,21756.84,189700],["2010-04-19",21901.56,21901.56,20502.57,21129.7,189500],["2010-04-20",21226.19,22528.7,21226.19,22528.7,226600],["2010-04-21",22914.63,23638.25,22191.01,22625.18,132900],["2010-04-22",22673.43,22673.43,21467.39,21660.36,94100],["2010-04-26",21756.84,22142.77,21467.39,22094.53,255400],["2010-04-27",22432.22,23300.56,22191.01,23300.56,294600],["2010-04-28",24651.32,24796.04,23155.84,23638.25,305300],["2010-04-29",23879.46,23975.94,22625.18,22818.15,212300],["2010-05-04",22673.43,22914.63,22239.25,22239.25,160400],["2010-05-05",22094.53,22528.7,21467.39,21708.6,116600],["2010-05-06",21612.12,23155.84,21612.12,22528.7,287300],["2010-05-07",22191.01,22191.01,20792.01,20936.74,226800],["2010-05-10",20550.81,21226.19,20309.6,20984.98,153200],["2010-05-11",21708.6,21949.81,20792.01,21370.91,96900],["2010-05-12",20068.39,20502.57,19827.19,20213.12,165200],["2010-05-13",19537.74,20936.74,19537.74,20309.6,129800],["2010-05-14",20406.08,20454.32,20213.12,20261.36,74700],["2010-05-17",20357.84,20357.84,18958.84,19778.95,144000],["2010-05-18",19827.19,20454.32,19585.98,20261.36,151800],["2010-05-19",19585.98,21515.63,19585.98,21515.63,406900],["2010-05-20",22191.01,22191.01,20695.53,20695.53,66400],["2010-05-21",20020.15,20020.15,19875.43,19875.43,92800],["2010-05-24",20647.29,20695.53,19778.95,20261.36,120200],["2010-05-25",19778.95,20454.32,19778.95,20020.15,73000],["2010-05-26",19923.67,20502.57,19778.95,20213.12,24700],["2010-05-27",20020.15,20213.12,20020.15,20020.15,41500],["2010-05-28",20599.05,21370.91,20502.57,21033.22,33200],["2010-05-31",20261.36,20502.57,20261.36,20357.84,35400],["2010-06-01",19778.95,20261.36,19778.95,20164.88,16200],["2010-06-02",20261.36,21515.63,20261.36,21515.63,173100],["2010-06-03",22673.43,22769.91,22625.18,22769.91,226500],["2010-06-04",24072.42,24072.42,21515.63,22142.77,97100],["2010-06-07",20743.77,23300.56,20743.77,23300.56,173600],["2010-06-08",23397.05,24554.84,22432.22,24554.84,121400],["2010-06-09",25085.49,25760.87,23107.6,23638.25,59300],["2010-06-10",23879.46,23879.46,22576.94,22673.43,92500],["2010-06-11",22673.43,22914.63,22191.01,22673.43,103600],["2010-06-14",21853.32,24024.18,21805.08,22673.43,76500],["2010-06-15",23541.77,23541.77,22673.43,22914.63,18100],["2010-06-16",22866.39,23879.46,22866.39,23397.05,66900],["2010-06-17",22914.63,24747.8,22769.91,24747.8,156100],["2010-06-18",24844.29,26050.32,24844.29,26050.32,76200],["2010-06-21",27497.56,27787.01,24844.29,26050.32,68100],["2010-06-22",24120.67,25085.49,24120.67,25085.49,60200],["2010-06-23",23155.84,25760.87,23155.84,25085.49,74600],["2010-06-24",24168.91,25085.49,24168.91,25037.25,1700],["2010-06-25",23155.84,24120.67,23155.84,24120.67,39100],["2010-06-28",22432.22,24120.67,22432.22,24120.67,26800],["2010-06-29",24361.87,24699.56,24361.87,24699.56,112700],["2010-06-30",26388.01,26388.01,23493.53,24361.87,35500],["2010-07-01",23638.25,24940.77,22287.5,24747.8,61900],["2010-07-02",24120.67,24217.15,24120.67,24217.15,25100],["2010-07-05",25085.49,25567.91,23204.08,25519.66,35200],["2010-07-06",24844.29,24844.29,23782.98,23782.98,13900],["2010-07-07",23734.74,23734.74,23638.25,23638.25,10300],["2010-07-08",25326.7,25326.7,23445.29,23638.25,27100],["2010-07-09",23204.08,23252.32,23204.08,23252.32,9400],["2010-07-12",23252.32,23831.22,23204.08,23204.08,36400],["2010-07-13",24940.77,24940.77,23445.29,24940.77,52400],["2010-07-14",23397.05,23493.53,22673.43,23493.53,25400],["2010-07-15",22818.15,23638.25,22818.15,23638.25,28000],["2010-07-16",23155.84,24506.6,22673.43,23638.25,77000],["2010-07-19",23638.25,24892.53,23638.25,24651.32,39100],["2010-07-20",24844.29,26243.28,24844.29,26243.28,65800],["2010-07-21",27835.25,27835.25,27835.25,27835.25,7000],["2010-07-22",29764.9,29764.9,29716.66,29764.9,80500],["2010-07-23",31839.28,31839.28,31356.87,31453.35,77500],["2010-07-26",31839.28,31839.28,29523.69,31356.87,98500],["2010-07-27",31791.04,32273.45,31260.38,31356.87,144500],["2010-07-28",32755.86,32755.86,29523.69,29523.69,38400],["2010-07-29",31356.87,31356.87,29427.21,30777.97,10800],["2010-07-30",30054.35,31935.76,30054.35,31115.66,33800],["2010-08-02",29427.21,30826.21,29427.21,30392.04,13000],["2010-08-03",31356.87,31356.87,31356.87,31356.87,400],["2010-08-04",29427.21,29427.21,29186.01,29427.21,4800],["2010-08-05",30343.8,30343.8,28462.39,28462.39,2800],["2010-08-06",30392.04,30392.04,28221.18,28462.39,14500],["2010-08-09",30826.21,30826.21,27883.49,27883.49,1500],["2010-08-10",30150.83,30150.83,27787.01,27787.01,21600],["2010-08-11",30343.8,30343.8,28944.8,28944.8,11000],["2010-08-12",28076.45,28076.45,28076.45,28076.45,600],["2010-08-13",29186.01,29186.01,26146.8,26146.8,2500],["2010-08-16",28414.14,28414.14,26339.77,27497.56,33000],["2010-08-17",27159.87,29427.21,27159.87,27642.28,11000],["2010-08-18",29909.63,29909.63,26629.22,26629.22,23200],["2010-08-19",27352.84,27352.84,27352.84,27352.84,100],["2010-08-20",27931.73,27931.73,25567.91,26532.73,25000],["2010-08-23",27594.04,27738.77,25664.39,25664.39,11500],["2010-08-24",24796.04,25471.42,24796.04,24796.04,5800],["2010-08-25",25085.49,25085.49,23638.25,23638.25,5200],["2010-08-26",23300.56,23300.56,23300.56,23300.56,7000],["2010-08-27",21708.6,24410.11,21708.6,21708.6,38300],["2010-08-30",21226.19,24024.18,21226.19,22673.43,7100],["2010-08-31",23397.05,23397.05,22914.63,22914.63,8900],["2010-09-01",23638.25,24120.67,23155.84,24120.67,113500],["2010-09-06",25181.98,25181.98,25085.49,25181.98,168600],["2010-09-07",26532.73,26918.66,25181.98,26773.94,131100],["2010-09-08",26291.53,26291.53,24506.6,24603.08,70100],["2010-09-09",26243.28,26243.28,23638.25,23975.94,35900],["2010-09-10",23686.49,24120.67,22625.18,22625.18,54500],["2010-09-13",22866.39,22866.39,21708.6,21708.6,63800],["2010-09-14",20743.77,22191.01,20743.77,21708.6,58100],["2010-09-15",22191.01,22721.67,21708.6,21949.81,61900],["2010-09-16",21949.81,22191.01,20984.98,22191.01,59800],["2010-09-17",21949.81,23155.84,21756.84,21901.56,47400],["2010-09-20",22673.43,22721.67,22046.29,22287.5,36900],["2010-09-21",22625.18,22625.18,21515.63,21708.6,50600],["2010-09-22",21756.84,21805.08,21370.91,21563.88,40300],["2010-09-23",21419.15,21419.15,20261.36,21370.91,60100],["2010-09-24",20888.5,21612.12,20888.5,20984.98,29800],["2010-09-27",21708.6,21901.56,21226.19,21708.6,48600],["2010-09-28",21708.6,22962.87,21708.6,22094.53,69700],["2010-09-29",23879.46,24361.87,22962.87,22962.87,226500],["2010-09-30",22673.43,23155.84,22383.98,22432.22,45900],["2010-10-01",22673.43,22673.43,21612.12,21612.12,61600],["2010-10-04",22142.77,22142.77,20792.01,20792.01,30800],["2010-10-05",19537.74,22142.77,19537.74,19537.74,198900],["2010-10-06",20020.15,20261.36,19441.26,20020.15,35600],["2010-10-07",19778.95,19827.19,19537.74,19537.74,17900],["2010-10-08",19682.46,19875.43,19151.81,19296.53,92000],["2010-10-11",19296.53,19441.26,19296.53,19296.53,23400],["2010-10-12",19730.7,19730.7,19055.33,19200.05,32800],["2010-10-13",19393.02,19393.02,18814.12,18814.12,27600],["2010-10-14",19248.29,19248.29,19007.08,19055.33,36600],["2010-10-15",19055.33,19248.29,18862.36,18862.36,40400],["2010-10-18",18814.12,18814.12,18621.15,18621.15,15400],["2010-10-19",18379.95,18379.95,17415.12,17608.09,36600],["2010-10-20",17366.88,17366.88,16546.78,16546.78,9100],["2010-10-21",15919.64,16739.74,15630.19,15630.19,18500],["2010-10-22",15003.05,15051.3,14810.09,14906.57,15500],["2010-10-25",14858.33,15871.4,14086.47,15871.4,22500],["2010-10-26",16160.85,16257.33,15919.64,16257.33,24900],["2010-10-27",16160.85,16160.85,15196.02,15871.4,15400],["2010-10-28",16064.36,16064.36,14954.81,15003.05,12300],["2010-10-29",14954.81,14954.81,14713.61,14713.61,18900],["2010-11-01",14231.19,15292.5,14231.19,14424.16,8200],["2010-11-02",15051.3,15388.98,13989.99,13989.99,16500],["2010-11-03",14665.36,14665.36,13748.78,14134.71,8300],["2010-11-04",14472.4,14665.36,14472.4,14472.4,5900],["2010-11-05",15196.02,15196.02,14231.19,14231.19,23300],["2010-11-08",14954.81,15533.71,13652.3,13748.78,39300],["2010-11-09",13748.78,13748.78,13169.88,13169.88,19700],["2010-11-10",12494.5,13025.16,12349.78,12349.78,18300],["2010-11-11",11819.13,12735.71,11577.92,11577.92,19300],["2010-11-12",10950.78,10950.78,10902.54,10950.78,42200],["2010-11-15",10371.89,11240.23,10371.89,11047.26,11700],["2010-11-16",10613.09,10709.58,10275.4,10709.58,9500],["2010-11-17",10082.44,11095.51,10082.44,11095.51,20300],["2010-11-18",10854.3,11529.68,10854.3,11529.68,14100],["2010-11-19",11336.71,11384.95,11288.47,11336.71,56100],["2010-11-22",10613.09,11047.26,10613.09,10854.3,2700],["2010-11-23",11095.51,11577.92,11095.51,11577.92,15700],["2010-11-24",11963.85,12301.54,11095.51,12156.82,19100],["2010-11-25",12156.82,12542.75,12060.33,12108.57,24100],["2010-11-26",12301.54,12494.5,12060.33,12205.06,70700],["2010-11-29",12060.33,13073.4,12060.33,13073.4,105500],["2010-11-30",13507.57,13604.06,13314.61,13604.06,173500],["2010-12-01",14231.19,14231.19,12928.68,12976.92,43100],["2010-12-02",13507.57,13507.57,12590.99,13314.61,64400],["2010-12-03",13748.78,14182.95,13748.78,14182.95,87700],["2010-12-06",14954.81,15051.3,14617.12,15051.3,82200],["2010-12-07",16016.12,16016.12,15099.54,15630.19,154000],["2010-12-08",15871.4,15919.64,14858.33,14858.33,63300],["2010-12-09",14713.61,15051.3,14086.47,14713.61,76100],["2010-12-10",14954.81,15533.71,14568.88,15533.71,96000],["2010-12-13",16257.33,16305.57,16257.33,16305.57,34900],["2010-12-14",15292.5,16643.26,15196.02,15196.02,80400],["2010-12-15",14954.81,15196.02,14231.19,14231.19,72000],["2010-12-16",13459.33,13459.33,13411.09,13411.09,54100],["2010-12-17",12880.44,14086.47,12880.44,13845.26,34200],["2010-12-20",13507.57,14327.68,13459.33,13507.57,28500],["2010-12-21",13073.4,13266.37,12928.68,13025.16,33200],["2010-12-22",13121.64,13121.64,12590.99,12590.99,5700],["2010-12-23",12349.78,13025.16,12060.33,12060.33,29000],["2010-12-24",12060.33,12735.71,12060.33,12494.5,16800],["2010-12-27",12301.54,12542.75,12060.33,12205.06,33300],["2010-12-28",12253.3,13121.64,12253.3,13121.64,26300],["2010-12-29",13025.16,13025.16,12639.23,12639.23,10500],["2010-12-30",13073.4,13073.4,12639.23,12976.92,15100],["2010-12-31",13025.16,13025.16,12590.99,13025.16,18700],["2011-01-04",12880.44,13025.16,12687.47,12735.71,18400],["2011-01-05",12639.23,12639.23,12446.26,12590.99,11700],["2011-01-06",12542.75,12639.23,12542.75,12639.23,10900],["2011-01-07",12590.99,12976.92,12542.75,12542.75,13100],["2011-01-10",12494.5,12687.47,12253.3,12542.75,21600],["2011-01-11",12253.3,12494.5,12012.09,12060.33,11900],["2011-01-12",12253.3,12832.19,12253.3,12349.78,9000],["2011-01-13",12349.78,12735.71,12349.78,12494.5,14200],["2011-01-14",12542.75,12976.92,12398.02,12735.71,52400],["2011-01-17",13121.64,13604.06,13121.64,13604.06,37600],["2011-01-18",13604.06,13941.74,13314.61,13507.57,23300],["2011-01-19",13507.57,14472.4,13507.57,14472.4,85900],["2011-01-20",14568.88,15340.74,14568.88,14954.81,108200],["2011-01-21",14954.81,15099.54,14134.71,14134.71,86700],["2011-01-24",13652.3,13989.99,13314.61,13314.61,30600],["2011-01-25",13411.09,14134.71,13121.64,13169.88,20800],["2011-01-26",13507.57,13507.57,12783.95,12928.68,30300],["2011-01-27",13700.54,13893.5,13121.64,13507.57,19500],["2011-01-28",13652.3,13748.78,13266.37,13555.81,32000],["2011-02-08",13459.33,13459.33,12687.47,12735.71,14100],["2011-02-09",13507.57,13507.57,12446.26,12494.5,32200],["2011-02-10",13411.09,13411.09,12590.99,12590.99,11000],["2011-02-11",12590.99,13073.4,12542.75,12687.47,9700],["2011-02-14",13314.61,13459.33,12687.47,13025.16,14600],["2011-02-15",12783.95,13025.16,12783.95,13025.16,3100],["2011-02-16",13121.64,13218.12,12783.95,12832.19,15500],["2011-02-17",13121.64,13121.64,12542.75,12542.75,12200],["2011-02-18",12880.44,12880.44,12060.33,12205.06,20800],["2011-02-21",12446.26,12446.26,11577.92,11577.92,28400],["2011-02-22",11867.37,12012.09,11047.26,11047.26,28500],["2011-02-23",10661.33,11529.68,10516.61,11095.51,32700],["2011-02-24",10371.89,10854.3,10130.68,10371.89,20400],["2011-02-25",10613.09,10950.78,10564.85,10950.78,24100],["2011-02-28",11288.47,11288.47,10613.09,10613.09,30000],["2011-03-01",10275.4,10902.54,10275.4,10757.82,7900],["2011-03-02",10950.78,10950.78,9937.71,9937.71,56600],["2011-03-03",9889.47,9889.47,9407.06,9407.06,30500],["2011-03-04",9744.75,9744.75,9165.85,9214.09,28100],["2011-03-07",9696.51,9696.51,9455.3,9455.3,2600],["2011-03-08",9744.75,9744.75,9310.58,9455.3,19900],["2011-03-09",8876.41,9214.09,8779.92,8828.16,14400],["2011-03-10",8972.89,9455.3,8972.89,9455.3,28100],["2011-03-11",9841.23,9937.71,9648.27,9937.71,10100],["2011-03-14",9262.34,9696.51,9214.09,9696.51,18600],["2011-03-15",9551.78,9841.23,9165.85,9214.09,7800],["2011-03-16",9937.71,9937.71,9551.78,9792.99,7700],["2011-03-17",10082.44,10178.92,9358.82,10082.44,9000],["2011-03-18",10323.64,10323.64,9985.96,10323.64,14200],["2011-03-21",10709.58,10806.06,10371.89,10564.85,4700],["2011-03-22",9889.47,10468.37,9792.99,9841.23,11800],["2011-03-23",9937.71,10275.4,9937.71,10034.2,3400],["2011-03-24",10034.2,10130.68,9841.23,9841.23,21500],["2011-03-25",9889.47,9985.96,9358.82,9551.78,25000],["2011-03-28",8924.65,9889.47,8924.65,9600.02,16600],["2011-03-29",9648.27,10227.16,9648.27,10227.16,19200],["2011-03-30",10613.09,10613.09,9937.71,10613.09,82100],["2011-03-31",10757.82,10854.3,10709.58,10854.3,117400],["2011-04-01",11577.92,11577.92,10854.3,11047.26,49800],["2011-04-04",11191.99,11191.99,10516.61,10516.61,81200],["2011-04-05",10564.85,10564.85,10371.89,10468.37,8600],["2011-04-06",10516.61,10854.3,10178.92,10516.61,25200],["2011-04-07",10613.09,10613.09,10034.2,10323.64,12100],["2011-04-08",10082.44,10613.09,10082.44,10130.68,26500],["2011-04-13",9792.99,9792.99,9648.27,9696.51,13600],["2011-04-14",10082.44,10082.44,9503.54,9841.23,16100],["2011-04-15",9744.75,9744.75,9407.06,9407.06,28100],["2011-04-18",9262.34,9262.34,8924.65,9069.37,29500],["2011-04-19",9551.78,9551.78,8683.44,8683.44,15900],["2011-04-20",9262.34,9262.34,8731.68,8779.92,3800],["2011-04-21",8828.16,8828.16,8683.44,8683.44,1400],["2011-04-22",8683.44,9117.61,8393.99,8393.99,10900],["2011-04-25",9069.37,9069.37,9069.37,9069.37,7400],["2011-04-26",9165.85,9165.85,9021.13,9069.37,13500],["2011-04-27",9165.85,9696.51,9165.85,9600.02,17500],["2011-04-28",10130.68,10275.4,9648.27,9696.51,11700],["2011-04-29",9165.85,9937.71,9165.85,9455.3,3200],["2011-05-04",9648.27,9648.27,9600.02,9648.27,1800],["2011-05-05",9021.13,9310.58,9021.13,9069.37,10600],["2011-05-06",9648.27,9648.27,9407.06,9407.06,1800],["2011-05-09",9407.06,9600.02,9407.06,9600.02,4300],["2011-05-10",9648.27,9648.27,9165.85,9165.85,4400],["2011-05-11",9407.06,9407.06,8876.41,9021.13,4300],["2011-05-12",9165.85,9165.85,8924.65,8924.65,10800],["2011-05-13",8731.68,8924.65,8731.68,8924.65,300],["2011-05-16",9165.85,9165.85,9165.85,9165.85,100],["2011-05-17",8586.96,8683.44,8538.72,8538.72,8700],["2011-05-18",8104.54,8104.54,8008.06,8104.54,9100],["2011-05-19",8586.96,8586.96,8056.3,8056.3,2800],["2011-05-20",8104.54,8152.79,8056.3,8104.54,8200],["2011-05-23",8201.03,8201.03,7573.89,7573.89,7800],["2011-05-24",7380.92,8152.79,7139.72,7139.72,22600],["2011-05-25",6753.79,6753.79,6705.55,6705.55,21000],["2011-05-26",6271.37,6705.55,6271.37,6464.34,22500],["2011-05-27",6464.34,6753.79,6271.37,6753.79,27700],["2011-05-30",6898.51,6898.51,6271.37,6271.37,23200],["2011-05-31",6319.61,6319.61,6126.65,6271.37,13700],["2011-06-01",6512.58,6657.3,6512.58,6657.3,21400],["2011-06-02",7043.23,7091.48,7043.23,7091.48,17300],["2011-06-03",7573.89,7573.89,7043.23,7043.23,12000],["2011-06-06",7187.96,7187.96,6802.03,6802.03,14200],["2011-06-07",7187.96,7380.92,7187.96,7380.92,40800],["2011-06-08",7477.41,7573.89,7139.72,7332.68,10900],["2011-06-09",7429.17,7815.1,7380.92,7815.1,33800],["2011-06-10",7959.82,8008.06,7959.82,8008.06,52300],["2011-06-13",8442.23,8538.72,8345.75,8538.72,34400],["2011-06-14",9069.37,9069.37,8056.3,8345.75,29100],["2011-06-15",8490.47,8490.47,7911.58,7911.58,17000],["2011-06-16",7525.65,7959.82,7525.65,7911.58,25300],["2011-06-17",7718.61,7718.61,7332.68,7332.68,48300],["2011-06-20",7380.92,7380.92,6898.51,7380.92,12700],["2011-06-21",7622.13,7622.13,7525.65,7622.13,28000],["2011-06-22",8152.79,8152.79,7622.13,7622.13,10700],["2011-06-23",7573.89,7622.13,7332.68,7622.13,11100],["2011-06-24",7863.34,7863.34,7236.2,7236.2,7400],["2011-06-27",7380.92,7477.41,7236.2,7477.41,23100],["2011-06-28",7437.7,7437.7,6869.94,6926.71,41500],["2011-06-29",7267.37,7267.37,7267.37,7267.37,3100],["2011-06-30",7324.15,7324.15,7153.82,7153.82,18500],["2011-07-01",6869.94,6869.94,6813.16,6813.16,7700],["2011-07-04",7040.27,7040.27,6813.16,6813.16,1000],["2011-07-05",7267.37,7324.15,7267.37,7324.15,12200],["2011-07-06",7664.81,7664.81,6926.71,7608.03,1100],["2011-07-07",7664.81,7664.81,7324.15,7324.15,900],["2011-07-08",7380.92,7380.92,7040.27,7097.04,2500],["2011-07-11",6983.49,6983.49,6869.94,6926.71,3100],["2011-07-12",7380.92,7380.92,6813.16,6813.16,1300],["2011-07-13",6926.71,6926.71,6926.71,6926.71,1600],["2011-07-14",7267.37,7267.37,7267.37,7267.37,100],["2011-07-15",6869.94,7267.37,6813.16,7097.04,600],["2011-07-18",7380.92,7380.92,7097.04,7097.04,4900],["2011-07-19",6926.71,7040.27,6926.71,7040.27,5700],["2011-07-20",7380.92,7380.92,6983.49,6983.49,700],["2011-07-21",6813.16,6813.16,6813.16,6813.16,4000],["2011-07-22",7097.04,7097.04,7097.04,7097.04,100],["2011-07-25",6926.71,6926.71,6813.16,6813.16,2000],["2011-07-26",6813.16,6813.16,6358.95,6358.95,15400],["2011-07-27",6813.16,6813.16,6131.84,6415.73,21700],["2011-07-28",6472.5,6529.28,6075.07,6529.28,1300],["2011-07-29",6529.28,6529.28,5961.52,6018.29,9300],["2011-08-01",6188.62,6188.62,5677.63,5677.63,3200],["2011-08-02",5564.08,5620.86,5450.53,5450.53,8500],["2011-08-03",5677.63,5677.63,5507.3,5677.63,3500],["2011-08-04",5677.63,5961.52,5677.63,5961.52,7600],["2011-08-05",5677.63,5677.63,5677.63,5677.63,600],["2011-08-08",5961.52,5961.52,5961.52,5961.52,100],["2011-08-09",5564.08,5564.08,5564.08,5564.08,4300],["2011-08-10",5393.75,5791.19,5393.75,5791.19,300],["2011-08-11",5677.63,5677.63,5280.2,5450.53,10000],["2011-08-12",5677.63,5677.63,5507.3,5507.3,2600],["2011-08-15",5791.19,5791.19,5223.42,5223.42,8800],["2011-08-16",5507.3,5507.3,5507.3,5507.3,100],["2011-08-17",5620.86,5847.96,5620.86,5847.96,10000],["2011-08-18",5904.74,5904.74,5734.41,5791.19,9700],["2011-08-19",6018.29,6018.29,5507.3,5507.3,11100],["2011-08-22",5734.41,5847.96,5734.41,5791.19,9400],["2011-08-23",5904.74,5904.74,5564.08,5564.08,3000],["2011-08-24",5847.96,5847.96,5677.63,5677.63,2300],["2011-08-25",5847.96,5961.52,5677.63,5677.63,5700],["2011-08-26",5450.53,5620.86,5393.75,5507.3,64200],["2011-08-29",5677.63,5847.96,5677.63,5847.96,63300],["2011-08-30",5961.52,6188.62,5961.52,6188.62,44000],["2011-08-31",6358.95,6586.06,6245.4,6586.06,18100],["2011-09-01",6869.94,6983.49,6813.16,6983.49,31500],["2011-09-05",7324.15,7324.15,6529.28,6529.28,20700],["2011-09-06",6245.4,6586.06,6245.4,6302.17,27400],["2011-09-07",6586.06,6699.61,6529.28,6699.61,35700],["2011-09-08",6983.49,7097.04,6813.16,6983.49,49200],["2011-09-09",7040.27,7437.7,7040.27,7153.82,34200],["2011-09-12",7437.7,7494.48,7324.15,7437.7,44700],["2011-09-13",7835.13,7835.13,7380.92,7437.7,29200],["2011-09-14",7778.36,7778.36,7153.82,7153.82,31500],["2011-09-15",7664.81,7664.81,6813.16,6926.71,43000],["2011-09-16",6699.61,6699.61,6472.5,6642.83,24400],["2011-09-19",6586.06,6756.38,6472.5,6756.38,11200],["2011-09-20",6869.94,6869.94,6302.17,6358.95,18200],["2011-09-21",6756.38,6756.38,6302.17,6415.73,28000],["2011-09-22",6699.61,6756.38,6358.95,6756.38,22900],["2011-09-23",6642.83,7097.04,6642.83,7097.04,47000],["2011-09-26",7097.04,7210.59,6983.49,7097.04,38600],["2011-09-27",7324.15,7551.25,7324.15,7551.25,76100],["2011-09-28",7835.13,7835.13,7210.59,7210.59,6900],["2011-09-29",7097.04,7097.04,6869.94,6926.71,13600],["2011-09-30",7324.15,7324.15,6983.49,7097.04,2100],["2011-10-03",7380.92,7380.92,6642.83,6642.83,40600],["2011-10-04",6813.16,6983.49,6245.4,6529.28,83500],["2011-10-05",6699.61,6699.61,6302.17,6302.17,5000],["2011-10-06",6529.28,6699.61,6472.5,6472.5,19900],["2011-10-07",6529.28,6869.94,6529.28,6869.94,800],["2011-10-10",6529.28,6756.38,6529.28,6642.83,14300],["2011-10-11",6586.06,6756.38,6245.4,6529.28,234200],["2011-10-12",6699.61,6699.61,6472.5,6586.06,55600],["2011-10-13",6586.06,6586.06,6586.06,6586.06,3400],["2011-10-14",6756.38,6756.38,6415.73,6415.73,1400],["2011-10-17",6699.61,6756.38,6188.62,6188.62,15300],["2011-10-18",6131.84,6188.62,6018.29,6018.29,19900],["2011-10-19",6075.07,6131.84,5961.52,6018.29,17000],["2011-10-20",6302.17,6302.17,5904.74,5904.74,3500],["2011-10-21",6245.4,6302.17,5961.52,6302.17,18800],["2011-10-24",6415.73,6415.73,6131.84,6188.62,14500],["2011-10-25",6302.17,6302.17,5904.74,5961.52,14000],["2011-10-26",6245.4,6245.4,6018.29,6075.07,14500],["2011-10-27",6245.4,6302.17,6075.07,6131.84,39300],["2011-10-28",6075.07,6472.5,6018.29,6472.5,35600],["2011-10-31",6642.83,6642.83,6018.29,6075.07,43600],["2011-11-01",6245.4,6245.4,5904.74,6018.29,22200],["2011-11-02",6075.07,6075.07,5620.86,5620.86,44200],["2011-11-03",5847.96,5847.96,5507.3,5620.86,11300],["2011-11-04",5961.52,5961.52,5336.98,5336.98,15300],["2011-11-07",5677.63,5677.63,5109.87,5223.42,23400],["2011-11-08",5507.3,5507.3,5223.42,5223.42,16270],["2011-11-09",5336.98,5336.98,5166.65,5166.65,6900],["2011-11-10",5109.87,5109.87,4939.54,4939.54,25900],["2011-11-11",5223.42,5223.42,4996.32,4996.32,14400],["2011-11-14",4996.32,4996.32,4655.66,4655.66,27550],["2011-11-15",4712.44,4712.44,4485.33,4542.11,14300],["2011-11-16",4655.66,4712.44,4655.66,4655.66,7000],["2011-11-17",4769.21,4825.99,4485.33,4485.33,15300],["2011-11-18",4712.44,4712.44,4428.55,4428.55,19400],["2011-11-21",4542.11,4542.11,4485.33,4485.33,1100],["2011-11-22",4428.55,4542.11,4315.0,4315.0,8500],["2011-11-23",4542.11,4542.11,4485.33,4542.11,15500],["2011-11-24",4485.33,4542.11,4428.55,4428.55,2600],["2011-11-25",4371.78,4428.55,4258.23,4315.0,18100],["2011-11-28",4315.0,4485.33,4315.0,4485.33,21450],["2011-11-29",4485.33,4485.33,4087.9,4144.67,43100],["2011-11-30",3974.34,3974.34,3917.57,3917.57,23000],["2011-12-01",3917.57,4031.12,3860.79,4031.12,26900],["2011-12-02",3974.34,4087.9,3917.57,4087.9,12600],["2011-12-05",4201.45,4258.23,4201.45,4258.23,5300],["2011-12-06",4542.11,4542.11,4258.23,4258.23,3600],["2011-12-07",4542.11,4542.11,4542.11,4542.11,200],["2011-12-08",4258.23,4485.33,4258.23,4258.23,11000],["2011-12-09",4542.11,4542.11,4031.12,4428.55,14800],["2011-12-12",4485.33,4485.33,4031.12,4087.9,31485],["2011-12-13",4201.45,4201.45,3804.01,3804.01,7200],["2011-12-14",4087.9,4087.9,3690.46,3690.46,2500],["2011-12-15",3974.34,3974.34,3520.13,3520.13,43700],["2011-12-16",3747.24,3747.24,3633.69,3633.69,1100],["2011-12-19",3860.79,3860.79,3406.58,3463.36,28700],["2011-12-20",3406.58,3406.58,3236.25,3236.25,4400],["2011-12-21",3236.25,3236.25,3179.47,3179.47,2000],["2011-12-22",3179.47,3179.47,3009.15,3009.15,31300],["2011-12-23",2952.37,3009.15,2838.82,3009.15,46600],["2011-12-26",2838.82,2838.82,2668.49,2668.49,24600],["2011-12-27",2611.71,2611.71,2498.16,2498.16,81800],["2011-12-28",2668.49,2668.49,2554.94,2668.49,4700],["2011-12-29",2441.38,2782.04,2441.38,2668.49,1600],["2011-12-30",2838.82,2838.82,2782.04,2838.82,17100],["2012-01-03",2952.37,3009.15,2952.37,3009.15,6500],["2012-01-04",3065.92,3065.92,2838.82,2838.82,3900],["2012-01-05",2952.37,2952.37,2725.26,2725.26,3900],["2012-01-06",2838.82,2838.82,2782.04,2782.04,1600],["2012-01-09",2838.82,2895.59,2838.82,2895.59,4000],["2012-01-10",2895.59,3065.92,2895.59,3065.92,4500],["2012-01-11",3065.92,3065.92,2838.82,2838.82,5000],["2012-01-12",2952.37,2952.37,2952.37,2952.37,500],["2012-01-13",2952.37,3065.92,2952.37,3065.92,2000],["2012-01-16",3179.47,3236.25,3122.7,3236.25,7400],["2012-01-17",3179.47,3179.47,3065.92,3065.92,8200],["2012-01-18",3179.47,3179.47,2895.59,2895.59,59300],["2012-01-19",2895.59,3065.92,2895.59,3065.92,89250],["2012-01-20",3179.47,3236.25,3065.92,3236.25,20100],["2012-01-30",3349.8,3349.8,3349.8,3349.8,2600],["2012-01-31",3520.13,3576.91,3463.36,3520.13,25900],["2012-02-01",3349.8,3406.58,3349.8,3406.58,4000],["2012-02-02",3520.13,3633.69,3520.13,3633.69,22300],["2012-02-03",3690.46,3804.01,3576.91,3576.91,106200],["2012-02-06",3804.01,3974.34,3576.91,3690.46,27300],["2012-02-07",4087.9,4144.67,3860.79,3860.79,43200],["2012-02-08",4144.67,4144.67,3917.57,3974.34,28500],["2012-02-09",4087.9,4144.67,3917.57,3917.57,21800],["2012-02-10",4031.12,4087.9,3804.01,3804.01,86400],["2012-02-13",3917.57,3917.57,3633.69,3633.69,68600],["2012-02-14",3804.01,3804.01,3690.46,3690.46,8500],["2012-02-15",3804.01,3804.01,3633.69,3633.69,27400],["2012-02-16",3633.69,3747.24,3633.69,3690.46,30800],["2012-02-17",3747.24,3917.57,3633.69,3690.46,18600],["2012-02-20",3747.24,4031.12,3747.24,4031.12,23400],["2012-02-21",4144.67,4201.45,3974.34,4144.67,35500],["2012-02-22",4087.9,4201.45,4087.9,4201.45,13400],["2012-02-23",4371.78,4428.55,4201.45,4428.55,21400],["2012-02-24",4655.66,4655.66,4598.88,4655.66,25900],["2012-02-27",4371.78,4939.54,4371.78,4939.54,80800],["2012-02-28",4769.21,5223.42,4769.21,4825.99,68600],["2012-02-29",5223.42,5336.98,4996.32,5053.09,31500],["2012-03-01",5507.3,5564.08,5223.42,5280.2,26000],["2012-03-02",5677.63,5791.19,5507.3,5620.86,12000],["2012-03-05",5961.52,6075.07,5847.96,6075.07,64200],["2012-03-06",6302.17,6358.95,5677.63,5961.52,20400],["2012-03-07",6188.62,6188.62,5791.19,5791.19,3400],["2012-03-08",5393.75,5450.53,5393.75,5393.75,7300],["2012-03-09",5053.09,5223.42,5053.09,5053.09,13600],["2012-03-12",4825.99,4825.99,4712.44,4712.44,10600],["2012-03-13",4428.55,4712.44,4428.55,4428.55,37700],["2012-03-14",4769.21,4769.21,4201.45,4258.23,25900],["2012-03-15",4087.9,4542.11,4087.9,4258.23,6500],["2012-03-16",4428.55,4428.55,4428.55,4428.55,3600],["2012-03-19",4655.66,4712.44,4428.55,4428.55,25000],["2012-03-20",4769.21,4769.21,4485.33,4769.21,32900],["2012-03-21",4769.21,4825.99,4769.21,4825.99,9800],["2012-03-22",4996.32,5109.87,4598.88,5109.87,3900],["2012-03-23",4882.76,5109.87,4655.66,4996.32,12400],["2012-03-26",5053.09,5109.87,5053.09,5109.87,18200],["2012-03-27",5393.75,5450.53,5223.42,5280.2,45700],["2012-03-28",5677.63,5791.19,5620.86,5734.41,37300],["2012-03-29",6075.07,6075.07,5393.75,5393.75,24600],["2012-03-30",5393.75,5620.86,5053.09,5393.75,10000],["2012-04-03",5564.08,5564.08,5109.87,5393.75,2900],["2012-04-04",5564.08,5620.86,5109.87,5393.75,2500],["2012-04-05",5393.75,5393.75,5393.75,5393.75,600],["2012-04-06",5564.08,5564.08,5393.75,5393.75,14000],["2012-04-09",5450.53,5450.53,5109.87,5393.75,6700],["2012-04-10",5223.42,5507.3,5053.09,5336.98,97650],["2012-04-11",5507.3,5564.08,5109.87,5507.3,27500],["2012-04-12",5734.41,5734.41,5507.3,5677.63,10500],["2012-04-13",5847.96,5847.96,5336.98,5336.98,11500],["2012-04-16",5507.3,5677.63,5393.75,5677.63,55800],["2012-04-17",5961.52,6018.29,5734.41,6018.29,29400],["2012-04-18",6245.4,6245.4,5791.19,6245.4,44000],["2012-04-19",6245.4,6245.4,5734.41,6245.4,22500],["2012-04-20",6018.29,6188.62,5847.96,5847.96,4700],["2012-04-23",5734.41,6188.62,5734.41,6131.84,29400],["2012-04-24",6075.07,6075.07,5847.96,6075.07,18300],["2012-04-25",6018.29,6302.17,6018.29,6245.4,58100],["2012-04-26",6358.95,6529.28,6131.84,6529.28,57300],["2012-04-27",6529.28,6699.61,6472.5,6699.61,14900],["2012-05-02",6699.61,6699.61,6302.17,6415.73,8400],["2012-05-03",6586.06,6642.83,6302.17,6642.83,18400],["2012-05-04",6586.06,6926.71,6586.06,6926.71,69943],["2012-05-07",7210.59,7324.15,7210.59,7324.15,37200],["2012-05-08",7778.36,7835.13,7778.36,7835.13,10120],["2012-05-09",8346.12,8346.12,8289.35,8346.12,15100],["2012-05-10",8913.88,8913.88,8630.0,8913.88,205305],["2012-05-11",9481.65,9481.65,8516.45,8630.0,29500],["2012-05-14",8800.33,8800.33,8062.24,8232.57,36000],["2012-05-15",8346.12,8346.12,7664.81,8289.35,27900],["2012-05-16",7721.58,8232.57,7721.58,8232.57,9100],["2012-05-17",7948.69,8175.79,7664.81,7664.81,11000],["2012-05-18",7380.92,7380.92,7153.82,7153.82,14000],["2012-05-21",7153.82,7324.15,6699.61,7324.15,19600],["2012-05-22",7494.48,7494.48,7494.48,7494.48,175],["2012-05-23",6983.49,7324.15,6983.49,7267.37,5200],["2012-05-24",7210.59,7324.15,7210.59,7324.15,2600],["2012-05-25",7608.03,7608.03,6813.16,6813.16,6600],["2012-05-28",7153.82,7210.59,6586.06,7210.59,19600],["2012-05-29",7437.7,7437.7,7437.7,7437.7,1000],["2012-05-30",7437.7,7437.7,7380.92,7380.92,9000],["2012-05-31",7097.04,7097.04,6983.49,6983.49,1800],["2012-06-01",7267.37,7267.37,7267.37,7267.37,275],["2012-06-04",7608.03,7608.03,6813.16,7210.59,2300],["2012-06-05",7324.15,7324.15,7210.59,7267.37,379205],["2012-06-06",7267.37,7324.15,6869.94,7324.15,3700],["2012-06-07",6869.94,7324.15,6813.16,7324.15,10400],["2012-06-08",6926.71,7664.81,6926.71,7324.15,12300],["2012-06-11",7267.37,7437.7,7267.37,7437.7,2500],["2012-06-12",7040.27,7324.15,7040.27,7210.59,800],["2012-06-13",6869.94,7210.59,6813.16,7210.59,4400],["2012-06-14",7210.59,7210.59,7210.59,7210.59,75],["2012-06-15",7380.92,7380.92,7380.92,7380.92,2000],["2012-06-18",7437.7,7437.7,7210.59,7380.92,800],["2012-06-19",6926.71,7324.15,6869.94,7324.15,13300],["2012-06-20",7210.59,7210.59,7210.59,7210.59,0],["2012-06-21",6926.71,7210.59,6813.16,6813.16,2900],["2012-06-22",7153.82,7153.82,7153.82,7153.82,200],["2012-06-25",6699.61,7097.04,6699.61,7097.04,1900],["2012-06-26",6642.83,6813.16,6642.83,6813.16,1600],["2012-06-27",6813.16,7040.27,6813.16,7040.27,1500],["2012-06-28",7040.27,7040.27,7040.27,7040.27,0],["2012-06-29",7097.04,7097.04,7097.04,7097.04,300],["2012-07-02",6642.83,6926.71,6642.83,6926.71,6200],["2012-07-03",6472.5,6756.38,6472.5,6756.38,5100],["2012-07-04",6302.17,6302.17,6302.17,6302.17,5800],["2012-07-05",5904.74,6699.61,5904.74,6699.61,8600],["2012-07-06",6813.16,6813.16,6813.16,6813.16,500],["2012-07-09",6813.16,6813.16,6813.16,6813.16,0],["2012-07-10",6813.16,6813.16,6813.16,6813.16,0],["2012-07-11",6699.61,6813.16,6699.61,6813.16,1000],["2012-07-12",6358.95,6813.16,6358.95,6813.16,700],["2012-07-13",6813.16,6813.16,6813.16,6813.16,500],["2012-07-16",6813.16,6813.16,6813.16,6813.16,14600],["2012-07-17",6756.38,6813.16,6756.38,6813.16,600],["2012-07-18",6813.16,6813.16,6813.16,6813.16,0],["2012-07-19",6813.16,7267.37,6813.16,7267.37,7300],["2012-07-20",7380.92,7380.92,6926.71,7324.15,3700],["2012-07-23",6926.71,7324.15,6926.71,7324.15,1630],["2012-07-24",7324.15,7324.15,7324.15,7324.15,0],["2012-07-25",6926.71,7437.7,6926.71,7437.7,1200],["2012-07-26",6983.49,6983.49,6926.71,6926.71,5200],["2012-07-27",7380.92,7380.92,7380.92,7380.92,100],["2012-07-30",7380.92,7380.92,7380.92,7380.92,15],["2012-07-31",7380.92,7380.92,7380.92,7380.92,0],["2012-08-01",7608.03,7608.03,7608.03,7608.03,100],["2012-08-02",7608.03,7608.03,7608.03,7608.03,0],["2012-08-03",7948.69,7948.69,7948.69,7948.69,100],["2012-08-06",7948.69,7948.69,7948.69,7948.69,0],["2012-08-07",8119.02,8119.02,7891.91,7948.69,1400],["2012-08-08",7948.69,7948.69,7948.69,7948.69,500],["2012-08-09",7948.69,7948.69,7948.69,7948.69,200],["2012-08-10",8459.67,8459.67,8459.67,8459.67,100],["2012-08-13",9027.44,9027.44,9027.44,9027.44,100],["2012-08-14",9595.2,9595.2,8516.45,8516.45,200],["2012-08-15",8516.45,8516.45,7948.69,7948.69,200],["2012-08-16",8346.12,8346.12,8346.12,8346.12,1000],["2012-08-17",8119.02,8119.02,7778.36,8005.46,300],["2012-08-20",8289.35,8289.35,7494.48,7494.48,1200],["2012-08-21",7835.13,7835.13,7835.13,7835.13,100],["2012-08-22",8289.35,8289.35,8289.35,8289.35,100],["2012-08-23",8289.35,8289.35,8289.35,8289.35,0],["2012-08-24",8857.11,8857.11,8857.11,8857.11,100],["2012-08-27",8857.11,8857.11,8857.11,8857.11,0],["2012-08-28",8857.11,8857.11,8857.11,8857.11,0],["2012-08-29",8857.11,8857.11,8857.11,8857.11,0],["2012-08-30",8857.11,8857.11,8857.11,8857.11,0],["2012-08-31",8857.11,8857.11,8857.11,8857.11,0],["2012-09-04",8857.11,8857.11,8857.11,8857.11,0],["2012-09-05",8857.11,8857.11,8857.11,8857.11,0],["2012-09-06",8857.11,8857.11,8857.11,8857.11,0],["2012-09-07",8857.11,8857.11,8857.11,8857.11,0],["2012-09-10",8857.11,8857.11,8857.11,8857.11,0],["2012-09-11",8857.11,8857.11,8857.11,8857.11,5950],["2012-09-12",8857.11,8857.11,8857.11,8857.11,0],["2012-09-13",8857.11,8857.11,8857.11,8857.11,0],["2012-09-14",8857.11,8857.11,8857.11,8857.11,0],["2012-09-17",8857.11,8857.11,8857.11,8857.11,0],["2012-09-18",8857.11,8857.11,8857.11,8857.11,0],["2012-09-19",8857.11,8857.11,8857.11,8857.11,0],["2012-09-20",8857.11,8857.11,8857.11,8857.11,0],["2012-09-21",8857.11,8857.11,8857.11,8857.11,0],["2012-09-24",8857.11,8857.11,8857.11,8857.11,0],["2012-09-25",8857.11,8857.11,8857.11,8857.11,0],["2012-09-26",8857.11,8857.11,8857.11,8857.11,14500],["2012-09-27",8857.11,8857.11,8857.11,8857.11,0],["2012-09-28",8857.11,8857.11,8857.11,8857.11,0],["2012-10-01",8857.11,8857.11,8857.11,8857.11,7300],["2012-10-02",8857.11,8857.11,8857.11,8857.11,0],["2012-10-03",8857.11,8857.11,8857.11,8857.11,0],["2012-10-04",8857.11,8857.11,8857.11,8857.11,25],["2012-10-05",8857.11,8857.11,8857.11,8857.11,0],["2012-10-08",8857.11,8857.11,8857.11,8857.11,0],["2012-10-09",8857.11,8857.11,8857.11,8857.11,0],["2012-10-10",8857.11,8857.11,8857.11,8857.11,0],["2012-10-11",8857.11,8857.11,8857.11,8857.11,0],["2012-10-12",8289.35,8289.35,8289.35,8289.35,100],["2012-10-15",8289.35,8289.35,8289.35,8289.35,0],["2012-10-16",8289.35,8289.35,8289.35,8289.35,0],["2012-10-17",8289.35,8289.35,8289.35,8289.35,0],["2012-10-18",7721.58,7721.58,7721.58,7721.58,1600],["2012-10-19",7210.59,7210.59,7210.59,7210.59,100],["2012-10-22",6756.38,6756.38,6756.38,6756.38,300],["2012-10-23",6302.17,6302.17,6302.17,6302.17,100],["2012-10-24",5904.74,5904.74,5904.74,5904.74,1300],["2012-10-25",5507.3,6188.62,5507.3,6188.62,600],["2012-10-26",5791.19,6131.84,5791.19,6131.84,6100],["2012-10-29",6131.84,6131.84,6131.84,6131.84,0],["2012-10-30",5791.19,5791.19,5791.19,5791.19,100],["2012-10-31",5393.75,5734.41,5393.75,5734.41,200],["2012-11-01",6075.07,6075.07,5336.98,5620.86,1400],["2012-11-02",5223.42,5450.53,5223.42,5450.53,1300],["2012-11-05",5109.87,5393.75,5109.87,5393.75,600],["2012-11-06",5393.75,5393.75,5393.75,5393.75,0],["2012-11-07",5053.09,5393.75,5053.09,5336.98,800],["2012-11-08",5393.75,5393.75,5393.75,5393.75,0],["2012-11-09",5393.75,5393.75,5393.75,5393.75,0],["2012-11-12",5507.3,5507.3,5507.3,5507.3,100],["2012-11-13",5507.3,5507.3,5507.3,5507.3,0],["2012-11-14",5507.3,5507.3,5507.3,5507.3,0],["2012-11-15",5791.19,5791.19,5791.19,5791.19,100],["2012-11-16",5791.19,5791.19,5791.19,5791.19,0],["2012-11-19",5791.19,5791.19,5791.19,5791.19,0],["2012-11-20",5791.19,5791.19,5791.19,5791.19,0],["2012-11-21",5791.19,5791.19,5791.19,5791.19,0],["2012-11-22",6018.29,6018.29,5904.74,5904.74,2600],["2012-11-23",5904.74,5904.74,5904.74,5904.74,0],["2012-11-26",5904.74,5904.74,5904.74,5904.74,0],["2012-11-27",6075.07,6075.07,6075.07,6075.07,200],["2012-11-28",6075.07,6075.07,6075.07,6075.07,0],["2012-11-29",6075.07,6075.07,6075.07,6075.07,0],["2012-11-30",6075.07,6075.07,6075.07,6075.07,0],["2012-12-03",6075.07,6075.07,6075.07,6075.07,0],["2012-12-04",6075.07,6075.07,6075.07,6075.07,0],["2012-12-05",6075.07,6075.07,6075.07,6075.07,0],["2012-12-06",6075.07,6075.07,6075.07,6075.07,0],["2012-12-07",6075.07,6075.07,6075.07,6075.07,0],["2012-12-10",5677.63,5677.63,5677.63,5677.63,100],["2012-12-11",5280.2,5280.2,5280.2,5280.2,600],["2012-12-12",4996.32,5280.2,4996.32,5280.2,500],["2012-12-13",4769.21,4996.32,4769.21,4996.32,600],["2012-12-14",4655.66,4996.32,4655.66,4996.32,1900],["2012-12-17",4655.66,4655.66,4655.66,4655.66,5200],["2012-12-18",4428.55,4825.99,4428.55,4428.55,4700],["2012-12-19",4655.66,4655.66,4542.11,4655.66,2000],["2012-12-20",4485.33,4485.33,4485.33,4485.33,500],["2012-12-21",4655.66,4655.66,4655.66,4655.66,500],["2012-12-24",4428.55,4598.88,4371.78,4598.88,14100],["2012-12-25",4542.11,4542.11,4428.55,4428.55,2900],["2012-12-26",4655.66,4655.66,4542.11,4542.11,600],["2012-12-27",4428.55,4825.99,4428.55,4825.99,11400],["2012-12-28",4996.32,4996.32,4996.32,4996.32,1000],["2013-01-02",5109.87,5280.2,5109.87,5280.2,500],["2013-01-03",4996.32,5109.87,4939.54,5109.87,2100],["2013-01-04",4769.21,5053.09,4769.21,5053.09,300],["2013-01-07",4825.99,5336.98,4825.99,5336.98,6000],["2013-01-08",5166.65,5564.08,5166.65,5564.08,1000],["2013-01-09",5507.3,5507.3,5166.65,5166.65,3000],["2013-01-10",5223.42,5223.42,5223.42,5223.42,700],["2013-01-11",5450.53,5450.53,5393.75,5450.53,2300],["2013-01-14",5620.86,5620.86,5620.86,5620.86,500],["2013-01-15",5620.86,5620.86,5620.86,5620.86,500],["2013-01-16",5904.74,5904.74,5904.74,5904.74,300],["2013-01-17",5904.74,5904.74,5904.74,5904.74,600],["2013-01-18",5961.52,5961.52,5393.75,5961.52,900],["2013-01-21",5961.52,5961.52,5961.52,5961.52,0],["2013-01-22",6018.29,6018.29,6018.29,6018.29,500],["2013-01-23",6018.29,6018.29,6018.29,6018.29,0],["2013-01-24",6018.29,6018.29,6018.29,6018.29,0],["2013-01-25",6529.28,6529.28,6529.28,6529.28,100],["2013-01-28",5904.74,5904.74,5904.74,5904.74,200],["2013-01-29",5904.74,5904.74,5904.74,5904.74,0],["2013-01-30",5393.75,5393.75,5336.98,5336.98,5300],["2013-01-31",5166.65,5336.98,4825.99,5336.98,6800],["2013-02-01",5620.86,5620.86,5620.86,5620.86,100],["2013-02-04",5620.86,5620.86,5620.86,5620.86,300],["2013-02-05",5620.86,5620.86,5109.87,5620.86,6500],["2013-02-06",5109.87,5620.86,5109.87,5620.86,2600],["2013-02-07",5620.86,5620.86,5620.86,5620.86,300],["2013-02-08",5847.96,5847.96,5847.96,5847.96,500],["2013-02-18",5847.96,5847.96,5847.96,5847.96,1300],["2013-02-19",5847.96,5847.96,5280.2,5847.96,5200],["2013-02-20",5961.52,5961.52,5393.75,5961.52,1700],["2013-02-21",5961.52,5961.52,5961.52,5961.52,0],["2013-02-22",5450.53,5677.63,5393.75,5677.63,6900],["2013-02-25",5677.63,5677.63,5677.63,5677.63,0],["2013-02-26",5109.87,5109.87,5109.87,5109.87,500],["2013-02-27",5336.98,5336.98,5336.98,5336.98,200],["2013-02-28",5847.96,5847.96,5847.96,5847.96,100],["2013-03-01",5847.96,5847.96,5847.96,5847.96,0],["2013-03-04",5677.63,5677.63,5336.98,5336.98,1500],["2013-03-05",5847.96,5847.96,5223.42,5564.08,1400],["2013-03-06",5904.74,5904.74,5904.74,5904.74,500],["2013-03-07",5904.74,5904.74,5904.74,5904.74,0],["2013-03-08",5904.74,5904.74,5904.74,5904.74,0],["2013-03-11",5904.74,5904.74,5904.74,5904.74,0],["2013-03-12",5904.74,5904.74,5904.74,5904.74,0],["2013-03-13",5791.19,5791.19,5791.19,5791.19,100],["2013-03-14",6188.62,6188.62,6188.62,6188.62,300],["2013-03-15",6188.62,6188.62,6188.62,6188.62,0],["2013-03-18",6188.62,6188.62,6188.62,6188.62,0],["2013-03-19",6188.62,6188.62,6188.62,6188.62,0],["2013-03-20",6302.17,6302.17,6302.17,6302.17,200],["2013-03-21",6302.17,6302.17,6302.17,6302.17,0],["2013-03-22",6302.17,6302.17,6302.17,6302.17,0],["2013-03-25",6302.17,6302.17,6302.17,6302.17,0],["2013-03-26",5677.63,5961.52,5677.63,5961.52,600],["2013-03-27",6302.17,6302.17,5393.75,5393.75,400],["2013-03-28",5904.74,5904.74,4882.76,4996.32,500],["2013-03-29",4598.88,5053.09,4542.11,5053.09,3300],["2013-04-01",5507.3,5507.3,4598.88,4598.88,3000],["2013-04-02",5053.09,5053.09,4655.66,5053.09,28200],["2013-04-03",5280.2,5280.2,4485.33,5223.42,1600],["2013-04-04",5734.41,5734.41,5734.41,5734.41,100],["2013-04-05",5961.52,5961.52,5734.41,5791.19,1700],["2013-04-08",5791.19,5791.19,5791.19,5791.19,0],["2013-04-09",5961.52,5961.52,5507.3,5791.19,1100],["2013-04-10",6358.95,6358.95,5393.75,5393.75,1550],["2013-04-11",5734.41,5734.41,5677.63,5677.63,1700],["2013-04-12",5961.52,5961.52,5336.98,5336.98,3500],["2013-04-15",5734.41,5734.41,5734.41,5734.41,100],["2013-04-16",5450.53,5734.41,5450.53,5734.41,3400],["2013-04-17",6302.17,6302.17,5450.53,5450.53,600],["2013-04-18",5961.52,5961.52,5677.63,5677.63,2100],["2013-04-22",5961.52,5961.52,5450.53,5450.53,400],["2013-04-23",5677.63,5734.41,5677.63,5734.41,6100],["2013-04-24",5393.75,5904.74,5393.75,5791.19,2100],["2013-04-25",5677.63,5677.63,5677.63,5677.63,1000],["2013-04-26",5677.63,5734.41,5677.63,5734.41,600],["2013-05-02",5677.63,5734.41,5677.63,5734.41,2300],["2013-05-03",5677.63,5734.41,5677.63,5734.41,2750],["2013-05-06",5507.3,5734.41,5507.3,5734.41,7085],["2013-05-07",5677.63,5677.63,5620.86,5620.86,26005],["2013-05-08",5904.74,5904.74,5336.98,5620.86,3100],["2013-05-09",5620.86,5620.86,5620.86,5620.86,2000],["2013-05-10",5393.75,5507.3,5280.2,5507.3,9200],["2013-05-13",5904.74,5904.74,4939.54,5791.19,6900],["2013-05-14",5791.19,5791.19,5507.3,5791.19,1050],["2013-05-15",5961.52,5961.52,5961.52,5961.52,100],["2013-05-16",5961.52,5961.52,5961.52,5961.52,50],["2013-05-17",5961.52,5961.52,5961.52,5961.52,0],["2013-05-20",5961.52,5961.52,5961.52,5961.52,0],["2013-05-21",5961.52,5961.52,5961.52,5961.52,0],["2013-05-22",5961.52,5961.52,5961.52,5961.52,0],["2013-05-23",5393.75,5904.74,5393.75,5904.74,600],["2013-05-24",5847.96,5847.96,5847.96,5847.96,0],["2013-05-27",5677.63,5677.63,5393.75,5677.63,1500],["2013-05-28",5393.75,5620.86,5166.65,5620.86,1200],["2013-05-29",5734.41,5734.41,5734.41,5734.41,500],["2013-05-30",5847.96,5847.96,5847.96,5847.96,100],["2013-05-31",5393.75,5677.63,5393.75,5677.63,400],["2013-06-03",5677.63,5961.52,5677.63,5791.19,5300],["2013-06-04",5847.96,5847.96,5847.96,5847.96,100],["2013-06-05",5677.63,5904.74,5677.63,5904.74,300],["2013-06-06",5393.75,5847.96,5393.75,5847.96,200],["2013-06-07",5734.41,5847.96,5734.41,5847.96,2300],["2013-06-10",6075.07,6075.07,6075.07,6075.07,200],["2013-06-11",5507.3,6018.29,5507.3,6018.29,350],["2013-06-12",5564.08,5904.74,5564.08,5904.74,200],["2013-06-13",6018.29,6018.29,6018.29,6018.29,100],["2013-06-14",5507.3,5961.52,5450.53,5961.52,4100],["2013-06-17",5507.3,5904.74,5450.53,5904.74,20100],["2013-06-18",5564.08,5791.19,5393.75,5507.3,44115],["2013-06-19",5961.52,5961.52,5904.74,5904.74,9300],["2013-06-20",5677.63,5904.74,5677.63,5904.74,27000],["2013-06-21",5791.19,5791.19,5620.86,5620.86,108000],["2013-06-24",5677.63,5677.63,5677.63,5677.63,100],["2013-06-25",5677.63,5677.63,5450.53,5564.08,4200],["2013-06-26",5620.86,5677.63,5564.08,5677.63,5600],["2013-06-27",5620.86,5677.63,5564.08,5564.08,7000],["2013-06-28",5620.86,5620.86,5109.87,5109.87,4200],["2013-07-01",5620.86,5620.86,5620.86,5620.86,5400],["2013-07-02",5620.86,5677.63,5620.86,5677.63,12900],["2013-07-03",5393.75,5620.86,5393.75,5564.08,11400],["2013-07-04",5620.86,5620.86,5620.86,5620.86,300],["2013-07-05",5620.86,5620.86,5620.86,5620.86,0],["2013-07-08",5393.75,5507.3,5223.42,5507.3,1980],["2013-07-09",5223.42,5223.42,4996.32,4996.32,14100],["2013-07-10",5450.53,5450.53,4939.54,4939.54,300],["2013-07-11",5109.87,5109.87,4996.32,4996.32,6900],["2013-07-12",4996.32,4996.32,4996.32,4996.32,14100],["2013-07-15",5393.75,5393.75,5109.87,5223.42,1400],["2013-07-16",5223.42,5223.42,4882.76,4882.76,5600],["2013-07-17",4996.32,4996.32,4996.32,4996.32,0],["2013-07-18",4996.32,4996.32,4542.11,4655.66,15600],["2013-07-19",5109.87,5109.87,4315.0,4996.32,10500],["2013-07-22",5109.87,5336.98,4655.66,4655.66,1800],["2013-07-23",5053.09,5109.87,5053.09,5109.87,25500],["2013-07-24",5109.87,5109.87,5053.09,5109.87,11800],["2013-07-25",5223.42,5223.42,4598.88,4598.88,700],["2013-07-26",5109.87,5109.87,5109.87,5109.87,1000],["2013-07-29",5109.87,5223.42,5109.87,5223.42,1700],["2013-07-30",5109.87,5109.87,4996.32,5053.09,17300],["2013-07-31",5109.87,5109.87,4939.54,5109.87,14700],["2013-08-01",4825.99,5109.87,4825.99,4996.32,2100],["2013-08-02",4882.76,5109.87,4882.76,5109.87,5600],["2013-08-05",4882.76,4882.76,4882.76,4882.76,3090],["2013-08-06",4882.76,5053.09,4882.76,5053.09,4700],["2013-08-07",4882.76,4882.76,4882.76,4882.76,7500],["2013-08-08",4882.76,4882.76,4882.76,4882.76,500],["2013-08-09",4882.76,4882.76,4882.76,4882.76,5000],["2013-08-12",4825.99,4825.99,4825.99,4825.99,1000],["2013-08-13",4712.44,4825.99,4712.44,4769.21,13000],["2013-08-14",4769.21,4769.21,4712.44,4769.21,12200],["2013-08-15",4712.44,4769.21,4712.44,4769.21,2500],["2013-08-16",4712.44,5109.87,4712.44,5109.87,6200],["2013-08-19",4769.21,5109.87,4769.21,5109.87,7300],["2013-08-20",4769.21,5564.08,4769.21,5564.08,4000],["2013-08-21",5053.09,5053.09,5053.09,5053.09,2000],["2013-08-22",4825.99,5053.09,4825.99,5053.09,1100],["2013-08-23",4769.21,4996.32,4769.21,4996.32,15200],["2013-08-26",4939.54,4939.54,4939.54,4939.54,1000],["2013-08-27",4996.32,4996.32,4996.32,4996.32,900],["2013-08-28",4769.21,4996.32,4769.21,4996.32,4100],["2013-08-29",4996.32,4996.32,4996.32,4996.32,2500],["2013-08-30",4996.32,4996.32,4996.32,4996.32,1400],["2013-09-03",4996.32,4996.32,4996.32,4996.32,3000],["2013-09-04",4996.32,4996.32,4996.32,4996.32,3000],["2013-09-05",4996.32,4996.32,4996.32,4996.32,0],["2013-09-06",4996.32,4996.32,4996.32,4996.32,19000],["2013-09-09",4769.21,4769.21,4769.21,4769.21,5700],["2013-09-10",4655.66,4769.21,4542.11,4769.21,8400],["2013-09-11",4996.32,4996.32,4996.32,4996.32,100],["2013-09-12",5166.65,5166.65,5166.65,5166.65,100],["2013-09-13",4712.44,5109.87,4655.66,5109.87,6800],["2013-09-16",4598.88,4598.88,4598.88,4598.88,300],["2013-09-17",4939.54,4996.32,4939.54,4996.32,5100],["2013-09-18",4996.32,5280.2,4996.32,5280.2,1100],["2013-09-19",5280.2,5280.2,5280.2,5280.2,0],["2013-09-20",4996.32,5223.42,4996.32,4996.32,12900],["2013-09-23",5223.42,5223.42,5223.42,5223.42,100],["2013-09-24",4712.44,4712.44,4712.44,4712.44,1000],["2013-09-25",5109.87,5109.87,5109.87,5109.87,5500],["2013-09-26",5166.65,5166.65,5109.87,5109.87,5100],["2013-09-27",5109.87,5109.87,5109.87,5109.87,0],["2013-09-30",5109.87,5393.75,5109.87,5393.75,1300],["2013-10-01",5564.08,5904.74,4882.76,4882.76,13100],["2013-10-02",5336.98,5336.98,5336.98,5336.98,3060],["2013-10-03",5677.63,5677.63,5677.63,5677.63,100],["2013-10-04",5109.87,5109.87,5109.87,5109.87,100],["2013-10-07",5620.86,5620.86,5109.87,5109.87,2500],["2013-10-08",5620.86,5620.86,5109.87,5109.87,6500],["2013-10-09",5620.86,5620.86,5109.87,5109.87,4600],["2013-10-10",5620.86,5620.86,5109.87,5109.87,1700],["2013-10-11",5620.86,5620.86,5109.87,5109.87,600],["2013-10-14",5620.86,5620.86,5109.87,5109.87,1710],["2013-10-15",5620.86,5620.86,5620.86,5620.86,815],["2013-10-16",5109.87,5109.87,5109.87,5109.87,100],["2013-10-17",5620.86,5620.86,5109.87,5109.87,300],["2013-10-18",5620.86,5620.86,5620.86,5620.86,300],["2013-10-21",5620.86,5620.86,5620.86,5620.86,0],["2013-10-22",6018.29,6131.84,6018.29,6075.07,4100],["2013-10-23",5507.3,5507.3,5507.3,5507.3,100],["2013-10-24",5507.3,5507.3,5507.3,5507.3,0],["2013-10-25",6018.29,6018.29,5166.65,5166.65,2100],["2013-10-28",5166.65,5166.65,5166.65,5166.65,0],["2013-10-29",5677.63,5677.63,5677.63,5677.63,400],["2013-10-30",6131.84,6131.84,5677.63,5677.63,600],["2013-10-31",5677.63,5677.63,5677.63,5677.63,0],["2013-11-01",5677.63,5677.63,5677.63,5677.63,0],["2013-11-04",5677.63,5677.63,5677.63,5677.63,0],["2013-11-05",5677.63,5677.63,5677.63,5677.63,0],["2013-11-06",6245.4,6245.4,6245.4,6245.4,800],["2013-11-07",5620.86,5620.86,5620.86,5620.86,150],["2013-11-08",6131.84,6131.84,6131.84,6131.84,300],["2013-11-11",6131.84,6131.84,6131.84,6131.84,0],["2013-11-12",6131.84,6131.84,6131.84,6131.84,0],["2013-11-13",5564.08,5564.08,5564.08,5564.08,100],["2013-11-14",6075.07,6075.07,6075.07,6075.07,900],["2013-11-15",6075.07,6075.07,6075.07,6075.07,0],["2013-11-18",6075.07,6075.07,6075.07,6075.07,0],["2013-11-19",6075.07,6075.07,6075.07,6075.07,2100],["2013-11-20",6075.07,6075.07,6075.07,6075.07,5300],["2013-11-21",6075.07,6075.07,6075.07,6075.07,0],["2013-11-22",6075.07,6075.07,6075.07,6075.07,0],["2013-11-25",6075.07,6075.07,6075.07,6075.07,0],["2013-11-26",6075.07,6075.07,6075.07,6075.07,0],["2013-11-27",6075.07,6075.07,6075.07,6075.07,0],["2013-11-28",6075.07,6075.07,6075.07,6075.07,100],["2013-11-29",6075.07,6075.07,6075.07,6075.07,0],["2013-12-02",6075.07,6075.07,6075.07,6075.07,0],["2013-12-03",6075.07,6188.62,6075.07,6188.62,1200],["2013-12-04",6188.62,6188.62,6188.62,6188.62,0],["2013-12-05",6188.62,6188.62,6188.62,6188.62,0],["2013-12-06",6188.62,6188.62,6188.62,6188.62,0],["2013-12-09",6188.62,6188.62,6188.62,6188.62,0],["2013-12-10",6188.62,6188.62,6188.62,6188.62,0],["2013-12-11",6188.62,6188.62,6188.62,6188.62,0],["2013-12-12",6188.62,6188.62,6188.62,6188.62,0],["2013-12-13",6245.4,6245.4,6245.4,6245.4,1200],["2013-12-16",6245.4,6245.4,6245.4,6245.4,0],["2013-12-17",6302.17,6302.17,6302.17,6302.17,400],["2013-12-18",5677.63,5677.63,5677.63,5677.63,100],["2013-12-19",5677.63,5677.63,5677.63,5677.63,0],["2013-12-20",6245.4,6245.4,6245.4,6245.4,1120],["2013-12-23",6245.4,6245.4,6245.4,6245.4,0],["2013-12-24",6358.95,6869.94,6302.17,6302.17,2515],["2013-12-25",6813.16,6926.71,6813.16,6926.71,1100],["2013-12-26",6926.71,6926.71,6926.71,6926.71,0],["2013-12-27",6813.16,6813.16,6813.16,6813.16,1200],["2013-12-30",6869.94,6869.94,6813.16,6813.16,3300],["2013-12-31",6813.16,6813.16,6813.16,6813.16,0],["2014-01-02",6813.16,6813.16,6813.16,6813.16,0],["2014-01-03",6131.84,6131.84,6131.84,6131.84,5000],["2014-01-06",6131.84,6131.84,6131.84,6131.84,0],["2014-01-07",6131.84,6131.84,6131.84,6131.84,0],["2014-01-08",6131.84,6131.84,6131.84,6131.84,0],["2014-01-09",6529.28,6529.28,6529.28,6529.28,5500],["2014-01-10",6813.16,6813.16,6813.16,6813.16,500],["2014-01-13",6131.84,6131.84,6131.84,6131.84,2000],["2014-01-14",6699.61,6699.61,6699.61,6699.61,400],["2014-01-15",6699.61,6699.61,6699.61,6699.61,0],["2014-01-16",7097.04,7097.04,6075.07,6075.07,8000],["2014-01-17",6131.84,6131.84,5677.63,5677.63,5100],["2014-01-20",6245.4,6245.4,6245.4,6245.4,2000],["2014-01-21",6529.28,6869.94,6245.4,6245.4,7860],["2014-01-22",6869.94,6869.94,6869.94,6869.94,13200],["2014-01-23",6869.94,6869.94,6869.94,6869.94,0],["2014-01-24",6188.62,6188.62,6188.62,6188.62,100],["2014-01-27",6188.62,6188.62,6188.62,6188.62,0],["2014-02-06",6756.38,6756.38,6756.38,6756.38,800],["2014-02-07",6756.38,6756.38,6756.38,6756.38,0],["2014-02-10",6756.38,6756.38,6756.38,6756.38,0],["2014-02-11",6756.38,6756.38,6756.38,6756.38,0],["2014-02-12",6756.38,6756.38,6756.38,6756.38,0],["2014-02-13",6756.38,6756.38,6756.38,6756.38,0],["2014-02-14",7097.04,7097.04,7097.04,7097.04,100],["2014-02-17",6415.73,6926.71,6415.73,6926.71,54400],["2014-02-18",6245.4,6983.49,6245.4,6983.49,29100],["2014-02-19",6302.17,6302.17,6302.17,6302.17,10000],["2014-02-20",6869.94,6926.71,5961.52,6926.71,2500],["2014-02-21",6813.16,6813.16,6813.16,6813.16,2000],["2014-02-24",6813.16,6813.16,6813.16,6813.16,100],["2014-02-25",6813.16,6813.16,6813.16,6813.16,100],["2014-02-26",6813.16,6813.16,6813.16,6813.16,0],["2014-02-27",6813.16,6813.16,6813.16,6813.16,0],["2014-02-28",6813.16,6813.16,6813.16,6813.16,100],["2014-03-03",6983.49,6983.49,6983.49,6983.49,100],["2014-03-04",6813.16,6813.16,6813.16,6813.16,500],["2014-03-05",6813.16,6813.16,6813.16,6813.16,0],["2014-03-06",7097.04,7097.04,7097.04,7097.04,5000],["2014-03-07",7097.04,7097.04,7097.04,7097.04,100],["2014-03-10",7097.04,7097.04,7097.04,7097.04,0],["2014-03-11",6813.16,6813.16,6813.16,6813.16,2000],["2014-03-12",6813.16,6813.16,6813.16,6813.16,0],["2014-03-13",6813.16,6813.16,6813.16,6813.16,0],["2014-03-14",6813.16,6813.16,6813.16,6813.16,0],["2014-03-17",6813.16,6813.16,6813.16,6813.16,35],["2014-03-18",6813.16,6813.16,6813.16,6813.16,0],["2014-03-19",6813.16,6813.16,6813.16,6813.16,0],["2014-03-20",6813.16,6813.16,6813.16,6813.16,0],["2014-03-21",6813.16,6813.16,6813.16,6813.16,0],["2014-03-24",6813.16,6813.16,6813.16,6813.16,0],["2014-03-25",7097.04,7097.04,7097.04,7097.04,200],["2014-03-26",7097.04,7097.04,7097.04,7097.04,0],["2014-03-27",7097.04,7097.04,7097.04,7097.04,0],["2014-03-28",6813.16,6813.16,6813.16,6813.16,200],["2014-03-31",6813.16,6813.16,6813.16,6813.16,0],["2014-04-01",6813.16,6813.16,6813.16,6813.16,0],["2014-04-02",7097.04,7097.04,7097.04,7097.04,200],["2014-04-03",7097.04,7097.04,7097.04,7097.04,0],["2014-04-04",7097.04,7097.04,7097.04,7097.04,100],["2014-04-07",7097.04,7097.04,7097.04,7097.04,100],["2014-04-08",6813.16,6813.16,6813.16,6813.16,200],["2014-04-10",6869.94,6869.94,6813.16,6813.16,1200],["2014-04-11",7210.59,7210.59,6813.16,6813.16,5186],["2014-04-14",6813.16,7494.48,6813.16,7494.48,1200],["2014-04-15",6813.16,6813.16,6813.16,6813.16,100],["2014-04-16",6813.16,6813.16,6813.16,6813.16,0],["2014-04-17",6813.16,6813.16,6813.16,6813.16,0],["2014-04-18",6813.16,6813.16,6813.16,6813.16,1200],["2014-04-21",7380.92,7380.92,6813.16,6813.16,900],["2014-04-22",6813.16,6813.16,6813.16,6813.16,0],["2014-04-23",6813.16,6813.16,6813.16,6813.16,0],["2014-04-24",6813.16,6813.16,6813.16,6813.16,100],["2014-04-25",6813.16,6813.16,6813.16,6813.16,0],["2014-04-28",6813.16,6813.16,6813.16,6813.16,15286],["2014-04-29",6813.16,6813.16,6813.16,6813.16,0],["2014-05-05",6813.16,6813.16,6813.16,6813.16,5000],["2014-05-06",6813.16,6813.16,6813.16,6813.16,0],["2014-05-07",6813.16,6813.16,6813.16,6813.16,0],["2014-05-08",6813.16,6813.16,6813.16,6813.16,5500],["2014-05-09",6813.16,6813.16,6813.16,6813.16,0],["2014-05-12",6813.16,6813.16,6813.16,6813.16,0],["2014-05-13",6813.16,6813.16,6813.16,6813.16,500],["2014-05-14",6813.16,6813.16,6813.16,6813.16,0],["2014-05-15",6813.16,6813.16,6813.16,6813.16,200],["2014-05-16",6813.16,6813.16,6813.16,6813.16,0],["2014-05-19",6813.16,6813.16,6813.16,6813.16,0],["2014-05-20",6813.16,6813.16,6813.16,6813.16,0],["2014-05-21",6813.16,6813.16,6813.16,6813.16,0],["2014-05-22",6813.16,6813.16,6813.16,6813.16,0],["2014-05-23",6987.86,6987.86,6987.86,6987.86,8125],["2014-05-26",6987.86,6987.86,6987.86,6987.86,60],["2014-05-27",6987.86,6987.86,6987.86,6987.86,0],["2014-05-28",6987.86,6987.86,6987.86,6987.86,75],["2014-05-29",6987.86,6987.86,6987.86,6987.86,0],["2014-05-30",6987.86,6987.86,6987.86,6987.86,0],["2014-06-02",6987.86,6987.86,6987.86,6987.86,0],["2014-06-03",6987.86,6987.86,6987.86,6987.86,0],["2014-06-04",6987.86,6987.86,6987.86,6987.86,160],["2014-06-05",6987.86,6987.86,6987.86,6987.86,490],["2014-06-06",6987.86,6987.86,6987.86,6987.86,335],["2014-06-09",7570.18,7570.18,7570.18,7570.18,1090],["2014-06-10",7570.18,7570.18,7570.18,7570.18,0],["2014-06-11",7570.18,7570.18,7570.18,7570.18,0],["2014-06-12",7570.18,7570.18,7570.18,7570.18,0],["2014-06-13",7570.18,7570.18,7570.18,7570.18,0],["2014-06-16",7570.18,7570.18,7570.18,7570.18,0],["2014-06-17",7570.18,7570.18,7570.18,7570.18,0],["2014-06-18",7570.18,7570.18,7570.18,7570.18,0],["2014-06-19",7570.18,7570.18,7570.18,7570.18,0],["2014-06-20",8152.5,8268.96,6987.86,6987.86,13300],["2014-06-23",6987.86,6987.86,6987.86,6987.86,4000],["2014-06-24",6987.86,6987.86,6987.86,6987.86,0],["2014-06-25",6987.86,6987.86,6987.86,6987.86,10000],["2014-06-26",6987.86,6987.86,6987.86,6987.86,10000],["2014-06-27",6987.86,6987.86,6987.86,6987.86,10000],["2014-06-30",6987.86,6987.86,6987.86,6987.86,10000],["2014-07-01",6987.86,6987.86,6987.86,6987.86,10000],["2014-07-02",6987.86,6987.86,6987.86,6987.86,10000],["2014-07-03",6987.86,6987.86,6987.86,6987.86,0],["2014-07-04",6987.86,6987.86,6987.86,6987.86,0],["2014-07-07",6987.86,6987.86,6987.86,6987.86,10000],["2014-07-08",6987.86,6987.86,6987.86,6987.86,0],["2014-07-09",6987.86,6987.86,6987.86,6987.86,75],["2014-07-10",6987.86,6987.86,6987.86,6987.86,0],["2014-07-11",6987.86,6987.86,6987.86,6987.86,0],["2014-07-14",6987.86,6987.86,6987.86,6987.86,0],["2014-07-15",6987.86,6987.86,6987.86,6987.86,0],["2014-07-16",6987.86,6987.86,6987.86,6987.86,0],["2014-07-17",6987.86,6987.86,6987.86,6987.86,0],["2014-07-18",6987.86,6987.86,6987.86,6987.86,0],["2014-07-21",6987.86,7570.18,6987.86,7570.18,5500],["2014-07-22",7570.18,7570.18,7570.18,7570.18,0],["2014-07-23",7570.18,7570.18,7570.18,7570.18,0],["2014-07-24",7570.18,7570.18,7570.18,7570.18,0],["2014-07-25",7570.18,7570.18,7570.18,7570.18,0],["2014-07-28",7570.18,7570.18,7570.18,7570.18,0],["2014-07-29",7570.18,7570.18,7570.18,7570.18,0],["2014-07-30",7570.18,7570.18,7570.18,7570.18,0],["2014-07-31",7570.18,7570.18,7570.18,7570.18,0],["2014-08-01",8327.2,8327.2,8327.2,8327.2,200],["2014-08-04",8327.2,8327.2,8327.2,8327.2,0],["2014-08-05",8327.2,8327.2,8327.2,8327.2,0],["2014-08-06",9142.45,9142.45,9142.45,9142.45,100],["2014-08-07",9142.45,9142.45,9142.45,9142.45,0],["2014-08-08",10015.93,10015.93,10015.93,10015.93,100],["2014-08-11",11005.87,11005.87,11005.87,11005.87,100],["2014-08-12",12054.05,12054.05,9957.7,12054.05,1700],["2014-08-13",10889.41,10889.41,10889.41,10889.41,100],["2014-08-14",9841.23,11937.59,9841.23,11937.59,600],["2014-08-15",11937.59,11937.59,11937.59,11937.59,0],["2014-08-18",10772.95,10772.95,10772.95,10772.95,100],["2014-08-19",11821.12,11821.12,9724.77,9724.77,200],["2014-08-20",8793.05,8793.05,8793.05,8793.05,100],["2014-08-21",7919.57,7919.57,7919.57,7919.57,100],["2014-08-22",7919.57,7919.57,7919.57,7919.57,100],["2014-08-25",7919.57,7919.57,7919.57,7919.57,0],["2014-08-26",7919.57,7919.57,7919.57,7919.57,0],["2014-08-27",7919.57,7919.57,7919.57,7919.57,0],["2014-08-28",8676.59,8676.59,8676.59,8676.59,100],["2014-08-29",9491.84,9491.84,7861.34,9491.84,2400],["2014-09-03",8560.12,8560.12,8560.12,8560.12,100],["2014-09-04",9375.37,9375.37,7744.87,7744.87,200],["2014-09-05",7744.87,7744.87,7744.87,7744.87,0],["2014-09-08",7744.87,7744.87,7744.87,7744.87,75],["2014-09-09",6987.86,6987.86,6987.86,6987.86,100],["2014-09-10",6987.86,6987.86,6987.86,6987.86,0],["2014-09-11",6987.86,6987.86,6987.86,6987.86,0],["2014-09-12",6987.86,6987.86,6987.86,6987.86,0],["2014-09-15",7686.64,7686.64,7686.64,7686.64,225],["2014-09-16",7686.64,7686.64,7686.64,7686.64,0],["2014-09-17",7686.64,7686.64,7686.64,7686.64,0],["2014-09-18",7686.64,7686.64,7686.64,7686.64,100],["2014-09-19",8443.66,8443.66,8443.66,8443.66,100],["2014-09-22",8443.66,8443.66,8443.66,8443.66,0],["2014-09-23",8443.66,8443.66,8443.66,8443.66,0],["2014-09-24",8734.82,9258.91,8734.82,9258.91,2190],["2014-09-25",10132.39,10132.39,10132.39,10132.39,100],["2014-09-26",11122.34,11122.34,11122.34,11122.34,100],["2014-09-29",11122.34,11122.34,11122.34,11122.34,0],["2014-09-30",11122.34,11122.34,11122.34,11122.34,10],["2014-10-01",11122.34,11122.34,11122.34,11122.34,0],["2014-10-02",11122.34,11122.34,11122.34,11122.34,50],["2014-10-03",11122.34,11122.34,11122.34,11122.34,0],["2014-10-06",12228.75,12228.75,12228.75,12228.75,200],["2014-10-07",13451.62,13451.62,13451.62,13451.62,100],["2014-10-08",14790.96,14790.96,14790.96,14790.96,200],["2014-10-09",14790.96,14790.96,14790.96,14790.96,0],["2014-10-10",14849.2,14849.2,14849.2,14849.2,600],["2014-10-13",16305.0,16305.0,16305.0,16305.0,100],["2014-10-14",16305.0,16305.0,16305.0,16305.0,0],["2014-10-15",16305.0,16305.0,16305.0,16305.0,0],["2014-10-16",16305.0,16305.0,16305.0,16305.0,0],["2014-10-17",17644.34,17644.34,17644.34,17644.34,100],["2014-10-20",17644.34,17644.34,17644.34,17644.34,0],["2014-10-21",19158.37,19158.37,19158.37,19158.37,100],["2014-10-22",19973.62,19973.62,19973.62,19973.62,100],["2014-10-23",19973.62,19973.62,19973.62,19973.62,0],["2014-10-24",21429.43,21429.43,21429.43,21429.43,100],["2014-10-27",21429.43,21429.43,21429.43,21429.43,0],["2014-10-28",22069.98,22069.98,22069.98,22069.98,100],["2014-10-29",22069.98,22069.98,22069.98,22069.98,40],["2014-10-30",22069.98,22069.98,22069.98,22069.98,0],["2014-10-31",22069.98,22069.98,22069.98,22069.98,0],["2014-11-03",22069.98,22069.98,22069.98,22069.98,0],["2014-11-04",22069.98,22069.98,22069.98,22069.98,0],["2014-11-05",24108.11,24108.11,24108.11,24108.11,200],["2014-11-06",25855.07,25855.07,25855.07,25855.07,100],["2014-11-07",26320.93,26320.93,26320.93,26320.93,200],["2014-11-10",27951.43,27951.43,27718.5,27718.5,500],["2014-11-11",27718.5,27718.5,27718.5,27718.5,0],["2014-11-12",27951.43,27951.43,27951.43,27951.43,130],["2014-11-13",27951.43,27951.43,27951.43,27951.43,0],["2014-11-14",27951.43,27951.43,27951.43,27951.43,0],["2014-11-17",28883.14,28883.14,28883.14,28883.14,100],["2014-11-18",28883.14,28883.14,28883.14,28883.14,0],["2014-11-19",28883.14,28883.14,28883.14,28883.14,50],["2014-11-20",28883.14,28883.14,28883.14,28883.14,0],["2014-11-21",28883.14,28883.14,28883.14,28883.14,0],["2014-11-24",28883.14,28883.14,28883.14,28883.14,0],["2014-11-25",28883.14,28883.14,28883.14,28883.14,0],["2014-11-26",28883.14,28883.14,28883.14,28883.14,20],["2014-11-27",28883.14,28883.14,28883.14,28883.14,0],["2014-11-28",28883.14,28883.14,28883.14,28883.14,0],["2014-12-01",28883.14,28883.14,28883.14,28883.14,0],["2014-12-02",28883.14,28883.14,28883.14,28883.14,0],["2014-12-03",28883.14,28883.14,28883.14,28883.14,0],["2014-12-04",28883.14,28883.14,28883.14,28883.14,0],["2014-12-05",28883.14,28883.14,28883.14,28883.14,0],["2014-12-08",28883.14,28883.14,28883.14,28883.14,0],["2014-12-09",28883.14,28883.14,28883.14,28883.14,0],["2014-12-10",28883.14,28883.14,28883.14,28883.14,0],["2014-12-11",28883.14,28883.14,28883.14,28883.14,0],["2014-12-12",28883.14,28883.14,28883.14,28883.14,0],["2014-12-15",28883.14,28883.14,28883.14,28883.14,0],["2014-12-16",28883.14,28883.14,28883.14,28883.14,0],["2014-12-17",28883.14,28883.14,28883.14,28883.14,0],["2014-12-18",28883.14,28883.14,28883.14,28883.14,0],["2014-12-19",28883.14,28883.14,28883.14,28883.14,0],["2014-12-22",28883.14,28883.14,28883.14,28883.14,0],["2014-12-23",28883.14,28883.14,28883.14,28883.14,0],["2014-12-24",28883.14,28883.14,28883.14,28883.14,0],["2014-12-25",28883.14,28883.14,28883.14,28883.14,0],["2014-12-26",28883.14,28883.14,28883.14,28883.14,0],["2014-12-29",28883.14,28883.14,28883.14,28883.14,0],["2014-12-30",28883.14,28883.14,28883.14,28883.14,0],["2014-12-31",28883.14,28883.14,28883.14,28883.14,0],["2015-01-05",28883.14,28883.14,28883.14,28883.14,0],["2015-01-06",28883.14,28883.14,28883.14,28883.14,0],["2015-01-07",28883.14,28883.14,28883.14,28883.14,0],["2015-01-08",28883.14,28883.14,28883.14,28883.14,0],["2015-01-09",28883.14,28883.14,28883.14,28883.14,0],["2015-01-12",28883.14,28883.14,28883.14,28883.14,0],["2015-01-13",28883.14,28883.14,28883.14,28883.14,0],["2015-01-14",28883.14,28883.14,28883.14,28883.14,0],["2015-01-15",28883.14,28883.14,28883.14,28883.14,0],["2015-01-16",28883.14,28883.14,28883.14,28883.14,0],["2015-01-19",28883.14,28883.14,28883.14,28883.14,100],["2015-01-20",28883.14,28883.14,28883.14,28883.14,0],["2015-01-21",28883.14,28883.14,28883.14,28883.14,0],["2015-01-22",28883.14,28883.14,28883.14,28883.14,200],["2015-01-23",28883.14,28883.14,28883.14,28883.14,0],["2015-01-26",28883.14,28883.14,28883.14,28883.14,0],["2015-01-27",28883.14,28883.14,28883.14,28883.14,200],["2015-01-28",28883.14,28883.14,28883.14,28883.14,0],["2015-01-29",28883.14,28883.14,28883.14,28883.14,0],["2015-01-30",28883.14,28883.14,28883.14,28883.14,100],["2015-02-02",28883.14,28883.14,28883.14,28883.14,0],["2015-02-03",28883.14,28883.14,28883.14,28883.14,50],["2015-02-04",28883.14,28883.14,28883.14,28883.14,0],["2015-02-05",28883.14,28883.14,28883.14,28883.14,70],["2015-02-06",28883.14,28883.14,28883.14,28883.14,100],["2015-02-09",28883.14,28883.14,28883.14,28883.14,0],["2015-02-10",28883.14,28883.14,28883.14,28883.14,0],["2015-02-11",28883.14,28883.14,28883.14,28883.14,0],["2015-02-12",28883.14,28883.14,28883.14,28883.14,0],["2015-02-13",28883.14,28883.14,28883.14,28883.14,0],["2015-02-24",28883.14,28883.14,28883.14,28883.14,0],["2015-02-25",28883.14,28883.14,28883.14,28883.14,0],["2015-02-26",28883.14,28883.14,28883.14,28883.14,0],["2015-02-27",28883.14,28883.14,28883.14,28883.14,0],["2015-03-02",28883.14,28883.14,28883.14,28883.14,130],["2015-03-03",28883.14,28883.14,28883.14,28883.14,70],["2015-03-04",28883.14,28883.14,28883.14,28883.14,0],["2015-03-05",28883.14,28883.14,28883.14,28883.14,130],["2015-03-06",28883.14,28883.14,28883.14,28883.14,0],["2015-03-09",28883.14,28883.14,28883.14,28883.14,0],["2015-03-10",28883.14,28883.14,28883.14,28883.14,200],["2015-03-11",28883.14,28883.14,28883.14,28883.14,0],["2015-03-12",28883.14,28883.14,28883.14,28883.14,0],["2015-03-13",28883.14,28883.14,28883.14,28883.14,205],["2015-03-16",28883.14,28883.14,28883.14,28883.14,0],["2015-03-17",28883.14,28883.14,28883.14,28883.14,0],["2015-03-18",28883.14,28883.14,28883.14,28883.14,0],["2015-03-19",28883.14,28883.14,28883.14,28883.14,205],["2015-03-20",28883.14,28883.14,28883.14,28883.14,0],["2015-03-23",28883.14,28883.14,28883.14,28883.14,0],["2015-03-24",28883.14,28883.14,28883.14,28883.14,189],["2015-03-25",28883.14,28883.14,28883.14,28883.14,0],["2015-03-26",28883.14,28883.14,28883.14,28883.14,0],["2015-03-27",28883.14,28883.14,28883.14,28883.14,85],["2015-03-30",28883.14,28883.14,28883.14,28883.14,0],["2015-03-31",28883.14,28883.14,28883.14,28883.14,0],["2015-04-01",28883.14,28883.14,28883.14,28883.14,75],["2015-04-02",28883.14,28883.14,28883.14,28883.14,0],["2015-04-03",28883.14,28883.14,28883.14,28883.14,0],["2015-04-06",28883.14,28883.14,28883.14,28883.14,0],["2015-04-07",28883.14,28883.14,28883.14,28883.14,0],["2015-04-08",28883.14,28883.14,28883.14,28883.14,0],["2015-04-09",28883.14,28883.14,28883.14,28883.14,0],["2015-04-10",28883.14,28883.14,28883.14,28883.14,0],["2015-04-13",28883.14,28883.14,28883.14,28883.14,0],["2015-04-14",28883.14,28883.14,28883.14,28883.14,153],["2015-04-15",28883.14,28883.14,28883.14,28883.14,0],["2015-04-16",28883.14,28883.14,28883.14,28883.14,0],["2015-04-17",28883.14,28883.14,28883.14,28883.14,147],["2015-04-20",28883.14,28883.14,28883.14,28883.14,0],["2015-04-21",28883.14,28883.14,28883.14,28883.14,0],["2015-04-22",26029.77,26029.77,26029.77,26029.77,1000],["2015-04-23",23467.55,23467.55,23467.55,23467.55,500],["2015-04-24",23467.55,23467.55,23467.55,23467.55,0],["2015-04-27",21138.27,21138.27,21138.27,21138.27,100],["2015-05-04",19041.91,19041.91,19041.91,19041.91,100],["2015-05-05",17178.48,17178.48,17178.48,17178.48,100],["2015-05-06",15547.98,15547.98,15547.98,15547.98,100],["2015-05-07",15547.98,15547.98,15547.98,15547.98,0],["2015-05-08",15547.98,15547.98,15547.98,15547.98,90],["2015-05-11",15547.98,15547.98,15547.98,15547.98,0],["2015-05-12",14092.18,14092.18,14092.18,14092.18,100],["2015-05-13",12752.84,12752.84,12752.84,12752.84,100],["2015-05-14",11588.2,11588.2,11588.2,11588.2,100],["2015-05-15",10540.02,10540.02,10540.02,10540.02,100],["2015-05-18",9550.07,9550.07,9550.07,9550.07,100],["2015-05-19",8676.59,8676.59,8676.59,8676.59,100],["2015-05-20",8676.59,8676.59,8676.59,8676.59,0],["2015-05-21",8676.59,8676.59,8676.59,8676.59,0],["2015-05-22",7919.57,7919.57,7919.57,7919.57,100],["2015-05-25",7919.57,7919.57,7919.57,7919.57,0],["2015-05-26",7919.57,7919.57,7919.57,7919.57,0],["2015-05-27",7220.79,7220.79,7220.79,7220.79,100],["2015-05-28",7220.79,7220.79,7220.79,7220.79,0],["2015-05-29",6522.0,6522.0,6522.0,6522.0,1015],["2015-06-01",6522.0,6522.0,6522.0,6522.0,0],["2015-06-02",6522.0,6522.0,6522.0,6522.0,0],["2015-06-03",5939.68,5939.68,5939.68,5939.68,100],["2015-06-04",5823.21,5823.21,5823.21,5823.21,10000],["2015-06-05",5823.21,5823.21,5823.21,5823.21,31100],["2015-06-08",5823.21,5823.21,5823.21,5823.21,0],["2015-06-09",5823.21,5823.21,5823.21,5823.21,0],["2015-06-10",5823.21,5823.21,5823.21,5823.21,0],["2015-06-11",5823.21,5823.21,5823.21,5823.21,19800],["2015-06-12",5823.21,5823.21,5823.21,5823.21,21000],["2015-06-15",5532.05,5532.05,5532.05,5532.05,20000],["2015-06-16",5532.05,5706.75,5532.05,5706.75,21000],["2015-06-17",5590.29,5590.29,5473.82,5473.82,12000],["2015-06-18",5066.2,5357.36,5066.2,5357.36,20010],["2015-06-19",5007.96,5124.43,5007.96,5124.43,16000],["2015-06-22",5299.12,5299.12,5299.12,5299.12,19700],["2015-06-23",5706.75,5706.75,5706.75,5706.75,1000],["2015-06-24",6230.84,6230.84,6230.84,6230.84,100],["2015-06-25",6230.84,6230.84,6230.84,6230.84,0],["2015-06-26",6114.37,6114.37,5823.21,5823.21,200],["2015-06-29",5473.82,5473.82,5415.59,5415.59,35000],["2015-06-30",5124.43,5124.43,5124.43,5124.43,15000],["2015-07-01",5182.66,5182.66,5182.66,5182.66,5090],["2015-07-02",4949.73,4949.73,4949.73,4949.73,38000],["2015-07-03",5415.59,5415.59,5415.59,5415.59,500],["2015-07-06",5124.43,5939.68,5124.43,5299.12,15000],["2015-07-07",5823.21,5823.21,5357.36,5357.36,35120],["2015-07-08",5881.45,5881.45,5473.82,5590.29,17315],["2015-07-09",6114.37,6114.37,6114.37,6114.37,30000],["2015-07-10",6696.7,6696.7,6696.7,6696.7,100],["2015-07-13",7337.25,7337.25,7337.25,7337.25,105],["2015-07-14",8036.04,8036.04,8036.04,8036.04,500],["2015-07-15",8793.05,8793.05,8793.05,8793.05,100],["2015-07-16",9666.54,9666.54,7919.57,9666.54,425],["2015-07-17",9666.54,9666.54,9666.54,9666.54,0],["2015-07-20",9666.54,9666.54,9666.54,9666.54,0],["2015-07-21",9666.54,9666.54,9666.54,9666.54,0],["2015-07-22",9666.54,9666.54,9666.54,9666.54,0],["2015-07-23",10481.79,10481.79,10481.79,10481.79,100],["2015-07-24",10481.79,10481.79,10481.79,10481.79,0],["2015-07-27",10481.79,10481.79,10481.79,10481.79,0],["2015-07-28",9608.3,10423.55,9608.3,10423.55,200],["2015-07-29",10423.55,10423.55,10423.55,10423.55,0],["2015-07-30",10423.55,10423.55,10423.55,10423.55,0],["2015-07-31",10423.55,10423.55,10423.55,10423.55,0],["2015-08-03",10423.55,10423.55,10423.55,10423.55,0],["2015-08-04",10423.55,10423.55,10423.55,10423.55,0],["2015-08-05",10423.55,10423.55,10423.55,10423.55,0],["2015-08-06",10423.55,10423.55,10423.55,10423.55,0],["2015-08-07",10423.55,10423.55,10423.55,10423.55,0],["2015-08-10",10481.79,10481.79,10423.55,10423.55,300],["2015-08-11",10423.55,10423.55,10423.55,10423.55,0],["2015-08-12",10423.55,10423.55,10423.55,10423.55,0],["2015-08-13",10423.55,10423.55,10423.55,10423.55,0],["2015-08-14",10423.55,10423.55,10423.55,10423.55,0],["2015-08-17",10423.55,10423.55,10423.55,10423.55,0],["2015-08-18",10423.55,10423.55,10423.55,10423.55,0],["2015-08-19",10423.55,10423.55,10423.55,10423.55,0],["2015-08-20",10423.55,10423.55,10423.55,10423.55,0],["2015-08-21",10423.55,10423.55,10423.55,10423.55,0],["2015-08-24",10423.55,10423.55,10423.55,10423.55,0],["2015-08-25",10423.55,10423.55,10423.55,10423.55,0],["2015-08-26",10423.55,10423.55,10423.55,10423.55,0],["2015-08-27",10423.55,10423.55,10423.55,10423.55,0],["2015-08-28",10423.55,10423.55,10423.55,10423.55,0],["2015-08-31",10423.55,10423.55,10423.55,10423.55,0],["2015-09-01",10423.55,10423.55,10423.55,10423.55,0],["2015-09-03",10423.55,10423.55,10423.55,10423.55,55],["2015-09-04",10423.55,10423.55,10423.55,10423.55,0],["2015-09-07",10423.55,10423.55,10423.55,10423.55,0],["2015-09-08",10423.55,10423.55,10423.55,10423.55,0],["2015-09-09",10423.55,10423.55,10423.55,10423.55,0],["2015-09-10",10423.55,10423.55,10423.55,10423.55,0],["2015-09-11",10423.55,10423.55,10423.55,10423.55,0],["2015-09-14",10423.55,10423.55,10423.55,10423.55,0],["2015-09-15",10423.55,10423.55,10423.55,10423.55,0],["2015-09-16",10423.55,10423.55,10423.55,10423.55,0],["2015-09-17",10423.55,10423.55,10423.55,10423.55,28],["2015-09-18",10423.55,10423.55,10423.55,10423.55,0],["2015-09-21",10423.55,10423.55,10423.55,10423.55,0],["2015-09-22",10423.55,10423.55,10423.55,10423.55,0],["2015-09-23",10423.55,10423.55,10423.55,10423.55,0],["2015-09-24",10423.55,10423.55,10423.55,10423.55,0],["2015-09-25",10423.55,10423.55,10423.55,10423.55,0],["2015-09-28",10423.55,10423.55,10423.55,10423.55,0],["2015-09-29",10423.55,10423.55,10423.55,10423.55,0],["2015-09-30",10423.55,10423.55,10423.55,10423.55,0],["2015-10-01",10423.55,10423.55,10423.55,10423.55,0],["2015-10-02",10423.55,10423.55,10423.55,10423.55,18],["2015-10-05",10423.55,10423.55,10423.55,10423.55,0],["2015-10-06",10423.55,10423.55,10423.55,10423.55,0],["2015-10-07",10423.55,10423.55,10423.55,10423.55,0],["2015-10-08",10423.55,10423.55,10423.55,10423.55,0],["2015-10-09",10423.55,10423.55,10423.55,10423.55,0],["2015-10-12",10423.55,10423.55,10423.55,10423.55,0],["2015-10-13",10423.55,10423.55,10423.55,10423.55,0],["2015-10-14",10423.55,10423.55,10423.55,10423.55,28],["2015-10-15",10423.55,10423.55,10423.55,10423.55,0],["2015-10-16",10423.55,10423.55,10423.55,10423.55,0],["2015-10-19",10423.55,10423.55,10423.55,10423.55,0],["2015-10-20",10423.55,10423.55,10423.55,10423.55,0],["2015-10-21",10423.55,10423.55,10423.55,10423.55,0],["2015-10-22",10423.55,10423.55,10423.55,10423.55,0],["2015-10-23",10423.55,10423.55,10423.55,10423.55,0],["2015-10-26",10423.55,10423.55,10423.55,10423.55,0],["2015-10-27",10423.55,10423.55,10423.55,10423.55,0],["2015-10-28",10423.55,10423.55,10423.55,10423.55,0],["2015-10-29",10423.55,10423.55,10423.55,10423.55,0],["2015-10-30",10423.55,10423.55,10423.55,10423.55,0],["2015-11-02",10423.55,10423.55,10423.55,10423.55,0],["2015-11-03",10423.55,10423.55,10423.55,10423.55,0],["2015-11-04",10423.55,10423.55,10423.55,10423.55,0],["2015-11-05",9433.61,9433.61,9433.61,9433.61,1000],["2015-11-06",9433.61,9433.61,9433.61,9433.61,0],["2015-11-09",9433.61,9433.61,9433.61,9433.61,0],["2015-11-10",9433.61,9433.61,9433.61,9433.61,0],["2015-11-11",9433.61,9433.61,9433.61,9433.61,0],["2015-11-12",9433.61,9433.61,9433.61,9433.61,0],["2015-11-13",9433.61,9433.61,9433.61,9433.61,0],["2015-11-16",9433.61,9433.61,9433.61,9433.61,0],["2015-11-17",9433.61,9433.61,9433.61,9433.61,0],["2015-11-18",9433.61,9433.61,9433.61,9433.61,0],["2015-11-19",9433.61,9433.61,9433.61,9433.61,0],["2015-11-20",9433.61,9433.61,9433.61,9433.61,0],["2015-11-23",9433.61,9433.61,9433.61,9433.61,0],["2015-11-24",9433.61,9433.61,9433.61,9433.61,0],["2015-11-25",9433.61,9433.61,9433.61,9433.61,0],["2015-11-26",9433.61,9433.61,9433.61,9433.61,5],["2015-11-27",9433.61,9433.61,9433.61,9433.61,25],["2015-11-30",8734.82,8734.82,8734.82,8734.82,2600],["2015-12-01",8734.82,8734.82,8734.82,8734.82,600],["2015-12-02",8734.82,8734.82,8734.82,8734.82,0],["2015-12-03",8734.82,8734.82,8734.82,8734.82,500],["2015-12-04",8734.82,8734.82,8734.82,8734.82,0],["2015-12-07",8734.82,8734.82,8734.82,8734.82,0],["2015-12-08",8734.82,8734.82,8734.82,8734.82,0],["2015-12-09",8734.82,8734.82,8734.82,8734.82,0],["2015-12-10",8734.82,8734.82,8734.82,8734.82,0],["2015-12-11",8734.82,8734.82,8734.82,8734.82,0],["2015-12-14",8734.82,8734.82,8734.82,8734.82,0],["2015-12-15",8734.82,8734.82,8734.82,8734.82,0],["2015-12-16",8734.82,8734.82,8734.82,8734.82,0],["2015-12-17",8734.82,8734.82,8734.82,8734.82,0],["2015-12-18",8734.82,8734.82,8734.82,8734.82,0],["2015-12-21",8734.82,8734.82,8734.82,8734.82,0],["2015-12-22",8734.82,8734.82,8734.82,8734.82,0],["2015-12-23",8734.82,8734.82,8734.82,8734.82,0],["2015-12-24",8734.82,8734.82,8734.82,8734.82,0],["2015-12-25",8734.82,8734.82,8734.82,8734.82,0],["2015-12-28",8734.82,8734.82,8734.82,8734.82,0],["2015-12-29",8734.82,8734.82,8734.82,8734.82,200],["2015-12-30",8734.82,8734.82,8734.82,8734.82,0],["2015-12-31",8734.82,8734.82,8734.82,8734.82,200],["2016-01-04",8734.82,8734.82,8734.82,8734.82,0],["2016-01-05",8734.82,8734.82,8734.82,8734.82,0],["2016-01-06",9608.3,9608.3,8734.82,8734.82,2000],["2016-01-07",8734.82,8734.82,8734.82,8734.82,0],["2016-01-08",8734.82,8734.82,8734.82,8734.82,0],["2016-01-11",8734.82,8734.82,8734.82,8734.82,0],["2016-01-12",8734.82,8734.82,8734.82,8734.82,0],["2016-01-13",8734.82,8734.82,8734.82,8734.82,0],["2016-01-14",8734.82,8734.82,8734.82,8734.82,0],["2016-01-15",8734.82,8734.82,8734.82,8734.82,0],["2016-01-18",8734.82,8734.82,8734.82,8734.82,0],["2016-01-19",8734.82,8734.82,8734.82,8734.82,0],["2016-01-20",8734.82,8734.82,8734.82,8734.82,0],["2016-01-21",8734.82,8734.82,8734.82,8734.82,0],["2016-01-22",8734.82,8734.82,8734.82,8734.82,0],["2016-01-25",8734.82,8734.82,8734.82,8734.82,0],["2016-01-26",8734.82,8734.82,8734.82,8734.82,0],["2016-01-27",8734.82,8734.82,8734.82,8734.82,0],["2016-01-28",8734.82,8734.82,8734.82,8734.82,0],["2016-01-29",8734.82,8734.82,8734.82,8734.82,0],["2016-02-01",8734.82,8734.82,8734.82,8734.82,0],["2016-02-02",8734.82,8734.82,8734.82,8734.82,0],["2016-02-03",8734.82,8734.82,8734.82,8734.82,0],["2016-02-04",8734.82,8734.82,8734.82,8734.82,0],["2016-02-05",8734.82,8734.82,8734.82,8734.82,0],["2016-02-15",8734.82,8734.82,8734.82,8734.82,0],["2016-02-16",8734.82,8734.82,8734.82,8734.82,0],["2016-02-17",8734.82,8734.82,8734.82,8734.82,0],["2016-02-18",8734.82,8734.82,8734.82,8734.82,0],["2016-02-19",7861.34,7861.34,7861.34,7861.34,100],["2016-02-22",7861.34,7861.34,7861.34,7861.34,0],["2016-02-23",7861.34,7861.34,7861.34,7861.34,0],["2016-02-24",7861.34,7861.34,7861.34,7861.34,0],["2016-02-25",7861.34,7861.34,7861.34,7861.34,0],["2016-02-26",7861.34,7861.34,7861.34,7861.34,0],["2016-02-29",7861.34,7861.34,7861.34,7861.34,0],["2016-03-01",7861.34,7861.34,7861.34,7861.34,0],["2016-03-02",7861.34,7861.34,7861.34,7861.34,0],["2016-03-03",7861.34,7861.34,7861.34,7861.34,0],["2016-03-04",7861.34,7861.34,7861.34,7861.34,0],["2016-03-07",7861.34,7861.34,7861.34,7861.34,0],["2016-03-08",7861.34,7861.34,7861.34,7861.34,0],["2016-03-09",7861.34,7861.34,7861.34,7861.34,0],["2016-03-10",7861.34,7861.34,7861.34,7861.34,0],["2016-03-11",7861.34,7861.34,7861.34,7861.34,0],["2016-03-14",7861.34,7861.34,7861.34,7861.34,0],["2016-03-15",7861.34,7861.34,7861.34,7861.34,0],["2016-03-16",7861.34,7861.34,7861.34,7861.34,0],["2016-03-17",7861.34,7861.34,7861.34,7861.34,0],["2016-03-18",7861.34,7861.34,7861.34,7861.34,0],["2016-03-21",7861.34,7861.34,7861.34,7861.34,0],["2016-03-22",7861.34,7861.34,7861.34,7861.34,0],["2016-03-23",7861.34,7861.34,7861.34,7861.34,0],["2016-03-24",7861.34,7861.34,7861.34,7861.34,0],["2016-03-25",7861.34,7861.34,7861.34,7861.34,0],["2016-03-28",7861.34,7861.34,7861.34,7861.34,0],["2016-03-29",7861.34,7861.34,7861.34,7861.34,0],["2016-03-30",7861.34,7861.34,7861.34,7861.34,0],["2016-03-31",7861.34,7861.34,7861.34,7861.34,0],["2016-04-01",7861.34,7861.34,7861.34,7861.34,0],["2016-04-04",7861.34,7861.34,7861.34,7861.34,0],["2016-04-05",7861.34,7861.34,7861.34,7861.34,0],["2016-04-06",7861.34,7861.34,7861.34,7861.34,0],["2016-04-07",7861.34,7861.34,7861.34,7861.34,0],["2016-04-08",7861.34,7861.34,7861.34,7861.34,0],["2016-04-11",7861.34,7861.34,7861.34,7861.34,0],["2016-04-12",8618.36,8618.36,8618.36,8618.36,100],["2016-04-13",9433.61,9433.61,9433.61,9433.61,100],["2016-04-14",9433.61,9433.61,9433.61,9433.61,0],["2016-04-15",10365.32,10365.32,10365.32,10365.32,100],["2016-04-19",10365.32,10365.32,10365.32,10365.32,0],["2016-04-20",10365.32,10365.32,10365.32,10365.32,10],["2016-04-21",10365.32,10365.32,10365.32,10365.32,0],["2016-04-22",10365.32,10365.32,10365.32,10365.32,0],["2016-04-25",10365.32,10365.32,10365.32,10365.32,10],["2016-04-26",10365.32,10365.32,10365.32,10365.32,0],["2016-04-27",10365.32,10365.32,10365.32,10365.32,0],["2016-04-28",10947.64,10947.64,10947.64,10947.64,110],["2016-04-29",10947.64,10947.64,10947.64,10947.64,0],["2016-05-04",10947.64,10947.64,10947.64,10947.64,0],["2016-05-05",9899.46,9899.46,9899.46,9899.46,200],["2016-05-06",8909.52,8909.52,8909.52,8909.52,1110],["2016-05-09",8909.52,8909.52,8909.52,8909.52,0],["2016-05-10",8909.52,8909.52,8909.52,8909.52,0],["2016-05-11",8734.82,8734.82,8734.82,8734.82,1200],["2016-05-12",8734.82,8734.82,8734.82,8734.82,0],["2016-05-13",8734.82,8734.82,8734.82,8734.82,0],["2016-05-16",8734.82,8734.82,8734.82,8734.82,0],["2016-05-17",8734.82,8734.82,8734.82,8734.82,900],["2016-05-18",8734.82,8734.82,8734.82,8734.82,0],["2016-05-19",8734.82,8734.82,8734.82,8734.82,0],["2016-05-20",8734.82,8734.82,8734.82,8734.82,0],["2016-05-23",8734.82,8734.82,8734.82,8734.82,0],["2016-05-24",8734.82,8734.82,8734.82,8734.82,0],["2016-05-25",8734.82,8734.82,8734.82,8734.82,0],["2016-05-26",8734.82,8734.82,8734.82,8734.82,0],["2016-05-27",8734.82,8734.82,8734.82,8734.82,0],["2016-05-30",8734.82,8734.82,8734.82,8734.82,1000],["2016-05-31",8734.82,8734.82,8734.82,8734.82,0],["2016-06-01",8734.82,8734.82,8734.82,8734.82,0],["2016-06-02",8734.82,8734.82,8734.82,8734.82,100],["2016-06-03",8734.82,8734.82,8734.82,8734.82,0],["2016-06-06",8734.82,8734.82,8734.82,8734.82,0],["2016-06-07",8734.82,8734.82,8734.82,8734.82,0],["2016-06-08",8734.82,8734.82,8734.82,8734.82,0],["2016-06-09",8734.82,8734.82,8734.82,8734.82,0],["2016-06-10",8734.82,8734.82,8734.82,8734.82,0],["2016-06-13",8734.82,8734.82,8734.82,8734.82,0],["2016-06-14",8734.82,8734.82,8734.82,8734.82,0],["2016-06-15",8734.82,8734.82,8734.82,8734.82,0],["2016-06-16",8734.82,8734.82,8734.82,8734.82,0],["2016-06-17",8734.82,8734.82,8734.82,8734.82,0],["2016-06-20",8734.82,8734.82,8734.82,8734.82,0],["2016-06-21",8734.82,8734.82,8734.82,8734.82,0],["2016-06-22",8734.82,8734.82,8734.82,8734.82,0],["2016-06-23",8734.82,8734.82,8734.82,8734.82,0],["2016-06-24",8734.82,8734.82,8734.82,8734.82,0],["2016-06-27",8734.82,8734.82,8734.82,8734.82,0],["2016-06-28",8734.82,8734.82,8734.82,8734.82,0],["2016-06-29",8734.82,8734.82,8734.82,8734.82,0],["2016-06-30",8734.82,8734.82,8734.82,8734.82,0],["2016-07-01",8734.82,8734.82,8734.82,8734.82,0],["2016-07-04",8734.82,8734.82,8734.82,8734.82,0],["2016-07-05",8734.82,8734.82,8734.82,8734.82,0],["2016-07-06",8734.82,8734.82,8734.82,8734.82,0],["2016-07-07",8734.82,8734.82,8734.82,8734.82,0],["2016-07-08",8734.82,8734.82,8734.82,8734.82,0],["2016-07-11",8734.82,8734.82,8734.82,8734.82,0],["2016-07-12",8734.82,8734.82,8734.82,8734.82,0],["2016-07-13",8734.82,8734.82,8734.82,8734.82,0],["2016-07-14",8734.82,8734.82,8734.82,8734.82,0],["2016-07-15",8734.82,8734.82,8734.82,8734.82,0],["2016-07-18",8734.82,8734.82,8734.82,8734.82,0],["2016-07-19",7861.34,7861.34,7861.34,7861.34,200],["2016-07-20",7861.34,7861.34,7861.34,7861.34,0],["2016-07-21",7861.34,7861.34,7861.34,7861.34,0],["2016-07-22",7861.34,7861.34,7861.34,7861.34,0],["2016-07-25",7861.34,7861.34,7861.34,7861.34,0],["2016-07-26",7861.34,7861.34,7861.34,7861.34,0],["2016-07-27",7861.34,7861.34,7861.34,7861.34,0],["2016-07-28",7861.34,7861.34,7861.34,7861.34,0],["2016-07-29",7861.34,7861.34,7861.34,7861.34,0],["2016-08-01",7861.34,7861.34,7861.34,7861.34,0],["2016-08-02",8618.36,8618.36,8618.36,8618.36,100],["2016-08-03",8618.36,8618.36,8618.36,8618.36,0],["2016-08-04",8618.36,8618.36,8618.36,8618.36,0],["2016-08-05",8618.36,8618.36,8618.36,8618.36,0],["2016-08-08",8618.36,8618.36,8618.36,8618.36,0],["2016-08-09",8618.36,8618.36,8618.36,8618.36,0],["2016-08-10",8618.36,8618.36,8618.36,8618.36,0],["2016-08-11",8618.36,8618.36,8618.36,8618.36,0],["2016-08-12",8618.36,8618.36,8618.36,8618.36,0],["2016-08-15",8618.36,8618.36,8618.36,8618.36,0],["2016-08-16",8618.36,8618.36,8618.36,8618.36,0],["2016-08-17",8618.36,8618.36,8618.36,8618.36,0],["2016-08-18",8618.36,8618.36,8618.36,8618.36,0],["2016-08-19",8618.36,8618.36,8618.36,8618.36,0],["2016-08-22",8618.36,8618.36,8618.36,8618.36,0],["2016-08-23",8618.36,8618.36,8618.36,8618.36,0],["2016-08-24",8618.36,8618.36,8618.36,8618.36,0],["2016-08-25",8618.36,8618.36,8618.36,8618.36,0],["2016-08-26",8618.36,8618.36,8618.36,8618.36,0],["2016-08-29",8618.36,8618.36,8618.36,8618.36,0],["2016-08-30",8618.36,8618.36,8618.36,8618.36,0],["2016-08-31",8618.36,8618.36,8618.36,8618.36,0],["2016-09-01",8618.36,8618.36,8618.36,8618.36,0],["2016-09-05",8618.36,8618.36,8618.36,8618.36,0],["2016-09-06",8618.36,8618.36,8618.36,8618.36,0],["2016-09-07",8618.36,8618.36,8618.36,8618.36,0],["2016-09-08",8618.36,8618.36,8618.36,8618.36,0],["2016-09-09",8618.36,8618.36,8618.36,8618.36,0],["2016-09-12",8618.36,8618.36,8618.36,8618.36,0],["2016-09-13",8618.36,8618.36,8618.36,8618.36,0],["2016-09-14",8618.36,8618.36,8618.36,8618.36,0],["2016-09-15",8618.36,8618.36,8618.36,8618.36,0],["2016-09-16",8618.36,8618.36,8618.36,8618.36,0],["2016-09-19",8618.36,8618.36,8618.36,8618.36,0],["2016-09-20",8618.36,8618.36,8618.36,8618.36,0],["2016-09-21",8618.36,8618.36,8618.36,8618.36,0],["2016-09-22",8618.36,8618.36,8618.36,8618.36,0],["2016-09-23",8618.36,8618.36,8618.36,8618.36,0],["2016-09-26",8618.36,8618.36,8618.36,8618.36,0],["2016-09-27",8618.36,8618.36,8618.36,8618.36,0],["2016-09-28",8618.36,8618.36,8618.36,8618.36,0],["2016-09-29",8618.36,8618.36,8618.36,8618.36,0],["2016-09-30",8618.36,8618.36,8618.36,8618.36,0],["2016-10-03",8618.36,8618.36,8618.36,8618.36,0],["2016-10-04",8618.36,8618.36,8618.36,8618.36,0],["2016-10-05",8618.36,8618.36,8618.36,8618.36,0],["2016-10-06",8618.36,8618.36,8618.36,8618.36,0],["2016-10-07",8618.36,8618.36,8618.36,8618.36,0],["2016-10-10",8618.36,8618.36,8618.36,8618.36,0],["2016-10-11",8618.36,8618.36,8618.36,8618.36,0],["2016-10-12",8618.36,8618.36,8618.36,8618.36,0],["2016-10-13",8618.36,8618.36,8618.36,8618.36,0],["2016-10-14",8618.36,8618.36,8618.36,8618.36,0],["2016-10-17",8618.36,8618.36,8618.36,8618.36,0],["2016-10-18",8618.36,8618.36,8618.36,8618.36,0],["2016-10-19",8618.36,8618.36,8618.36,8618.36,0],["2016-10-20",8618.36,8618.36,8618.36,8618.36,0],["2016-10-21",8618.36,8618.36,8618.36,8618.36,0],["2016-10-24",8618.36,8618.36,8618.36,8618.36,0],["2016-10-25",8618.36,8618.36,8618.36,8618.36,0],["2016-10-26",8618.36,8618.36,8618.36,8618.36,0],["2016-10-27",8618.36,8618.36,8618.36,8618.36,0],["2016-10-28",8618.36,8618.36,8618.36,8618.36,0],["2016-10-31",8618.36,8618.36,8618.36,8618.36,0],["2016-11-01",8618.36,8618.36,8618.36,8618.36,0],["2016-11-02",8618.36,8618.36,8618.36,8618.36,0],["2016-11-03",8618.36,8618.36,8618.36,8618.36,0],["2016-11-04",8618.36,8618.36,8618.36,8618.36,0],["2016-11-07",8618.36,8618.36,8618.36,8618.36,0],["2016-11-08",8618.36,8618.36,8618.36,8618.36,0],["2016-11-09",8618.36,8618.36,8618.36,8618.36,0],["2016-11-10",8618.36,8618.36,8618.36,8618.36,0],["2016-11-11",8618.36,8618.36,8618.36,8618.36,0],["2016-11-14",8618.36,8618.36,8618.36,8618.36,0],["2016-11-15",8618.36,8618.36,8618.36,8618.36,0],["2016-11-16",8618.36,8618.36,8618.36,8618.36,0],["2016-11-17",8618.36,8618.36,8618.36,8618.36,0],["2016-11-18",8618.36,8618.36,8618.36,8618.36,0],["2016-11-21",8618.36,8618.36,8618.36,8618.36,0],["2016-11-22",8618.36,8618.36,8618.36,8618.36,0],["2016-11-23",8618.36,8618.36,8618.36,8618.36,0],["2016-11-24",8618.36,8618.36,8618.36,8618.36,0],["2016-11-25",8618.36,8618.36,8618.36,8618.36,0],["2016-11-28",8618.36,8618.36,8618.36,8618.36,0],["2016-11-29",8618.36,8618.36,8618.36,8618.36,0],["2016-11-30",8618.36,8618.36,8618.36,8618.36,0],["2016-12-01",8618.36,8618.36,8618.36,8618.36,0],["2016-12-02",8618.36,8618.36,8618.36,8618.36,0],["2016-12-05",8618.36,8618.36,8618.36,8618.36,0],["2016-12-06",8618.36,8618.36,8618.36,8618.36,0],["2016-12-07",8618.36,8618.36,8618.36,8618.36,0],["2016-12-08",8618.36,8618.36,8618.36,8618.36,0],["2016-12-09",8618.36,8618.36,8618.36,8618.36,0],["2016-12-12",8618.36,8618.36,8618.36,8618.36,0],["2016-12-13",8618.36,8618.36,8618.36,8618.36,0],["2016-12-14",8618.36,8618.36,8618.36,8618.36,0],["2016-12-15",8618.36,8618.36,8618.36,8618.36,0],["2016-12-16",8618.36,8618.36,8618.36,8618.36,0],["2016-12-19",8618.36,8618.36,8618.36,8618.36,0],["2016-12-20",8618.36,8618.36,8618.36,8618.36,0],["2016-12-21",8618.36,8618.36,8618.36,8618.36,0],["2016-12-22",8618.36,8618.36,8618.36,8618.36,0],["2016-12-23",8618.36,8618.36,8618.36,8618.36,0],["2016-12-26",8618.36,8618.36,8618.36,8618.36,0],["2016-12-27",8618.36,8618.36,8618.36,8618.36,0],["2016-12-28",8618.36,8618.36,8618.36,8618.36,0],["2016-12-29",8618.36,8618.36,8618.36,8618.36,0],["2016-12-30",8618.36,8618.36,8618.36,8618.36,0],["2017-01-03",8618.36,8618.36,8618.36,8618.36,0],["2017-01-04",8618.36,8618.36,8618.36,8618.36,0],["2017-01-05",8618.36,8618.36,8618.36,8618.36,0],["2017-01-06",8618.36,8618.36,8618.36,8618.36,0],["2017-01-09",8618.36,8618.36,8618.36,8618.36,0],["2017-01-10",8618.36,8618.36,8618.36,8618.36,0],["2017-01-11",8618.36,8618.36,8618.36,8618.36,0],["2017-01-12",8618.36,8618.36,8618.36,8618.36,0],["2017-01-13",8618.36,8618.36,8618.36,8618.36,0],["2017-01-16",8618.36,8618.36,8618.36,8618.36,0],["2017-01-17",8618.36,8618.36,8618.36,8618.36,0],["2017-01-18",8618.36,8618.36,8618.36,8618.36,0],["2017-01-19",8618.36,8618.36,8618.36,8618.36,0],["2017-01-20",8618.36,8618.36,8618.36,8618.36,0],["2017-01-23",8618.36,8618.36,8618.36,8618.36,0],["2017-01-24",8618.36,8618.36,8618.36,8618.36,0],["2017-01-25",8618.36,8618.36,8618.36,8618.36,0],["2017-02-02",8618.36,8618.36,8618.36,8618.36,0],["2017-02-03",8618.36,8618.36,8618.36,8618.36,0],["2017-02-06",8618.36,8618.36,8618.36,8618.36,0],["2017-02-07",8618.36,8618.36,8618.36,8618.36,0],["2017-02-08",8618.36,8618.36,8618.36,8618.36,0],["2017-02-09",8618.36,8618.36,8618.36,8618.36,0],["2017-02-10",8618.36,8618.36,8618.36,8618.36,0],["2017-02-13",8618.36,8618.36,8618.36,8618.36,0],["2017-02-14",8618.36,8618.36,8618.36,8618.36,0],["2017-02-15",8618.36,8618.36,8618.36,8618.36,0],["2017-02-16",8618.36,8618.36,8618.36,8618.36,0],["2017-02-17",8618.36,8618.36,8618.36,8618.36,0],["2017-02-20",8618.36,8618.36,8618.36,8618.36,0],["2017-02-21",8618.36,8618.36,8618.36,8618.36,0],["2017-02-22",8618.36,8618.36,8618.36,8618.36,0],["2017-02-23",8618.36,8618.36,8618.36,8618.36,0],["2017-02-24",8618.36,8618.36,8618.36,8618.36,0],["2017-02-27",8618.36,8618.36,8618.36,8618.36,0],["2017-02-28",8618.36,8618.36,8618.36,8618.36,0],["2017-03-01",8618.36,8618.36,8618.36,8618.36,0],["2017-03-02",8618.36,8618.36,8618.36,8618.36,0],["2017-03-03",8618.36,8618.36,8618.36,8618.36,0],["2017-03-06",8618.36,8618.36,8618.36,8618.36,0],["2017-03-07",8618.36,8618.36,8618.36,8618.36,0],["2017-03-08",8618.36,8618.36,8618.36,8618.36,0],["2017-03-09",8618.36,8618.36,8618.36,8618.36,0],["2017-03-10",8618.36,8618.36,8618.36,8618.36,0],["2017-03-13",7861.34,7861.34,7803.11,7803.11,2100],["2017-03-14",7803.11,7803.11,7803.11,7803.11,0],["2017-03-15",7803.11,7803.11,7803.11,7803.11,0],["2017-03-16",7803.11,7803.11,7803.11,7803.11,0],["2017-03-17",7803.11,7803.11,7803.11,7803.11,0],["2017-03-20",7803.11,7803.11,7803.11,7803.11,0],["2017-03-21",7803.11,7803.11,7803.11,7803.11,50],["2017-03-22",7803.11,7803.11,7803.11,7803.11,0],["2017-03-23",7803.11,7803.11,7803.11,7803.11,0],["2017-03-24",7803.11,7803.11,7803.11,7803.11,0],["2017-03-27",7803.11,7803.11,7803.11,7803.11,0],["2017-03-28",7803.11,7803.11,7803.11,7803.11,0],["2017-03-29",7803.11,7803.11,7803.11,7803.11,0],["2017-03-30",7803.11,7803.11,7803.11,7803.11,0],["2017-03-31",7803.11,7803.11,7803.11,7803.11,0],["2017-04-03",7803.11,7803.11,7803.11,7803.11,0],["2017-04-04",7803.11,7803.11,7803.11,7803.11,0],["2017-04-05",7803.11,7803.11,7803.11,7803.11,90],["2017-04-07",7803.11,7803.11,7803.11,7803.11,0],["2017-04-10",7803.11,7803.11,7803.11,7803.11,0],["2017-04-11",7861.34,7861.34,7861.34,7861.34,600],["2017-04-12",7861.34,7861.34,7861.34,7861.34,0],["2017-04-13",7861.34,7861.34,7861.34,7861.34,0],["2017-04-14",7861.34,7861.34,7861.34,7861.34,0],["2017-04-17",7861.34,7861.34,7861.34,7861.34,0],["2017-04-18",7861.34,7861.34,7861.34,7861.34,0],["2017-04-19",7861.34,7861.34,7861.34,7861.34,0],["2017-04-20",7861.34,7861.34,7861.34,7861.34,90],["2017-04-21",7861.34,7861.34,7861.34,7861.34,0],["2017-04-24",7861.34,7861.34,7861.34,7861.34,0],["2017-04-25",7861.34,7861.34,7861.34,7861.34,0],["2017-04-26",8618.36,8618.36,8618.36,8618.36,100],["2017-04-27",9433.61,9433.61,9433.61,9433.61,100],["2017-04-28",9433.61,9433.61,9433.61,9433.61,0],["2017-05-03",10365.32,10365.32,10365.32,10365.32,500],["2017-05-04",10772.95,11297.04,10772.95,11297.04,300],["2017-05-05",11297.04,11297.04,11297.04,11297.04,0],["2017-05-08",12403.45,12403.45,12403.45,12403.45,500],["2017-05-09",12403.45,12403.45,12403.45,12403.45,0],["2017-05-10",13626.32,13626.32,13626.32,13626.32,2300],["2017-05-11",13626.32,13626.32,13626.32,13626.32,0],["2017-05-12",14965.66,14965.66,14965.66,14965.66,100],["2017-05-15",14965.66,14965.66,14965.66,14965.66,0],["2017-05-16",14965.66,14965.66,14965.66,14965.66,0],["2017-05-17",16455.45,16455.45,16455.45,16455.45,100],["2017-05-18",18080.68,18080.68,18080.68,18080.68,100],["2017-05-19",19638.2,19638.2,19638.2,19638.2,400],["2017-05-22",20315.38,20315.38,17809.81,17809.81,2400],["2017-05-23",17809.81,17809.81,17809.81,17809.81,0],["2017-05-24",17809.81,18283.84,17809.81,18283.84,400],["2017-05-25",18283.84,18283.84,18283.84,18283.84,0],["2017-05-26",18283.84,18283.84,18283.84,18283.84,0],["2017-05-29",20112.22,20112.22,20112.22,20112.22,1700],["2017-05-30",20315.38,20315.38,20315.38,20315.38,100],["2017-05-31",20315.38,20315.38,20315.38,20315.38,0],["2017-06-01",20315.38,20315.38,20315.38,20315.38,0],["2017-06-02",20315.38,20315.38,20315.38,20315.38,0],["2017-06-05",20315.38,20315.38,20315.38,20315.38,400],["2017-06-06",19299.61,19299.61,18283.84,18283.84,700],["2017-06-07",16929.48,18283.84,16929.48,18283.84,616200],["2017-06-08",18283.84,18283.84,18283.84,18283.84,254400],["2017-06-09",17471.22,17471.22,17471.22,17471.22,800],["2017-06-12",17471.22,17471.22,17471.22,17471.22,0],["2017-06-13",17471.22,17471.22,17471.22,17471.22,0],["2017-06-14",17471.22,17471.22,17471.22,17471.22,0],["2017-06-15",17471.22,17471.22,17471.22,17471.22,0],["2017-06-16",17471.22,17471.22,17471.22,17471.22,0],["2017-06-19",17471.22,17471.22,17471.22,17471.22,100],["2017-06-20",17471.22,17471.22,17471.22,17471.22,0],["2017-06-21",15778.27,15778.27,15778.27,15778.27,100],["2017-06-22",14897.94,17335.79,14897.94,15101.1,800],["2017-06-23",13611.3,13679.02,13611.3,13679.02,200],["2017-06-26",14491.63,14491.63,14491.63,14491.63,200],["2017-06-27",14491.63,14491.63,14491.63,14491.63,60],["2017-06-28",15913.71,15913.71,15913.71,15913.71,500],["2017-06-29",14356.2,14356.2,14356.2,14356.2,100],["2017-06-30",15778.27,15778.27,15778.27,15778.27,100],["2017-07-03",15778.27,15778.27,15778.27,15778.27,60],["2017-07-04",14220.76,14220.76,14220.76,14220.76,100],["2017-07-05",14220.76,14220.76,14220.76,14220.76,0],["2017-07-06",14220.76,14220.76,14220.76,14220.76,0],["2017-07-07",12934.12,14220.76,12934.12,14220.76,200],["2017-07-10",13408.15,13408.15,13408.15,13408.15,100],["2017-07-11",13408.15,13408.15,13408.15,13408.15,0],["2017-07-12",14694.79,14694.79,12189.23,14694.79,325],["2017-07-13",14694.79,14694.79,14694.79,14694.79,0],["2017-07-14",16116.86,16116.86,16116.86,16116.86,575],["2017-07-17",16116.86,16116.86,16116.86,16116.86,0],["2017-07-18",17606.66,17674.38,17606.66,17674.38,500],["2017-07-19",17674.38,17674.38,17674.38,17674.38,0],["2017-07-20",15981.43,19367.32,15981.43,19367.32,300],["2017-07-21",19638.2,19976.79,19638.2,19976.79,700],["2017-07-24",21940.61,21940.61,21940.61,21940.61,200],["2017-07-25",21940.61,21940.61,21940.61,21940.61,0],["2017-07-26",24107.58,24107.58,24107.58,24107.58,100],["2017-07-27",26477.71,26477.71,26477.71,26477.71,1650],["2017-07-28",27087.17,27087.17,27087.17,27087.17,300],["2017-07-31",26951.73,27087.17,26951.73,27087.17,800],["2017-08-01",26071.4,27019.45,25055.63,27019.45,1900],["2017-08-02",24717.04,27087.17,24717.04,27087.17,402],["2017-08-03",27087.17,27087.17,27087.17,27087.17,0],["2017-08-04",27087.17,27087.17,27087.17,27087.17,2],["2017-08-07",24513.89,27087.17,24513.89,27087.17,278],["2017-08-08",27087.17,27087.17,27087.17,27087.17,8],["2017-08-09",27087.17,27087.17,27087.17,27087.17,0],["2017-08-10",24446.17,24446.17,24446.17,24446.17,100],["2017-08-11",22346.91,22685.5,22346.91,22685.5,400],["2017-08-14",24920.19,24920.19,22008.32,22008.32,500],["2017-08-15",20315.38,24175.3,20315.38,24175.3,1400],["2017-08-16",21872.89,21872.89,21872.89,21872.89,200],["2017-08-17",20383.09,23972.14,20383.09,23972.14,1500],["2017-08-18",26274.55,26274.55,25055.63,26003.68,700],["2017-08-21",28441.53,28441.53,28441.53,28441.53,100],["2017-08-22",31217.96,31217.96,31217.96,31217.96,245],["2017-08-23",28102.94,31759.7,28102.94,31421.11,1100],["2017-08-24",31421.11,31421.11,31421.11,31421.11,0],["2017-08-25",34400.7,34400.7,34400.7,34400.7,200],["2017-08-28",34400.7,34400.7,34400.7,34400.7,0],["2017-08-29",34400.7,34400.7,34400.7,34400.7,0],["2017-08-30",34400.7,34400.7,34400.7,34400.7,0],["2017-08-31",34400.7,34400.7,34400.7,34400.7,0],["2017-09-01",37718.88,37718.88,33858.96,33858.96,400],["2017-09-05",33858.96,33858.96,33858.96,33858.96,0],["2017-09-06",33858.96,33858.96,33858.96,33858.96,0],["2017-09-07",33858.96,33858.96,33858.96,33858.96,0],["2017-09-08",33858.96,33858.96,33858.96,33858.96,0],["2017-09-11",37109.42,37109.42,37109.42,37109.42,217],["2017-09-12",40630.75,40630.75,36567.68,36567.68,215],["2017-09-13",36567.68,36567.68,36567.68,36567.68,0],["2017-09-14",36567.68,36567.68,36567.68,36567.68,0],["2017-09-15",40156.73,40156.73,32910.91,32910.91,200],["2017-09-18",29660.45,36025.93,29660.45,35755.06,1000],["2017-09-19",35755.06,35755.06,35755.06,35755.06,0],["2017-09-20",35755.06,35755.06,35755.06,35755.06,0],["2017-09-21",32233.73,32233.73,32233.73,32233.73,100],["2017-09-22",32233.73,32233.73,32233.73,32233.73,0],["2017-09-25",32233.73,32233.73,32233.73,32233.73,0],["2017-09-26",32233.73,32233.73,32233.73,32233.73,0],["2017-09-27",32233.73,32233.73,32233.73,32233.73,200],["2017-09-28",32233.73,32233.73,32233.73,32233.73,0],["2017-09-29",29050.99,29050.99,29050.99,29050.99,100],["2017-10-02",26206.83,26206.83,26206.83,26206.83,200],["2017-10-03",23701.27,23701.27,23633.55,23633.55,200],["2017-10-04",21331.14,21331.14,21331.14,21331.14,1300],["2017-10-05",21331.14,21331.14,21331.14,21331.14,0],["2017-10-06",20315.38,22346.91,20315.38,22346.91,1045],["2017-10-09",21669.73,22617.78,21669.73,22617.78,200],["2017-10-10",22617.78,22617.78,22617.78,22617.78,0],["2017-10-11",20518.53,20518.53,20518.53,20518.53,100],["2017-10-12",22346.91,22550.07,22346.91,22550.07,600],["2017-10-13",22346.91,24784.76,22346.91,24784.76,1200],["2017-10-16",27087.17,27154.89,27087.17,27154.89,200],["2017-10-17",27019.45,27154.89,24446.17,24446.17,1940],["2017-10-18",22076.04,25665.09,22008.32,24378.45,1900],["2017-10-19",26409.99,26816.3,26409.99,26816.3,400],["2017-10-20",29118.7,29118.7,26409.99,26409.99,560],["2017-10-23",26545.42,28441.53,26545.42,28373.81,434],["2017-10-24",28373.81,28441.53,27087.17,27764.35,600],["2017-10-25",28373.81,28373.81,28373.81,28373.81,300],["2017-10-26",28373.81,28373.81,28373.81,28373.81,0],["2017-10-27",27764.35,28441.53,27764.35,28441.53,800],["2017-10-30",27764.35,27764.35,27764.35,27764.35,300],["2017-10-31",27764.35,27764.35,27764.35,27764.35,400],["2017-11-01",27764.35,27764.35,27764.35,27764.35,0],["2017-11-02",27764.35,27764.35,27764.35,27764.35,100],["2017-11-03",27764.35,27764.35,27764.35,27764.35,0],["2017-11-06",27764.35,27764.35,27764.35,27764.35,0],["2017-11-07",25461.94,26477.71,25461.94,25461.94,300],["2017-11-08",25461.94,25461.94,25461.94,25461.94,100],["2017-11-09",23024.09,23024.09,23024.09,23024.09,1200],["2017-11-10",23024.09,23701.27,23024.09,23701.27,5100],["2017-11-13",23701.27,23701.27,23701.27,23701.27,100],["2017-11-14",23701.27,23701.27,23701.27,23701.27,0],["2017-11-15",22685.5,23024.09,22685.5,23024.09,1500],["2017-11-16",23024.09,23024.09,23024.09,23024.09,0],["2017-11-17",23024.09,23024.09,23024.09,23024.09,200],["2017-11-20",22753.22,23024.09,22753.22,22753.22,3400],["2017-11-21",23633.55,23633.55,22753.22,23024.09,3200],["2017-11-22",22888.66,23024.09,22888.66,23024.09,2900],["2017-11-23",22956.37,22956.37,22956.37,22956.37,100],["2017-11-24",22550.07,22550.07,22550.07,22550.07,840],["2017-11-27",22550.07,22550.07,22550.07,22550.07,15],["2017-11-28",22956.37,23701.27,22956.37,23701.27,2700],["2017-11-29",23701.27,23701.27,23701.27,23701.27,0],["2017-11-30",23701.27,23701.27,23701.27,23701.27,0],["2017-12-01",23024.09,23701.27,22753.22,23701.27,8600],["2017-12-04",23362.68,23362.68,23227.25,23227.25,4500],["2017-12-05",23227.25,23227.25,23227.25,23227.25,0],["2017-12-06",23024.09,23024.09,23024.09,23024.09,300],["2017-12-07",23024.09,23024.09,23024.09,23024.09,0],["2017-12-08",23024.09,23024.09,23024.09,23024.09,55],["2017-12-11",23024.09,23024.09,23024.09,23024.09,0],["2017-12-12",22685.5,22685.5,22550.07,22550.07,1000],["2017-12-13",23024.09,23024.09,23024.09,23024.09,200],["2017-12-14",23024.09,23024.09,23024.09,23024.09,300],["2017-12-15",23024.09,23024.09,23024.09,23024.09,500],["2017-12-18",22550.07,23024.09,22550.07,23024.09,690],["2017-12-19",22685.5,22685.5,22685.5,22685.5,500],["2017-12-20",22685.5,22685.5,22685.5,22685.5,800],["2017-12-21",22346.91,22482.35,22346.91,22414.63,807],["2017-12-22",22414.63,22414.63,22414.63,22414.63,0],["2017-12-25",22685.5,22685.5,22685.5,22685.5,220],["2017-12-26",22414.63,22414.63,22414.63,22414.63,1600],["2017-12-27",22414.63,22414.63,22414.63,22414.63,0],["2017-12-28",22414.63,22414.63,22414.63,22414.63,0],["2017-12-29",22346.91,22346.91,22346.91,22346.91,2100],["2018-01-02",22346.91,22685.5,22346.91,22685.5,1200],["2018-01-03",22346.91,22346.91,22346.91,22346.91,700],["2018-01-04",22346.91,22346.91,22008.32,22346.91,2000],["2018-01-05",22346.91,22346.91,22346.91,22346.91,20],["2018-01-08",22346.91,22346.91,20992.55,22008.32,3000],["2018-01-09",21669.73,21669.73,21331.14,21331.14,4130],["2018-01-10",21331.14,21331.14,21331.14,21331.14,500],["2018-01-11",21060.27,21060.27,20992.55,20992.55,500],["2018-01-12",20992.55,20992.55,20992.55,20992.55,100],["2018-01-15",20992.55,20992.55,20992.55,20992.55,465],["2018-01-16",20992.55,20992.55,20992.55,20992.55,100],["2018-01-17",20992.55,20992.55,20992.55,20992.55,6],["2018-01-18",20992.55,20992.55,20992.55,20992.55,148],["2018-01-19",20315.38,20924.84,19638.2,20586.25,3500],["2018-01-22",18622.43,20315.38,18554.71,20179.94,6500],["2018-01-23",20653.97,20653.97,20653.97,20653.97,225],["2018-01-24",18622.43,18622.43,18622.43,18622.43,100],["2018-01-25",18283.84,18283.84,17945.25,17945.25,500],["2018-01-26",16320.02,16320.02,16320.02,16320.02,100],["2018-01-29",16861.76,16861.76,16861.76,16861.76,1100],["2018-01-30",15642.84,15642.84,15642.84,15642.84,100],["2018-01-31",16252.3,16590.89,16252.3,16590.89,300],["2018-02-01",15101.1,15101.1,15101.1,15101.1,100],["2018-02-02",15507.4,15507.4,15507.4,15507.4,300],["2018-02-05",14288.48,14288.48,14288.48,14288.48,100],["2018-02-06",12934.12,14220.76,12866.4,14220.76,12120],["2018-02-07",13611.3,14627.07,13611.3,14627.07,200],["2018-02-08",15101.1,15575.12,14830.22,15575.12,800],["2018-02-09",14288.48,15168.81,14220.76,15168.81,700],["2018-02-12",15168.81,15168.81,15168.81,15168.81,0],["2018-02-13",13949.89,15168.81,13949.89,15168.81,200],["2018-02-21",14288.48,16387.74,14288.48,16387.74,500],["2018-02-22",14897.94,16184.58,14897.94,16184.58,2900],["2018-02-23",17064.92,17064.92,17064.92,17064.92,200],["2018-02-26",15439.69,16726.33,15371.97,16726.33,800],["2018-02-27",16726.33,16726.33,16726.33,16726.33,0],["2018-02-28",16726.33,16726.33,16726.33,16726.33,0],["2018-03-01",15575.12,15575.12,15575.12,15575.12,300],["2018-03-02",16184.58,16184.58,15913.71,15913.71,400],["2018-03-05",15913.71,15913.71,15913.71,15913.71,0],["2018-03-06",14356.2,14423.92,14356.2,14423.92,1100],["2018-03-07",15507.4,15507.4,13882.17,13882.17,200],["2018-03-08",13746.74,13746.74,13746.74,13746.74,300],["2018-03-09",15033.38,15033.38,15033.38,15033.38,600],["2018-03-12",13882.17,16455.45,13543.58,16455.45,13862],["2018-03-13",16794.04,16794.04,16590.89,16794.04,1600],["2018-03-14",16929.48,16929.48,16929.48,16929.48,600],["2018-03-15",16252.3,17471.22,16252.3,17471.22,1400],["2018-03-16",16929.48,16929.48,16387.74,16387.74,700],["2018-03-19",16387.74,16387.74,16387.74,16387.74,0],["2018-03-20",16387.74,16387.74,16387.74,16387.74,575],["2018-03-21",16387.74,16590.89,16387.74,16590.89,800],["2018-03-22",16590.89,16590.89,16590.89,16590.89,0],["2018-03-23",16861.76,16861.76,16861.76,16861.76,230],["2018-03-26",17200.35,17200.35,16590.89,16861.76,600],["2018-03-27",16590.89,16590.89,16590.89,16590.89,600],["2018-03-28",16590.89,16590.89,16590.89,16590.89,100],["2018-03-29",17471.22,17471.22,16929.48,16929.48,900],["2018-03-30",16929.48,16929.48,16929.48,16929.48,5700],["2018-04-02",16861.76,16929.48,16861.76,16929.48,6900],["2018-04-03",16861.76,16929.48,16861.76,16929.48,2300],["2018-04-04",17538.94,17538.94,17538.94,17538.94,200],["2018-04-05",16929.48,16929.48,16929.48,16929.48,3400],["2018-04-06",16929.48,16929.48,16929.48,16929.48,3200],["2018-04-09",18554.71,18554.71,16929.48,17403.51,1200],["2018-04-10",19028.74,19028.74,19028.74,19028.74,100],["2018-04-11",20924.84,20924.84,19028.74,19028.74,2700],["2018-04-12",20924.84,20924.84,20653.97,20789.4,1700],["2018-04-13",22820.94,22820.94,19638.2,20924.84,1200],["2018-04-16",22820.94,22820.94,22820.94,22820.94,500],["2018-04-17",22346.91,22346.91,21669.73,21669.73,1100],["2018-04-18",21669.73,21669.73,21669.73,21669.73,0],["2018-04-19",21669.73,21669.73,21669.73,21669.73,0],["2018-04-20",19976.79,19976.79,19502.76,19502.76,4200],["2018-04-23",19502.76,19502.76,19502.76,19502.76,0],["2018-04-24",19502.76,19502.76,19502.76,19502.76,0],["2018-04-26",21263.43,21263.43,18283.84,20721.68,900],["2018-04-27",20721.68,20721.68,20721.68,20721.68,300],["2018-05-02",20721.68,20721.68,20721.68,20721.68,0],["2018-05-03",20315.38,20315.38,20315.38,20315.38,100],["2018-05-04",21602.02,21602.02,21602.02,21602.02,100],["2018-05-07",23701.27,23701.27,23701.27,23701.27,300],["2018-05-08",23701.27,23701.27,23701.27,23701.27,0],["2018-05-09",23701.27,23701.27,23701.27,23701.27,0],["2018-05-10",23701.27,23701.27,23701.27,23701.27,0],["2018-05-11",23701.27,23701.27,23701.27,23701.27,0],["2018-05-14",23701.27,23701.27,23701.27,23701.27,0],["2018-05-15",23701.27,23701.27,23701.27,23701.27,0],["2018-05-16",23701.27,23701.27,23701.27,23701.27,0],["2018-05-17",23701.27,23701.27,23701.27,23701.27,0],["2018-05-18",23701.27,23701.27,23701.27,23701.27,0],["2018-05-21",23701.27,23701.27,23701.27,23701.27,0],["2018-05-22",23701.27,23701.27,23701.27,23701.27,0],["2018-05-23",23701.27,23701.27,23701.27,23701.27,0],["2018-05-24",23004.18,23004.18,23004.18,23004.18,200],["2018-05-25",23004.18,23004.18,23004.18,23004.18,0],["2018-05-28",23980.11,23980.11,23980.11,23980.11,200],["2018-05-29",23980.11,23980.11,23980.11,23980.11,0],["2018-05-30",23980.11,23980.11,23980.11,23980.11,0],["2018-05-31",23980.11,23980.11,23980.11,23980.11,0],["2018-06-01",23980.11,23980.11,23980.11,23980.11,0],["2018-06-04",23980.11,23980.11,23980.11,23980.11,0],["2018-06-05",26141.11,26141.11,26141.11,26141.11,200],["2018-06-06",26768.49,26768.49,26768.49,26768.49,300],["2018-06-07",27814.14,27814.14,27814.14,27814.14,300],["2018-06-08",27814.14,27814.14,27814.14,27814.14,0],["2018-06-11",27814.14,27814.14,27814.14,27814.14,0],["2018-06-12",25095.46,25095.46,25095.46,25095.46,100],["2018-06-13",22585.92,22585.92,22585.92,22585.92,400],["2018-06-14",22585.92,22585.92,22585.92,22585.92,0],["2018-06-15",24607.5,24607.5,20564.34,20564.34,900],["2018-06-18",20564.34,20564.34,20564.34,20564.34,100],["2018-06-19",20564.34,20564.34,20564.34,20564.34,0],["2018-06-20",22237.37,22585.92,20912.89,22585.92,6300],["2018-06-21",20564.34,20564.34,20355.21,20355.21,3900],["2018-06-22",18333.63,20355.21,18333.63,18333.63,1800],["2018-06-25",16521.18,16521.18,16521.18,16521.18,1200],["2018-06-26",14917.86,14917.86,14917.86,14917.86,1000],["2018-06-27",16381.76,16381.76,13453.96,13453.96,22200],["2018-06-28",12199.18,13941.92,12199.18,12687.15,53400],["2018-07-06",17636.53,17636.53,17636.53,17636.53,100],["2018-07-09",17636.53,17636.53,17636.53,17636.53,0],["2018-07-10",17636.53,17636.53,17636.53,17636.53,0],["2018-07-11",17636.53,17636.53,17636.53,17636.53,0],["2018-07-12",17636.53,17636.53,17636.53,17636.53,0],["2018-07-13",17636.53,17636.53,17636.53,17636.53,0],["2018-07-16",17636.53,17636.53,17636.53,17636.53,0],["2018-07-17",17636.53,17636.53,17636.53,17636.53,0],["2018-07-18",17636.53,17636.53,17636.53,17636.53,0],["2018-07-19",17636.53,17636.53,17636.53,17636.53,0],["2018-07-20",17636.53,17636.53,17636.53,17636.53,0],["2018-07-23",17636.53,17636.53,17636.53,17636.53,0],["2018-07-24",17636.53,17636.53,17636.53,17636.53,0],["2018-07-25",17636.53,17636.53,17636.53,17636.53,0],["2018-07-26",17636.53,17636.53,17636.53,17636.53,0],["2018-07-27",17636.53,17636.53,17636.53,17636.53,0],["2018-07-30",17636.53,17636.53,17636.53,17636.53,0],["2018-07-31",17636.53,17636.53,17636.53,17636.53,0],["2018-08-01",17636.53,17636.53,17636.53,17636.53,0],["2018-08-02",17636.53,17636.53,17636.53,17636.53,0],["2018-08-03",17636.53,17636.53,17636.53,17636.53,0],["2018-08-06",17636.53,17636.53,17636.53,17636.53,0],["2018-08-07",17636.53,17636.53,17636.53,17636.53,0],["2018-08-08",17636.53,17636.53,17636.53,17636.53,0],["2018-08-09",17427.41,17427.41,17427.41,17427.41,100],["2018-08-10",17427.41,17427.41,17427.41,17427.41,0],["2018-08-13",17427.41,17427.41,17427.41,17427.41,0],["2018-08-14",17427.41,17427.41,17427.41,17427.41,0],["2018-08-15",17427.41,17427.41,17427.41,17427.41,0],["2018-08-16",17427.41,17427.41,17427.41,17427.41,0],["2018-08-17",17427.41,17427.41,17427.41,17427.41,0],["2018-08-20",17775.95,17775.95,17775.95,17775.95,100],["2018-08-21",17775.95,17775.95,17775.95,17775.95,0],["2018-08-22",17775.95,17775.95,17775.95,17775.95,0],["2018-08-23",17775.95,17775.95,17775.95,17775.95,0],["2018-08-24",17775.95,17775.95,17775.95,17775.95,0],["2018-08-27",17775.95,17775.95,17775.95,17775.95,0],["2018-08-28",17775.95,17775.95,17775.95,17775.95,0],["2018-08-29",17775.95,17775.95,17775.95,17775.95,0],["2018-08-30",17775.95,17775.95,17775.95,17775.95,0],["2018-08-31",17775.95,17775.95,17775.95,17775.95,0],["2018-09-04",17775.95,17775.95,17775.95,17775.95,0],["2018-09-05",17775.95,17775.95,17775.95,17775.95,0],["2018-09-06",17775.95,17775.95,17775.95,17775.95,0],["2018-09-07",17775.95,17775.95,17775.95,17775.95,0],["2018-09-10",17775.95,17775.95,17775.95,17775.95,0],["2018-09-11",17775.95,17775.95,17775.95,17775.95,0],["2018-09-12",17775.95,17775.95,17775.95,17775.95,0],["2018-09-13",17775.95,17775.95,17775.95,17775.95,0],["2018-09-14",17775.95,17775.95,17775.95,17775.95,0],["2018-09-17",17775.95,17775.95,17775.95,17775.95,0],["2018-09-18",17775.95,17775.95,17775.95,17775.95,0],["2018-09-19",15475.54,15475.54,15475.54,15475.54,100],["2018-09-20",15475.54,15475.54,15475.54,15475.54,0],["2018-09-21",15475.54,15475.54,15475.54,15475.54,0],["2018-09-24",15475.54,15475.54,15475.54,15475.54,0],["2018-09-25",15475.54,15475.54,15475.54,15475.54,0],["2018-09-26",15475.54,15475.54,15475.54,15475.54,0],["2018-09-27",15475.54,15475.54,15475.54,15475.54,0],["2018-09-28",15475.54,15475.54,15475.54,15475.54,0],["2018-10-01",15475.54,15475.54,15475.54,15475.54,0],["2018-10-02",15475.54,15475.54,15475.54,15475.54,0],["2018-10-03",15475.54,15475.54,15475.54,15475.54,0],["2018-10-04",15475.54,15475.54,15475.54,15475.54,0],["2018-10-05",15475.54,15475.54,15475.54,15475.54,0],["2018-10-08",15475.54,15475.54,15475.54,15475.54,0],["2018-10-09",13593.38,14290.47,13593.38,14290.47,2000],["2018-10-10",14151.05,14151.05,14151.05,14151.05,0],["2018-10-11",14151.05,14151.05,14151.05,14151.05,0],["2018-10-12",14151.05,14151.05,14151.05,14151.05,0],["2018-10-15",14151.05,14151.05,14151.05,14151.05,0],["2018-10-16",14151.05,14151.05,14151.05,14151.05,0],["2018-10-17",14151.05,14151.05,14151.05,14151.05,48131],["2018-10-18",14151.05,14151.05,14151.05,14151.05,36359],["2018-10-19",14151.05,14151.05,14151.05,14151.05,182858],["2018-10-22",14151.05,14151.05,14151.05,14151.05,20000],["2018-10-23",14151.05,14151.05,14151.05,14151.05,30000],["2018-10-24",14151.05,14151.05,14151.05,14151.05,227652],["2018-10-25",14151.05,14151.05,14151.05,14151.05,15300],["2018-10-26",14151.05,14151.05,14151.05,14151.05,0],["2018-10-29",14151.05,14151.05,14151.05,14151.05,20000],["2018-10-30",16172.63,16172.63,16172.63,16172.63,20100],["2018-10-31",16172.63,16172.63,16172.63,16172.63,0],["2018-11-01",18473.05,18473.05,18473.05,18473.05,100],["2018-11-02",18473.05,18473.05,18473.05,18473.05,0],["2018-11-05",21052.31,21052.31,21052.31,21052.31,100],["2018-11-06",21052.31,21052.31,21052.31,21052.31,0],["2018-11-07",17915.37,17915.37,17915.37,17915.37,100],["2018-11-08",17915.37,17915.37,17915.37,17915.37,0],["2018-11-09",17915.37,17915.37,17915.37,17915.37,0],["2018-11-12",17915.37,17915.37,17915.37,17915.37,0],["2018-11-13",20564.34,20564.34,20564.34,20564.34,100],["2018-11-14",17566.82,17566.82,17566.82,17566.82,100],["2018-11-15",17566.82,17566.82,17566.82,17566.82,0],["2018-11-16",17566.82,17566.82,17566.82,17566.82,0],["2018-11-19",14987.57,14987.57,14987.57,14987.57,100],["2018-11-20",14987.57,14987.57,14987.57,14987.57,0],["2018-11-21",14987.57,14987.57,14987.57,14987.57,0],["2018-11-22",15057.28,15057.28,15057.28,15057.28,100],["2018-11-23",15057.28,15057.28,15057.28,15057.28,0],["2018-11-26",15057.28,15057.28,15057.28,15057.28,0],["2018-11-27",15057.28,15057.28,15057.28,15057.28,0],["2018-11-28",15057.28,15057.28,15057.28,15057.28,0],["2018-11-29",15057.28,15057.28,15057.28,15057.28,0],["2018-11-30",15196.7,15196.7,15196.7,15196.7,200],["2018-12-03",17218.28,17218.28,17218.28,17218.28,100],["2018-12-04",17218.28,17218.28,17218.28,17218.28,0],["2018-12-05",17218.28,17218.28,17218.28,17218.28,300],["2018-12-06",17218.28,17218.28,17218.28,17218.28,200],["2018-12-07",17218.28,17218.28,17218.28,17218.28,0],["2018-12-10",17218.28,17218.28,17218.28,17218.28,0],["2018-12-11",17218.28,17218.28,17218.28,17218.28,0],["2018-12-12",17218.28,17218.28,17218.28,17218.28,0],["2018-12-13",18751.89,19309.57,18751.89,19309.57,400],["2018-12-14",19030.73,19030.73,19030.73,19030.73,0],["2018-12-17",19030.73,19030.73,19030.73,19030.73,0],["2018-12-18",19030.73,19030.73,19030.73,19030.73,0],["2018-12-19",19030.73,19030.73,19030.73,19030.73,0],["2018-12-20",19030.73,19030.73,19030.73,19030.73,0],["2018-12-21",19030.73,19030.73,19030.73,19030.73,0],["2018-12-24",19030.73,19030.73,19030.73,19030.73,0],["2018-12-25",19030.73,19030.73,19030.73,19030.73,0],["2018-12-26",19030.73,19030.73,19030.73,19030.73,0],["2018-12-27",19030.73,19030.73,19030.73,19030.73,0],["2018-12-28",19030.73,19030.73,19030.73,19030.73,0],["2019-01-02",19030.73,19030.73,19030.73,19030.73,0],["2019-01-03",19030.73,19030.73,19030.73,19030.73,0],["2019-01-04",19030.73,19030.73,19030.73,19030.73,0],["2019-01-07",19030.73,19030.73,19030.73,19030.73,0],["2019-01-08",19030.73,19030.73,19030.73,19030.73,0],["2019-01-09",19030.73,19030.73,19030.73,19030.73,0],["2019-01-10",19030.73,19030.73,19030.73,19030.73,0],["2019-01-11",19030.73,19030.73,19030.73,19030.73,0],["2019-01-14",19030.73,19030.73,19030.73,19030.73,0],["2019-01-15",19030.73,19030.73,19030.73,19030.73,0],["2019-01-16",19030.73,19030.73,19030.73,19030.73,0],["2019-01-17",19030.73,19030.73,19030.73,19030.73,0],["2019-01-18",19030.73,19030.73,19030.73,19030.73,0],["2019-01-21",19030.73,19030.73,19030.73,19030.73,0],["2019-01-22",19030.73,19030.73,19030.73,19030.73,0],["2019-01-23",19030.73,19030.73,19030.73,19030.73,0],["2019-01-24",19030.73,19030.73,19030.73,19030.73,0],["2019-01-25",19030.73,19030.73,19030.73,19030.73,0],["2019-01-28",19030.73,19030.73,19030.73,19030.73,0],["2019-01-29",19030.73,19030.73,19030.73,19030.73,0],["2019-01-30",19030.73,19030.73,19030.73,19030.73,0],["2019-01-31",19030.73,19030.73,19030.73,19030.73,0],["2019-02-01",19030.73,19030.73,19030.73,19030.73,0],["2019-02-11",19030.73,19030.73,19030.73,19030.73,0],["2019-02-12",19030.73,19030.73,19030.73,19030.73,0],["2019-02-13",19030.73,19030.73,19030.73,19030.73,0],["2019-02-14",19030.73,19030.73,19030.73,19030.73,0],["2019-02-15",19030.73,19030.73,19030.73,19030.73,0],["2019-02-18",19030.73,19030.73,19030.73,19030.73,0],["2019-02-19",19030.73,19030.73,19030.73,19030.73,0],["2019-02-20",19030.73,19030.73,19030.73,19030.73,0],["2019-02-21",19030.73,19030.73,19030.73,19030.73,0],["2019-02-22",19030.73,19030.73,19030.73,19030.73,0],["2019-02-25",19030.73,19030.73,19030.73,19030.73,0],["2019-02-26",19030.73,19030.73,19030.73,19030.73,0],["2019-02-27",19030.73,19030.73,19030.73,19030.73,0],["2019-02-28",19030.73,19030.73,19030.73,19030.73,0],["2019-03-01",19030.73,19030.73,19030.73,19030.73,0],["2019-03-04",19030.73,19030.73,19030.73,19030.73,0],["2019-03-05",19030.73,19030.73,19030.73,19030.73,0],["2019-03-06",19030.73,19030.73,19030.73,19030.73,0],["2019-03-07",19030.73,19030.73,19030.73,19030.73,0],["2019-03-08",19030.73,19030.73,19030.73,19030.73,0],["2019-03-11",13386.63,13386.63,13386.63,13386.63,100],["2019-03-12",13386.63,13386.63,13386.63,13386.63,0],["2019-03-13",13386.63,13386.63,13386.63,13386.63,0],["2019-03-14",13458.99,13458.99,13458.99,13458.99,100],["2019-03-15",13458.99,13458.99,13458.99,13458.99,0],["2019-03-18",13531.35,13531.35,13531.35,13531.35,300],["2019-03-19",15557.44,15557.44,15557.44,15557.44,100],["2019-03-20",15557.44,15557.44,15557.44,15557.44,0],["2019-03-21",17872.96,17872.96,17872.96,17872.96,100],["2019-03-22",20550.29,20550.29,20550.29,20550.29,100],["2019-03-25",20550.29,20550.29,20550.29,20550.29,0],["2019-03-26",20550.29,20550.29,20550.29,20550.29,0],["2019-03-27",20550.29,20550.29,20550.29,20550.29,0],["2019-03-28",20912.09,20912.09,20912.09,20912.09,100],["2019-03-29",20912.09,20912.09,20912.09,20912.09,0],["2019-04-01",20912.09,20912.09,20912.09,20912.09,0],["2019-04-02",20912.09,20912.09,20912.09,20912.09,0],["2019-04-03",20912.09,20912.09,20912.09,20912.09,0],["2019-04-04",17800.6,17800.6,17800.6,17800.6,300],["2019-04-05",15195.64,15195.64,15195.64,15195.64,100],["2019-04-08",15195.64,15195.64,15195.64,15195.64,0],["2019-04-09",15195.64,15195.64,15195.64,15195.64,0],["2019-04-10",13676.07,13676.07,13676.07,13676.07,100],["2019-04-11",13676.07,13676.07,13676.07,13676.07,0],["2019-04-12",13676.07,13676.07,13676.07,13676.07,0],["2019-04-16",13676.07,13676.07,13676.07,13676.07,0],["2019-04-17",13676.07,13676.07,13676.07,13676.07,0],["2019-04-18",13676.07,13676.07,13676.07,13676.07,0],["2019-04-19",13676.07,13676.07,13676.07,13676.07,0],["2019-04-22",13676.07,13676.07,13676.07,13676.07,0],["2019-04-23",15702.16,15702.16,15702.16,15702.16,1400],["2019-04-24",17945.32,17945.32,17945.32,17945.32,100],["2019-04-25",17945.32,17945.32,17945.32,17945.32,0],["2019-04-26",17945.32,17945.32,17945.32,17945.32,0],["2019-05-02",19464.89,19464.89,19464.89,19464.89,100],["2019-05-03",22359.29,22359.29,22359.29,22359.29,100],["2019-05-06",23806.5,23806.5,19030.73,19030.73,200],["2019-05-07",21418.61,21418.61,21418.61,21418.61,0],["2019-05-08",22359.29,22359.29,22359.29,22359.29,100],["2019-05-09",19030.73,22359.29,19030.73,22359.29,295453],["2019-05-10",22286.93,22286.93,18090.04,18090.04,900],["2019-05-13",18524.21,18524.21,18524.21,18524.21,0],["2019-05-14",18524.21,18524.21,18524.21,18524.21,82108],["2019-05-15",18524.21,18524.21,18524.21,18524.21,152335],["2019-05-16",18524.21,18524.21,18524.21,18524.21,0],["2019-05-17",18524.21,18524.21,18524.21,18524.21,0],["2019-05-20",18524.21,18524.21,18524.21,18524.21,0],["2019-05-21",18524.21,18524.21,18524.21,18524.21,0],["2019-05-22",18524.21,18524.21,18524.21,18524.21,0],["2019-05-23",18524.21,18524.21,18524.21,18524.21,0],["2019-05-24",18524.21,18524.21,18524.21,18524.21,0],["2019-05-27",18524.21,18524.21,18524.21,18524.21,0],["2019-05-28",18524.21,18524.21,18524.21,18524.21,0],["2019-05-29",18524.21,18524.21,18524.21,18524.21,0],["2019-05-30",18524.21,18524.21,18524.21,18524.21,0],["2019-05-31",18524.21,18524.21,18524.21,18524.21,0],["2019-06-03",18524.21,18524.21,18524.21,18524.21,0],["2019-06-04",17221.72,17221.72,17221.72,17221.72,100],["2019-06-05",18451.85,18451.85,18451.85,18451.85,100],["2019-06-06",18451.85,18451.85,18451.85,18451.85,0],["2019-06-07",18524.21,18524.21,17077.0,17077.0,1100],["2019-06-10",17294.08,17294.08,17294.08,17294.08,0],["2019-06-11",17294.08,17294.08,17294.08,17294.08,0],["2019-06-12",14761.48,14761.48,14761.48,14761.48,100],["2019-06-13",16932.28,16932.28,16932.28,16932.28,400],["2019-06-14",16932.28,16932.28,16932.28,16932.28,0],["2019-06-17",14399.68,15919.24,14399.68,15919.24,200],["2019-06-18",15195.64,15195.64,15195.64,15195.64,0],["2019-06-19",15195.64,15195.64,15195.64,15195.64,0],["2019-06-20",15195.64,15195.64,15195.64,15195.64,0],["2019-06-21",15195.64,15195.64,15195.64,15195.64,200],["2019-06-24",12952.47,12952.47,12952.47,12952.47,100],["2019-06-25",14833.84,14833.84,14833.84,14833.84,1000],["2019-06-26",16642.84,16642.84,16642.84,16642.84,100],["2019-06-27",19103.09,19103.09,19103.09,19103.09,100],["2019-06-28",21925.13,21925.13,21925.13,21925.13,100],["2019-07-01",21925.13,21925.13,21925.13,21925.13,0],["2019-07-02",21925.13,21925.13,21925.13,21925.13,0],["2019-07-03",23806.5,23806.5,18668.93,18668.93,1200],["2019-07-04",19103.09,19103.09,19103.09,19103.09,0],["2019-07-05",19103.09,19103.09,19103.09,19103.09,0],["2019-07-08",16281.04,16281.04,16281.04,16281.04,100],["2019-07-09",16281.04,16281.04,16281.04,16281.04,0],["2019-07-10",16281.04,16281.04,16281.04,16281.04,0],["2019-07-11",13893.15,13893.15,13893.15,13893.15,100],["2019-07-12",15919.24,15919.24,15919.24,15919.24,100],["2019-07-15",15919.24,15919.24,15919.24,15919.24,0],["2019-07-16",13965.51,18234.76,13965.51,18234.76,500],["2019-07-17",14761.48,14761.48,14761.48,14761.48,100],["2019-07-18",14761.48,14761.48,14761.48,14761.48,0],["2019-07-19",13024.83,16932.28,13024.83,16932.28,500],["2019-07-22",14544.4,14544.4,14544.4,14544.4,100],["2019-07-23",16642.84,16642.84,16642.84,16642.84,200],["2019-07-24",18813.65,18813.65,18813.65,18813.65,400],["2019-07-25",15991.6,15991.6,15991.6,15991.6,100],["2019-07-26",13603.71,13603.71,13603.71,13603.71,100],["2019-07-29",15195.64,15629.8,15195.64,15629.8,2600],["2019-07-30",17872.96,17872.96,17872.96,17872.96,100],["2019-07-31",16642.84,16642.84,16642.84,16642.84,200],["2019-08-01",19103.09,19103.09,19103.09,19103.09,100],["2019-08-02",21780.41,21780.41,21780.41,21780.41,100],["2019-08-05",21780.41,21780.41,21780.41,21780.41,0],["2019-08-06",21780.41,21780.41,21780.41,21780.41,0],["2019-08-07",24530.1,24530.1,21635.69,21635.69,200],["2019-08-08",23082.9,23082.9,23082.9,23082.9,0],["2019-08-09",23082.9,23082.9,23082.9,23082.9,0],["2019-08-12",23082.9,23082.9,23082.9,23082.9,0],["2019-08-13",23082.9,23082.9,23082.9,23082.9,0],["2019-08-14",23082.9,23082.9,23082.9,23082.9,0],["2019-08-15",23082.9,23082.9,23082.9,23082.9,0],["2019-08-16",23082.9,23082.9,23082.9,23082.9,0],["2019-08-19",23082.9,23082.9,23082.9,23082.9,0],["2019-08-20",23082.9,23082.9,23082.9,23082.9,0],["2019-08-21",19681.97,19681.97,19681.97,19681.97,100],["2019-08-22",16787.56,16787.56,16787.56,16787.56,400],["2019-08-23",17294.08,17294.08,17294.08,17294.08,100],["2019-08-26",18017.68,18017.68,18017.68,18017.68,100],["2019-08-27",18017.68,18017.68,18017.68,18017.68,0],["2019-08-28",18017.68,18017.68,18017.68,18017.68,0],["2019-08-29",19464.89,19464.89,19464.89,19464.89,100],["2019-08-30",19464.89,19464.89,19464.89,19464.89,0],["2019-09-03",19464.89,19464.89,19464.89,19464.89,0],["2019-09-04",18090.04,18090.04,16570.48,16570.48,700],["2019-09-05",14833.84,14833.84,14833.84,14833.84,600],["2019-09-06",16932.28,16932.28,16932.28,16932.28,400],["2019-09-09",14978.56,14978.56,14978.56,14978.56,300],["2019-09-10",16425.76,16425.76,14833.84,14833.84,200],["2019-09-11",15557.44,17945.32,14833.84,17872.96,1000],["2019-09-12",19899.05,19899.05,19899.05,19899.05,500],["2019-09-13",19899.05,19899.05,19899.05,19899.05,0],["2019-09-16",19899.05,19899.05,19899.05,19899.05,0],["2019-09-17",19899.05,19899.05,19899.05,19899.05,0],["2019-09-18",19899.05,19899.05,19899.05,19899.05,0],["2019-09-19",19899.05,19899.05,19899.05,19899.05,0],["2019-09-20",19899.05,19899.05,19899.05,19899.05,0],["2019-09-23",19899.05,19899.05,19899.05,19899.05,0],["2019-09-24",19899.05,19899.05,19899.05,19899.05,0],["2019-09-25",19899.05,19899.05,19899.05,19899.05,0],["2019-09-26",19899.05,19899.05,19899.05,19899.05,0],["2019-09-27",19899.05,19899.05,19899.05,19899.05,0],["2019-09-30",19899.05,19899.05,19899.05,19899.05,0],["2019-10-01",19899.05,19899.05,19899.05,19899.05,0],["2019-10-02",19899.05,19899.05,19899.05,19899.05,0],["2019-10-03",19899.05,19899.05,19899.05,19899.05,0],["2019-10-04",19899.05,19899.05,19899.05,19899.05,0],["2019-10-07",19899.05,19899.05,19899.05,19899.05,0],["2019-10-08",19899.05,19899.05,19899.05,19899.05,0],["2019-10-09",19899.05,19899.05,19899.05,19899.05,0],["2019-10-10",19899.05,19899.05,19899.05,19899.05,0],["2019-10-11",19899.05,19899.05,19899.05,19899.05,0],["2019-10-14",16932.28,16932.28,16932.28,16932.28,100],["2019-10-15",14544.4,14544.4,14544.4,14544.4,300],["2019-10-16",13820.79,13965.51,13820.79,13965.51,500],["2019-10-17",15774.52,15991.6,15702.16,15991.6,900],["2019-10-18",18017.68,18017.68,18017.68,18017.68,100],["2019-10-21",20116.13,20116.13,20116.13,20116.13,100],["2019-10-22",19464.89,19464.89,19464.89,19464.89,100],["2019-10-23",19464.89,19464.89,19464.89,19464.89,0],["2019-10-24",22069.85,22069.85,16570.48,22069.85,400],["2019-10-25",20695.01,20695.01,20695.01,20695.01,0],["2019-10-28",20695.01,20695.01,20695.01,20695.01,0],["2019-10-29",20695.01,20695.01,20695.01,20695.01,0],["2019-10-30",21635.69,21635.69,17655.88,17655.88,200],["2019-10-31",19681.97,19681.97,19681.97,19681.97,100],["2019-11-01",22576.38,22576.38,16787.56,16787.56,200],["2019-11-04",19681.97,19681.97,19681.97,19681.97,0],["2019-11-05",19681.97,19681.97,19681.97,19681.97,0],["2019-11-06",19681.97,19681.97,19681.97,19681.97,0],["2019-11-07",19681.97,19681.97,19681.97,19681.97,0],["2019-11-08",16787.56,16787.56,16787.56,16787.56,100],["2019-11-11",17945.32,17945.32,17945.32,17945.32,100],["2019-11-12",17945.32,17945.32,17945.32,17945.32,0],["2019-11-13",17945.32,17945.32,17945.32,17945.32,0],["2019-11-14",17945.32,17945.32,17945.32,17945.32,0],["2019-11-15",17945.32,17945.32,17945.32,17945.32,0],["2019-11-18",17945.32,17945.32,17945.32,17945.32,0],["2019-11-19",17945.32,17945.32,17945.32,17945.32,0],["2019-11-20",17945.32,17945.32,17945.32,17945.32,0],["2019-11-21",17945.32,17945.32,17945.32,17945.32,0],["2019-11-22",17945.32,17945.32,17945.32,17945.32,0],["2019-11-25",17945.32,17945.32,17945.32,17945.32,0],["2019-11-26",17945.32,17945.32,17945.32,17945.32,0],["2019-11-27",17945.32,17945.32,17945.32,17945.32,0],["2019-11-28",17945.32,17945.32,17945.32,17945.32,0],["2019-11-29",16281.04,16425.76,16281.04,16281.04,1000],["2019-12-02",14254.96,14254.96,14110.23,14110.23,600],["2019-12-03",16208.68,16208.68,16208.68,16208.68,100],["2019-12-04",18524.21,18524.21,18524.21,18524.21,100],["2019-12-05",20116.13,20116.13,20116.13,20116.13,100],["2019-12-06",20116.13,20116.13,20116.13,20116.13,0],["2019-12-09",20116.13,20116.13,20116.13,20116.13,0],["2019-12-10",20116.13,20116.13,20116.13,20116.13,0],["2019-12-11",20116.13,20116.13,20116.13,20116.13,0],["2019-12-12",20116.13,20116.13,20116.13,20116.13,0],["2019-12-13",20116.13,20116.13,20116.13,20116.13,0],["2019-12-16",20116.13,20116.13,20116.13,20116.13,0],["2019-12-17",20116.13,20116.13,20116.13,20116.13,0],["2019-12-18",20116.13,20116.13,20116.13,20116.13,0],["2019-12-19",20116.13,20116.13,20116.13,20116.13,0],["2019-12-20",20116.13,20116.13,20116.13,20116.13,0],["2019-12-23",20116.13,20116.13,20116.13,20116.13,0],["2019-12-24",20116.13,20116.13,20116.13,20116.13,0],["2019-12-25",20116.13,20116.13,20116.13,20116.13,0],["2019-12-26",20116.13,20116.13,20116.13,20116.13,0],["2019-12-27",20116.13,20116.13,20116.13,20116.13,0],["2019-12-30",20116.13,20116.13,20116.13,20116.13,0],["2019-12-31",20116.13,20116.13,20116.13,20116.13,0],["2020-01-02",20116.13,20116.13,20116.13,20116.13,0],["2020-01-03",20116.13,20116.13,20116.13,20116.13,0],["2020-01-06",20116.13,20116.13,20116.13,20116.13,0],["2020-01-07",20116.13,20116.13,20116.13,20116.13,0],["2020-01-08",20116.13,20116.13,20116.13,20116.13,0],["2020-01-09",20116.13,20116.13,20116.13,20116.13,0],["2020-01-10",20116.13,20116.13,20116.13,20116.13,0],["2020-01-13",20116.13,20116.13,20116.13,20116.13,0],["2020-01-14",17077.0,17077.0,17077.0,17077.0,100],["2020-01-15",15557.44,18886.01,15268.0,18886.01,1000],["2020-01-16",18162.4,18162.4,18162.4,18162.4,0],["2020-01-17",18162.4,18162.4,18162.4,18162.4,0],["2020-01-20",18162.4,18162.4,18162.4,18162.4,0],["2020-01-21",18162.4,18162.4,18162.4,18162.4,0],["2020-01-22",18162.4,18162.4,18162.4,18162.4,0],["2020-01-30",18162.4,18162.4,18162.4,18162.4,0],["2020-01-31",16281.04,18017.68,16281.04,18017.68,600],["2020-02-03",17511.16,17511.16,17511.16,17511.16,0],["2020-02-04",18379.49,18379.49,18379.49,18379.49,100],["2020-02-05",18379.49,18379.49,18379.49,18379.49,0],["2020-02-06",18379.49,18379.49,18379.49,18379.49,0],["2020-02-07",18379.49,18379.49,18379.49,18379.49,0],["2020-02-10",18379.49,18379.49,18379.49,18379.49,0],["2020-02-11",18379.49,18379.49,18379.49,18379.49,0],["2020-02-12",18379.49,18379.49,18379.49,18379.49,0],["2020-02-13",18379.49,18379.49,18379.49,18379.49,0],["2020-02-14",18379.49,18379.49,18379.49,18379.49,0],["2020-02-17",18379.49,18379.49,18379.49,18379.49,0],["2020-02-18",18379.49,18379.49,18379.49,18379.49,0],["2020-02-19",18379.49,18379.49,18379.49,18379.49,0],["2020-02-20",18379.49,18379.49,18379.49,18379.49,0],["2020-02-21",18379.49,18379.49,18379.49,18379.49,0],["2020-02-24",18379.49,18379.49,18379.49,18379.49,0],["2020-02-25",18379.49,18379.49,18379.49,18379.49,0],["2020-02-26",18379.49,18379.49,18379.49,18379.49,0],["2020-02-27",18379.49,18379.49,18379.49,18379.49,0],["2020-02-28",18379.49,18379.49,18379.49,18379.49,0],["2020-03-02",15629.8,15629.8,15629.8,15629.8,1000],["2020-03-03",15629.8,15629.8,15629.8,15629.8,900],["2020-03-04",17655.88,17655.88,17655.88,17655.88,100],["2020-03-05",17655.88,17655.88,17655.88,17655.88,0],["2020-03-06",17655.88,17655.88,17655.88,17655.88,0],["2020-03-09",18379.49,18379.49,18379.49,18379.49,100],["2020-03-10",15629.8,15629.8,15629.8,15629.8,400],["2020-03-11",15629.8,15629.8,15629.8,15629.8,0],["2020-03-12",13603.71,13603.71,13603.71,13603.71,100],["2020-03-13",13603.71,13603.71,13603.71,13603.71,0],["2020-03-16",13603.71,13603.71,13603.71,13603.71,0],["2020-03-17",13603.71,13603.71,13603.71,13603.71,0],["2020-03-18",12518.31,12518.31,12518.31,12518.31,100],["2020-03-19",12518.31,12518.31,12518.31,12518.31,0],["2020-03-20",14327.32,14327.32,14327.32,14327.32,100],["2020-03-23",14327.32,14327.32,14327.32,14327.32,0],["2020-03-24",14327.32,14327.32,14327.32,14327.32,0],["2020-03-25",13031.76,13031.76,13031.76,13031.76,100],["2020-03-26",13031.76,13031.76,13031.76,13031.76,0],["2020-03-27",13107.97,13107.97,13107.97,13107.97,100],["2020-03-30",15013.2,15013.2,15013.2,15013.2,300],["2020-03-31",16689.8,16689.8,16689.8,16689.8,100],["2020-04-01",16689.8,16689.8,16689.8,16689.8,0],["2020-04-03",14251.11,14251.11,14251.11,14251.11,100],["2020-04-06",13184.18,13184.18,13184.18,13184.18,100],["2020-04-07",13489.01,13489.01,13489.01,13489.01,100],["2020-04-08",15165.62,15165.62,15165.62,15165.62,100],["2020-04-09",15241.82,15241.82,15241.82,15241.82,500],["2020-04-10",13489.01,13489.01,13489.01,13489.01,100],["2020-04-13",13565.22,15470.45,13565.22,15470.45,2400],["2020-04-14",14174.9,14174.9,14174.9,14174.9,0],["2020-04-15",12269.67,16232.54,12269.67,16232.54,300],["2020-04-16",16689.8,16689.8,16003.92,16003.92,1700],["2020-04-17",16080.13,16080.13,16080.13,16080.13,0],["2020-04-20",14708.36,14708.36,14708.36,14708.36,100],["2020-04-21",16842.22,16842.22,16842.22,16842.22,1100],["2020-04-22",16842.22,16842.22,15013.2,15013.2,1700],["2020-04-23",17299.47,17299.47,17299.47,17299.47,300],["2020-04-24",17299.47,17299.47,17299.47,17299.47,0],["2020-04-27",15699.08,15699.08,15699.08,15699.08,100],["2020-04-28",15013.2,15013.2,15013.2,15013.2,100],["2020-04-29",15013.2,15013.2,15013.2,15013.2,0],["2020-05-04",17147.05,17223.26,17147.05,17223.26,600],["2020-05-05",17147.05,17147.05,17147.05,17147.05,0],["2020-05-06",17147.05,17147.05,17147.05,17147.05,0],["2020-05-07",17147.05,17147.05,17147.05,17147.05,0],["2020-05-08",17147.05,17147.05,17147.05,17147.05,0],["2020-05-11",15241.82,15241.82,15241.82,15241.82,500],["2020-05-12",15241.82,15241.82,15241.82,15241.82,500],["2020-05-13",15241.82,17528.1,15241.82,17528.1,700],["2020-05-14",15927.71,15927.71,15927.71,15927.71,0],["2020-05-15",17528.1,17528.1,15318.03,15470.45,2200],["2020-05-18",15165.62,19357.12,15165.62,19357.12,700],["2020-05-19",19661.95,19661.95,19661.95,19661.95,1100],["2020-05-20",17604.31,17604.31,17604.31,17604.31,100],["2020-05-21",17451.89,17451.89,15470.45,15470.45,200],["2020-05-22",16461.17,16461.17,16461.17,16461.17,0],["2020-05-25",18899.86,18899.86,18899.86,18899.86,300],["2020-05-26",19052.28,19052.28,19052.28,19052.28,100],["2020-05-27",16842.22,16842.22,16842.22,16842.22,100],["2020-05-28",19357.12,19357.12,19357.12,19357.12,1500],["2020-05-29",19814.37,19814.37,19814.37,19814.37,800],["2020-06-01",19814.37,19814.37,19814.37,19814.37,4100],["2020-06-02",18747.44,19814.37,18747.44,19814.37,1100],["2020-06-03",19433.33,19509.54,19433.33,19509.54,1300],["2020-06-04",22024.44,22329.27,19052.28,22329.27,7200],["2020-06-05",19509.54,19509.54,19509.54,19509.54,100],["2020-06-08",17604.31,17604.31,17604.31,17604.31,100],["2020-06-09",20195.42,20195.42,20195.42,20195.42,400],["2020-06-10",23167.57,23167.57,17604.31,23167.57,1800],["2020-06-11",19204.7,25834.89,19204.7,25834.89,800],["2020-06-12",23624.83,23624.83,23624.83,23624.83,400],["2020-06-15",23624.83,23624.83,23624.83,23624.83,1400],["2020-06-16",20271.63,24386.92,20271.63,24386.92,400],["2020-06-17",23396.2,23396.2,23396.2,23396.2,0],["2020-06-18",23396.2,23396.2,23396.2,23396.2,0],["2020-06-19",23396.2,23396.2,23396.2,23396.2,0],["2020-06-22",23396.2,23396.2,23396.2,23396.2,0],["2020-06-23",23396.2,23396.2,23396.2,23396.2,0],["2020-06-24",23396.2,23396.2,23396.2,23396.2,0],["2020-06-25",20119.21,20119.21,20119.21,20119.21,100],["2020-06-26",23091.36,23091.36,23091.36,23091.36,200],["2020-06-29",23091.36,23091.36,23091.36,23091.36,0],["2020-06-30",21414.76,26444.57,21414.76,26444.57,1200],["2020-07-01",29721.56,29721.56,29721.56,29721.56,1500],["2020-07-02",33532.01,33532.01,33532.01,33532.01,500],["2020-07-03",33532.01,33532.01,33532.01,33532.01,0],["2020-07-06",38561.82,38561.82,38561.82,38561.82,100],["2020-07-07",32846.13,32846.13,32846.13,32846.13,200],["2020-07-08",30483.65,30483.65,27968.75,27968.75,300],["2020-07-09",29645.35,29645.35,29645.35,29645.35,0],["2020-07-10",29721.56,29721.56,29721.56,29721.56,400],["2020-07-13",27435.28,27435.28,27435.28,27435.28,500],["2020-07-14",27435.28,27435.28,27435.28,27435.28,0],["2020-07-15",27435.28,27435.28,27435.28,27435.28,0],["2020-07-16",27435.28,27435.28,27435.28,27435.28,0],["2020-07-17",27435.28,27435.28,27435.28,27435.28,100],["2020-07-20",29721.56,29721.56,29721.56,29721.56,100],["2020-07-21",29721.56,29721.56,29721.56,29721.56,0],["2020-07-22",29721.56,29721.56,29721.56,29721.56,0],["2020-07-23",29721.56,29721.56,29721.56,29721.56,0],["2020-07-24",29721.56,29721.56,29721.56,29721.56,0],["2020-07-27",34141.69,34141.69,34141.69,34141.69,100],["2020-07-28",34141.69,34141.69,34141.69,34141.69,0],["2020-07-29",30483.65,30483.65,30483.65,30483.65,100],["2020-07-30",30483.65,30483.65,30483.65,30483.65,100],["2020-07-31",30483.65,30483.65,30483.65,30483.65,0],["2020-08-03",30483.65,30483.65,30483.65,30483.65,0],["2020-08-04",30483.65,30483.65,30483.65,30483.65,0],["2020-08-05",32465.09,32465.09,32465.09,32465.09,200],["2020-08-06",32465.09,32465.09,32465.09,32465.09,0],["2020-08-07",32465.09,32465.09,32465.09,32465.09,0],["2020-08-10",32465.09,32465.09,32465.09,32465.09,0],["2020-08-11",32465.09,32465.09,32465.09,32465.09,1600],["2020-08-12",32465.09,32465.09,32465.09,32465.09,0],["2020-08-13",32465.09,32465.09,32465.09,32465.09,0],["2020-08-14",32465.09,32465.09,32465.09,32465.09,0],["2020-08-17",35056.2,35056.2,32769.92,32769.92,600],["2020-08-18",33150.97,33150.97,33150.97,33150.97,0],["2020-08-19",33150.97,33150.97,33150.97,33150.97,0],["2020-08-20",33150.97,33150.97,33150.97,33150.97,0],["2020-08-21",33150.97,33150.97,33150.97,33150.97,0],["2020-08-24",30483.65,30483.65,30483.65,30483.65,1200],["2020-08-25",30483.65,30483.65,30483.65,30483.65,0],["2020-08-26",30483.65,30483.65,30483.65,30483.65,0],["2020-08-27",30483.65,30483.65,30483.65,30483.65,0],["2020-08-28",30483.65,30483.65,30483.65,30483.65,0],["2020-08-31",30483.65,30483.65,30483.65,30483.65,0],["2020-09-01",30483.65,30483.65,30483.65,30483.65,0],["2020-09-03",30483.65,30483.65,30483.65,30483.65,0],["2020-09-04",30483.65,30483.65,30483.65,30483.65,0],["2020-09-07",30483.65,30483.65,30483.65,30483.65,0],["2020-09-08",30483.65,30483.65,30483.65,30483.65,0],["2020-09-09",30483.65,30483.65,30483.65,30483.65,0],["2020-09-10",30483.65,30483.65,30483.65,30483.65,0],["2020-09-11",30483.65,30483.65,30483.65,30483.65,0],["2020-09-14",30483.65,30483.65,30483.65,30483.65,0],["2020-09-15",30483.65,30483.65,30483.65,30483.65,0],["2020-09-16",30483.65,30483.65,30483.65,30483.65,0],["2020-09-17",30483.65,30483.65,30483.65,30483.65,0],["2020-09-18",30483.65,30483.65,30483.65,30483.65,0],["2020-09-21",30483.65,30483.65,30483.65,30483.65,0],["2020-09-22",30483.65,30483.65,30483.65,30483.65,0],["2020-09-23",30483.65,30483.65,30483.65,30483.65,0],["2020-09-24",30483.65,30483.65,30483.65,30483.65,0],["2020-09-25",30483.65,30483.65,30483.65,30483.65,0],["2020-09-28",30483.65,30483.65,30483.65,30483.65,0],["2020-09-29",30483.65,30483.65,30483.65,30483.65,0],["2020-09-30",30483.65,30483.65,30483.65,30483.65,0],["2020-10-01",30483.65,30483.65,30483.65,30483.65,0],["2020-10-02",30483.65,30483.65,30483.65,30483.65,0],["2020-10-05",30483.65,30483.65,30483.65,30483.65,0],["2020-10-06",30483.65,30483.65,30483.65,30483.65,0],["2020-10-07",30483.65,30483.65,30483.65,30483.65,0],["2020-10-08",30483.65,30483.65,30483.65,30483.65,0],["2020-10-09",30483.65,30483.65,30483.65,30483.65,0],["2020-10-12",30483.65,30483.65,30483.65,30483.65,0],["2020-10-13",30483.65,30483.65,30483.65,30483.65,0],["2020-10-14",30483.65,30483.65,30483.65,30483.65,0],["2020-10-15",18442.61,38104.56,18442.61,38104.56,2900],["2020-10-16",21948.23,21948.23,21948.23,21948.23,100],["2020-10-19",25225.22,25225.22,25225.22,25225.22,100],["2020-10-20",25225.22,25225.22,25225.22,25225.22,0],["2020-10-21",25225.22,25225.22,25225.22,25225.22,0],["2020-10-22",21567.18,21567.18,21567.18,21567.18,100],["2020-10-23",21338.55,21338.55,21338.55,21338.55,300],["2020-10-26",24539.34,24539.34,24386.92,24386.92,400],["2020-10-27",27892.54,27892.54,27892.54,27892.54,100],["2020-10-28",32007.83,32007.83,32007.83,32007.83,100],["2020-10-29",36809.01,36809.01,36809.01,36809.01,100],["2020-10-30",42296.06,42296.06,42296.06,42296.06,100],["2020-11-02",42296.06,42296.06,42296.06,42296.06,0],["2020-11-03",42296.06,42296.06,42296.06,42296.06,0],["2020-11-04",42296.06,42296.06,42296.06,42296.06,0],["2020-11-05",42296.06,42296.06,42296.06,42296.06,0],["2020-11-06",47935.54,47935.54,35970.71,47935.54,300],["2020-11-09",50526.65,50526.65,50526.65,50526.65,100],["2020-11-10",50526.65,50526.65,50526.65,50526.65,0],["2020-11-11",50526.65,50526.65,50526.65,50526.65,0],["2020-11-12",50526.65,50526.65,50526.65,50526.65,0],["2020-11-13",50526.65,50526.65,50526.65,50526.65,0],["2020-11-16",58071.35,58071.35,58071.35,58071.35,100],["2020-11-17",58071.35,58071.35,58071.35,58071.35,0],["2020-11-18",49383.51,49383.51,49383.51,49383.51,100],["2020-11-19",49383.51,49383.51,49383.51,49383.51,0],["2020-11-20",49383.51,49383.51,49383.51,49383.51,0],["2020-11-23",41991.23,41991.23,41991.23,41991.23,100],["2020-11-24",48240.38,48240.38,35742.08,48240.38,300],["2020-11-25",44048.87,44048.87,44048.87,44048.87,0],["2020-11-26",50602.86,50602.86,37494.89,37494.89,200],["2020-11-27",50526.65,50526.65,37494.89,37494.89,200],["2020-11-30",44048.87,44048.87,44048.87,44048.87,0],["2020-12-01",44048.87,44048.87,44048.87,44048.87,0],["2020-12-02",44048.87,44048.87,44048.87,44048.87,0],["2020-12-03",50526.65,50526.65,37494.89,37494.89,300],["2020-12-04",41838.81,41838.81,41838.81,41838.81,0],["2020-12-07",41838.81,41838.81,41838.81,41838.81,0],["2020-12-08",35589.66,35589.66,35589.66,35589.66,100],["2020-12-09",30255.02,30255.02,30255.02,30255.02,200],["2020-12-10",30331.23,34598.94,30331.23,34598.94,200],["2020-12-11",32465.09,32465.09,32465.09,32465.09,0],["2020-12-14",32465.09,34598.94,32465.09,34598.94,0],["2020-12-15",34217.9,34217.9,34217.9,34217.9,100],["2020-12-16",34217.9,34294.11,34217.9,34294.11,300],["2020-12-17",34294.11,34294.11,34294.11,34294.11,0],["2020-12-18",34294.11,34294.11,34294.11,34294.11,0],["2020-12-21",34294.11,34294.11,34294.11,34294.11,0],["2020-12-22",34294.11,34294.11,34294.11,34294.11,0],["2020-12-23",34294.11,34294.11,34294.11,34294.11,0],["2020-12-24",34294.11,34294.11,34294.11,34294.11,0],["2020-12-25",34294.11,34294.11,34294.11,34294.11,0],["2020-12-28",35742.08,35742.08,35742.08,35742.08,100],["2020-12-29",30559.86,30559.86,30559.86,30559.86,200],["2020-12-30",30559.86,30559.86,30559.86,30559.86,0],["2020-12-31",30559.86,30559.86,30559.86,30559.86,0],["2021-01-04",30559.86,30559.86,30559.86,30559.86,0],["2021-01-05",34141.69,34141.69,33836.85,33836.85,500],["2021-01-06",33532.01,33532.01,33532.01,33532.01,700],["2021-01-07",33532.01,33532.01,33532.01,33532.01,0],["2021-01-08",30559.86,30559.86,30559.86,30559.86,600],["2021-01-11",29721.56,29721.56,29264.3,29340.51,1000],["2021-01-12",29416.72,29416.72,29416.72,29416.72,0],["2021-01-13",29416.72,29416.72,29416.72,29416.72,0],["2021-01-14",29416.72,29416.72,29416.72,29416.72,0],["2021-01-15",33608.22,33608.22,26673.19,26673.19,5900],["2021-01-18",29950.19,29950.19,29950.19,29950.19,0],["2021-01-19",26673.19,26673.19,26673.19,26673.19,200],["2021-01-20",26673.19,26673.19,26673.19,26673.19,0],["2021-01-21",23015.16,23015.16,23015.16,23015.16,100],["2021-01-22",26444.57,26444.57,26444.57,26444.57,600],["2021-01-25",26444.57,26673.19,26444.57,26673.19,200],["2021-01-26",30407.44,30407.44,26596.98,26596.98,200],["2021-01-27",31931.62,31931.62,31931.62,31931.62,100],["2021-01-28",36199.33,36199.33,27206.66,27206.66,4400],["2021-01-29",30407.44,30483.65,28502.21,30407.44,2900],["2021-02-01",27054.24,27054.24,27054.24,27054.24,100],["2021-02-02",24386.92,24386.92,24386.92,24386.92,100],["2021-02-03",27968.75,28044.96,27968.75,28044.96,500],["2021-02-04",24996.59,28044.96,24996.59,28044.96,4700],["2021-02-05",26673.19,26673.19,26673.19,26673.19,100],["2021-02-08",26673.19,26673.19,26673.19,26673.19,100],["2021-02-09",28807.05,28959.47,28807.05,28959.47,400],["2021-02-17",28959.47,28959.47,28959.47,28959.47,100],["2021-02-18",28959.47,28959.47,28959.47,28959.47,0],["2021-02-19",30331.23,30331.23,30331.23,30331.23,100],["2021-02-22",30331.23,30331.23,30331.23,30331.23,0],["2021-02-23",30255.02,30255.02,26063.52,26063.52,9900],["2021-02-24",27968.75,27968.75,27968.75,27968.75,0],["2021-02-25",27968.75,27968.75,27968.75,27968.75,0],["2021-02-26",25911.1,25911.1,25911.1,25911.1,100],["2021-03-01",25911.1,25911.1,25911.1,25911.1,0],["2021-03-02",25911.1,25911.1,25911.1,25911.1,0],["2021-03-03",26673.19,26673.19,26673.19,26673.19,100],["2021-03-04",26673.19,26673.19,26673.19,26673.19,0],["2021-03-05",27435.28,27435.28,27435.28,27435.28,300],["2021-03-08",28959.47,28959.47,28959.47,28959.47,1700],["2021-03-09",28959.47,28959.47,28959.47,28959.47,100],["2021-03-10",28959.47,28959.47,28959.47,28959.47,0],["2021-03-11",28959.47,28959.47,28959.47,28959.47,10500],["2021-03-12",30483.65,30483.65,30407.44,30483.65,1900],["2021-03-15",30483.65,30483.65,30483.65,30483.65,200],["2021-03-16",30483.65,30483.65,30483.65,30483.65,0],["2021-03-17",30483.65,30483.65,30483.65,30483.65,1000],["2021-03-18",30483.65,30483.65,30483.65,30483.65,0],["2021-03-19",30483.65,30483.65,30483.65,30483.65,0],["2021-03-22",30483.65,30483.65,30483.65,30483.65,0],["2021-03-23",30483.65,30483.65,30483.65,30483.65,500],["2021-03-24",32084.04,33303.39,32084.04,33303.39,5200],["2021-03-25",33303.39,33303.39,33303.39,33303.39,0],["2021-03-26",33074.76,33074.76,30483.65,30483.65,300],["2021-03-29",33303.39,33303.39,33303.39,33303.39,2800],["2021-03-30",33150.97,33150.97,33150.97,33150.97,1400],["2021-03-31",33074.76,33074.76,33074.76,33074.76,100],["2021-04-01",33074.76,33074.76,32769.92,32769.92,200],["2021-04-02",32769.92,32922.34,30636.07,32922.34,5400],["2021-04-05",34294.11,34294.11,34294.11,34294.11,100],["2021-04-06",32769.92,32769.92,32769.92,32769.92,900],["2021-04-07",32769.92,32769.92,32769.92,32769.92,2000],["2021-04-08",32846.13,32846.13,32846.13,32846.13,600],["2021-04-09",33150.97,37723.52,33150.97,37723.52,3300],["2021-04-12",38028.35,38104.56,38028.35,38104.56,1900],["2021-04-13",38104.56,38104.56,38104.56,38104.56,0],["2021-04-14",38104.56,38104.56,38104.56,38104.56,0],["2021-04-15",38104.56,38104.56,38104.56,38104.56,0],["2021-04-16",32465.09,32465.09,32465.09,32465.09,100],["2021-04-19",35056.2,35818.29,35056.2,35818.29,1200],["2021-04-20",34294.11,34294.11,34294.11,34294.11,1000],["2021-04-22",34294.11,35056.2,34294.11,35056.2,1200],["2021-04-23",35056.2,35056.2,35056.2,35056.2,1400],["2021-04-26",32084.04,32084.04,31626.79,31626.79,7800],["2021-04-27",34522.73,34522.73,34522.73,34522.73,100],["2021-04-28",34522.73,34522.73,34522.73,34522.73,0],["2021-04-29",38028.35,38028.35,38028.35,38028.35,100],["2021-05-04",38028.35,38028.35,38028.35,38028.35,0],["2021-05-05",32388.88,34979.99,32388.88,32388.88,9900],["2021-05-06",37799.73,37799.73,37799.73,37799.73,100],["2021-05-07",37799.73,37799.73,37799.73,37799.73,0],["2021-05-10",43362.99,43362.99,34294.11,34294.11,1600],["2021-05-11",35818.29,35818.29,35818.29,35818.29,700],["2021-05-12",35818.29,35818.29,35818.29,35818.29,200],["2021-05-13",40695.67,40695.67,40695.67,40695.67,100],["2021-05-14",40695.67,40695.67,40695.67,40695.67,0],["2021-05-17",35818.29,35818.29,35818.29,35818.29,600],["2021-05-18",35818.29,35818.29,35818.29,35818.29,0],["2021-05-19",31245.74,31245.74,30559.86,30559.86,1500],["2021-05-20",30940.9,30940.9,30940.9,30940.9,0],["2021-05-21",35437.24,35513.45,35437.24,35513.45,200],["2021-05-24",30483.65,30483.65,30331.23,30331.23,5000],["2021-05-25",34294.11,34294.11,33150.97,33150.97,200],["2021-05-26",33760.64,33760.64,33760.64,33760.64,0],["2021-05-27",30864.7,30864.7,30864.7,30864.7,400],["2021-05-28",30864.7,30864.7,28197.38,28197.38,2100],["2021-05-31",30864.7,30864.7,30864.7,30864.7,600],["2021-06-01",35361.03,35361.03,35361.03,35361.03,100],["2021-06-02",35361.03,35361.03,35361.03,35361.03,0],["2021-06-03",35361.03,35361.03,35361.03,35361.03,0],["2021-06-04",35361.03,35361.03,35361.03,35361.03,0],["2021-06-07",35361.03,35361.03,35361.03,35361.03,0],["2021-06-08",35361.03,35361.03,35361.03,35361.03,200],["2021-06-09",35361.03,35361.03,35361.03,35361.03,0],["2021-06-10",35361.03,35361.03,31856.79,31856.79,1400],["2021-06-11",31856.79,35042.47,31856.79,31856.79,2500],["2021-06-14",33768.19,33768.19,33768.19,33768.19,1000],["2021-06-15",33449.63,33449.63,33449.63,33449.63,500],["2021-06-16",33449.63,33449.63,33449.63,33449.63,0],["2021-06-17",31060.37,31060.37,31060.37,31060.37,400],["2021-06-18",29228.6,29228.6,29228.6,29228.6,100],["2021-06-21",33369.98,33608.91,33369.98,33608.91,1300],["2021-06-22",33449.63,33449.63,33449.63,33449.63,200],["2021-06-23",33449.63,33449.63,33449.63,33449.63,500],["2021-06-24",33449.63,33449.63,33449.63,33449.63,0],["2021-06-25",33449.63,33449.63,33449.63,33449.63,3900],["2021-06-28",33449.63,33449.63,32653.21,32653.21,1800],["2021-06-29",28272.9,33449.63,28272.9,33449.63,200],["2021-06-30",31856.79,33449.63,31856.79,33449.63,3900],["2021-07-01",33449.63,33449.63,33449.63,33449.63,300],["2021-07-02",33449.63,33449.63,33449.63,33449.63,0],["2021-07-05",31060.37,31060.37,31060.37,31060.37,1000],["2021-07-06",31856.79,32653.21,31777.14,31777.14,2200],["2021-07-07",34564.61,34564.61,34564.61,34564.61,100],["2021-07-08",34564.61,34564.61,34564.61,34564.61,0],["2021-07-09",34564.61,34564.61,34564.61,34564.61,0],["2021-07-12",34564.61,34564.61,34564.61,34564.61,0],["2021-07-13",31060.37,31856.79,30263.95,31856.79,1300],["2021-07-14",33369.98,33369.98,33369.98,33369.98,100],["2021-07-15",38228.14,38228.14,38228.14,38228.14,100],["2021-07-16",35838.89,35838.89,32493.92,32493.92,1400],["2021-07-19",34007.12,34007.12,34007.12,34007.12,0],["2021-07-20",35440.68,35440.68,35440.68,35440.68,100],["2021-07-21",33449.63,33449.63,33449.63,33449.63,300],["2021-07-22",32653.21,32653.21,32493.92,32493.92,1600],["2021-07-23",31936.43,31936.43,31936.43,31936.43,200],["2021-07-26",31936.43,31936.43,31936.43,31936.43,0],["2021-07-27",31936.43,31936.43,31936.43,31936.43,0],["2021-07-28",27237.55,31856.79,27237.55,31856.79,300],["2021-07-29",30343.59,30343.59,30343.59,30343.59,0],["2021-07-30",30343.59,30343.59,30343.59,30343.59,0],["2021-08-02",28750.75,28750.75,28750.75,28750.75,100],["2021-08-03",31140.01,31140.01,31140.01,31140.01,300],["2021-08-04",31140.01,31140.01,31140.01,31140.01,0],["2021-08-05",31856.79,31856.79,31856.79,31856.79,100],["2021-08-06",33369.98,33369.98,33369.98,33369.98,100],["2021-08-09",33369.98,33369.98,33369.98,33369.98,0],["2021-08-10",33449.63,33449.63,33449.63,33449.63,2000],["2021-08-11",33449.63,33449.63,33449.63,33449.63,1000],["2021-08-12",33449.63,33449.63,33051.42,33449.63,7600],["2021-08-13",35042.47,35042.47,30343.59,30343.59,200],["2021-08-16",33449.63,33449.63,33449.63,33449.63,12100],["2021-08-17",33449.63,33449.63,33210.7,33210.7,5600],["2021-08-18",33369.98,33369.98,33369.98,33369.98,0],["2021-08-19",33051.42,33051.42,33051.42,33051.42,800],["2021-08-20",31856.79,31856.79,31856.79,31856.79,600],["2021-08-23",30741.8,32971.77,30741.8,32971.77,200],["2021-08-24",31856.79,31856.79,31856.79,31856.79,0],["2021-08-25",31856.79,31856.79,31856.79,31856.79,0],["2021-08-26",30662.16,30662.16,30662.16,30662.16,100],["2021-08-27",32255.0,33449.63,32255.0,33449.63,1300],["2021-08-30",33449.63,33449.63,33449.63,33449.63,2900],["2021-08-31",33449.63,33608.91,33449.63,33608.91,7500],["2021-09-01",35838.89,35838.89,35838.89,35838.89,100],["2021-09-06",35838.89,35838.89,35838.89,35838.89,0],["2021-09-07",33449.63,34246.05,33449.63,33847.84,8800],["2021-09-08",34246.05,34325.69,34246.05,34325.69,1300],["2021-09-09",34246.05,34246.05,34246.05,34246.05,0],["2021-09-10",35042.47,35042.47,34962.82,34962.82,9600],["2021-09-13",33529.27,35838.89,33529.27,35838.89,7800],["2021-09-14",34325.69,35838.89,34246.05,35838.89,1300],["2021-09-15",36635.3,39024.56,36635.3,39024.56,9100],["2021-09-16",39820.98,41413.82,39820.98,40697.05,3500],["2021-09-17",41413.82,41413.82,41015.61,41015.61,1400],["2021-09-20",40697.05,40697.05,39820.98,39820.98,3600],["2021-09-21",40617.4,40617.4,39820.98,39820.98,1200],["2021-09-22",40617.4,40617.4,40617.4,40617.4,500],["2021-09-23",40537.76,40537.76,40537.76,40537.76,100],["2021-09-24",40537.76,40537.76,40537.76,40537.76,0],["2021-09-27",35838.89,35838.89,35838.89,35838.89,600],["2021-09-28",40617.4,41174.9,40617.4,41174.9,1000],["2021-09-29",35838.89,41015.61,35838.89,40537.76,600],["2021-09-30",39104.21,39104.21,39104.21,39104.21,0],["2021-10-01",40617.4,41015.61,40139.55,41015.61,1800],["2021-10-04",41413.82,43006.66,35838.89,42210.24,6500],["2021-10-05",42210.24,42210.24,42210.24,42210.24,1000],["2021-10-06",42210.24,43006.66,42210.24,43006.66,1900],["2021-10-07",42130.6,43803.08,42130.6,43803.08,6200],["2021-10-08",43325.23,43325.23,43325.23,43325.23,0],["2021-10-11",43803.08,43803.08,43803.08,43803.08,100],["2021-10-12",43803.08,43803.08,43803.08,43803.08,0],["2021-10-13",43803.08,43803.08,43803.08,43803.08,0],["2021-10-14",43803.08,43803.08,43803.08,43803.08,100],["2021-10-15",43803.08,43803.08,43803.08,43803.08,3300],["2021-10-18",39820.98,44599.5,39820.98,44599.5,1800],["2021-10-19",44280.93,44599.5,44201.29,44599.5,600],["2021-10-20",44280.93,44280.93,44280.93,44280.93,0],["2021-10-21",44280.93,44280.93,44280.93,44280.93,0],["2021-10-22",44121.65,47785.18,44121.65,47785.18,6500],["2021-10-25",47466.61,47466.61,47466.61,47466.61,0],["2021-10-26",47466.61,47466.61,47466.61,47466.61,0],["2021-10-27",47466.61,47466.61,47466.61,47466.61,0],["2021-10-28",40776.69,46749.83,40776.69,46749.83,200],["2021-10-29",46192.34,46988.76,46192.34,46988.76,2000],["2021-11-01",46590.55,46590.55,46590.55,46590.55,0],["2021-11-02",46590.55,46590.55,46590.55,46590.55,0],["2021-11-03",47785.18,47785.18,47785.18,47785.18,2400],["2021-11-04",47785.18,47785.18,47785.18,47785.18,1000],["2021-11-05",47785.18,47785.18,47785.18,47785.18,20],["2021-11-08",47785.18,47785.18,47785.18,47785.18,0],["2021-11-09",47785.18,47785.18,47785.18,47785.18,0],["2021-11-10",47785.18,47785.18,47785.18,47785.18,0],["2021-11-11",47785.18,47785.18,47785.18,47785.18,0],["2021-11-12",47785.18,47785.18,47785.18,47785.18,0],["2021-11-15",54952.96,54952.96,46192.34,46192.34,500],["2021-11-16",55271.52,55271.52,43803.08,47785.18,3200],["2021-11-17",50891.22,50891.22,50891.22,50891.22,100],["2021-11-18",58457.2,58457.2,58457.2,58457.2,100],["2021-11-19",49696.59,49696.59,49696.59,49696.59,200],["2021-11-22",42688.09,42688.09,42688.09,42688.09,100],["2021-11-23",41891.67,41891.67,41413.82,41413.82,1800],["2021-11-24",40776.69,40776.69,40697.05,40697.05,300],["2021-11-25",40617.4,41413.82,39820.98,41413.82,1400],["2021-11-26",41095.25,41095.25,41095.25,41095.25,0],["2021-11-29",41095.25,41095.25,41095.25,41095.25,0],["2021-11-30",41095.25,41095.25,41095.25,41095.25,0],["2021-12-01",41095.25,41095.25,41095.25,41095.25,0],["2021-12-02",41095.25,41095.25,41095.25,41095.25,0],["2021-12-03",41095.25,41095.25,41095.25,41095.25,0],["2021-12-06",41095.25,41095.25,41095.25,41095.25,0],["2021-12-07",41095.25,41095.25,41095.25,41095.25,0],["2021-12-08",41174.9,41174.9,41174.9,41174.9,2500],["2021-12-09",41174.9,41174.9,41174.9,41174.9,0],["2021-12-10",41174.9,41174.9,41174.9,41174.9,0],["2021-12-13",41174.9,41174.9,41174.9,41174.9,0],["2021-12-14",41174.9,41174.9,41174.9,41174.9,0],["2021-12-15",39980.27,41174.9,39980.27,41174.9,3200],["2021-12-16",40776.69,40776.69,40776.69,40776.69,0],["2021-12-17",40219.19,41413.82,40219.19,41413.82,2800],["2021-12-20",41174.9,41174.9,41174.9,41174.9,0],["2021-12-21",41174.9,41174.9,41174.9,41174.9,0],["2021-12-22",41174.9,41413.82,41174.9,41413.82,6500],["2021-12-23",41334.18,41334.18,41334.18,41334.18,0],["2021-12-24",41413.82,41413.82,41413.82,41413.82,1000],["2021-12-27",40617.4,40617.4,40378.48,40617.4,4800],["2021-12-28",40697.05,40697.05,40458.12,40458.12,2200],["2021-12-29",40537.76,40537.76,40537.76,40537.76,100],["2021-12-30",40537.76,40537.76,40537.76,40537.76,0],["2021-12-31",41413.82,41413.82,41413.82,41413.82,500],["2022-01-04",41413.82,41413.82,41413.82,41413.82,0],["2022-01-05",41413.82,41413.82,41413.82,41413.82,0],["2022-01-06",41413.82,41413.82,41413.82,41413.82,100],["2022-01-07",41413.82,41413.82,41413.82,41413.82,500],["2022-01-10",41413.82,41413.82,41413.82,41413.82,500],["2022-01-11",41413.82,41413.82,41413.82,41413.82,500],["2022-01-12",41413.82,41413.82,41413.82,41413.82,500],["2022-01-13",41413.82,41413.82,41413.82,41413.82,500],["2022-01-14",41413.82,41413.82,41413.82,41413.82,500],["2022-01-17",41413.82,41413.82,41413.82,41413.82,500],["2022-01-18",40219.19,41413.82,40219.19,41413.82,1600],["2022-01-19",40298.84,40298.84,40298.84,40298.84,0],["2022-01-20",40298.84,40298.84,40298.84,40298.84,0],["2022-01-21",40298.84,40298.84,40298.84,40298.84,0],["2022-01-24",40298.84,40298.84,40298.84,40298.84,0],["2022-01-25",40298.84,40298.84,40298.84,40298.84,0],["2022-01-26",40298.84,40298.84,40298.84,40298.84,0],["2022-01-27",40298.84,40298.84,40298.84,40298.84,0],["2022-01-28",40298.84,40298.84,40298.84,40298.84,0],["2022-02-07",40298.84,40298.84,40298.84,40298.84,0],["2022-02-08",40298.84,40298.84,40298.84,40298.84,1100],["2022-02-09",39900.63,40617.4,39900.63,40617.4,1600],["2022-02-10",39980.27,39980.27,39980.27,39980.27,1000],["2022-02-11",39980.27,39980.27,39980.27,39980.27,5000],["2022-02-14",39980.27,39980.27,39980.27,39980.27,0],["2022-02-15",39980.27,39980.27,39980.27,39980.27,0],["2022-02-16",41652.75,41812.03,41652.75,41812.03,1000],["2022-02-17",47864.82,47864.82,46988.76,46988.76,300],["2022-02-18",47227.69,47227.69,47227.69,47227.69,200],["2022-02-21",47227.69,47227.69,47227.69,47227.69,0],["2022-02-22",40697.05,40697.05,40617.4,40617.4,2000],["2022-02-23",40617.4,40617.4,40617.4,40617.4,0],["2022-02-24",46670.19,46670.19,40617.4,40617.4,800],["2022-02-25",41413.82,41413.82,41413.82,41413.82,0],["2022-02-28",41413.82,41413.82,41413.82,41413.82,0],["2022-03-01",41413.82,41413.82,41413.82,41413.82,600],["2022-03-02",43006.66,43006.66,41413.82,41413.82,8100],["2022-03-03",41413.82,41413.82,41413.82,41413.82,11300],["2022-03-04",41413.82,41413.82,41413.82,41413.82,0],["2022-03-07",41413.82,41413.82,41413.82,41413.82,300],["2022-03-08",42210.24,43006.66,41493.46,41493.46,13200],["2022-03-09",41413.82,41891.67,41413.82,41891.67,700],["2022-03-10",41732.39,41732.39,41732.39,41732.39,0],["2022-03-11",41493.46,41573.11,41413.82,41413.82,1600],["2022-03-14",43803.08,43803.08,43006.66,43006.66,3100],["2022-03-15",44599.5,50333.72,44599.5,50333.72,2100],["2022-03-16",45395.92,46351.62,45395.92,46351.62,1400],["2022-03-17",45475.56,52882.27,45475.56,52484.06,500],["2022-03-18",49059.45,49059.45,49059.45,49059.45,0],["2022-03-21",46988.76,46988.76,46988.76,46988.76,1300],["2022-03-22",46988.76,46988.76,46988.76,46988.76,2100],["2022-03-23",46988.76,46988.76,46988.76,46988.76,100],["2022-03-24",47785.18,47785.18,47785.18,47785.18,2000],["2022-03-25",47785.18,47785.18,47785.18,47785.18,0],["2022-03-28",47785.18,47785.18,47785.18,47785.18,0],["2022-03-29",46271.98,46271.98,46271.98,46271.98,500],["2022-03-30",46192.34,46192.34,44599.5,44599.5,13100],["2022-03-31",44679.14,44679.14,44599.5,44599.5,20100],["2022-04-01",44679.14,44679.14,44599.5,44599.5,4500],["2022-04-04",44682.09,44682.09,44599.5,44599.5,1300],["2022-04-05",41461.02,42121.75,41461.02,42121.75,400],["2022-04-06",42947.67,42947.67,42782.48,42782.48,2200],["2022-04-07",42534.71,42534.71,42121.75,42121.75,700],["2022-04-08",42369.53,42369.53,42369.53,42369.53,0],["2022-04-12",45425.42,45425.42,45425.42,45425.42,200],["2022-04-13",45425.42,45425.42,45425.42,45425.42,0],["2022-04-14",44764.68,44764.68,44764.68,44764.68,100],["2022-04-15",44764.68,44764.68,44764.68,44764.68,0],["2022-04-18",42947.67,42947.67,42947.67,42947.67,100],["2022-04-19",42121.75,49389.82,42121.75,49389.82,500],["2022-04-20",46664.29,46664.29,46664.29,46664.29,0],["2022-04-21",46664.29,46664.29,46664.29,46664.29,0],["2022-04-22",46664.29,46664.29,46664.29,46664.29,0],["2022-04-25",46664.29,46664.29,46664.29,46664.29,0],["2022-04-26",46664.29,46664.29,46664.29,46664.29,0],["2022-04-27",46664.29,46664.29,46664.29,46664.29,0],["2022-04-28",46664.29,46664.29,46664.29,46664.29,0],["2022-04-29",46664.29,46664.29,46664.29,46664.29,0],["2022-05-04",46664.29,46664.29,46664.29,46664.29,0],["2022-05-05",46664.29,46664.29,46664.29,46664.29,0],["2022-05-06",46664.29,46664.29,46664.29,46664.29,0],["2022-05-09",46664.29,46664.29,46664.29,46664.29,0],["2022-05-10",46664.29,46664.29,46664.29,46664.29,0],["2022-05-11",46664.29,46664.29,46664.29,46664.29,0],["2022-05-12",46664.29,46664.29,46664.29,46664.29,0],["2022-05-13",46664.29,46664.29,46664.29,46664.29,0],["2022-05-16",46664.29,46664.29,46664.29,46664.29,0],["2022-05-17",46664.29,46664.29,46664.29,46664.29,0],["2022-05-18",46664.29,46664.29,46664.29,46664.29,0],["2022-05-19",46664.29,46664.29,46664.29,46664.29,0],["2022-05-20",46664.29,46664.29,46664.29,46664.29,0],["2022-05-23",46664.29,46664.29,46664.29,46664.29,0],["2022-05-24",46664.29,46664.29,46664.29,46664.29,0],["2022-05-25",46664.29,46664.29,46664.29,46664.29,0],["2022-05-26",46664.29,46664.29,46664.29,46664.29,0],["2022-05-27",46664.29,46664.29,46664.29,46664.29,0],["2022-05-30",46664.29,46664.29,46664.29,46664.29,0],["2022-05-31",46664.29,46664.29,46664.29,46664.29,0],["2022-06-01",46664.29,46664.29,46664.29,46664.29,0],["2022-06-02",46664.29,46664.29,46664.29,46664.29,0],["2022-06-03",46664.29,46664.29,46664.29,46664.29,0],["2022-06-06",46664.29,46664.29,46664.29,46664.29,0],["2022-06-07",46664.29,46664.29,46664.29,46664.29,0],["2022-06-08",46664.29,46746.88,46664.29,46746.88,900],["2022-06-09",46664.29,46664.29,46664.29,46664.29,400],["2022-06-10",46664.29,46664.29,46664.29,46664.29,0],["2022-06-13",46664.29,46664.29,46664.29,46664.29,0],["2022-06-14",46664.29,46664.29,46664.29,46664.29,0],["2022-06-15",46664.29,46664.29,46664.29,46664.29,0],["2022-06-16",46664.29,46664.29,46664.29,46664.29,0],["2022-06-17",46664.29,46664.29,46664.29,46664.29,0],["2022-06-20",46664.29,46664.29,46664.29,46664.29,0],["2022-06-21",46664.29,46664.29,46664.29,46664.29,400],["2022-06-22",46664.29,46664.29,46664.29,46664.29,0],["2022-06-23",46664.29,46664.29,46664.29,46664.29,0],["2022-06-24",46664.29,46664.29,46664.29,46664.29,0],["2022-06-27",46664.29,46664.29,42947.67,46664.29,1600],["2022-06-28",45260.23,45260.23,45260.23,45260.23,0],["2022-06-29",45260.23,45260.23,45260.23,45260.23,0],["2022-06-30",45260.23,45260.23,45260.23,45260.23,0],["2022-07-01",45260.23,45260.23,45260.23,45260.23,0],["2022-07-04",38487.72,45260.23,38487.72,45260.23,500],["2022-07-05",45755.78,45755.78,45755.78,45755.78,100],["2022-07-06",45755.78,45755.78,45755.78,45755.78,0],["2022-07-07",45755.78,45755.78,45755.78,45755.78,0],["2022-07-08",45755.78,45755.78,45755.78,45755.78,0],["2022-07-11",45755.78,45755.78,45755.78,45755.78,0],["2022-07-12",45755.78,45755.78,45755.78,45755.78,0],["2022-07-13",45755.78,45755.78,45755.78,45755.78,0],["2022-07-14",45755.78,45755.78,45755.78,45755.78,0],["2022-07-15",45755.78,45755.78,45755.78,45755.78,0],["2022-07-18",45755.78,45755.78,45755.78,45755.78,0],["2022-07-19",45755.78,45755.78,45755.78,45755.78,0],["2022-07-20",45755.78,45755.78,45755.78,45755.78,0],["2022-07-21",45755.78,45755.78,45755.78,45755.78,0],["2022-07-22",45755.78,45755.78,45755.78,45755.78,0],["2022-07-25",45755.78,45755.78,45755.78,45755.78,0],["2022-07-26",45755.78,45755.78,45755.78,45755.78,0],["2022-07-27",38983.27,38983.27,38983.27,38983.27,100],["2022-07-28",42947.67,42947.67,42947.67,42947.67,100],["2022-07-29",42947.67,42947.67,42947.67,42947.67,0],["2022-08-01",42947.67,42947.67,42947.67,42947.67,0],["2022-08-02",42947.67,42947.67,42947.67,42947.67,0],["2022-08-03",42947.67,42947.67,42947.67,42947.67,0],["2022-08-04",42947.67,42947.67,42947.67,42947.67,0],["2022-08-05",42947.67,42947.67,42947.67,42947.67,0],["2022-08-08",42947.67,42947.67,42947.67,42947.67,0],["2022-08-09",42947.67,42947.67,42947.67,42947.67,0],["2022-08-10",42947.67,42947.67,42947.67,42947.67,0],["2022-08-11",42947.67,42947.67,42947.67,42947.67,0],["2022-08-12",45342.83,45342.83,45342.83,45342.83,100],["2022-08-15",45342.83,45342.83,45342.83,45342.83,0],["2022-08-16",45342.83,45342.83,45342.83,45342.83,0],["2022-08-17",45342.83,45342.83,45342.83,45342.83,0],["2022-08-18",45342.83,45342.83,45342.83,45342.83,0],["2022-08-19",45342.83,45342.83,45342.83,45342.83,0],["2022-08-22",45342.83,45342.83,45342.83,45342.83,0],["2022-08-23",45342.83,45342.83,45342.83,45342.83,0],["2022-08-24",45342.83,45342.83,45342.83,45342.83,0],["2022-08-25",45342.83,45342.83,45342.83,45342.83,0],["2022-08-26",45342.83,45342.83,45342.83,45342.83,0],["2022-08-29",45342.83,45342.83,45342.83,45342.83,0],["2022-08-30",45342.83,45342.83,45342.83,45342.83,0],["2022-08-31",41295.83,41295.83,41295.83,41295.83,100],["2022-09-05",41295.83,41295.83,41295.83,41295.83,0],["2022-09-06",41295.83,41295.83,41295.83,41295.83,0],["2022-09-07",41295.83,41295.83,41295.83,41295.83,0],["2022-09-08",41295.83,41295.83,41295.83,41295.83,0],["2022-09-09",41295.83,41295.83,41295.83,41295.83,0],["2022-09-12",35101.46,35101.46,35101.46,35101.46,1600],["2022-09-13",35101.46,35101.46,35101.46,35101.46,0],["2022-09-14",35101.46,35101.46,35101.46,35101.46,0],["2022-09-15",35101.46,35101.46,35101.46,35101.46,0],["2022-09-16",40304.73,40304.73,40304.73,40304.73,100],["2022-09-19",46333.93,46333.93,46333.93,46333.93,100],["2022-09-20",46333.93,46333.93,46333.93,46333.93,0],["2022-09-21",46333.93,46333.93,46333.93,46333.93,0],["2022-09-22",46333.93,46333.93,46333.93,46333.93,0],["2022-09-23",46333.93,46333.93,46333.93,46333.93,0],["2022-09-26",46333.93,46333.93,46333.93,46333.93,0],["2022-09-27",39396.23,39396.23,39396.23,39396.23,100],["2022-09-28",33862.58,33862.58,33532.22,33532.22,1200],["2022-09-29",33614.81,33614.81,33614.81,33614.81,0],["2022-09-30",33614.81,33614.81,33614.81,33614.81,0],["2022-10-03",37909.58,37909.58,37909.58,37909.58,100],["2022-10-04",37909.58,37909.58,37909.58,37909.58,0],["2022-10-05",37909.58,37909.58,37909.58,37909.58,0],["2022-10-06",42865.08,42865.08,42865.08,42865.08,100],["2022-10-07",42865.08,42865.08,42865.08,42865.08,0],["2022-10-10",42865.08,42865.08,42865.08,42865.08,0],["2022-10-11",48646.49,48646.49,48646.49,48646.49,100],["2022-10-12",41378.43,41378.43,41378.43,41378.43,100],["2022-10-13",41378.43,41378.43,41378.43,41378.43,0],["2022-10-14",46168.74,46168.74,46168.74,46168.74,100],["2022-10-17",39313.63,39313.63,39313.63,39313.63,600],["2022-10-18",34027.77,34027.77,34027.77,34027.77,100],["2022-10-19",34027.77,34027.77,34027.77,34027.77,0],["2022-10-20",29815.59,29815.59,29815.59,29815.59,100],["2022-10-21",34275.54,34275.54,34275.54,34275.54,200],["2022-10-24",39231.04,39231.04,39231.04,39231.04,100],["2022-10-25",44929.87,44929.87,44929.87,44929.87,100],["2022-10-26",44929.87,44929.87,44929.87,44929.87,0],["2022-10-27",44929.87,44929.87,44929.87,44929.87,0],["2022-10-28",38239.94,38239.94,38239.94,38239.94,400],["2022-10-31",38239.94,38239.94,38239.94,38239.94,0],["2022-11-01",38239.94,38239.94,38239.94,38239.94,0],["2022-11-02",38239.94,38239.94,38239.94,38239.94,0],["2022-11-03",38239.94,38239.94,38239.94,38239.94,0],["2022-11-04",38239.94,38239.94,38239.94,38239.94,0],["2022-11-07",38239.94,38239.94,38239.94,38239.94,0],["2022-11-08",38239.94,38239.94,38239.94,38239.94,0],["2022-11-09",38239.94,38239.94,38239.94,38239.94,0],["2022-11-10",38239.94,38239.94,38239.94,38239.94,0],["2022-11-11",38239.94,38239.94,38239.94,38239.94,0],["2022-11-14",38239.94,38239.94,38239.94,38239.94,0],["2022-11-15",32541.12,32541.12,32541.12,32541.12,1000],["2022-11-16",27668.21,34275.54,27668.21,34275.54,200],["2022-11-17",26346.74,26429.33,26346.74,26346.74,1000],["2022-11-18",26511.93,26511.93,26511.93,26511.93,200],["2022-11-21",30476.33,30476.33,30476.33,30476.33,100],["2022-11-22",34688.5,34688.5,34688.5,34688.5,100],["2022-11-23",34688.5,34688.5,34688.5,34688.5,0],["2022-11-24",34688.5,34688.5,34688.5,34688.5,0],["2022-11-25",39561.41,39561.41,39561.41,39561.41,100],["2022-11-28",33697.4,33697.4,33697.4,33697.4,200],["2022-11-29",33697.4,33697.4,33697.4,33697.4,0],["2022-11-30",33697.4,33697.4,33697.4,33697.4,0],["2022-12-01",28741.9,28741.9,28741.9,28741.9,100],["2022-12-02",32954.08,32954.08,32954.08,32954.08,100],["2022-12-05",32954.08,32954.08,32954.08,32954.08,0],["2022-12-06",32954.08,32954.08,32954.08,32954.08,0],["2022-12-07",32954.08,32954.08,32954.08,32954.08,0],["2022-12-08",28163.76,28163.76,28163.76,28163.76,100],["2022-12-09",28163.76,28163.76,28163.76,28163.76,0],["2022-12-12",32375.93,32375.93,32375.93,32375.93,600],["2022-12-13",32375.93,32375.93,32375.93,32375.93,0],["2022-12-14",32375.93,32375.93,32375.93,32375.93,0],["2022-12-15",27585.62,27585.62,27585.62,27585.62,200],["2022-12-16",31715.2,31715.2,31715.2,31715.2,100],["2022-12-19",31715.2,31715.2,31715.2,31715.2,0],["2022-12-20",31715.2,31715.2,31715.2,31715.2,0],["2022-12-21",31715.2,31715.2,31715.2,31715.2,0],["2022-12-22",31715.2,31715.2,31715.2,31715.2,0],["2022-12-23",31715.2,31715.2,31715.2,31715.2,0],["2022-12-26",31715.2,31715.2,31715.2,31715.2,0],["2022-12-27",31715.2,31715.2,31715.2,31715.2,0],["2022-12-28",36340.33,36340.33,36340.33,36340.33,100],["2022-12-29",39561.41,39561.41,39561.41,39561.41,100],["2022-12-30",39561.41,45425.42,39561.41,45425.42,300],["2023-01-03",46168.74,46168.74,46168.74,46168.74,100],["2023-01-04",46168.74,46168.74,46168.74,46168.74,0],["2023-01-05",46168.74,46168.74,46168.74,46168.74,0],["2023-01-06",46168.74,46168.74,46168.74,46168.74,0],["2023-01-09",46168.74,46168.74,46168.74,46168.74,0],["2023-01-10",46168.74,46168.74,46168.74,46168.74,0],["2023-01-11",46168.74,46168.74,46168.74,46168.74,0],["2023-01-12",46168.74,46168.74,46168.74,46168.74,0],["2023-01-13",46168.74,46168.74,46168.74,46168.74,0],["2023-01-16",53023.85,53023.85,53023.85,53023.85,100],["2023-01-17",53023.85,53023.85,53023.85,53023.85,0],["2023-01-18",53023.85,53023.85,53023.85,53023.85,0],["2023-01-19",53023.85,53023.85,53023.85,53023.85,0],["2023-01-27",53023.85,53023.85,53023.85,53023.85,0],["2023-01-30",53023.85,53023.85,53023.85,53023.85,0],["2023-01-31",53023.85,53023.85,53023.85,53023.85,0],["2023-02-01",53023.85,53023.85,53023.85,53023.85,0],["2023-02-02",53023.85,53023.85,53023.85,53023.85,0],["2023-02-03",53023.85,53023.85,53023.85,53023.85,0],["2023-02-06",53023.85,53023.85,53023.85,53023.85,0],["2023-02-07",53023.85,53023.85,53023.85,53023.85,0],["2023-02-08",53023.85,53023.85,53023.85,53023.85,0],["2023-02-09",53023.85,53023.85,53023.85,53023.85,0],["2023-02-10",53023.85,53023.85,53023.85,53023.85,0],["2023-02-13",53023.85,53023.85,53023.85,53023.85,0],["2023-02-14",53023.85,53023.85,53023.85,53023.85,0],["2023-02-15",53023.85,53023.85,53023.85,53023.85,0],["2023-02-16",53023.85,53023.85,53023.85,53023.85,0],["2023-02-17",53023.85,53023.85,53023.85,53023.85,0],["2023-02-20",45095.05,45095.05,45095.05,45095.05,1200],["2023-02-21",45095.05,45095.05,45095.05,45095.05,0],["2023-02-22",51784.98,51784.98,51784.98,51784.98,100],["2023-02-23",51784.98,51784.98,51784.98,51784.98,0],["2023-02-24",51784.98,51784.98,51784.98,51784.98,0],["2023-02-27",51784.98,51784.98,51784.98,51784.98,0],["2023-02-28",51784.98,51784.98,51784.98,51784.98,0],["2023-03-01",51784.98,51784.98,51784.98,51784.98,0],["2023-03-02",51784.98,51784.98,51784.98,51784.98,0],["2023-03-03",51784.98,51784.98,51784.98,51784.98,0],["2023-03-06",51784.98,51784.98,51784.98,51784.98,0],["2023-03-07",51784.98,51784.98,51784.98,51784.98,0],["2023-03-08",51784.98,51784.98,51784.98,51784.98,0],["2023-03-09",51784.98,51784.98,51784.98,51784.98,0],["2023-03-10",51784.98,51784.98,51784.98,51784.98,0],["2023-03-13",44021.36,44021.36,44021.36,44021.36,100],["2023-03-14",44021.36,44021.36,44021.36,44021.36,0],["2023-03-15",44021.36,44021.36,44021.36,44021.36,0],["2023-03-16",44021.36,44021.36,44021.36,44021.36,0],["2023-03-17",44021.36,44021.36,44021.36,44021.36,0],["2023-03-20",44021.36,44021.36,44021.36,44021.36,0],["2023-03-21",44021.36,44021.36,44021.36,44021.36,0],["2023-03-22",42121.75,42121.75,42121.75,42121.75,300],["2023-03-23",35844.78,35844.78,35844.78,35844.78,100],["2023-03-24",35844.78,35844.78,35844.78,35844.78,0],["2023-03-27",35844.78,35844.78,35844.78,35844.78,0],["2023-03-28",35844.78,35844.78,35844.78,35844.78,0],["2023-03-29",35844.78,35844.78,35844.78,35844.78,0],["2023-03-30",40882.88,40882.88,40882.88,40882.88,100],["2023-03-31",40882.88,40882.88,40882.88,40882.88,0],["2023-04-03",40882.88,40882.88,40882.88,40882.88,0],["2023-04-04",40882.88,40882.88,40882.88,40882.88,100],["2023-04-05",40882.88,40882.88,40882.88,40882.88,0],["2023-04-06",40882.88,40882.88,40882.88,40882.88,0],["2023-04-07",40882.88,40882.88,40882.88,40882.88,0],["2023-04-10",40882.88,40882.88,40882.88,40882.88,0],["2023-04-11",43034.61,43034.61,43034.61,43034.61,400],["2023-04-12",43034.61,43034.61,43034.61,43034.61,0],["2023-04-13",43034.61,43034.61,43034.61,43034.61,0],["2023-04-14",43034.61,43034.61,43034.61,43034.61,0],["2023-04-17",43034.61,43034.61,43034.61,43034.61,0],["2023-04-18",43034.61,43034.61,43034.61,43034.61,0],["2023-04-19",43034.61,43034.61,43034.61,43034.61,0],["2023-04-20",43034.61,43034.61,43034.61,43034.61,0],["2023-04-21",43034.61,43034.61,43034.61,43034.61,0],["2023-04-24",36579.42,36579.42,36579.42,36579.42,900],["2023-04-25",36579.42,36579.42,36579.42,36579.42,2500],["2023-04-26",41313.22,41313.22,41313.22,41313.22,100],["2023-04-27",35288.38,35288.38,35288.38,35288.38,100],["2023-04-28",40538.6,40538.6,40538.6,40538.6,100],["2023-05-04",34513.75,34513.75,34513.75,34513.75,100],["2023-05-05",34513.75,34513.75,34513.75,34513.75,0],["2023-05-08",30210.29,30210.29,30210.29,30210.29,100],["2023-05-09",34685.89,34685.89,34685.89,34685.89,400],["2023-05-10",34685.89,34685.89,34685.89,34685.89,0],["2023-05-11",36579.42,36579.42,36579.42,36579.42,100],["2023-05-12",41915.71,41915.71,41915.71,41915.71,100],["2023-05-15",48112.69,48112.69,41227.15,41227.15,200],["2023-05-16",44669.92,44669.92,44669.92,44669.92,0],["2023-05-17",46391.31,46391.31,46391.31,46391.31,100],["2023-05-18",46391.31,46391.31,46391.31,46391.31,0],["2023-05-19",46391.31,46391.31,46391.31,46391.31,0],["2023-05-22",46391.31,46391.31,46391.31,46391.31,0],["2023-05-23",46391.31,46391.31,46391.31,46391.31,0],["2023-05-24",46391.31,46391.31,46391.31,46391.31,0],["2023-05-25",46391.31,46391.31,46391.31,46391.31,0],["2023-05-26",46391.31,46391.31,46391.31,46391.31,0],["2023-05-29",46391.31,46391.31,46391.31,46391.31,0],["2023-05-30",45616.68,45616.68,45616.68,45616.68,100],["2023-05-31",45616.68,45616.68,45616.68,45616.68,0],["2023-06-01",40452.53,40452.53,40452.53,40452.53,100],["2023-06-02",40452.53,40452.53,40452.53,40452.53,0],["2023-06-05",44669.92,44669.92,44669.92,44669.92,100],["2023-06-06",50780.84,50780.84,50780.84,50780.84,100],["2023-06-07",50780.84,50780.84,50780.84,50780.84,0],["2023-06-08",50780.84,50780.84,50780.84,50780.84,0],["2023-06-09",50780.84,50780.84,50780.84,50780.84,0],["2023-06-12",50780.84,50780.84,50780.84,50780.84,0],["2023-06-13",50780.84,50780.84,50780.84,50780.84,0],["2023-06-14",50780.84,50780.84,50780.84,50780.84,0],["2023-06-15",50780.84,50780.84,50780.84,50780.84,0],["2023-06-16",50780.84,50780.84,50780.84,50780.84,0],["2023-06-19",50780.84,50780.84,50780.84,50780.84,0],["2023-06-20",50780.84,50780.84,50780.84,50780.84,0],["2023-06-21",55944.99,55944.99,43206.75,43206.75,700],["2023-06-22",45014.2,45014.2,45014.2,45014.2,0],["2023-06-23",39247.56,39247.56,38731.15,38731.15,1400],["2023-06-26",38903.28,38903.28,38903.28,38903.28,200],["2023-06-27",33136.65,33136.65,33136.65,33136.65,100],["2023-06-28",33136.65,33136.65,33136.65,33136.65,0],["2023-06-29",33136.65,33136.65,33136.65,33136.65,0],["2023-06-30",33136.65,33136.65,33136.65,33136.65,0],["2023-07-03",31070.99,31070.99,31070.99,31070.99,100],["2023-07-04",35718.72,35718.72,35718.72,35718.72,5500],["2023-07-05",40968.95,40968.95,40022.18,40022.18,300],["2023-07-06",42087.85,42087.85,42087.85,42087.85,100],["2023-07-07",35804.79,35804.79,35804.79,35804.79,400],["2023-07-10",38731.15,38731.15,38731.15,38731.15,200],["2023-07-11",33480.92,33480.92,32964.51,32964.51,2600],["2023-07-12",33136.65,33136.65,32189.89,32189.89,2600],["2023-07-13",34341.62,34341.62,34341.62,34341.62,100],["2023-07-14",39161.49,39161.49,39161.49,39161.49,100],["2023-07-17",33308.79,33308.79,33308.79,33308.79,3300],["2023-07-18",33308.79,33308.79,33308.79,33308.79,0],["2023-07-19",33308.79,37784.38,33308.79,37784.38,1300],["2023-07-20",33566.99,33566.99,33566.99,33566.99,100],["2023-07-21",36837.62,36837.62,36837.62,36837.62,100],["2023-07-24",32189.89,33222.72,32103.82,33222.72,2900],["2023-07-25",32103.82,32706.3,32103.82,32706.3,3700],["2023-07-26",32706.3,32706.3,32706.3,32706.3,200],["2023-07-27",32706.3,32706.3,32706.3,32706.3,300],["2023-07-28",32706.3,32706.3,32706.3,32706.3,0],["2023-07-31",36837.62,36837.62,36837.62,36837.62,100],["2023-08-01",36837.62,36837.62,36837.62,36837.62,0],["2023-08-02",31415.26,31415.26,31329.19,31329.19,7300],["2023-08-03",34771.96,34771.96,34771.96,34771.96,100],["2023-08-04",38645.08,38645.08,38645.08,38645.08,100],["2023-08-07",32878.44,32964.51,32878.44,32964.51,200],["2023-08-08",31673.47,31673.47,31415.26,31415.26,2200],["2023-08-09",31415.26,31415.26,31415.26,31415.26,0],["2023-08-10",32620.23,32620.23,32620.23,32620.23,100],["2023-08-11",32620.23,32620.23,32620.23,32620.23,0],["2023-08-14",32620.23,32620.23,32620.23,32620.23,0],["2023-08-15",32620.23,32620.23,32620.23,32620.23,0],["2023-08-16",32620.23,32620.23,32620.23,32620.23,200],["2023-08-17",32620.23,32620.23,32620.23,32620.23,0],["2023-08-18",32620.23,32620.23,32620.23,32620.23,0],["2023-08-21",32620.23,32620.23,32620.23,32620.23,0],["2023-08-22",32620.23,32620.23,32620.23,32620.23,0],["2023-08-23",32620.23,32620.23,32620.23,32620.23,0],["2023-08-24",32620.23,32620.23,32620.23,32620.23,0],["2023-08-25",28230.7,28230.7,28230.7,28230.7,100],["2023-08-28",28230.7,28230.7,28230.7,28230.7,0],["2023-08-29",28230.7,28230.7,28230.7,28230.7,0],["2023-08-30",28230.7,28230.7,28230.7,28230.7,0],["2023-08-31",28230.7,28230.7,28230.7,28230.7,0],["2023-09-05",29005.32,32017.75,29005.32,32017.75,600],["2023-09-06",32017.75,32017.75,32017.75,32017.75,200],["2023-09-07",36665.48,36665.48,33136.65,33136.65,200],["2023-09-08",32706.3,32706.3,32275.95,32275.95,2300],["2023-09-11",32706.3,32706.3,32706.3,32706.3,500],["2023-09-12",32706.3,32706.3,32706.3,32706.3,0],["2023-09-13",32706.3,32706.3,32706.3,32706.3,0],["2023-09-14",32706.3,32706.3,32706.3,32706.3,0],["2023-09-15",27800.36,27800.36,27800.36,27800.36,100],["2023-09-18",31931.68,31931.68,30984.92,30984.92,8000],["2023-09-19",31845.61,31845.61,31845.61,31845.61,100],["2023-09-20",31845.61,31845.61,31845.61,31845.61,0],["2023-09-21",31845.61,31845.61,31845.61,31845.61,0],["2023-09-22",31845.61,31845.61,31845.61,31845.61,0],["2023-09-25",29263.53,29263.53,29263.53,29263.53,500],["2023-09-26",30554.57,30554.57,30554.57,30554.57,500],["2023-09-27",30554.57,30554.57,30554.57,30554.57,0],["2023-09-28",32362.02,32362.02,32362.02,32362.02,100],["2023-09-29",36493.35,36493.35,36493.35,36493.35,100],["2023-10-02",32534.16,32534.16,31845.61,31845.61,200],["2023-10-03",32189.89,32189.89,32189.89,32189.89,0],["2023-10-04",32189.89,32189.89,32189.89,32189.89,0],["2023-10-05",32534.16,32534.16,32534.16,32534.16,100],["2023-10-06",32534.16,32534.16,32534.16,32534.16,0],["2023-10-09",32534.16,32534.16,32534.16,32534.16,0],["2023-10-10",32534.16,32534.16,32534.16,32534.16,0],["2023-10-11",32534.16,32534.16,32534.16,32534.16,0],["2023-10-12",32534.16,32534.16,32534.16,32534.16,0],["2023-10-13",32534.16,32534.16,32534.16,32534.16,0],["2023-10-16",32534.16,32534.16,32534.16,32534.16,0],["2023-10-17",32534.16,32534.16,32534.16,32534.16,0],["2023-10-18",32534.16,32534.16,32534.16,32534.16,0],["2023-10-19",32534.16,32534.16,32534.16,32534.16,0],["2023-10-20",32017.75,32017.75,32017.75,32017.75,1000],["2023-10-23",32017.75,32017.75,32017.75,32017.75,0],["2023-10-24",32017.75,32017.75,32017.75,32017.75,0],["2023-10-25",32017.75,32017.75,32017.75,32017.75,0],["2023-10-26",28488.91,30382.43,28488.91,28747.12,400],["2023-10-27",24787.93,27972.49,24787.93,27972.49,200],["2023-10-30",25476.49,25476.49,25476.49,25476.49,100],["2023-10-31",29263.53,29263.53,29263.53,29263.53,3900],["2023-11-01",32189.89,32189.89,32189.89,32189.89,100],["2023-11-02",36493.35,36493.35,36493.35,36493.35,100],["2023-11-03",31070.99,31070.99,31070.99,31070.99,500],["2023-11-06",35202.31,35202.31,35202.31,35202.31,100],["2023-11-07",35202.31,35202.31,35202.31,35202.31,0],["2023-11-08",35202.31,35202.31,35202.31,35202.31,0],["2023-11-09",38645.08,38645.08,38645.08,38645.08,100],["2023-11-10",38645.08,38645.08,38645.08,38645.08,0],["2023-11-13",32878.44,32878.44,32878.44,32878.44,3100],["2023-11-14",36063.0,36063.0,36063.0,36063.0,100],["2023-11-15",36063.0,36063.0,36063.0,36063.0,0],["2023-11-16",30726.71,30726.71,30726.71,30726.71,3300],["2023-11-17",30640.64,30640.64,30640.64,30640.64,900],["2023-11-20",31759.54,31759.54,31759.54,31759.54,100],["2023-11-21",27628.22,27628.22,27628.22,27628.22,100],["2023-11-22",31673.47,31673.47,31673.47,31673.47,100],["2023-11-23",31673.47,31673.47,31673.47,31673.47,0],["2023-11-24",31673.47,31673.47,31673.47,31673.47,0],["2023-11-27",31673.47,31673.47,31673.47,31673.47,0],["2023-11-28",31415.26,31415.26,30812.78,30812.78,200],["2023-11-29",32189.89,32189.89,32189.89,32189.89,100],["2023-11-30",32189.89,32189.89,30124.22,30124.22,300],["2023-12-01",34341.62,34341.62,34341.62,34341.62,100],["2023-12-04",34341.62,34341.62,34341.62,34341.62,0],["2023-12-05",29521.74,29866.02,29263.53,29263.53,13000],["2023-12-06",28747.12,28747.12,28747.12,28747.12,100],["2023-12-07",32534.16,32534.16,32534.16,32534.16,100],["2023-12-08",28833.19,28833.19,28574.98,28574.98,400],["2023-12-11",28747.12,28747.12,27886.43,27886.43,4500],["2023-12-12",29866.02,29866.02,29866.02,29866.02,1100],["2023-12-13",29866.02,29866.02,29866.02,29866.02,0],["2023-12-14",29866.02,29866.02,29866.02,29866.02,0],["2023-12-15",27628.22,27628.22,27628.22,27628.22,200],["2023-12-18",29779.95,29779.95,29779.95,29779.95,100],["2023-12-19",29779.95,29779.95,29779.95,29779.95,0],["2023-12-20",29779.95,29779.95,29779.95,29779.95,0],["2023-12-21",28402.84,28402.84,28402.84,28402.84,6300],["2023-12-22",27542.15,27542.15,27542.15,27542.15,100],["2023-12-25",27542.15,29005.32,27542.15,27542.15,15700],["2023-12-26",29091.39,29091.39,29091.39,29091.39,100],["2023-12-27",29091.39,29091.39,29091.39,29091.39,0],["2023-12-28",29091.39,29091.39,29091.39,29091.39,0],["2023-12-29",29091.39,29091.39,29091.39,29091.39,0],["2024-01-02",28402.84,28402.84,28402.84,28402.84,100],["2024-01-03",27111.8,27111.8,27111.8,27111.8,1100],["2024-01-04",27197.87,27197.87,27111.8,27111.8,2200],["2024-01-05",27111.8,27111.8,27111.8,27111.8,0],["2024-01-08",28747.12,28747.12,28747.12,28747.12,100],["2024-01-09",28402.84,28402.84,28402.84,28402.84,600],["2024-01-10",28402.84,28402.84,28402.84,28402.84,0],["2024-01-11",27111.8,27456.08,26251.11,27111.8,10700],["2024-01-12",27111.8,27111.8,26423.25,26423.25,1800],["2024-01-15",25820.76,25820.76,25820.76,25820.76,600],["2024-01-16",26165.04,26165.04,26165.04,26165.04,100],["2024-01-17",26165.04,26165.04,26165.04,26165.04,0],["2024-01-18",26165.04,26165.04,26165.04,26165.04,0],["2024-01-19",26165.04,26165.04,26165.04,26165.04,0],["2024-01-22",26251.11,26251.11,26251.11,26251.11,100],["2024-01-23",26251.11,26251.11,26251.11,26251.11,0],["2024-01-24",26251.11,26251.11,26251.11,26251.11,0],["2024-01-25",28316.77,28316.77,28316.77,28316.77,100],["2024-01-26",28316.77,28316.77,28316.77,28316.77,0],["2024-01-29",28316.77,28316.77,28316.77,28316.77,0],["2024-01-30",28316.77,28316.77,28316.77,28316.77,0],["2024-01-31",26251.11,26251.11,26251.11,26251.11,100],["2024-02-01",26681.46,26681.46,26681.46,26681.46,100],["2024-02-02",26939.66,26939.66,26939.66,26939.66,100],["2024-02-05",28316.77,28316.77,26939.66,26939.66,200],["2024-02-06",27628.22,27628.22,27628.22,27628.22,0],["2024-02-07",27628.22,27628.22,27628.22,27628.22,0],["2024-02-15",27628.22,27628.22,27628.22,27628.22,0],["2024-02-16",27628.22,27628.22,27628.22,27628.22,0],["2024-02-19",27628.22,27628.22,27628.22,27628.22,0],["2024-02-20",27628.22,27628.22,27628.22,27628.22,7600],["2024-02-21",26337.18,26423.25,26337.18,26423.25,400],["2024-02-22",27111.8,27370.01,27111.8,27370.01,4500],["2024-02-23",27370.01,27370.01,27370.01,27370.01,0],["2024-02-26",27370.01,27370.01,27370.01,27370.01,0],["2024-02-27",27370.01,27370.01,27370.01,27370.01,0],["2024-02-28",27370.01,27370.01,27370.01,27370.01,10000],["2024-02-29",27370.01,27370.01,27370.01,27370.01,0],["2024-03-01",27370.01,27370.01,27370.01,27370.01,0],["2024-03-04",26939.66,26939.66,26939.66,26939.66,100],["2024-03-05",26939.66,26939.66,26939.66,26939.66,0],["2024-03-06",26939.66,26939.66,26939.66,26939.66,0],["2024-03-07",26939.66,26939.66,26939.66,26939.66,0],["2024-03-08",27111.8,27111.8,27111.8,27111.8,200],["2024-03-11",27111.8,27111.8,27111.8,27111.8,200],["2024-03-12",27111.8,27111.8,27111.8,27111.8,0],["2024-03-13",28402.84,29005.32,28402.84,29005.32,3300],["2024-03-14",28919.26,29263.53,28919.26,29263.53,200],["2024-03-15",30124.22,31415.26,30124.22,30984.92,3600],["2024-03-18",30640.64,30640.64,27111.8,27111.8,700],["2024-03-19",30038.16,30038.16,30038.16,30038.16,300],["2024-03-20",29866.02,29952.09,29866.02,29952.09,1000],["2024-03-21",30124.22,30984.92,29952.09,30984.92,2500],["2024-03-22",31845.61,31845.61,31845.61,31845.61,1400],["2024-03-25",34169.48,34427.69,34169.48,34255.55,5200],["2024-03-26",34255.55,34427.69,34255.55,34427.69,1100],["2024-03-27",34427.69,34427.69,34427.69,34427.69,100],["2024-03-28",34427.69,34427.69,34341.62,34341.62,800],["2024-03-29",36244.45,36244.45,35338.34,35791.39,2200],["2024-04-01",34341.62,34885.28,34341.62,34341.62,3600],["2024-04-02",34885.28,34885.28,34885.28,34885.28,2500],["2024-04-03",32166.95,36153.84,32166.95,36153.84,3600],["2024-04-04",34975.89,34975.89,34975.89,34975.89,2200],["2024-04-05",34975.89,34975.89,33616.73,33616.73,2000],["2024-04-08",34794.67,34794.67,34794.67,34794.67,1200],["2024-04-09",34794.67,34794.67,34794.67,34794.67,100],["2024-04-10",33163.67,34613.45,33163.67,34432.23,1400],["2024-04-11",34432.23,34885.28,34432.23,34885.28,1000],["2024-04-12",34704.06,35338.34,34704.06,35338.34,2900],["2024-04-15",34432.23,34432.23,34432.23,34432.23,100],["2024-04-16",34432.23,34432.23,34432.23,34432.23,0],["2024-04-17",34432.23,34432.23,34432.23,34432.23,0],["2024-04-19",30807.78,30807.78,30807.78,30807.78,100],["2024-04-22",35338.34,35338.34,34432.23,34432.23,2100],["2024-04-23",34885.28,34885.28,34885.28,34885.28,1100],["2024-04-24",34885.28,34885.28,34885.28,34885.28,0],["2024-04-25",34885.28,34885.28,34885.28,34885.28,0],["2024-04-26",34885.28,34885.28,34885.28,34885.28,0],["2024-05-02",34885.28,34885.28,34885.28,34885.28,0],["2024-05-03",34885.28,34885.28,34885.28,34885.28,0],["2024-05-06",34885.28,34885.28,34885.28,34885.28,0],["2024-05-07",35338.34,35338.34,35338.34,35338.34,100],["2024-05-08",35338.34,35338.34,35338.34,35338.34,0],["2024-05-09",35338.34,35338.34,35338.34,35338.34,1000],["2024-05-10",35338.34,35338.34,35338.34,35338.34,0],["2024-05-13",35338.34,35338.34,35338.34,35338.34,0],["2024-05-14",35338.34,35338.34,30807.78,30807.78,200],["2024-05-15",33073.06,33073.06,33073.06,33073.06,0],["2024-05-16",37150.56,37875.45,37150.56,37875.45,4800],["2024-05-17",37331.78,37331.78,37331.78,37331.78,0],["2024-05-20",32710.62,32710.62,32710.62,32710.62,100],["2024-05-21",32710.62,32710.62,32710.62,32710.62,0],["2024-05-22",37513.01,37603.62,37513.01,37603.62,4200],["2024-05-23",37603.62,37603.62,37603.62,37603.62,0],["2024-05-24",38509.73,38509.73,37603.62,37603.62,2200],["2024-05-27",38056.67,38056.67,38056.67,38056.67,0],["2024-05-28",38056.67,38056.67,38056.67,38056.67,0],["2024-05-29",38056.67,38056.67,38056.67,38056.67,0],["2024-05-30",38056.67,38056.67,38056.67,38056.67,0],["2024-05-31",38056.67,38056.67,38056.67,38056.67,0],["2024-06-03",38056.67,38056.67,38056.67,38056.67,0],["2024-06-04",38237.89,38237.89,38237.89,38237.89,100],["2024-06-05",38237.89,38237.89,38237.89,38237.89,0],["2024-06-06",38237.89,38237.89,38237.89,38237.89,0],["2024-06-07",38237.89,38237.89,38237.89,38237.89,0],["2024-06-10",40775.01,40775.01,40775.01,40775.01,500],["2024-06-11",40775.01,40775.01,40775.01,40775.01,0],["2024-06-12",40775.01,40775.01,40775.01,40775.01,0],["2024-06-13",40775.01,40775.01,40775.01,40775.01,0],["2024-06-14",40775.01,40775.01,40775.01,40775.01,0],["2024-06-17",40775.01,40775.01,40775.01,40775.01,100],["2024-06-18",40775.01,40775.01,40775.01,40775.01,0],["2024-06-19",40775.01,40775.01,40775.01,40775.01,300],["2024-06-20",40775.01,40775.01,40775.01,40775.01,400],["2024-06-21",40775.01,40775.01,40775.01,40775.01,400],["2024-06-24",40775.01,40775.01,40775.01,40775.01,0],["2024-06-25",40775.01,40775.01,40775.01,40775.01,0],["2024-06-26",40775.01,40775.01,40775.01,40775.01,0],["2024-06-27",40775.01,40775.01,40775.01,40775.01,0],["2024-06-28",40775.01,40775.01,40775.01,40775.01,15100],["2024-07-01",40775.01,40775.01,40775.01,40775.01,25000],["2024-07-02",40775.01,40775.01,40775.01,40775.01,15000],["2024-07-03",40775.01,40775.01,40775.01,40775.01,0],["2024-07-04",45305.56,45305.56,45305.56,45305.56,3000],["2024-07-05",45305.56,45305.56,45305.56,45305.56,61100],["2024-07-08",45305.56,45305.56,45305.56,45305.56,0],["2024-07-09",45305.56,45305.56,45305.56,45305.56,25000],["2024-07-10",45305.56,45305.56,45305.56,45305.56,7025],["2024-07-11",45305.56,45305.56,45305.56,45305.56,35900],["2024-07-12",47117.78,47117.78,47117.78,47117.78,400],["2024-07-15",47117.78,47117.78,47117.78,47117.78,24200],["2024-07-16",47117.78,47117.78,47117.78,47117.78,11100],["2024-07-17",47117.78,47117.78,47117.78,47117.78,24600],["2024-07-18",47117.78,47117.78,47117.78,47117.78,11100],["2024-07-19",47117.78,47117.78,47117.78,47117.78,0],["2024-07-22",47117.78,47117.78,47117.78,47117.78,35200],["2024-07-23",47117.78,47117.78,47117.78,47117.78,0],["2024-07-24",47117.78,47117.78,47117.78,47117.78,24000],["2024-07-25",48930.01,48930.01,48930.01,48930.01,11300],["2024-07-26",48930.01,48930.01,48930.01,48930.01,0],["2024-07-29",47117.78,47117.78,47117.78,47117.78,2000],["2024-07-30",47117.78,47117.78,47117.78,47117.78,0],["2024-07-31",47117.78,47117.78,47117.78,47117.78,0],["2024-08-01",47117.78,47117.78,47117.78,47117.78,23310],["2024-08-02",47117.78,47117.78,47117.78,47117.78,0],["2024-08-05",47117.78,47117.78,47117.78,47117.78,0],["2024-08-06",47117.78,47117.78,47117.78,47117.78,23000],["2024-08-07",47117.78,47117.78,47117.78,47117.78,0],["2024-08-08",47117.78,47117.78,47117.78,47117.78,23000],["2024-08-09",47117.78,47117.78,47117.78,47117.78,0],["2024-08-12",47117.78,47117.78,47117.78,47117.78,23000],["2024-08-13",47117.78,47117.78,47117.78,47117.78,0],["2024-08-14",47117.78,47117.78,47117.78,47117.78,23000],["2024-08-15",47117.78,47117.78,47117.78,47117.78,10900],["2024-08-16",47117.78,47117.78,47117.78,47117.78,19315],["2024-08-19",47117.78,47117.78,47117.78,47117.78,0],["2024-08-20",47117.78,47117.78,47117.78,47117.78,10800],["2024-08-21",47117.78,47117.78,47117.78,47117.78,0],["2024-08-22",47117.78,47117.78,47117.78,47117.78,0],["2024-08-23",47117.78,47117.78,47117.78,47117.78,10800],["2024-08-26",47117.78,47117.78,47117.78,47117.78,0],["2024-08-27",47117.78,47117.78,47117.78,47117.78,10900],["2024-08-28",47117.78,47117.78,47117.78,47117.78,0],["2024-08-29",47117.78,47117.78,47117.78,47117.78,10800],["2024-08-30",47117.78,47117.78,47117.78,47117.78,0],["2024-09-04",47117.78,47117.78,47117.78,47117.78,0],["2024-09-05",47117.78,47117.78,47117.78,47117.78,0],["2024-09-06",47117.78,47117.78,47117.78,47117.78,0],["2024-09-09",47117.78,47117.78,47117.78,47117.78,0],["2024-09-10",47117.78,47117.78,47117.78,47117.78,0],["2024-09-11",47117.78,47117.78,47117.78,47117.78,0],["2024-09-12",47117.78,47117.78,47117.78,47117.78,0],["2024-09-13",47117.78,47117.78,47117.78,47117.78,0],["2024-09-16",47117.78,47117.78,47117.78,47117.78,0],["2024-09-17",47117.78,47117.78,47117.78,47117.78,0],["2024-09-18",47117.78,47117.78,47117.78,47117.78,0],["2024-09-19",47117.78,47117.78,47117.78,47117.78,0],["2024-09-20",47117.78,47117.78,47117.78,47117.78,0],["2024-09-23",45305.56,45305.56,45305.56,45305.56,100],["2024-09-24",45305.56,45305.56,45305.56,45305.56,100],["2024-09-25",45305.56,45305.56,45305.56,45305.56,0],["2024-09-26",45305.56,45305.56,45305.56,45305.56,0],["2024-09-27",44399.45,44399.45,44399.45,44399.45,100],["2024-09-30",44399.45,44399.45,44399.45,44399.45,9600],["2024-10-01",44399.45,44399.45,44399.45,44399.45,0],["2024-10-02",44399.45,44399.45,44399.45,44399.45,0],["2024-10-03",44399.45,44399.45,44399.45,44399.45,0],["2024-10-04",44399.45,44399.45,44399.45,44399.45,0],["2024-10-07",44399.45,44399.45,44399.45,44399.45,0],["2024-10-08",44399.45,44399.45,44399.45,44399.45,0],["2024-10-09",44399.45,44399.45,44399.45,44399.45,0],["2024-10-10",43946.4,43946.4,43946.4,43946.4,9800],["2024-10-11",43946.4,43946.4,43946.4,43946.4,0],["2024-10-14",43946.4,43946.4,43946.4,43946.4,9600],["2024-10-15",43946.4,43946.4,43946.4,43946.4,0],["2024-10-16",43946.4,43946.4,43946.4,43946.4,9600],["2024-10-17",43946.4,43946.4,43946.4,43946.4,0],["2024-10-18",43946.4,43946.4,43946.4,43946.4,0],["2024-10-21",43946.4,43946.4,43946.4,43946.4,0],["2024-10-22",43946.4,43946.4,43946.4,43946.4,0],["2024-10-23",43583.95,43583.95,43583.95,43583.95,300],["2024-10-24",43583.95,43583.95,43583.95,43583.95,0],["2024-10-25",43583.95,43583.95,43583.95,43583.95,0],["2024-10-28",43583.95,43583.95,43583.95,43583.95,0],["2024-10-29",43583.95,43583.95,43583.95,43583.95,0],["2024-10-30",43583.95,43583.95,43583.95,43583.95,0],["2024-10-31",43583.95,43583.95,43583.95,43583.95,9800],["2024-11-01",43583.95,43583.95,43583.95,43583.95,0],["2024-11-04",43583.95,43583.95,43583.95,43583.95,9700],["2024-11-05",43583.95,43583.95,43583.95,43583.95,0],["2024-11-06",43583.95,43583.95,43583.95,43583.95,0],["2024-11-07",43583.95,43583.95,43583.95,43583.95,9700],["2024-11-08",43583.95,43583.95,43583.95,43583.95,0],["2024-11-11",43583.95,43583.95,43583.95,43583.95,9700],["2024-11-12",43583.95,43583.95,43583.95,43583.95,0],["2024-11-13",43583.95,43583.95,43583.95,43583.95,9600],["2024-11-14",43583.95,43583.95,43583.95,43583.95,0],["2024-11-15",43583.95,43583.95,43583.95,43583.95,9600],["2024-11-18",43583.95,43583.95,43583.95,43583.95,0],["2024-11-19",43583.95,43583.95,43583.95,43583.95,0],["2024-11-20",43583.95,43583.95,43583.95,43583.95,9600],["2024-11-21",45758.62,45758.62,45758.62,45758.62,12000],["2024-11-22",45758.62,45758.62,45758.62,45758.62,8800],["2024-11-25",45758.62,45758.62,45758.62,45758.62,8800],["2024-11-26",45758.62,45758.62,45758.62,45758.62,8900],["2024-11-27",45758.62,45758.62,45758.62,45758.62,0],["2024-11-28",45758.62,45758.62,45758.62,45758.62,8800],["2024-11-29",45758.62,45758.62,45758.62,45758.62,0],["2024-12-02",45758.62,45758.62,45758.62,45758.62,0],["2024-12-03",45758.62,45758.62,45758.62,45758.62,0],["2024-12-04",45758.62,45758.62,45758.62,45758.62,0],["2024-12-05",45758.62,45758.62,45758.62,45758.62,9300],["2024-12-06",45758.62,45758.62,45758.62,45758.62,9300],["2024-12-09",45758.62,45758.62,45758.62,45758.62,9200],["2024-12-10",45758.62,45758.62,45758.62,45758.62,9343],["2024-12-11",45758.62,45758.62,45758.62,45758.62,1500],["2024-12-12",45758.62,45758.62,45758.62,45758.62,0],["2024-12-13",45758.62,45758.62,45758.62,45758.62,0],["2024-12-16",45758.62,45758.62,45758.62,45758.62,0],["2024-12-17",45758.62,45758.62,45758.62,45758.62,0],["2024-12-18",45758.62,45758.62,45758.62,45758.62,0],["2024-12-19",45758.62,45758.62,45758.62,45758.62,0],["2024-12-20",45758.62,45758.62,45758.62,45758.62,0],["2024-12-23",45758.62,45758.62,45758.62,45758.62,0],["2024-12-24",45758.62,45758.62,45758.62,45758.62,0],["2024-12-25",45758.62,45758.62,45758.62,45758.62,0],["2024-12-26",45758.62,45758.62,45758.62,45758.62,0],["2024-12-27",45758.62,45758.62,45758.62,45758.62,0],["2024-12-30",45758.62,45758.62,45758.62,45758.62,0],["2024-12-31",45758.62,45758.62,45758.62,45758.62,0],["2025-01-02",45758.62,45758.62,45758.62,45758.62,0],["2025-01-03",45758.62,45758.62,45758.62,45758.62,0],["2025-01-06",45758.62,45758.62,45758.62,45758.62,0],["2025-01-07",45758.62,45758.62,45758.62,45758.62,0],["2025-01-08",45758.62,45758.62,45758.62,45758.62,0],["2025-01-09",45758.62,45758.62,45758.62,45758.62,0],["2025-01-10",45758.62,45758.62,45758.62,45758.62,0],["2025-01-13",45758.62,45758.62,45758.62,45758.62,0],["2025-01-14",45758.62,45758.62,45758.62,45758.62,0],["2025-01-15",45758.62,45758.62,45758.62,45758.62,0],["2025-01-16",45758.62,45758.62,45758.62,45758.62,0],["2025-01-17",45758.62,45758.62,45758.62,45758.62,0],["2025-01-20",45758.62,45758.62,45758.62,45758.62,0],["2025-01-21",45758.62,45758.62,45758.62,45758.62,0],["2025-01-22",45758.62,45758.62,45758.62,45758.62,0],["2025-01-23",45758.62,45758.62,45758.62,45758.62,0],["2025-01-24",45758.62,45758.62,45758.62,45758.62,0],["2025-02-03",45758.62,45758.62,45758.62,45758.62,0],["2025-02-04",45758.62,45758.62,45758.62,45758.62,0],["2025-02-05",45758.62,45758.62,45758.62,45758.62,0],["2025-02-06",45758.62,45758.62,45758.62,45758.62,0],["2025-02-07",45758.62,45758.62,45758.62,45758.62,0],["2025-02-10",45758.62,45758.62,45758.62,45758.62,0],["2025-02-11",45758.62,45758.62,45758.62,45758.62,1000],["2025-02-12",45758.62,45758.62,45758.62,45758.62,1900],["2025-02-13",45758.62,45758.62,45758.62,45758.62,0],["2025-02-14",45758.62,45758.62,45758.62,45758.62,0],["2025-02-17",45758.62,52554.45,45758.62,52554.45,2100],["2025-02-18",46755.34,46755.34,46755.34,46755.34,0],["2025-02-19",46755.34,46755.34,46755.34,46755.34,200],["2025-02-20",46755.34,46755.34,46755.34,46755.34,0],["2025-02-21",46755.34,46755.34,46755.34,46755.34,0],["2025-02-24",46755.34,46755.34,46755.34,46755.34,0],["2025-02-25",46755.34,46755.34,46755.34,46755.34,0],["2025-02-26",53732.4,53732.4,53641.79,53641.79,1000],["2025-02-27",53641.79,53641.79,53641.79,53641.79,0],["2025-02-28",53641.79,53641.79,53641.79,53641.79,0],["2025-03-03",53641.79,53641.79,53641.79,53641.79,0],["2025-03-04",53641.79,53641.79,53641.79,53641.79,0],["2025-03-05",53641.79,53641.79,53641.79,53641.79,0],["2025-03-06",53641.79,53641.79,53641.79,53641.79,0],["2025-03-07",45668.01,49836.12,45668.01,49836.12,1800],["2025-03-10",46392.9,46392.9,46392.9,46392.9,0],["2025-03-11",39506.45,39506.45,39506.45,39506.45,1100],["2025-03-12",45305.56,45305.56,45305.56,45305.56,300],["2025-03-13",46755.34,47117.78,46664.73,47117.78,1000],["2025-03-14",47027.17,47027.17,47027.17,47027.17,0],["2025-03-17",46483.51,46483.51,46211.67,46211.67,400],["2025-03-18",46392.9,46392.9,46392.9,46392.9,500],["2025-03-19",46211.67,46211.67,46211.67,46211.67,300],["2025-03-20",46211.67,46211.67,46211.67,46211.67,0],["2025-03-21",45577.4,45577.4,45577.4,45577.4,300],["2025-03-24",45577.4,45577.4,45214.95,45305.56,1000],["2025-03-25",44399.45,44399.45,44399.45,44399.45,100],["2025-03-26",44308.84,44399.45,44308.84,44308.84,800],["2025-03-27",44308.84,44308.84,44308.84,44308.84,0],["2025-03-28",44308.84,44308.84,42513.81,44308.84,400],["2025-03-31",43930.94,43930.94,43930.94,43930.94,300],["2025-04-01",43930.94,43930.94,43930.94,43930.94,0],["2025-04-02",43930.94,43930.94,43930.94,43930.94,0],["2025-04-03",43175.14,43175.14,41663.54,41663.54,600],["2025-04-04",42419.34,42419.34,42419.34,42419.34,0],["2025-04-08",42419.34,42419.34,42419.34,42419.34,0],["2025-04-09",42419.34,42419.34,42419.34,42419.34,0],["2025-04-10",42419.34,42419.34,42419.34,42419.34,0],["2025-04-11",39679.56,39679.56,39679.56,39679.56,600],["2025-04-14",39679.56,39679.56,39679.56,39679.56,0],["2025-04-15",39679.56,39679.56,39679.56,39679.56,400],["2025-04-16",40718.78,40718.78,40624.31,40624.31,500],["2025-04-17",40624.31,40624.31,40624.31,40624.31,0],["2025-04-18",40624.31,40624.31,40624.31,40624.31,0],["2025-04-21",40624.31,40624.31,40624.31,40624.31,200],["2025-04-22",41569.06,41569.06,41569.06,41569.06,200],["2025-04-23",41569.06,41569.06,41569.06,41569.06,0],["2025-04-24",40624.31,40624.31,40624.31,40624.31,400],["2025-04-25",40624.31,40624.31,40624.31,40624.31,200],["2025-04-28",40624.31,40624.31,40624.31,40624.31,1000],["2025-04-29",40340.88,40340.88,40340.88,40340.88,800],["2025-05-05",40340.88,40340.88,40340.88,40340.88,0],["2025-05-06",40340.88,40340.88,40340.88,40340.88,0],["2025-05-07",40340.88,40340.88,40340.88,40340.88,0],["2025-05-08",40340.88,40340.88,40340.88,40340.88,0],["2025-05-09",40340.88,40340.88,40340.88,40340.88,0],["2025-05-12",40624.31,40624.31,40624.31,40624.31,8500],["2025-05-13",40624.31,40624.31,40624.31,40624.31,1000],["2025-05-14",40624.31,40624.31,40624.31,40624.31,0],["2025-05-15",40624.31,40624.31,40624.31,40624.31,0],["2025-05-16",40624.31,40624.31,40624.31,40624.31,0],["2025-05-19",39679.56,39679.56,38167.96,38262.43,14500],["2025-05-20",38262.43,38262.43,37034.25,37034.25,11600],["2025-05-21",37128.73,37128.73,37128.73,37128.73,0],["2025-05-22",37128.73,37128.73,37128.73,37128.73,0],["2025-05-23",37223.2,37223.2,37223.2,37223.2,200],["2025-05-26",37223.2,37223.2,37223.2,37223.2,100],["2025-05-27",42797.24,42797.24,42797.24,42797.24,100],["2025-05-28",42797.24,42797.24,42797.24,42797.24,0],["2025-05-29",42797.24,42797.24,42797.24,42797.24,0],["2025-05-30",42797.24,42797.24,42797.24,42797.24,0],["2025-06-02",36561.88,36656.35,36561.88,36656.35,2200],["2025-06-03",36561.88,36561.88,36561.88,36561.88,0],["2025-06-04",36561.88,36561.88,36561.88,36561.88,0],["2025-06-05",36561.88,36561.88,36561.88,36561.88,0],["2025-06-06",36656.35,36656.35,36656.35,36656.35,4000],["2025-06-09",36656.35,36656.35,36656.35,36656.35,0],["2025-06-10",36656.35,36656.35,36656.35,36656.35,0],["2025-06-11",36656.35,36656.35,36656.35,36656.35,0],["2025-06-12",36656.35,36656.35,36656.35,36656.35,0],["2025-06-13",36656.35,36656.35,36656.35,36656.35,0],["2025-06-16",41569.06,41569.06,41569.06,41569.06,200],["2025-06-17",41569.06,41569.06,41569.06,41569.06,0],["2025-06-18",41569.06,41569.06,41569.06,41569.06,0],["2025-06-19",37317.68,37317.68,37317.68,37317.68,300],["2025-06-20",37317.68,37317.68,37317.68,37317.68,0],["2025-06-23",37317.68,37317.68,37317.68,37317.68,0],["2025-06-24",37317.68,37317.68,37317.68,37317.68,0],["2025-06-25",38734.81,38734.81,38734.81,38734.81,1000],["2025-06-26",36372.93,36845.3,35900.55,35900.55,1600],["2025-06-27",41380.11,41380.11,41380.11,41380.11,100],["2025-06-30",41380.11,41380.11,41380.11,41380.11,0],["2025-07-01",41380.11,41380.11,41380.11,41380.11,0],["2025-07-02",41380.11,41380.11,41380.11,41380.11,0],["2025-07-03",38734.81,38734.81,37790.06,37790.06,400],["2025-07-04",38262.43,38262.43,38262.43,38262.43,0],["2025-07-07",38262.43,38262.43,38262.43,38262.43,0],["2025-07-08",38262.43,38262.43,38262.43,38262.43,0],["2025-07-09",38262.43,38262.43,38262.43,38262.43,0],["2025-07-10",37790.06,37790.06,37790.06,37790.06,300],["2025-07-11",37790.06,37790.06,37790.06,37790.06,0],["2025-07-14",37790.06,37790.06,37790.06,37790.06,0],["2025-07-15",37790.06,37790.06,37790.06,37790.06,0],["2025-07-16",37790.06,37790.06,37790.06,37790.06,0],["2025-07-17",37790.06,37790.06,37790.06,37790.06,0],["2025-07-18",37790.06,37790.06,37790.06,37790.06,0],["2025-07-21",37790.06,37790.06,37790.06,37790.06,200],["2025-07-22",37790.06,37790.06,37790.06,37790.06,0],["2025-07-23",37790.06,37790.06,37790.06,37790.06,0],["2025-07-24",37790.06,37790.06,37790.06,37790.06,0],["2025-07-25",37790.06,37790.06,37790.06,37790.06,0],["2025-07-28",37790.06,37790.06,37790.06,37790.06,0],["2025-07-29",37790.06,37790.06,37790.06,37790.06,0],["2025-07-30",37790.06,37790.06,37790.06,37790.06,0],["2025-07-31",37790.06,37790.06,37790.06,37790.06,800],["2025-08-01",37790.06,37790.06,37790.06,37790.06,0],["2025-08-04",37790.06,37790.06,37790.06,37790.06,0],["2025-08-05",37790.06,37790.06,37790.06,37790.06,2000],["2025-08-06",37790.06,37790.06,37790.06,37790.06,100],["2025-08-07",37790.06,37790.06,37790.06,37790.06,200],["2025-08-08",37790.06,37790.06,37790.06,37790.06,0],["2025-08-11",37790.06,37790.06,37790.06,37790.06,1200],["2025-08-12",37790.06,37790.06,37790.06,37790.06,0],["2025-08-13",37790.06,37790.06,37790.06,37790.06,0],["2025-08-14",37790.06,37790.06,37790.06,37790.06,500],["2025-08-15",37790.06,37790.06,37790.06,37790.06,0],["2025-08-18",37790.06,37790.06,37790.06,37790.06,0],["2025-08-19",37790.06,37790.06,37790.06,37790.06,100],["2025-08-20",37790.06,38356.91,37790.06,38356.91,700],["2025-08-21",37884.53,37884.53,37884.53,37884.53,200],["2025-08-22",37884.53,37884.53,37884.53,37884.53,0],["2025-08-25",37884.53,37884.53,37884.53,37884.53,0],["2025-08-26",37884.53,37884.53,37601.1,37601.1,2400],["2025-08-27",36845.3,36845.3,36845.3,36845.3,1300],["2025-08-28",36845.3,36845.3,36845.3,36845.3,0],["2025-08-29",36845.3,36845.3,36845.3,36845.3,0],["2025-09-03",36845.3,36845.3,36845.3,36845.3,600],["2025-09-04",36845.3,36845.3,36845.3,36845.3,0],["2025-09-05",36845.3,36845.3,36845.3,36845.3,0],["2025-09-08",36845.3,36845.3,36845.3,36845.3,0],["2025-09-09",36845.3,36845.3,36845.3,36845.3,0],["2025-09-10",36845.3,36845.3,36845.3,36845.3,0],["2025-09-11",36845.3,36845.3,36845.3,36845.3,200],["2025-09-12",36845.3,36845.3,36845.3,36845.3,0],["2025-09-15",36845.3,36845.3,36845.3,36845.3,0],["2025-09-16",36845.3,36845.3,36845.3,36845.3,0],["2025-09-17",37790.06,41380.11,37790.06,41380.11,1000],["2025-09-18",40624.31,40624.31,40624.31,40624.31,0],["2025-09-19",40624.31,40624.31,40624.31,40624.31,0],["2025-09-22",40624.31,40624.31,40624.31,40624.31,0],["2025-09-23",40624.31,40624.31,40624.31,40624.31,0],["2025-09-24",40624.31,40624.31,40624.31,40624.31,0],["2025-09-25",40624.31,40624.31,40624.31,40624.31,0],["2025-09-26",40624.31,40624.31,40624.31,40624.31,0],["2025-09-29",40624.31,40624.31,40624.31,40624.31,0],["2025-09-30",40624.31,40624.31,40624.31,40624.31,0],["2025-10-01",40624.31,40624.31,40624.31,40624.31,0],["2025-10-02",40624.31,40624.31,40624.31,40624.31,0],["2025-10-03",40624.31,40624.31,40624.31,40624.31,0],["2025-10-06",40624.31,40624.31,40624.31,40624.31,0],["2025-10-07",40624.31,40624.31,40624.31,40624.31,0],["2025-10-08",40624.31,40624.31,40624.31,40624.31,0],["2025-10-09",40624.31,40624.31,40624.31,40624.31,0],["2025-10-10",40624.31,40624.31,40624.31,40624.31,0],["2025-10-13",37790.06,37790.06,37790.06,37790.06,1100],["2025-10-14",37790.06,37790.06,37790.06,37790.06,100],["2025-10-15",37695.58,37695.58,37695.58,37695.58,100],["2025-10-16",37695.58,37695.58,37695.58,37695.58,0],["2025-10-17",37695.58,37695.58,37695.58,37695.58,0],["2025-10-20",37695.58,37695.58,37695.58,37695.58,0],["2025-10-21",37695.58,37695.58,37695.58,37695.58,0],["2025-10-22",37695.58,37695.58,37695.58,37695.58,0],["2025-10-23",37695.58,37695.58,37695.58,37695.58,0],["2025-10-24",37695.58,37695.58,37695.58,37695.58,0],["2025-10-27",37695.58,37695.58,37695.58,37695.58,0],["2025-10-28",37695.58,37695.58,37695.58,37695.58,0],["2025-10-29",37695.58,37695.58,37695.58,37695.58,0],["2025-10-30",37695.58,37695.58,37695.58,37695.58,0],["2025-10-31",37695.58,37695.58,37695.58,37695.58,0],["2025-11-03",37695.58,37695.58,37695.58,37695.58,0],["2025-11-04",37695.58,37695.58,37695.58,37695.58,0],["2025-11-05",37695.58,37695.58,37695.58,37695.58,0],["2025-11-06",37695.58,37695.58,37695.58,37695.58,0],["2025-11-07",37695.58,37695.58,37695.58,37695.58,0],["2025-11-10",37695.58,37695.58,37695.58,37695.58,0],["2025-11-11",37695.58,37695.58,37695.58,37695.58,0],["2025-11-12",37695.58,37695.58,37695.58,37695.58,0],["2025-11-13",37695.58,37695.58,37695.58,37695.58,0],["2025-11-14",37695.58,37695.58,37695.58,37695.58,0],["2025-11-17",37695.58,37695.58,37695.58,37695.58,0],["2025-11-18",37695.58,37695.58,37695.58,37695.58,0],["2025-11-19",37695.58,37695.58,37695.58,37695.58,0],["2025-11-20",37695.58,37695.58,37695.58,37695.58,0],["2025-11-21",37790.06,37790.06,37790.06,37790.06,100],["2025-11-24",37790.06,37790.06,37790.06,37790.06,0],["2025-11-25",37790.06,37790.06,37790.06,37790.06,0],["2025-11-26",37790.06,37790.06,37790.06,37790.06,0],["2025-11-27",37790.06,37790.06,37790.06,37790.06,0],["2025-11-28",37790.06,37790.06,37790.06,37790.06,0],["2025-12-01",37790.06,37790.06,37790.06,37790.06,0],["2025-12-02",37790.06,37790.06,37790.06,37790.06,0],["2025-12-03",37790.06,37790.06,37790.06,37790.06,0],["2025-12-04",37790.06,37790.06,37790.06,37790.06,0],["2025-12-05",37790.06,37790.06,37790.06,37790.06,100],["2025-12-08",37790.06,37790.06,37790.06,37790.06,0],["2025-12-09",37790.06,37790.06,37790.06,37790.06,1000],["2025-12-10",37790.06,37790.06,37790.06,37790.06,0],["2025-12-11",37790.06,37790.06,37790.06,37790.06,0],["2025-12-12",37790.06,37790.06,35900.55,35900.55,1100],["2025-12-15",37506.63,37506.63,37506.63,37506.63,0],["2025-12-16",37506.63,37506.63,37506.63,37506.63,0],["2025-12-17",37506.63,37506.63,37506.63,37506.63,0],["2025-12-18",37506.63,37506.63,37506.63,37506.63,0],["2025-12-19",37506.63,37506.63,37506.63,37506.63,0],["2025-12-22",37790.06,37790.06,37790.06,37790.06,200],["2025-12-23",37790.06,37790.06,37790.06,37790.06,0],["2025-12-24",37790.06,37790.06,37790.06,37790.06,0],["2025-12-25",37790.06,37790.06,37790.06,37790.06,0],["2025-12-26",34105.52,34105.52,34105.52,34105.52,100],["2025-12-29",34105.52,34105.52,34105.52,34105.52,0],["2025-12-30",36845.3,36845.3,36845.3,36845.3,100],["2025-12-31",36845.3,36845.3,36845.3,36845.3,0],["2026-01-05",36845.3,36845.3,36845.3,36845.3,300],["2026-01-06",36845.3,36845.3,36845.3,36845.3,0],["2026-01-07",36845.3,36845.3,36845.3,36845.3,0],["2026-01-08",36845.3,36845.3,36845.3,36845.3,0],["2026-01-09",36845.3,36845.3,36845.3,36845.3,0],["2026-01-12",36845.3,36845.3,36845.3,36845.3,0],["2026-01-13",36845.3,36845.3,36845.3,36845.3,0],["2026-01-14",36845.3,36845.3,36845.3,36845.3,0],["2026-01-15",36845.3,36845.3,36845.3,36845.3,0],["2026-01-16",36845.3,36845.3,36845.3,36845.3,0],["2026-01-19",36845.3,36845.3,36845.3,36845.3,0],["2026-01-20",36845.3,36845.3,36845.3,36845.3,0],["2026-01-21",36845.3,36845.3,36845.3,36845.3,0],["2026-01-22",36845.3,36845.3,36845.3,36845.3,0],["2026-01-23",36845.3,36845.3,36845.3,36845.3,0],["2026-01-26",36845.3,36845.3,36845.3,36845.3,0],["2026-01-27",36845.3,36845.3,36845.3,36845.3,0],["2026-01-28",36845.3,36845.3,36845.3,36845.3,0],["2026-01-29",36845.3,36845.3,36845.3,36845.3,0],["2026-01-30",36845.3,36845.3,36845.3,36845.3,0],["2026-02-02",36845.3,36845.3,36845.3,36845.3,0],["2026-02-03",36845.3,36845.3,36845.3,36845.3,0],["2026-02-04",36845.3,36845.3,36845.3,36845.3,100],["2026-02-05",36845.3,36845.3,36845.3,36845.3,0],["2026-02-06",36845.3,36845.3,36845.3,36845.3,0],["2026-02-09",36845.3,36845.3,36845.3,36845.3,0],["2026-02-10",36845.3,36845.3,36845.3,36845.3,0],["2026-02-11",36845.3,36845.3,36845.3,36845.3,0],["2026-02-12",37790.06,37790.06,37790.06,37790.06,200],["2026-02-13",37790.06,37790.06,37790.06,37790.06,0],["2026-02-23",37790.06,37790.06,37790.06,37790.06,0],["2026-02-24",37790.06,37790.06,37790.06,37790.06,0],["2026-02-25",37790.06,37790.06,37790.06,37790.06,0],["2026-02-26",37790.06,37790.06,37790.06,37790.06,0],["2026-02-27",37790.06,37790.06,37790.06,37790.06,0],["2026-03-02",37790.06,37790.06,37790.06,37790.06,0],["2026-03-03",37790.06,37790.06,37790.06,37790.06,300],["2026-03-04",37790.06,37790.06,37790.06,37790.06,0],["2026-03-05",37790.06,37790.06,37790.06,37790.06,0],["2026-03-06",37790.06,37790.06,37790.06,37790.06,0],["2026-03-09",36750.83,36750.83,36750.83,36750.83,500],["2026-03-10",36750.83,36750.83,36750.83,36750.83,0],["2026-03-11",36750.83,36750.83,36750.83,36750.83,0],["2026-03-12",31365.75,31365.75,31365.75,31365.75,2900],["2026-03-13",31365.75,31365.75,31365.75,31365.75,0],["2026-03-16",31365.75,31365.75,31365.75,31365.75,0],["2026-03-17",35995.03,35995.03,35995.03,35995.03,1300],["2026-03-18",35995.03,35995.03,35995.03,35995.03,0],["2026-03-19",35995.03,35995.03,35995.03,35995.03,0],["2026-03-20",35995.03,35995.03,35995.03,35995.03,0],["2026-03-23",35995.03,35995.03,35995.03,35995.03,0],["2026-03-24",35995.03,35995.03,35995.03,35995.03,0],["2026-03-25",35995.03,35995.03,35995.03,35995.03,0],["2026-03-26",35995.03,35995.03,35995.03,35995.03,0],["2026-03-27",35995.03,35995.03,35995.03,35995.03,0],["2026-03-30",35995.03,35995.03,35995.03,35995.03,0],["2026-03-31",35995.03,35995.03,35995.03,35995.03,0],["2026-04-01",35995.03,35995.03,35995.03,35995.03,0],["2026-04-02",35995.03,35995.03,35995.03,35995.03,0],["2026-04-03",35144.75,35144.75,35144.75,35144.75,500],["2026-04-06",35144.75,35144.75,35144.75,35144.75,0],["2026-04-07",35144.75,35144.75,35144.75,35144.75,0],["2026-04-08",35144.75,35144.75,35144.75,35144.75,0],["2026-04-09",35144.75,35144.75,35144.75,35144.75,0],["2026-04-10",35144.75,35144.75,35144.75,35144.75,0],["2026-04-13",35144.75,35144.75,34011.05,34011.05,700],["2026-04-14",34200.0,34200.0,34200.0,34200.0,0],["2026-04-15",34200.0,34200.0,34200.0,34200.0,1100],["2026-04-16",34200.0,34200.0,34200.0,34200.0,0],["2026-04-17",34200.0,34200.0,34200.0,34200.0,0],["2026-04-20",34200.0,34200.0,34200.0,34200.0,100],["2026-04-21",34200.0,34200.0,34200.0,34200.0,100],["2026-04-22",34200.0,34200.0,34200.0,34200.0,0],["2026-04-23",34200.0,34200.0,34200.0,34200.0,0],["2026-04-24",34200.0,34200.0,34200.0,34200.0,0],["2026-04-28",34200.0,34200.0,34200.0,34200.0,0],["2026-04-29",34200.0,34200.0,34200.0,34200.0,100],["2026-05-04",34200.0,34200.0,34200.0,34200.0,0],["2026-05-05",34200.0,34200.0,34200.0,34200.0,0],["2026-05-06",34200.0,34200.0,34200.0,34200.0,0],["2026-05-07",34200.0,34200.0,34200.0,34200.0,0],["2026-05-08",34200.0,34200.0,34200.0,34200.0,0],["2026-05-11",34200.0,34200.0,34200.0,34200.0,0],["2026-05-12",34200.0,34200.0,34200.0,34200.0,0],["2026-05-13",34200.0,34200.0,34200.0,34200.0,0],["2026-05-14",34200.0,34200.0,34200.0,34200.0,0],["2026-05-15",34200.0,34200.0,34200.0,34200.0,0],["2026-05-18",34200.0,34200.0,34200.0,34200.0,0],["2026-05-19",34200.0,34200.0,34200.0,34200.0,0],["2026-05-20",34200.0,34200.0,34200.0,34200.0,0],["2026-05-21",34200.0,34200.0,34200.0,34200.0,0],["2026-05-22",34200.0,34200.0,34200.0,34200.0,200],["2026-05-25",34200.0,34200.0,34200.0,34200.0,0],["2026-05-26",34200.0,34200.0,34200.0,34200.0,0],["2026-05-27",34200.0,34200.0,34200.0,34200.0,0],["2026-05-28",34200.0,34200.0,34200.0,34200.0,0],["2026-05-29",34200.0,34200.0,34200.0,34200.0,0],["2026-06-01",34200.0,34200.0,34200.0,34200.0,0],["2026-06-02",34200.0,34200.0,34200.0,34200.0,0],["2026-06-03",32200.0,32200.0,31700.0,31700.0,2000],["2026-06-04",31700.0,31700.0,31700.0,31700.0,3000],["2026-06-05",31700.0,31700.0,31700.0,31700.0,0],["2026-06-08",31700.0,31700.0,31700.0,31700.0,0],["2026-06-09",31700.0,31700.0,31700.0,31700.0,0],["2026-06-10",31700.0,31700.0,31700.0,31700.0,0],["2026-06-11",31900.0,31900.0,31900.0,31900.0,500],["2026-06-12",31900.0,31900.0,31900.0,31900.0,0],["2026-06-15",31900.0,31900.0,31900.0,31900.0,0],["2026-06-16",31900.0,31900.0,31900.0,31900.0,0],["2026-06-17",31900.0,31900.0,31900.0,31900.0,0],["2026-06-18",31900.0,31900.0,31900.0,31900.0,0],["2026-06-19",31900.0,31900.0,31900.0,31900.0,0],["2026-06-22",29900.0,30000.0,29900.0,30000.0,500],["2026-06-23",29900.0,29900.0,29900.0,29900.0,0],["2026-06-24",29900.0,29900.0,29900.0,29900.0,0],["2026-06-25",29900.0,29900.0,29900.0,29900.0,0],["2026-06-26",29900.0,29900.0,29900.0,29900.0,0],["2026-06-29",29900.0,29900.0,29900.0,29900.0,0],["2026-06-30",29900.0,29900.0,29900.0,29900.0,0],["2026-07-01",29900.0,29900.0,29900.0,29900.0,0],["2026-07-02",29900.0,29900.0,29900.0,29900.0,0],["2026-07-03",29900.0,29900.0,29900.0,29900.0,0],["2026-07-06",29900.0,29900.0,29900.0,29900.0,0],["2026-07-07",29900.0,29900.0,29900.0,29900.0,0],["2026-07-08",29900.0,29900.0,29900.0,29900.0,0],["2026-07-09",29900.0,29900.0,29900.0,29900.0,0],["2026-07-10",29900.0,29900.0,29900.0,29900.0,0],["2026-07-13",29900.0,29900.0,29900.0,29900.0,0],["2026-07-14",29900.0,29900.0,29900.0,29900.0,0],["2026-07-15",29900.0,29900.0,29900.0,29900.0,0],["2026-07-16",29900.0,29900.0,29900.0,29900.0,0],["2026-07-17",29900.0,29900.0,29900.0,29900.0,0],["2026-07-20",29900.0,29900.0,28700.0,29900.0,2100],["2026-07-21",29700.0,29700.0,29700.0,29700.0,0],["2026-07-22",29700.0,29700.0,29700.0,29700.0,0],["2026-07-23",29700.0,29700.0,29700.0,29700.0,0],["2026-07-24",29700.0,29700.0,29700.0,29700.0,0],["2026-07-27",29700.0,29700.0,29700.0,29700.0,0],["2026-07-28",29700.0,29700.0,29700.0,29700.0,0],["2026-07-29",29700.0,29700.0,29700.0,29700.0,0],["2026-07-30",29700.0,29700.0,29700.0,29700.0,0],["2026-07-31",29700.0,29700.0,29700.0,29700.0,0],["2026-08-03",29700.0,29700.0,29700.0,29700.0,0],["2026-08-04",29700.0,29700.0,29700.0,29700.0,0],["2026-08-05",29700.0,29700.0,29700.0,29700.0,0],["2026-08-06",29700.0,29700.0,29700.0,29700.0,0],["2026-08-07",29700.0,29700.0,29700.0,29700.0,0],["2026-08-10",29700.0,29700.0,29700.0,29700.0,0],["2026-08-11",29700.0,29700.0,29700.0,29700.0,0],["2026-08-12",29700.0,29700.0,29700.0,29700.0,0],["2026-08-13",29700.0,29700.0,29700.0,29700.0,0],["2026-08-14",29700.0,29700.0,29700.0,29700.0,0],["2026-08-17",29700.0,29700.0,29700.0,29700.0,2300],["2026-08-18",29700.0,29700.0,29700.0,29700.0,0],["2026-08-19",29700.0,29700.0,29700.0,29700.0,400],["2026-08-20",29700.0,29700.0,29700.0,29700.0,0],["2026-08-21",29700.0,29700.0,29700.0,29700.0,0],["2026-08-24",29700.0,29700.0,29700.0,29700.0,600],["2026-08-25",29700.0,29700.0,29700.0,29700.0,0],["2026-08-26",29700.0,29700.0,29700.0,29700.0,0],["2026-08-27",29700.0,29700.0,29700.0,29700.0,0],["2026-08-28",29700.0,29700.0,29700.0,29700.0,0],["2026-09-03",29700.0,29700.0,29700.0,29700.0,0],["2026-09-04",29700.0,29700.0,29700.0,29700.0,0],["2026-09-07",29700.0,29700.0,29700.0,29700.0,0],["2026-09-08",29700.0,29700.0,29700.0,29700.0,0],["2026-09-09",29700.0,29700.0,29700.0,29700.0,0],["2026-09-10",29700.0,29700.0,29700.0,29700.0,0],["2026-09-11",29700.0,29700.0,29700.0,29700.0,0],["2026-09-14",29700.0,29700.0,29700.0,29700.0,0],["2026-09-15",29700.0,29700.0,29700.0,29700.0,0],["2026-09-16",29700.0,29700.0,29700.0,29700.0,0],["2026-09-17",29700.0,29700.0,29700.0,29700.0,0],["2026-09-18",29700.0,29700.0,29700.0,29700.0,0],["2026-09-21",29700.0,29700.0,29700.0,29700.0,0],["2026-09-22",29700.0,29700.0,29700.0,29700.0,0],["2026-09-23",29700.0,29700.0,29700.0,29700.0,0],["2026-09-24",29700.0,29700.0,29700.0,29700.0,0],["2026-09-25",29700.0,29700.0,29700.0,29700.0,0],["2026-09-28",29700.0,29700.0,29700.0,29700.0,0],["2026-09-29",29700.0,29700.0,29700.0,29700.0,0],["2026-09-30",29700.0,29700.0,29700.0,29700.0,0],["2026-10-01",29700.0,29700.0,29700.0,29700.0,0],["2026-10-02",29700.0,29700.0,29700.0,29700.0,0],["2026-10-05",29700.0,29700.0,29700.0,29700.0,0],["2026-10-06",29700.0,29700.0,29700.0,29700.0,0],["2026-10-07",29700.0,29700.0,29700.0,29700.0,0],["2026-10-08",29700.0,29700.0,29700.0,29700.0,0],["2026-10-09",29700.0,29700.0,29700.0,29700.0,0],["2026-10-12",29700.0,29700.0,29700.0,29700.0,0]]}