{"sym":"COM","index":false,"bars":[["2006-08-07",5686.08,5686.08,5686.08,5686.08,7900],["2006-08-08",5540.28,5540.28,5409.07,5540.28,36880],["2006-08-09",5540.28,5817.3,5540.28,5817.3,3490],["2006-08-10",6094.31,6094.31,6094.31,6094.31,4010],["2006-08-11",6254.69,6385.91,6254.69,6385.91,10160],["2006-08-14",6692.08,6692.08,6692.08,6692.08,22480],["2006-08-15",6706.66,6983.67,6706.66,6706.66,23100],["2006-08-16",6706.66,6779.56,6706.66,6779.56,13940],["2006-08-17",6779.56,6852.46,6779.56,6852.46,31700],["2006-08-18",6852.46,6852.46,6779.56,6779.56,15650],["2006-08-21",6779.56,6779.56,6706.66,6706.66,6700],["2006-08-22",6517.12,6706.66,6371.33,6371.33,5800],["2006-08-23",6371.33,6560.86,6269.27,6560.86,7140],["2006-08-24",6648.34,6648.34,6648.34,6648.34,2010],["2006-08-25",6633.76,6648.34,6633.76,6633.76,310],["2006-08-28",6633.76,6633.76,6633.76,6633.76,500],["2006-08-29",6604.6,6604.6,6560.86,6590.02,17520],["2006-08-30",6590.02,6590.02,6560.86,6560.86,8410],["2006-08-31",6560.86,6633.76,6269.27,6560.86,6100],["2006-09-01",6560.86,6560.86,6560.86,6560.86,6560],["2006-09-05",6560.86,6779.56,6560.86,6779.56,30110],["2006-09-06",6779.56,6779.56,6560.86,6560.86,17800],["2006-09-07",6560.86,6560.86,6415.07,6415.07,5190],["2006-09-08",6415.07,6546.28,6415.07,6444.23,6640],["2006-09-11",6517.12,6560.86,6517.12,6517.12,3900],["2006-09-12",6517.12,6517.12,6517.12,6517.12,6610],["2006-09-13",6487.96,6487.96,6487.96,6487.96,20810],["2006-09-14",6546.28,6560.86,6546.28,6546.28,16100],["2006-09-15",6560.86,6560.86,6560.86,6560.86,18270],["2006-09-18",6560.86,6575.44,6560.86,6560.86,2350],["2006-09-19",6633.76,6706.66,6633.76,6706.66,21050],["2006-09-20",6706.66,6706.66,6633.76,6706.66,9350],["2006-09-21",6706.66,6706.66,6560.86,6560.86,8680],["2006-09-22",6779.56,6881.62,6779.56,6779.56,72780],["2006-09-25",6779.56,6998.25,6779.56,6779.56,49930],["2006-09-26",6779.56,6794.14,6779.56,6794.14,31800],["2006-09-27",6794.14,6794.14,6764.98,6779.56,22440],["2006-09-28",6779.56,6779.56,6706.66,6706.66,34180],["2006-09-29",6706.66,6706.66,6662.92,6662.92,20200],["2006-10-02",6706.66,6706.66,6706.66,6706.66,15350],["2006-10-03",6706.66,6706.66,6706.66,6706.66,34370],["2006-10-04",6706.66,6779.56,6706.66,6706.66,3780],["2006-10-05",6706.66,6706.66,6648.34,6648.34,11000],["2006-10-06",6706.66,6706.66,6706.66,6706.66,3520],["2006-10-09",6633.76,6633.76,6371.33,6633.76,13680],["2006-10-10",6633.76,6633.76,6633.76,6633.76,10260],["2006-10-11",6633.76,6633.76,6590.02,6633.76,15580],["2006-10-12",6633.76,6648.34,6633.76,6633.76,1510],["2006-10-13",6575.44,6633.76,6575.44,6575.44,2900],["2006-10-16",6560.86,6560.86,6560.86,6560.86,14830],["2006-10-17",6560.86,6560.86,6444.23,6560.86,30100],["2006-10-18",6487.96,6560.86,6487.96,6487.96,1000],["2006-10-19",6487.96,6560.86,6487.96,6487.96,6400],["2006-10-20",6487.96,6560.86,6487.96,6560.86,4150],["2006-10-23",6560.86,6560.86,6560.86,6560.86,1800],["2006-10-24",6531.7,6531.7,6415.07,6415.07,6580],["2006-10-25",6415.07,6415.07,6415.07,6415.07,100],["2006-10-26",6415.07,6415.07,6415.07,6415.07,0],["2006-10-27",6298.43,6298.43,6225.53,6298.43,3700],["2006-10-30",6152.63,6152.63,6152.63,6152.63,8690],["2006-10-31",6152.63,6269.27,5904.78,6269.27,10310],["2006-11-01",6269.27,6269.27,6269.27,6269.27,3350],["2006-11-02",6196.37,6196.37,6138.05,6196.37,2000],["2006-11-03",6152.63,6152.63,6123.47,6123.47,3100],["2006-11-06",6123.47,6123.47,6065.15,6123.47,1880],["2006-11-07",6123.47,6152.63,6123.47,6123.47,5100],["2006-11-08",6123.47,6123.47,6123.47,6123.47,1100],["2006-11-09",6123.47,6123.47,6108.89,6108.89,6820],["2006-11-10",6108.89,6108.89,6108.89,6108.89,1300],["2006-11-13",6050.57,6108.89,6050.57,6050.57,100],["2006-11-14",6050.57,6050.57,6050.57,6050.57,440],["2006-11-15",6050.57,6342.17,6050.57,6123.47,7680],["2006-11-16",6196.37,6269.27,6196.37,6269.27,11530],["2006-11-17",6152.63,6269.27,6152.63,6152.63,250],["2006-11-20",6065.15,6065.15,5977.68,5977.68,13930],["2006-11-21",5977.68,5977.68,5963.1,5963.1,4000],["2006-11-22",5890.2,5890.2,5686.08,5729.82,39810],["2006-11-23",5758.98,5831.88,5758.98,5831.88,15300],["2006-11-24",5831.88,6123.47,5831.88,5977.68,7930],["2006-11-27",5977.68,6123.47,5831.88,5831.88,12480],["2006-11-28",5831.88,5977.68,5831.88,5977.68,2000],["2006-11-29",5831.88,5831.88,5831.88,5831.88,2810],["2006-11-30",5831.88,5831.88,5686.08,5831.88,1590],["2006-12-01",5831.88,5831.88,5700.66,5831.88,3200],["2006-12-04",5831.88,5963.1,5831.88,5963.1,2200],["2006-12-05",5963.1,5963.1,5686.08,5686.08,2400],["2006-12-06",5686.08,5758.98,5686.08,5686.08,3370],["2006-12-07",5686.08,5686.08,5686.08,5686.08,6750],["2006-12-08",5686.08,5686.08,5686.08,5686.08,0],["2006-12-11",5686.08,5773.56,5686.08,5773.56,9110],["2006-12-12",5773.56,5773.56,5627.76,5627.76,7030],["2006-12-13",5627.76,5627.76,5394.49,5627.76,18950],["2006-12-14",5613.18,5613.18,5394.49,5540.28,7410],["2006-12-15",5613.18,5686.08,5613.18,5686.08,13360],["2006-12-18",5948.52,5963.1,5948.52,5948.52,43260],["2006-12-19",5992.26,6196.37,5992.26,5992.26,16510],["2006-12-20",5992.26,6050.57,5992.26,6050.57,8580],["2006-12-21",6050.57,6050.57,6050.57,6050.57,7450],["2006-12-22",5758.98,5758.98,5758.98,5758.98,5300],["2006-12-25",5540.28,5540.28,5540.28,5540.28,10100],["2006-12-26",5540.28,5686.08,5540.28,5686.08,8200],["2006-12-27",5831.88,5831.88,5831.88,5831.88,2150],["2006-12-28",5831.88,5904.78,5831.88,5904.78,8310],["2006-12-29",6123.47,6123.47,6123.47,6123.47,4310],["2007-01-02",6123.47,6123.47,6123.47,6123.47,2050],["2007-01-03",6123.47,6123.47,5831.88,5831.88,2040],["2007-01-04",5831.88,6050.57,5715.24,6050.57,2520],["2007-01-05",6050.57,6050.57,6006.83,6006.83,2640],["2007-01-08",6123.47,6123.47,6123.47,6123.47,11440],["2007-01-09",6123.47,6269.27,6123.47,6123.47,9380],["2007-01-10",6123.47,6123.47,5992.26,6050.57,6710],["2007-01-11",6050.57,6050.57,6050.57,6050.57,4560],["2007-01-12",6050.57,6050.57,6050.57,6050.57,2050],["2007-01-15",5831.88,5831.88,5758.98,5758.98,23990],["2007-01-16",5758.98,6021.41,5758.98,6021.41,5800],["2007-01-17",6050.57,6123.47,6050.57,6079.73,16470],["2007-01-18",6123.47,6123.47,6123.47,6123.47,6000],["2007-01-19",6123.47,6240.11,6123.47,6123.47,20880],["2007-01-22",6123.47,6429.65,6123.47,6138.05,16730],["2007-01-23",6444.23,6444.23,6444.23,6444.23,16650],["2007-01-24",6764.98,6764.98,6764.98,6764.98,21400],["2007-01-25",7100.31,7100.31,7100.31,7100.31,33960],["2007-01-26",6998.25,6998.25,6750.4,6852.46,6620],["2007-01-29",6852.46,7158.63,6560.86,7158.63,14150],["2007-01-30",6852.46,6852.46,6852.46,6852.46,6100],["2007-01-31",7144.05,7435.65,6852.46,7435.65,19750],["2007-02-01",7727.24,7800.14,7727.24,7800.14,22230],["2007-02-02",8164.63,8164.63,8164.63,8164.63,12570],["2007-02-05",8456.22,8529.12,8456.22,8529.12,7100],["2007-02-06",8747.82,8893.61,8747.82,8747.82,42390],["2007-02-07",9185.21,9185.21,9185.21,9185.21,24350],["2007-02-08",9185.21,9622.6,9185.21,9622.6,56450],["2007-02-09",9622.6,9622.6,9185.21,9185.21,10280],["2007-02-12",9622.6,9622.6,9622.6,9622.6,39150],["2007-02-13",9622.6,10059.99,9622.6,9622.6,12890],["2007-02-14",9622.6,9622.6,9622.6,9622.6,13600],["2007-02-15",10059.99,10059.99,10059.99,10059.99,12610],["2007-02-26",10205.79,10497.38,10205.79,10497.38,1360],["2007-02-27",11007.67,11007.67,11007.67,11007.67,2090],["2007-02-28",11372.16,11517.96,11372.16,11372.16,22530],["2007-03-01",11372.16,11372.16,11372.16,11372.16,9400],["2007-03-02",11372.16,11372.16,11372.16,11372.16,19480],["2007-03-05",11663.76,11882.45,11663.76,11882.45,19500],["2007-03-06",12392.74,12465.64,12392.74,12465.64,32100],["2007-03-07",12465.64,12465.64,12465.64,12465.64,11580],["2007-03-08",12538.54,13048.83,12538.54,12538.54,33510],["2007-03-09",12538.54,12538.54,11955.35,12538.54,22170],["2007-03-12",12538.54,12684.34,12538.54,12538.54,11720],["2007-03-13",12538.54,12538.54,12246.95,12246.95,14010],["2007-03-14",12246.95,12246.95,11809.55,11809.55,5390],["2007-03-15",11226.37,11226.37,11226.37,11226.37,5260],["2007-03-16",11226.37,11736.66,10716.08,11736.66,10400],["2007-03-19",11736.66,12101.15,11736.66,11955.35,16000],["2007-03-20",11955.35,11955.35,11372.16,11372.16,11540],["2007-03-21",11372.16,11663.76,10861.87,10934.77,25420],["2007-03-22",10934.77,11372.16,10934.77,10934.77,14180],["2007-03-23",10934.77,11080.57,10934.77,11080.57,17210],["2007-03-26",10643.18,10643.18,10570.28,10570.28,18320],["2007-03-27",10059.99,10059.99,10059.99,10059.99,16170],["2007-03-28",9622.6,9622.6,9622.6,9622.6,15930],["2007-03-29",10059.99,10059.99,10059.99,10059.99,18900],["2007-03-30",10059.99,10497.38,10059.99,10497.38,15050],["2007-04-02",10570.28,11007.67,10570.28,10570.28,12560],["2007-04-03",10497.38,10570.28,10497.38,10497.38,14350],["2007-04-04",10497.38,10570.28,9987.09,10570.28,5940],["2007-04-05",10570.28,10861.87,10351.58,10861.87,12910],["2007-04-06",10716.08,10716.08,10497.38,10716.08,13600],["2007-04-09",10716.08,10788.98,10716.08,10716.08,23930],["2007-04-10",10716.08,10788.98,10643.18,10716.08,8460],["2007-04-11",10716.08,10716.08,10716.08,10716.08,9540],["2007-04-12",10351.58,10570.28,10351.58,10351.58,2340],["2007-04-13",9841.3,9841.3,9841.3,9841.3,12480],["2007-04-16",9403.9,9403.9,9403.9,9403.9,7100],["2007-04-17",8966.51,8966.51,8966.51,8966.51,2350],["2007-04-18",8966.51,9331.01,8529.12,9331.01,9140],["2007-04-19",9768.4,9768.4,9768.4,9768.4,7460],["2007-04-20",9331.01,9768.4,9331.01,9331.01,7330],["2007-04-23",9331.01,9331.01,9331.01,9331.01,2000],["2007-04-24",9039.41,9185.21,9039.41,9039.41,3650],["2007-04-25",9039.41,9476.8,9039.41,9476.8,2350],["2007-05-02",9476.8,9622.6,9476.8,9622.6,3550],["2007-05-03",9476.8,9476.8,9185.21,9476.8,8740],["2007-05-04",9476.8,9476.8,9476.8,9476.8,5650],["2007-05-07",9476.8,9476.8,9476.8,9476.8,7800],["2007-05-08",9622.6,9914.19,9622.6,9914.19,17320],["2007-05-09",10059.99,10059.99,10059.99,10059.99,5350],["2007-05-10",9987.09,9987.09,9768.4,9987.09,650],["2007-05-11",9768.4,9987.09,9768.4,9768.4,2200],["2007-05-14",9768.4,10205.79,9768.4,9841.3,11350],["2007-05-15",9841.3,9987.09,9841.3,9841.3,14370],["2007-05-16",9622.6,9841.3,9622.6,9622.6,5550],["2007-05-17",9549.7,9549.7,9185.21,9549.7,22320],["2007-05-18",9549.7,9841.3,9476.8,9841.3,2990],["2007-05-21",10059.99,10059.99,10059.99,10059.99,10380],["2007-05-22",10497.38,10497.38,10497.38,10497.38,21830],["2007-05-23",10497.38,10788.98,10497.38,10788.98,9450],["2007-05-24",10497.38,10497.38,10424.48,10497.38,16480],["2007-05-25",10351.58,10351.58,10059.99,10351.58,13550],["2007-05-28",10351.58,10497.38,10205.79,10351.58,12040],["2007-05-29",10497.38,10716.08,10497.38,10497.38,21180],["2007-05-30",10205.79,10424.48,10132.89,10205.79,10750],["2007-05-31",10497.38,10643.18,10497.38,10570.28,15500],["2007-06-01",10788.98,10788.98,10788.98,10788.98,36500],["2007-06-04",10788.98,10788.98,10643.18,10643.18,17500],["2007-06-05",10570.28,10570.28,10132.89,10132.89,6890],["2007-06-06",10132.89,10351.58,10132.89,10351.58,5200],["2007-06-07",10497.38,10497.38,10497.38,10497.38,12730],["2007-06-08",10497.38,10497.38,10205.79,10205.79,3750],["2007-06-11",10205.79,10205.79,10205.79,10205.79,12700],["2007-06-12",10205.79,10205.79,10059.99,10059.99,2600],["2007-06-13",10059.99,10205.79,10059.99,10205.79,3220],["2007-06-14",10205.79,10205.79,10059.99,10205.79,5200],["2007-06-15",10205.79,10205.79,10205.79,10205.79,8670],["2007-06-18",10205.79,10205.79,10059.99,10059.99,16050],["2007-06-19",10205.79,10205.79,10205.79,10205.79,5400],["2007-06-20",10205.79,10205.79,10132.89,10205.79,8050],["2007-06-21",10205.79,10205.79,10059.99,10059.99,7500],["2007-06-22",10059.99,10059.99,10059.99,10059.99,3500],["2007-06-25",10059.99,10132.89,10059.99,10132.89,5240],["2007-06-26",10059.99,10059.99,9987.09,10059.99,6170],["2007-06-27",10059.99,10205.79,10059.99,10059.99,12910],["2007-06-28",10059.99,10059.99,9768.4,10059.99,1230],["2007-06-29",10059.99,10059.99,9768.4,10059.99,1800],["2007-07-02",10059.99,10059.99,9914.19,9914.19,5440],["2007-07-03",9476.8,9476.8,9476.8,9476.8,9750],["2007-07-04",9476.8,9914.19,9403.9,9914.19,480],["2007-07-05",9914.19,9914.19,9695.5,9695.5,620],["2007-07-06",9695.5,9768.4,9622.6,9768.4,5120],["2007-07-09",9768.4,9914.19,9768.4,9914.19,7880],["2007-07-10",10059.99,10278.69,10059.99,10059.99,27620],["2007-07-11",10278.69,10278.69,10278.69,10278.69,10030],["2007-07-12",10278.69,10278.69,10059.99,10059.99,14250],["2007-07-13",9914.19,9914.19,9841.3,9914.19,5210],["2007-07-16",9914.19,10205.79,9914.19,10059.99,13700],["2007-07-17",10059.99,10059.99,10059.99,10059.99,7750],["2007-07-18",10059.99,10205.79,9987.09,10205.79,8470],["2007-07-19",10205.79,10205.79,10205.79,10205.79,10050],["2007-07-20",10205.79,10278.69,10205.79,10278.69,18490],["2007-07-23",10570.28,10788.98,10570.28,10788.98,37520],["2007-07-24",10788.98,10788.98,10424.48,10424.48,19930],["2007-07-25",10424.48,10424.48,10059.99,10278.69,4100],["2007-07-26",10205.79,10205.79,10059.99,10059.99,15660],["2007-07-27",10059.99,10205.79,10059.99,10205.79,8350],["2007-07-30",10205.79,10205.79,10205.79,10205.79,4750],["2007-07-31",10205.79,10278.69,10132.89,10205.79,4900],["2007-08-01",10205.79,10205.79,9914.19,9914.19,11900],["2007-08-02",10205.79,10205.79,9987.09,10132.89,8580],["2007-08-03",10132.89,10132.89,10059.99,10059.99,720],["2007-08-06",9768.4,9914.19,9768.4,9768.4,2880],["2007-08-07",9622.6,9768.4,9476.8,9768.4,7700],["2007-08-08",9914.19,9914.19,9768.4,9841.3,4050],["2007-08-09",9841.3,9914.19,9768.4,9841.3,3550],["2007-08-10",9841.3,9914.19,9841.3,9914.19,10610],["2007-08-13",9914.19,9914.19,9841.3,9841.3,2750],["2007-08-14",9841.3,9841.3,9841.3,9841.3,8540],["2007-08-15",9914.19,9987.09,9914.19,9987.09,2750],["2007-08-16",10205.79,10205.79,9987.09,9987.09,9300],["2007-08-17",9987.09,9987.09,9768.4,9768.4,1850],["2007-08-20",9768.4,9768.4,9622.6,9622.6,3450],["2007-08-21",9768.4,9914.19,9768.4,9914.19,5550],["2007-08-22",9914.19,9914.19,9622.6,9622.6,2400],["2007-08-23",9622.6,9622.6,9622.6,9622.6,3250],["2007-08-24",9622.6,9914.19,9622.6,9914.19,1020],["2007-08-27",9987.09,9987.09,9768.4,9768.4,4300],["2007-08-28",9768.4,9841.3,9476.8,9841.3,2850],["2007-08-29",9768.4,9768.4,9622.6,9622.6,5100],["2007-08-30",9914.19,9914.19,9695.5,9768.4,1840],["2007-08-31",9695.5,9841.3,9695.5,9841.3,1660],["2007-09-04",9768.4,9914.19,9768.4,9914.19,10360],["2007-09-05",9914.19,9914.19,9768.4,9768.4,2800],["2007-09-06",9841.3,9841.3,9841.3,9841.3,300],["2007-09-07",9841.3,9987.09,9841.3,9987.09,7700],["2007-09-10",9987.09,9987.09,9914.19,9987.09,8630],["2007-09-11",9987.09,10205.79,9987.09,10205.79,26660],["2007-09-12",10205.79,10278.69,10205.79,10205.79,8160],["2007-09-13",10205.79,10424.48,10205.79,10424.48,18150],["2007-09-14",10643.18,10643.18,10497.38,10497.38,14710],["2007-09-17",10497.38,10497.38,10351.58,10351.58,6910],["2007-09-18",10351.58,10570.28,10351.58,10570.28,25540],["2007-09-19",10570.28,10934.77,10570.28,10934.77,68540],["2007-09-20",11445.06,11445.06,11445.06,11445.06,19670],["2007-09-21",11445.06,11663.76,11445.06,11517.96,109080],["2007-09-24",11955.35,11955.35,11809.55,11955.35,46520],["2007-09-25",11955.35,11955.35,11663.76,11736.66,22440],["2007-09-26",11517.96,11663.76,11445.06,11445.06,64790],["2007-09-27",11226.37,11372.16,11226.37,11226.37,27160],["2007-09-28",11517.96,11663.76,11517.96,11590.86,31890],["2007-10-01",11955.35,12028.25,11809.55,12028.25,71400],["2007-10-02",12028.25,12028.25,11736.66,11736.66,21210],["2007-10-03",11736.66,11736.66,11590.86,11663.76,16820],["2007-10-04",11663.76,11809.55,11663.76,11663.76,14170],["2007-10-05",11809.55,11809.55,11663.76,11663.76,26730],["2007-10-08",11809.55,11809.55,11663.76,11663.76,16990],["2007-10-09",11663.76,11882.45,11663.76,11663.76,23220],["2007-10-10",11153.47,12028.25,11153.47,11955.35,47410],["2007-10-11",12538.54,12538.54,12538.54,12538.54,41380],["2007-10-12",13121.73,13121.73,13121.73,13121.73,98220],["2007-10-15",13632.02,13632.02,13194.63,13267.52,136770],["2007-10-16",13121.73,13121.73,12830.13,12830.13,102260],["2007-10-17",12975.93,13121.73,12975.93,13121.73,126000],["2007-10-19",14066.78,14066.78,14066.78,14066.78,72440],["2007-10-22",14691.97,14691.97,14587.77,14691.97,119010],["2007-10-23",14587.77,14587.77,14379.38,14483.58,67950],["2007-10-24",14170.98,14275.18,14066.78,14066.78,47830],["2007-10-25",14275.18,14379.38,14275.18,14275.18,70030],["2007-10-26",14379.38,14483.58,14379.38,14483.58,72320],["2007-10-29",14691.97,14691.97,14483.58,14483.58,42980],["2007-10-30",14483.58,14483.58,14170.98,14170.98,20160],["2007-10-31",13962.58,14170.98,13962.58,14066.78,21200],["2007-11-01",14066.78,14275.18,13962.58,14170.98,9120],["2007-11-02",14170.98,14170.98,13649.99,13649.99,19410],["2007-11-05",13129.0,13649.99,13024.8,13649.99,33600],["2007-11-06",13129.0,13649.99,13129.0,13129.0,14590],["2007-11-07",13337.39,13649.99,13337.39,13545.79,18410],["2007-11-08",13962.58,13962.58,13545.79,13545.79,14490],["2007-11-09",13545.79,13545.79,13129.0,13337.39,6750],["2007-11-12",13024.8,13024.8,12712.2,12920.6,36020],["2007-11-13",12712.2,12712.2,12295.41,12295.41,36930],["2007-11-14",12295.41,12816.4,12295.41,12816.4,11050],["2007-11-15",12295.41,12503.81,12295.41,12295.41,37320],["2007-11-16",12503.81,12608.0,12503.81,12608.0,14090],["2007-11-19",12816.4,12920.6,12608.0,12816.4,10020],["2007-11-20",13024.8,13024.8,12608.0,12608.0,10540],["2007-11-21",11982.81,12503.81,11982.81,12503.81,13950],["2007-11-22",12608.0,12608.0,12295.41,12503.81,9400],["2007-11-23",12399.61,12503.81,12399.61,12503.81,14820],["2007-11-26",12399.61,12712.2,12399.61,12712.2,8620],["2007-11-27",12712.2,12712.2,12399.61,12503.81,13540],["2007-11-28",12399.61,12503.81,12087.01,12191.21,57050],["2007-11-29",12503.81,12712.2,12399.61,12712.2,27310],["2007-11-30",12608.0,12712.2,12503.81,12608.0,5200],["2007-12-03",12503.81,12712.2,12399.61,12608.0,4750],["2007-12-04",12608.0,12712.2,12608.0,12712.2,24850],["2007-12-05",12608.0,12712.2,12503.81,12503.81,10810],["2007-12-06",12503.81,12503.81,12503.81,12503.81,7450],["2007-12-07",12503.81,12503.81,12503.81,12503.81,2230],["2007-12-10",12503.81,12503.81,12295.41,12295.41,11590],["2007-12-11",12295.41,12295.41,12087.01,12191.21,8480],["2007-12-12",12087.01,12503.81,12087.01,12295.41,7600],["2007-12-13",12399.61,12399.61,11982.81,11982.81,16640],["2007-12-14",12191.21,12191.21,11982.81,12087.01,6550],["2007-12-17",11774.42,11878.62,11670.22,11774.42,8240],["2007-12-18",11670.22,11774.42,11670.22,11774.42,2700],["2007-12-19",12087.01,12295.41,12087.01,12295.41,6490],["2007-12-20",12399.61,12399.61,12087.01,12087.01,2860],["2007-12-21",11982.81,12087.01,11982.81,12087.01,4630],["2007-12-24",12295.41,12295.41,12087.01,12087.01,3910],["2007-12-25",12087.01,12087.01,11982.81,12087.01,8770],["2007-12-26",11878.62,12087.01,11878.62,12087.01,3690],["2007-12-27",12087.01,12087.01,11982.81,12087.01,3360],["2007-12-28",12087.01,12295.41,12087.01,12087.01,12860],["2008-01-02",12087.01,12087.01,11982.81,11982.81,4500],["2008-01-03",11774.42,11878.62,11774.42,11878.62,2750],["2008-01-04",11982.81,12087.01,11878.62,11982.81,4000],["2008-01-07",11566.02,11670.22,11566.02,11670.22,14320],["2008-01-08",11670.22,11878.62,11670.22,11670.22,6590],["2008-01-09",11670.22,11670.22,11461.82,11461.82,9320],["2008-01-10",11045.03,11045.03,10940.83,11045.03,8150],["2008-01-11",11566.02,11566.02,11045.03,11149.23,5680],["2008-01-14",11149.23,11149.23,10628.24,10628.24,9410],["2008-01-15",10107.24,10128.08,10107.24,10107.24,3840],["2008-01-16",10315.64,10524.04,10315.64,10524.04,2810],["2008-01-17",11045.03,11045.03,10836.63,11045.03,42850],["2008-01-18",11045.03,11253.43,10732.43,11253.43,34000],["2008-01-21",11357.62,11357.62,11357.62,11357.62,6100],["2008-01-22",11149.23,11253.43,10836.63,10836.63,11120],["2008-01-23",10419.84,10419.84,10294.8,10294.8,11860],["2008-01-24",10044.72,10315.64,9794.65,9794.65,27770],["2008-01-25",9586.25,9794.65,9377.85,9690.45,15080],["2008-01-28",9690.45,9794.65,9586.25,9690.45,14760],["2008-01-29",9773.81,10107.24,9752.97,10107.24,26050],["2008-01-30",10419.84,10524.04,10419.84,10524.04,33210],["2008-01-31",10211.44,10524.04,10211.44,10232.28,17440],["2008-02-01",10524.04,10732.43,10524.04,10732.43,24430],["2008-02-12",10836.63,10940.83,10419.84,10419.84,5800],["2008-02-13",10419.84,10419.84,10023.88,10023.88,20650],["2008-02-14",10211.44,10524.04,10211.44,10419.84,19830],["2008-02-15",10232.28,10419.84,10211.44,10315.64,30960],["2008-02-18",10003.04,10003.04,9898.85,9898.85,26410],["2008-02-19",9419.53,9982.21,9419.53,9982.21,12680],["2008-02-20",9523.73,9982.21,9523.73,9523.73,8490],["2008-02-21",9065.26,9190.3,9065.26,9065.26,31360],["2008-02-22",8627.63,8648.47,8627.63,8648.47,35170],["2008-02-25",8961.06,9065.26,8961.06,9044.42,16030],["2008-02-26",9377.85,9377.85,8669.31,8669.31,33000],["2008-02-27",8752.66,8961.06,8752.66,8961.06,23330],["2008-02-28",8856.86,8961.06,8856.86,8961.06,32630],["2008-02-29",8961.06,9377.85,8961.06,9065.26,41090],["2008-03-03",9065.26,9065.26,8627.63,8627.63,25610],["2008-03-04",8210.83,8231.67,8210.83,8210.83,59720],["2008-03-05",7814.88,7877.4,7814.88,7814.88,61440],["2008-03-06",8189.99,8189.99,8189.99,8189.99,5210],["2008-03-07",8585.95,8585.95,8585.95,8585.95,3810],["2008-03-10",9002.74,9002.74,8961.06,8961.06,62500],["2008-03-11",8752.66,8961.06,8544.27,8961.06,27700],["2008-03-12",8585.95,9065.26,8585.95,9065.26,3660],["2008-03-13",9065.26,9106.94,9065.26,9086.1,12890],["2008-03-14",8815.18,9086.1,8815.18,8815.18,7510],["2008-03-17",8398.39,8502.59,8398.39,8419.23,20510],["2008-03-18",8002.44,8023.28,8002.44,8002.44,52990],["2008-03-19",7731.52,8231.67,7731.52,8231.67,6010],["2008-03-20",8335.87,8335.87,7898.24,8231.67,9040],["2008-03-21",7898.24,8231.67,7898.24,8231.67,22470],["2008-03-24",7919.08,7960.76,7856.56,7919.08,31560],["2008-03-25",7523.12,7710.68,7523.12,7523.12,42160],["2008-03-26",7898.24,7898.24,7148.01,7898.24,12460],["2008-03-27",7960.76,7960.76,7960.76,7960.76,1260],["2008-03-28",8023.28,8023.28,8023.28,8023.28,10],["2008-03-31",8085.79,8085.79,8085.79,8085.79,850],["2008-04-01",8148.31,8148.31,8148.31,8148.31,110],["2008-04-02",8210.83,8210.83,8210.83,8210.83,310],["2008-04-03",8273.35,8273.35,8273.35,8273.35,200],["2008-04-04",8335.87,8335.87,8335.87,8335.87,20100],["2008-04-07",8502.59,8502.59,8502.59,8502.59,17640],["2008-04-08",8669.31,8669.31,8335.87,8669.31,42180],["2008-04-09",8773.5,8773.5,8523.43,8731.82,26660],["2008-04-10",8565.11,8565.11,8565.11,8565.11,20170],["2008-04-11",8398.39,8460.91,8398.39,8440.07,16370],["2008-04-16",8273.35,8273.35,8273.35,8273.35,1520],["2008-04-17",8127.47,8419.23,8127.47,8419.23,8350],["2008-04-18",8460.91,8460.91,8252.51,8335.87,18090],["2008-04-21",8169.15,8169.15,8169.15,8169.15,6190],["2008-04-22",8044.12,8252.51,8023.28,8252.51,6590],["2008-04-23",8106.63,8127.47,8106.63,8106.63,11050],["2008-04-24",7960.76,8148.31,7960.76,8127.47,8560],["2008-04-25",8002.44,8273.35,8002.44,8273.35,720],["2008-04-28",8148.31,8335.87,8148.31,8335.87,9290],["2008-04-29",8502.59,8502.59,8335.87,8481.75,17030],["2008-05-05",8440.07,8460.91,8440.07,8440.07,9600],["2008-05-06",8273.35,8273.35,8273.35,8273.35,12460],["2008-05-07",8127.47,8127.47,8127.47,8127.47,10850],["2008-05-08",7981.6,7981.6,7981.6,7981.6,9040],["2008-05-09",7835.72,7835.72,7835.72,7835.72,60],["2008-05-12",7814.88,7814.88,7689.84,7689.84,100],["2008-05-13",7543.96,7543.96,7543.96,7543.96,120],["2008-05-14",7398.09,7398.09,7398.09,7398.09,10],["2008-05-15",7252.21,7252.21,7252.21,7252.21,1010],["2008-05-16",7127.17,7127.17,7127.17,7127.17,5680],["2008-05-19",7002.13,7002.13,7002.13,7002.13,1000],["2008-05-20",6877.09,6877.09,6877.09,6877.09,1100],["2008-05-21",6877.09,6877.09,6877.09,6877.09,0],["2008-05-22",6752.06,6752.06,6752.06,6752.06,100],["2008-05-23",6627.02,6627.02,6627.02,6627.02,600],["2008-05-26",6501.98,6501.98,6501.98,6501.98,10],["2008-05-30",6376.94,6376.94,6376.94,6376.94,70],["2008-06-02",6251.9,6251.9,6251.9,6251.9,10],["2008-06-03",6126.87,6126.87,6126.87,6126.87,10],["2008-06-04",6022.67,6022.67,6022.67,6022.67,500],["2008-06-05",5918.47,5918.47,5918.47,5918.47,110],["2008-06-06",5814.27,5814.27,5814.27,5814.27,60],["2008-06-09",5710.07,5710.07,5710.07,5710.07,10],["2008-06-10",5605.87,5605.87,5605.87,5605.87,110],["2008-06-11",5501.67,5501.67,5501.67,5501.67,8120],["2008-06-12",5501.67,5543.35,5418.32,5522.51,3660],["2008-06-13",5626.71,5626.71,5626.71,5626.71,3990],["2008-06-16",5730.91,5730.91,5730.91,5730.91,70],["2008-06-17",5835.11,5835.11,5835.11,5835.11,20],["2008-06-18",5939.31,5939.31,5730.91,5939.31,26140],["2008-06-19",5939.31,6106.03,5772.59,6106.03,11580],["2008-06-20",5939.31,6043.51,5939.31,6043.51,6590],["2008-06-23",5876.79,6147.7,5876.79,6147.7,2900],["2008-06-24",6314.42,6314.42,6251.9,6314.42,4740],["2008-06-25",6494.48,6494.48,6494.48,6494.48,2350],["2008-06-26",6339.85,6406.12,6339.85,6339.85,1750],["2008-06-27",6163.13,6295.67,6163.13,6163.13,1680],["2008-06-30",6295.67,6339.85,6295.67,6339.85,2610],["2008-07-01",6339.85,6516.57,6339.85,6361.94,3060],["2008-07-02",6516.57,6538.66,6516.57,6538.66,4780],["2008-07-03",6715.38,6715.38,6715.38,6715.38,2000],["2008-07-04",6914.19,6914.19,6914.19,6914.19,370],["2008-07-07",7113.0,7113.0,6715.38,6715.38,5310],["2008-07-08",6516.57,6627.02,6516.57,6627.02,9510],["2008-07-09",6450.3,6604.93,6450.3,6604.93,1750],["2008-07-10",6627.02,6737.47,6627.02,6627.02,7080],["2008-07-11",6803.74,6803.74,6649.11,6649.11,2300],["2008-07-14",6649.11,6847.92,6649.11,6847.92,17060],["2008-07-15",7046.73,7046.73,7046.73,7046.73,7020],["2008-07-16",7068.82,7157.18,7068.82,7068.82,9140],["2008-07-17",7068.82,7267.63,7068.82,7267.63,2460],["2008-07-18",7068.82,7068.82,7068.82,7068.82,10800],["2008-07-21",6870.01,6958.37,6870.01,6870.01,14310],["2008-07-22",6671.2,6671.2,6671.2,6671.2,28770],["2008-07-23",6671.2,6870.01,6671.2,6870.01,7620],["2008-07-24",7068.82,7068.82,7068.82,7068.82,13410],["2008-07-25",7267.63,7267.63,7068.82,7267.63,15280],["2008-07-28",7068.82,7466.44,7068.82,7466.44,2000],["2008-07-29",7245.54,7687.34,7245.54,7665.25,19190],["2008-07-30",7444.35,7444.35,7444.35,7444.35,1340],["2008-07-31",7223.45,7223.45,7223.45,7223.45,1250],["2008-08-01",7024.64,7024.64,7024.64,7024.64,290],["2008-08-04",6825.83,6825.83,6825.83,6825.83,30],["2008-08-05",6627.02,6627.02,6627.02,6627.02,390],["2008-08-06",6428.21,6428.21,6428.21,6428.21,1740],["2008-08-07",6251.49,6428.21,6251.49,6428.21,11650],["2008-08-08",6251.49,6251.49,6251.49,6251.49,15490],["2008-08-11",6428.21,6428.21,6428.21,6428.21,1860],["2008-08-12",6604.93,6604.93,6604.93,6604.93,10130],["2008-08-13",6428.21,6428.21,6428.21,6428.21,2340],["2008-08-14",6604.93,6604.93,6582.84,6604.93,4880],["2008-08-15",6781.65,6781.65,6781.65,6781.65,6830],["2008-08-18",7113.0,7113.0,7068.82,7113.0,7350],["2008-08-19",7113.0,7113.0,6759.56,6759.56,5360],["2008-08-20",6428.21,7090.91,6428.21,6428.21,5860],["2008-08-21",6428.21,6737.47,6406.12,6737.47,2460],["2008-08-22",6737.47,7024.64,6737.47,7024.64,10630],["2008-08-25",7355.99,7355.99,7179.27,7355.99,22140],["2008-08-26",7709.43,7709.43,7466.44,7709.43,15550],["2008-08-27",8062.87,8084.96,7996.6,7996.6,21940],["2008-08-28",7996.6,8173.32,7598.98,7598.98,9950],["2008-08-29",7223.45,7974.51,7223.45,7974.51,15110],["2008-09-03",8239.59,8350.04,7974.51,7974.51,14860],["2008-09-04",7731.52,7952.42,7576.89,7952.42,12640],["2008-09-05",7841.97,7841.97,7554.8,7731.52,4970],["2008-09-08",7355.99,8107.05,7355.99,8107.05,16510],["2008-09-09",8173.32,8173.32,7709.43,7709.43,6610],["2008-09-10",7510.62,7731.52,7510.62,7731.52,8920],["2008-09-11",7731.52,7731.52,7400.17,7731.52,3440],["2008-09-12",7355.99,7621.07,7355.99,7355.99,6140],["2008-09-15",7002.55,7422.26,7002.55,7422.26,1640],["2008-09-16",7488.53,7488.53,7068.82,7068.82,12570],["2008-09-17",6731.14,7271.43,6731.14,7271.43,6940],["2008-09-18",6933.75,7271.43,6911.23,7271.43,19290],["2008-09-19",6911.23,7631.62,6911.23,7631.62,11410],["2008-09-22",7991.82,7991.82,7991.82,7991.82,18580],["2008-09-23",7609.11,7609.11,7609.11,7609.11,9930],["2008-09-24",7429.01,7609.11,7429.01,7609.11,9580],["2008-09-25",7654.13,7879.26,7654.13,7856.74,11010],["2008-09-26",7856.74,8171.91,7474.04,7924.28,14630],["2008-09-29",7991.82,8059.35,7609.11,7924.28,10100],["2008-09-30",7541.57,7879.26,7541.57,7879.26,20700],["2008-10-01",7541.57,7901.77,7541.57,7901.77,10270],["2008-10-02",7879.26,7969.3,7654.13,7969.3,11040],["2008-10-03",7811.72,7879.26,7766.7,7879.26,2250],["2008-10-06",7519.06,7654.13,7519.06,7654.13,3690],["2008-10-07",7271.43,7293.94,7271.43,7271.43,8610],["2008-10-08",7609.11,7609.11,6978.77,7203.89,2420],["2008-10-09",6843.7,7203.89,6843.7,7203.89,3840],["2008-10-10",6866.21,6866.21,6843.7,6843.7,1980],["2008-10-13",7181.38,7181.38,6618.58,6618.58,11620],["2008-10-14",6933.75,6933.75,6933.75,6933.75,10],["2008-10-15",7271.43,7271.43,6933.75,7271.43,4420],["2008-10-16",6911.23,7631.62,6911.23,7271.43,2470],["2008-10-17",7271.43,7564.09,6933.75,7271.43,4910],["2008-10-20",7541.57,7541.57,7181.38,7203.89,3470],["2008-10-21",7564.09,7564.09,7316.45,7564.09,5060],["2008-10-22",7248.92,7564.09,7248.92,7248.92,5130],["2008-10-23",6911.23,7248.92,6888.72,7248.92,2100],["2008-10-24",6978.77,6978.77,6888.72,6888.72,15530],["2008-10-27",6551.04,7226.4,6551.04,7226.4,6930],["2008-10-28",6866.21,7564.09,6866.21,7564.09,3250],["2008-10-29",7811.72,7811.72,7496.55,7496.55,800],["2008-10-30",7361.48,7834.23,7361.48,7654.13,14220],["2008-10-31",7271.43,7879.26,7271.43,7879.26,43300],["2008-11-03",7654.13,7766.7,7496.55,7766.7,6000],["2008-11-04",7429.01,8149.4,7383.99,8149.4,19400],["2008-11-05",8329.5,8329.5,7924.28,7924.28,7530],["2008-11-06",7879.26,7879.26,7676.65,7676.65,2160],["2008-11-07",7361.48,7766.7,7361.48,7766.7,210],["2008-11-10",7383.99,7879.26,7383.99,7766.7,3680],["2008-11-11",7451.53,7766.7,7383.99,7383.99,7170],["2008-11-12",7654.13,7744.18,7541.57,7564.09,8710],["2008-11-13",7564.09,7789.21,7496.55,7496.55,800],["2008-11-14",7856.74,7856.74,7519.06,7519.06,5030],["2008-11-17",7158.87,7541.57,7158.87,7541.57,6920],["2008-11-18",7541.57,7541.57,7181.38,7181.38,1720],["2008-11-19",6866.21,7429.01,6866.21,7429.01,6800],["2008-11-20",7631.62,7631.62,7429.01,7586.6,2090],["2008-11-21",7429.01,7586.6,7248.92,7586.6,7280],["2008-11-24",7429.01,7609.11,7406.5,7609.11,3520],["2008-11-25",7248.92,7519.06,7248.92,7519.06,2030],["2008-11-26",7496.55,7609.11,7496.55,7609.11,18100],["2008-11-27",7271.43,7654.13,7271.43,7654.13,4330],["2008-11-28",7316.45,7879.26,7316.45,7721.67,13010],["2008-12-01",7383.99,7834.23,7383.99,7789.21,5390],["2008-12-02",7879.26,7879.26,7429.01,7429.01,11320],["2008-12-03",7766.7,7766.7,7496.55,7496.55,4210],["2008-12-04",7429.01,7721.67,7429.01,7721.67,2980],["2008-12-05",7834.23,7834.23,7834.23,7834.23,3000],["2008-12-08",7541.57,7834.23,7541.57,7834.23,2530],["2008-12-09",7541.57,7834.23,7541.57,7834.23,8810],["2008-12-10",7609.11,7766.7,7609.11,7766.7,7200],["2008-12-11",7995.8,7995.8,7995.8,7995.8,5000],["2008-12-12",8018.71,8018.71,7904.16,8018.71,12100],["2008-12-15",8018.71,8018.71,8018.71,8018.71,0],["2008-12-16",7675.05,8018.71,7652.14,8018.71,15730],["2008-12-17",7789.61,8018.71,7675.05,8018.71,4120],["2008-12-18",8018.71,8018.71,8018.71,8018.71,8000],["2008-12-19",7789.61,8087.44,7789.61,8087.44,24370],["2008-12-22",8133.27,8133.27,8018.71,8018.71,2550],["2008-12-23",7789.61,8018.71,7789.61,8018.71,1800],["2008-12-24",8018.71,8018.71,8018.71,8018.71,1500],["2008-12-25",7995.8,8018.71,7789.61,8018.71,10340],["2008-12-26",8064.53,8064.53,7789.61,7789.61,3050],["2008-12-29",7652.14,8179.09,7652.14,8179.09,5010],["2008-12-30",7972.89,8247.82,7972.89,8247.82,20580],["2008-12-31",7949.98,8316.55,7949.98,8316.55,14780],["2009-01-02",8706.03,8706.03,8706.03,8706.03,10],["2009-01-05",8408.19,8408.19,8362.37,8362.37,2100],["2009-01-06",8133.27,8476.92,8133.27,8476.92,20],["2009-01-07",8408.19,8408.19,8408.19,8408.19,3000],["2009-01-08",8133.27,8247.82,8133.27,8247.82,600],["2009-01-09",8247.82,8247.82,8247.82,8247.82,0],["2009-01-12",8247.82,8247.82,8247.82,8247.82,0],["2009-01-13",8018.71,8018.71,8018.71,8018.71,10],["2009-01-14",8018.71,8018.71,7629.23,7629.23,2410],["2009-01-15",7331.39,7972.89,7331.39,7972.89,360],["2009-01-16",7606.32,7606.32,7583.41,7583.41,1120],["2009-01-19",7239.75,7652.14,7239.75,7652.14,1010],["2009-01-20",7789.61,7789.61,7789.61,7789.61,10],["2009-01-21",7789.61,7789.61,7789.61,7789.61,0],["2009-01-22",7789.61,7789.61,7789.61,7789.61,0],["2009-01-23",8018.71,8018.71,8018.71,8018.71,20],["2009-02-02",8018.71,8018.71,8018.71,8018.71,0],["2009-02-03",7629.23,7995.8,7629.23,7995.8,1200],["2009-02-04",8018.71,8018.71,8018.71,8018.71,290],["2009-02-05",7995.8,8018.71,7789.61,7995.8,1420],["2009-02-06",7995.8,7995.8,7995.8,7995.8,600],["2009-02-09",7995.8,7995.8,7995.8,7995.8,0],["2009-02-10",7904.16,7995.8,7904.16,7995.8,780],["2009-02-11",7995.8,7995.8,7995.8,7995.8,200],["2009-02-12",7995.8,7995.8,7995.8,7995.8,0],["2009-02-13",7995.8,7995.8,7995.8,7995.8,0],["2009-02-16",8133.27,8133.27,8133.27,8133.27,10],["2009-02-17",8133.27,8133.27,8018.71,8018.71,60],["2009-02-18",8018.71,8018.71,7629.23,7629.23,110],["2009-02-19",7629.23,7995.8,7629.23,7995.8,490],["2009-02-20",7606.32,7789.61,7606.32,7789.61,220],["2009-02-23",7400.13,7560.5,7400.13,7560.5,200],["2009-02-24",7560.5,7560.5,7193.93,7193.93,690],["2009-02-25",7102.29,7537.59,7102.29,7537.59,1250],["2009-02-26",7881.25,7881.25,7881.25,7881.25,20],["2009-02-27",7904.16,7904.16,7858.34,7858.34,1480],["2009-03-02",7881.25,7995.8,7881.25,7995.8,910],["2009-03-03",7766.7,7995.8,7766.7,7995.8,660],["2009-03-04",7995.8,7995.8,7995.8,7995.8,20],["2009-03-05",7629.23,7629.23,7606.32,7606.32,310],["2009-03-06",7904.16,7972.89,7904.16,7972.89,230],["2009-03-09",7972.89,7972.89,7972.89,7972.89,1000],["2009-03-10",7972.89,7972.89,7972.89,7972.89,400],["2009-03-11",7972.89,7972.89,7972.89,7972.89,190],["2009-03-12",7972.89,7972.89,7972.89,7972.89,20],["2009-03-13",7972.89,7972.89,7972.89,7972.89,30330],["2009-03-16",8018.71,8018.71,8018.71,8018.71,100],["2009-03-17",8018.71,8018.71,8018.71,8018.71,21800],["2009-03-18",8018.71,8018.71,8018.71,8018.71,2020],["2009-03-19",7835.43,7972.89,7835.43,7972.89,2120],["2009-03-20",7835.43,8018.71,7835.43,8018.71,280],["2009-03-23",8018.71,8018.71,7629.23,8018.71,2090],["2009-03-24",8018.71,8018.71,7904.16,8018.71,1240],["2009-03-25",8018.71,8018.71,8018.71,8018.71,800],["2009-03-26",7949.98,7949.98,7652.14,7927.07,2450],["2009-03-27",7789.61,7995.8,7789.61,7995.8,8520],["2009-03-30",7606.32,7995.8,7606.32,7995.8,1250],["2009-03-31",7697.96,8385.28,7675.05,8385.28,5650],["2009-04-01",8476.92,8476.92,7972.89,7972.89,2870],["2009-04-02",8041.62,8362.37,8041.62,8362.37,2000],["2009-04-03",8087.44,8431.1,7949.98,7949.98,8660],["2009-04-07",8293.64,8339.46,8064.53,8247.82,12280],["2009-04-08",8247.82,8545.66,8018.71,8545.66,5650],["2009-04-09",8202.0,8545.66,8133.27,8545.66,17080],["2009-04-10",8408.19,8935.14,8362.37,8935.14,24050],["2009-04-13",9026.78,9370.44,9026.78,9370.44,11860],["2009-04-14",9164.24,9622.45,8912.23,9622.45,4910],["2009-04-15",9393.35,9622.45,9393.35,9622.45,1520],["2009-04-16",9210.06,9210.06,9141.33,9141.33,10460],["2009-04-17",9324.62,9324.62,8706.03,8706.03,12380],["2009-04-20",8362.37,8362.37,8270.73,8270.73,1490],["2009-04-21",7858.34,8683.12,7858.34,8683.12,6150],["2009-04-22",8316.55,8706.03,8316.55,8660.21,6420],["2009-04-23",8385.28,8706.03,8385.28,8706.03,4140],["2009-04-24",8706.03,8706.03,8660.21,8706.03,7420],["2009-04-27",8889.32,8889.32,8270.73,8270.73,4000],["2009-04-28",8476.92,8683.12,8476.92,8683.12,10200],["2009-04-29",8706.03,8935.14,8706.03,8935.14,7730],["2009-05-04",9210.06,9370.44,9164.24,9370.44,8410],["2009-05-05",9622.45,9828.65,9462.08,9737.01,20300],["2009-05-06",9255.88,9737.01,9255.88,9278.8,5650],["2009-05-07",9828.65,9828.65,9737.01,9828.65,12570],["2009-05-08",9828.65,10309.77,9737.01,10309.77,18290],["2009-05-11",9989.02,10630.52,9989.02,10630.52,5230],["2009-05-12",10195.22,10630.52,10195.22,10630.52,4360],["2009-05-13",10309.77,10767.98,10309.77,10630.52,6070],["2009-05-14",10126.49,10653.43,10126.49,10126.49,3270],["2009-05-15",10126.49,10309.77,10126.49,10309.77,1370],["2009-05-18",10309.77,10630.52,10309.77,10630.52,7040],["2009-05-19",10882.54,10882.54,10630.52,10653.43,4910],["2009-05-20",10607.31,10607.31,10607.31,10607.31,20],["2009-05-21",10376.72,10607.31,10376.72,10607.31,14070],["2009-05-22",10076.95,10076.95,10076.95,10076.95,570],["2009-05-25",9684.94,10376.72,9684.94,10376.72,3030],["2009-05-26",10376.72,10399.78,10376.72,10376.72,7830],["2009-05-27",10376.72,10376.72,10353.66,10376.72,3010],["2009-05-28",9869.41,10376.72,9869.41,10376.72,3090],["2009-05-29",10607.31,10607.31,10607.31,10607.31,10],["2009-06-01",10837.91,10837.91,10837.91,10837.91,40],["2009-06-02",11183.8,11368.27,11068.5,11068.5,10960],["2009-06-03",10515.08,10515.08,10515.08,10515.08,2750],["2009-06-04",10953.2,11022.38,10953.2,11022.38,1000],["2009-06-05",11414.39,11529.69,11022.38,11529.69,19210],["2009-06-08",12106.17,12106.17,12106.17,12106.17,24130],["2009-06-09",11506.63,12682.66,11506.63,12682.66,11840],["2009-06-10",12106.17,12221.47,12106.17,12106.17,1000],["2009-06-11",11506.63,12682.66,11506.63,12682.66,10080],["2009-06-12",12221.47,12682.66,12221.47,12682.66,7420],["2009-06-15",12106.17,12106.17,12106.17,12106.17,2200],["2009-06-16",11506.63,11506.63,11506.63,11506.63,2070],["2009-06-17",10953.2,10953.2,10953.2,10953.2,4350],["2009-06-18",11483.57,11483.57,11483.57,11483.57,1100],["2009-06-19",11068.5,11299.09,11068.5,11068.5,1030],["2009-06-22",10515.08,11068.5,10515.08,10515.08,2130],["2009-06-23",10007.77,10492.02,10007.77,10146.13,4140],["2009-06-24",9684.94,10653.43,9684.94,10653.43,3290],["2009-06-25",11068.5,11068.5,10653.43,11068.5,4500],["2009-06-26",11183.8,11414.39,11183.8,11414.39,2690],["2009-06-29",11068.5,11414.39,10884.03,10884.03,3560],["2009-06-30",10492.02,11414.39,10492.02,10884.03,3900],["2009-07-01",10884.03,10884.03,10884.03,10884.03,500],["2009-07-02",11183.8,11183.8,11183.8,11183.8,1110],["2009-07-03",10630.37,11183.8,10630.37,10630.37,3980],["2009-07-06",11068.5,11160.74,11068.5,11160.74,2800],["2009-07-07",11414.39,11414.39,11414.39,11414.39,250],["2009-07-08",11644.98,11644.98,11414.39,11414.39,1520],["2009-07-09",11068.5,11068.5,10953.2,10953.2,2480],["2009-07-10",10837.91,11299.09,10837.91,11299.09,800],["2009-07-13",11529.69,11529.69,11529.69,11529.69,10],["2009-07-14",11414.39,11414.39,11414.39,11414.39,50],["2009-07-15",10953.2,10953.2,10953.2,10953.2,200],["2009-07-16",11183.8,11183.8,11183.8,11183.8,3000],["2009-07-17",11414.39,11414.39,11414.39,11414.39,2550],["2009-07-20",11068.5,11529.69,10860.97,10860.97,6400],["2009-07-21",11299.09,11299.09,11299.09,11299.09,100],["2009-07-22",10884.03,10884.03,10884.03,10884.03,920],["2009-07-23",10376.72,11414.39,10376.72,10837.91,6020],["2009-07-24",11368.27,11368.27,11368.27,11368.27,4410],["2009-07-27",11368.27,11760.28,11368.27,11529.69,2560],["2009-07-28",11760.28,11760.28,11299.09,11529.69,2810],["2009-07-29",11529.69,11529.69,11299.09,11414.39,1950],["2009-07-30",10930.14,10999.32,10930.14,10999.32,1400],["2009-07-31",11460.51,11460.51,11414.39,11414.39,1100],["2009-08-03",11068.5,11414.39,11068.5,11414.39,1610],["2009-08-04",11183.8,11299.09,11183.8,11183.8,2200],["2009-08-05",11183.8,11644.98,11183.8,11529.69,9410],["2009-08-06",11529.69,11529.69,11529.69,11529.69,3800],["2009-08-07",11529.69,11529.69,11414.39,11529.69,5100],["2009-08-10",11529.69,11529.69,11414.39,11529.69,6860],["2009-08-11",11760.28,11760.28,11529.69,11644.98,5370],["2009-08-12",11760.28,12221.47,11760.28,12221.47,11650],["2009-08-13",11760.28,12567.36,11760.28,12452.06,12810],["2009-08-14",11875.58,12106.17,11875.58,11875.58,1550],["2009-08-17",12336.77,12452.06,11990.88,12452.06,9690],["2009-08-18",12452.06,12452.06,12336.77,12452.06,7070],["2009-08-19",12452.06,12567.36,12452.06,12567.36,170],["2009-08-20",12221.47,12567.36,12221.47,12567.36,560],["2009-08-21",12221.47,12452.06,12221.47,12452.06,4160],["2009-08-24",12452.06,12452.06,12452.06,12452.06,3480],["2009-08-25",12567.36,12567.36,12452.06,12452.06,3240],["2009-08-26",12913.25,12913.25,12452.06,12452.06,4250],["2009-08-27",12452.06,12682.66,12452.06,12567.36,2200],["2009-08-28",12797.95,12913.25,12567.36,12682.66,9390],["2009-08-31",12336.77,12682.66,12336.77,12682.66,5650],["2009-09-01",12913.25,12913.25,12106.17,12682.66,23640],["2009-09-03",12221.47,12221.47,12221.47,12221.47,3360],["2009-09-04",12452.06,12452.06,12221.47,12221.47,2130],["2009-09-07",11644.98,12452.06,11644.98,12452.06,720],["2009-09-08",12106.17,12682.66,12106.17,12682.66,9030],["2009-09-09",12221.47,12682.66,12221.47,12682.66,160],["2009-09-10",12336.77,12336.77,12106.17,12106.17,3400],["2009-09-11",12221.47,12682.66,12221.47,12567.36,11740],["2009-09-14",12567.36,12682.66,12221.47,12221.47,17100],["2009-09-15",12221.47,12682.66,12221.47,12682.66,1510],["2009-09-16",12336.77,12567.36,12336.77,12336.77,6310],["2009-09-17",12336.77,12452.06,12336.77,12452.06,1920],["2009-09-18",12336.77,12452.06,12221.47,12221.47,5810],["2009-09-21",12221.47,12452.06,12221.47,12221.47,3490],["2009-09-22",12221.47,12336.77,12221.47,12221.47,3670],["2009-09-23",12221.47,12221.47,12106.17,12106.17,2230],["2009-09-24",12106.17,12106.17,11644.98,11644.98,1550],["2009-09-25",11990.88,12221.47,11990.88,12221.47,2910],["2009-09-28",12221.47,12221.47,12221.47,12221.47,670],["2009-09-29",12221.47,12452.06,12221.47,12221.47,3930],["2009-09-30",12221.47,12336.77,12221.47,12336.77,1240],["2009-10-01",12221.47,12221.47,11990.88,11990.88,5820],["2009-10-02",11990.88,11990.88,11760.28,11990.88,9260],["2009-10-05",12452.06,12452.06,12452.06,12452.06,1280],["2009-10-06",12336.77,12452.06,12336.77,12452.06,480],["2009-10-07",12452.06,12452.06,12106.17,12452.06,2940],["2009-10-08",12221.47,12336.77,11990.88,11990.88,2820],["2009-10-09",12336.77,12336.77,12106.17,12106.17,4700],["2009-10-12",12452.06,12452.06,12452.06,12452.06,520],["2009-10-13",12106.17,12452.06,12106.17,12452.06,2080],["2009-10-14",11990.88,12336.77,11990.88,12336.77,4850],["2009-10-15",12452.06,12452.06,11990.88,12336.77,1850],["2009-10-16",12336.77,12913.25,12336.77,12797.95,22700],["2009-10-19",13259.14,13374.44,13259.14,13374.44,16280],["2009-10-20",13835.63,13835.63,13605.03,13835.63,6420],["2009-10-21",14066.22,14296.81,13720.33,13835.63,12960],["2009-10-22",13720.33,13720.33,13374.44,13374.44,17440],["2009-10-23",13605.03,13605.03,12913.25,13028.55,6360],["2009-10-26",12567.36,13259.14,12567.36,13143.84,8990],["2009-10-27",12797.95,13374.44,12797.95,12913.25,7640],["2009-10-28",13028.55,13028.55,12913.25,12913.25,15290],["2009-10-29",13028.55,13374.44,12913.25,13259.14,15920],["2009-10-30",13720.33,13720.33,13489.73,13489.73,10220],["2009-11-02",13028.55,13374.44,12913.25,13143.84,23630],["2009-11-03",12913.25,13720.33,12913.25,13720.33,13280],["2009-11-04",13720.33,13950.92,13143.84,13720.33,22730],["2009-11-05",13950.92,14296.81,13143.84,14296.81,44980],["2009-11-06",13605.03,13720.33,13605.03,13605.03,256100],["2009-11-09",13950.92,13950.92,13028.55,13835.63,11620],["2009-11-10",13143.84,13835.63,13143.84,13143.84,15270],["2009-11-11",13143.84,13143.84,13143.84,13143.84,3920],["2009-11-12",13720.33,13720.33,13489.73,13605.03,3090],["2009-11-13",13605.03,13605.03,13374.44,13374.44,570],["2009-11-16",13950.92,13950.92,12913.25,13374.44,590],["2009-11-17",12913.25,13374.44,12913.25,13374.44,230],["2009-11-18",12913.25,13374.44,12913.25,13374.44,530],["2009-11-19",13143.84,13143.84,13028.55,13028.55,380],["2009-11-20",13489.73,13489.73,13143.84,13143.84,1190],["2009-11-23",12797.95,13143.84,12797.95,12797.95,5050],["2009-11-24",12682.66,12913.25,12682.66,12913.25,2170],["2009-11-25",12567.36,12682.66,12336.77,12336.77,5690],["2009-11-26",11875.58,11875.58,11760.28,11760.28,6220],["2009-11-27",11345.21,12221.47,11345.21,12221.47,147670],["2009-11-30",11875.58,12106.17,11760.28,12106.17,610],["2009-12-01",12336.77,12682.66,12221.47,12682.66,2050],["2009-12-02",12682.66,12682.66,12336.77,12336.77,2120],["2009-12-03",12336.77,12336.77,12221.47,12336.77,3060],["2009-12-04",12336.77,12913.25,12336.77,12913.25,1070],["2009-12-07",12913.25,12913.25,12567.36,12567.36,130],["2009-12-08",13028.55,13028.55,12452.06,12682.66,990],["2009-12-09",12221.47,12221.47,12221.47,12221.47,500],["2009-12-10",12452.06,12452.06,12452.06,12452.06,60],["2009-12-11",12221.47,12221.47,12221.47,12221.47,9300],["2009-12-14",12567.36,12567.36,11760.28,11760.28,280],["2009-12-15",12336.77,12336.77,12336.77,12336.77,3740],["2009-12-16",12221.47,12567.36,12221.47,12567.36,2210],["2009-12-17",12567.36,12567.36,12567.36,12567.36,0],["2009-12-18",12567.36,12567.36,12567.36,12567.36,1000],["2009-12-21",12106.17,12106.17,12106.17,12106.17,510],["2009-12-22",12221.47,12221.47,12221.47,12221.47,3080],["2009-12-23",11875.58,12221.47,11875.58,12221.47,1340],["2009-12-24",12452.06,12452.06,12452.06,12452.06,30],["2009-12-25",12567.36,12913.25,11875.58,12913.25,1370],["2009-12-28",12797.95,12797.95,12452.06,12452.06,2580],["2009-12-29",13028.55,13028.55,12452.06,13028.55,10380],["2009-12-30",13143.84,13374.44,13143.84,13374.44,2210],["2009-12-31",13374.44,13950.92,13374.44,13950.92,14170],["2010-01-04",14642.7,14642.7,13950.92,14412.11,2620],["2010-01-05",14412.11,14412.11,13835.63,14296.81,5340],["2010-01-06",14066.22,14296.81,13835.63,14296.81,26260],["2010-01-07",14969.4,14969.4,14969.4,14969.4,7000],["2010-01-08",14457.62,14457.62,14457.62,14457.62,2790],["2010-01-11",14073.79,14073.79,13945.85,13945.85,950],["2010-01-12",13562.02,13562.02,13562.02,13562.02,550],["2010-01-13",13306.13,13562.02,12922.3,13562.02,1160],["2010-01-14",14201.74,14201.74,14201.74,14201.74,1500],["2010-01-15",14201.74,14201.74,14201.74,14201.74,0],["2010-01-18",14201.74,14457.62,14201.74,14457.62,3580],["2010-01-19",14457.62,14457.62,14457.62,14457.62,110000],["2010-01-20",14585.57,14585.57,14585.57,14585.57,20],["2010-01-21",13945.85,13945.85,13945.85,13945.85,230],["2010-01-22",13945.85,13945.85,13945.85,13945.85,0],["2010-01-25",13306.13,13434.07,13306.13,13434.07,610],["2010-01-26",13306.13,14073.79,13178.19,14073.79,1010],["2010-01-27",13689.96,13689.96,13689.96,13689.96,1500],["2010-01-28",13306.13,13306.13,13306.13,13306.13,140],["2010-01-29",13306.13,13306.13,13306.13,13306.13,0],["2010-02-01",12794.36,13050.24,12794.36,13050.24,2020],["2010-02-02",13050.24,13050.24,13050.24,13050.24,400],["2010-02-03",13562.02,13689.96,13562.02,13689.96,810],["2010-02-04",14201.74,14201.74,13562.02,13562.02,1120],["2010-02-05",14201.74,14201.74,14201.74,14201.74,12310],["2010-02-08",14585.57,14585.57,14585.57,14585.57,1300],["2010-02-09",14713.51,14713.51,14713.51,14713.51,1400],["2010-02-10",14841.45,14841.45,14713.51,14841.45,910],["2010-02-11",14969.4,14969.4,14969.4,14969.4,1710],["2010-02-12",15097.34,15097.34,14969.4,14969.4,330],["2010-02-22",14969.4,14969.4,14841.45,14841.45,450],["2010-02-23",14713.51,14713.51,14713.51,14713.51,20],["2010-02-24",14585.57,15225.28,14585.57,14713.51,1440],["2010-02-25",14713.51,14713.51,14713.51,14713.51,1900],["2010-02-26",14713.51,14713.51,14713.51,14713.51,0],["2010-03-01",14713.51,14713.51,14713.51,14713.51,12220],["2010-03-02",14841.45,14841.45,14585.57,14585.57,4980],["2010-03-03",14201.74,14201.74,14201.74,14201.74,60],["2010-03-04",14201.74,14713.51,14201.74,14585.57,8000],["2010-03-05",14329.68,14457.62,14329.68,14457.62,580],["2010-03-08",14201.74,14585.57,14201.74,14585.57,1400],["2010-03-09",14713.51,14841.45,14585.57,14585.57,4010],["2010-03-10",14585.57,14713.51,14585.57,14713.51,210],["2010-03-11",14329.68,14329.68,14329.68,14329.68,10],["2010-03-12",14585.57,14841.45,14585.57,14841.45,800],["2010-03-15",15097.34,15097.34,14713.51,15097.34,2190],["2010-03-16",14713.51,14841.45,14713.51,14841.45,8680],["2010-03-17",14201.74,14585.57,14201.74,14585.57,1840],["2010-03-18",14457.62,14457.62,13945.85,13945.85,3000],["2010-03-19",14585.57,14585.57,14585.57,14585.57,2030],["2010-03-22",15225.28,15225.28,15225.28,15225.28,10],["2010-03-23",14713.51,14841.45,14585.57,14585.57,2720],["2010-03-24",14073.79,14201.74,14073.79,14201.74,710],["2010-03-25",14329.68,14329.68,13945.85,13945.85,900],["2010-03-26",14201.74,14201.74,13817.91,14073.79,1190],["2010-03-29",14073.79,14073.79,14073.79,14073.79,0],["2010-03-30",14201.74,14329.68,14201.74,14201.74,4660],["2010-03-31",14201.74,14201.74,14201.74,14201.74,130],["2010-04-01",13945.85,14201.74,13817.91,14201.74,1590],["2010-04-02",14329.68,14329.68,14329.68,14329.68,600],["2010-04-05",14329.68,14841.45,14329.68,14329.68,1510],["2010-04-06",14329.68,14329.68,14329.68,14329.68,0],["2010-04-07",14329.68,14329.68,14329.68,14329.68,0],["2010-04-08",14585.57,14585.57,14585.57,14585.57,2420],["2010-04-09",14585.57,14585.57,14329.68,14585.57,2720],["2010-04-12",14585.57,14585.57,14585.57,14585.57,310],["2010-04-13",14585.57,14585.57,14585.57,14585.57,1810],["2010-04-14",14585.57,14585.57,14585.57,14585.57,300],["2010-04-15",14585.57,14585.57,14585.57,14585.57,1680],["2010-04-16",14585.57,14585.57,14585.57,14585.57,230],["2010-04-19",14585.57,14585.57,14585.57,14585.57,2590],["2010-04-20",15225.28,15225.28,13945.85,13945.85,3100],["2010-04-21",13945.85,14585.57,13945.85,14585.57,10670],["2010-04-22",15097.34,15097.34,14713.51,14713.51,6510],["2010-04-26",14841.45,15097.34,14841.45,15097.34,2010],["2010-04-27",14713.51,15097.34,14713.51,15097.34,2700],["2010-04-28",14457.62,14841.45,14457.62,14713.51,2010],["2010-04-29",14713.51,14841.45,14713.51,14713.51,7210],["2010-05-04",14457.62,14457.62,14457.62,14457.62,50],["2010-05-05",13945.85,14073.79,13945.85,14073.79,100],["2010-05-06",14073.79,14073.79,14073.79,14073.79,260],["2010-05-07",14457.62,14457.62,13817.91,14457.62,2060],["2010-05-10",13945.85,13945.85,13945.85,13945.85,50],["2010-05-11",14329.68,14329.68,14329.68,14329.68,10],["2010-05-12",14329.68,14329.68,14329.68,14329.68,0],["2010-05-13",14329.68,14329.68,14329.68,14329.68,500],["2010-05-14",14329.68,14329.68,14329.68,14329.68,0],["2010-05-17",13817.91,13817.91,13817.91,13817.91,10],["2010-05-18",13306.13,13562.02,13306.13,13562.02,1520],["2010-05-19",13689.96,14201.74,13562.02,14073.79,11520],["2010-05-20",13562.02,13689.96,13562.02,13689.96,8070],["2010-05-21",13050.24,13050.24,13050.24,13050.24,20],["2010-05-24",13050.24,13562.02,13050.24,13562.02,8710],["2010-05-25",13050.24,14073.79,13050.24,14073.79,30],["2010-05-26",14073.79,14073.79,14073.79,14073.79,0],["2010-05-27",14073.79,14073.79,14073.79,14073.79,0],["2010-05-28",14585.57,14585.57,13562.02,14073.79,510],["2010-05-31",14585.57,14585.57,13562.02,14073.79,11120],["2010-06-01",13562.02,13562.02,13562.02,13562.02,780],["2010-06-02",13562.02,13562.02,13562.02,13562.02,20],["2010-06-03",13945.85,13945.85,13945.85,13945.85,10],["2010-06-04",14073.79,14329.68,14073.79,14329.68,10010],["2010-06-07",13817.91,13945.85,13817.91,13945.85,24000],["2010-06-08",14201.74,14201.74,14201.74,14201.74,400],["2010-06-09",14585.57,14585.57,14585.57,14585.57,20],["2010-06-10",14585.57,14585.57,14329.68,14457.62,3630],["2010-06-11",13817.91,14457.62,13817.91,14457.62,80],["2010-06-14",13817.91,13817.91,13817.91,13817.91,250],["2010-06-15",14457.62,14457.62,14457.62,14457.62,40],["2010-06-16",14457.62,14457.62,14457.62,14457.62,0],["2010-06-17",14457.62,14585.57,14457.62,14585.57,7800],["2010-06-18",14585.57,14585.57,14585.57,14585.57,1010],["2010-06-21",13945.85,13945.85,13945.85,13945.85,80],["2010-06-22",14457.62,14457.62,14457.62,14457.62,280],["2010-06-23",14457.62,14841.45,14457.62,14841.45,130],["2010-06-24",14841.45,14841.45,14841.45,14841.45,0],["2010-06-25",14841.45,14841.45,14841.45,14841.45,0],["2010-06-28",14201.74,14841.45,14201.74,14841.45,1260],["2010-06-29",14841.45,14841.45,14841.45,14841.45,0],["2010-06-30",14585.57,14585.57,14585.57,14585.57,510],["2010-07-01",14585.57,14585.57,14585.57,14585.57,3000],["2010-07-02",14585.57,14585.57,14585.57,14585.57,1000],["2010-07-05",14329.68,14713.51,14329.68,14713.51,4860],["2010-07-06",14713.51,14713.51,14713.51,14713.51,0],["2010-07-07",14329.68,14329.68,14329.68,14329.68,330],["2010-07-08",14329.68,14329.68,14329.68,14329.68,820],["2010-07-09",14329.68,14329.68,14201.74,14201.74,300],["2010-07-12",14201.74,14201.74,14201.74,14201.74,0],["2010-07-13",14585.57,14585.57,14585.57,14585.57,200],["2010-07-14",14585.57,14585.57,14073.79,14073.79,730],["2010-07-15",14457.62,14457.62,14457.62,14457.62,680],["2010-07-16",14457.62,14457.62,14457.62,14457.62,0],["2010-07-19",14457.62,14457.62,14457.62,14457.62,80],["2010-07-20",14457.62,14457.62,14457.62,14457.62,0],["2010-07-21",14457.62,14457.62,14457.62,14457.62,0],["2010-07-22",14457.62,14457.62,14457.62,14457.62,10],["2010-07-23",14073.79,14457.62,14073.79,14457.62,2700],["2010-07-26",14073.79,14329.68,13817.91,14329.68,140],["2010-07-27",13945.85,13945.85,13945.85,13945.85,80],["2010-07-28",14073.79,14073.79,13689.96,13689.96,40],["2010-07-29",14073.79,14073.79,13817.91,13817.91,1110],["2010-07-30",13817.91,14329.68,13817.91,14329.68,170],["2010-08-02",14329.68,14329.68,14329.68,14329.68,0],["2010-08-03",14329.68,14329.68,14329.68,14329.68,0],["2010-08-04",14457.62,14457.62,14457.62,14457.62,10],["2010-08-05",14585.57,14585.57,14585.57,14585.57,970],["2010-08-06",14329.68,14329.68,14329.68,14329.68,670],["2010-08-09",14329.68,14329.68,14329.68,14329.68,0],["2010-08-10",14329.68,14329.68,14329.68,14329.68,0],["2010-08-11",13689.96,13817.91,13689.96,13817.91,50],["2010-08-12",13817.91,13817.91,13817.91,13817.91,0],["2010-08-13",13817.91,13817.91,13817.91,13817.91,0],["2010-08-16",14329.68,14457.62,14329.68,14329.68,3370],["2010-08-17",14201.74,14201.74,14201.74,14201.74,740],["2010-08-18",14457.62,14457.62,14457.62,14457.62,1000],["2010-08-19",14457.62,14713.51,14457.62,14585.57,43630],["2010-08-20",14585.57,14585.57,14585.57,14585.57,0],["2010-08-23",14457.62,14457.62,14457.62,14457.62,11970],["2010-08-24",14969.4,14969.4,14457.62,14457.62,6080],["2010-08-25",14457.62,14457.62,14329.68,14457.62,10480],["2010-08-26",14329.68,14457.62,14329.68,14457.62,6830],["2010-08-27",21686.43,21686.43,21686.43,21686.43,0],["2010-08-30",15161.31,15161.31,15161.31,15161.31,8000],["2010-08-31",15353.23,15353.23,15353.23,15353.23,510],["2010-09-01",15353.23,15353.23,15353.23,15353.23,5290],["2010-09-06",15353.23,15353.23,15353.23,15353.23,150],["2010-09-07",15353.23,15353.23,15353.23,15353.23,26300],["2010-09-08",15353.23,15353.23,15353.23,15353.23,0],["2010-09-09",15353.23,15353.23,15353.23,15353.23,0],["2010-09-10",15353.23,15353.23,15353.23,15353.23,0],["2010-09-13",15353.23,15353.23,15353.23,15353.23,10],["2010-09-14",14969.4,14969.4,14969.4,14969.4,3010],["2010-09-15",14969.4,14969.4,14969.4,14969.4,0],["2010-09-16",14969.4,14969.4,14969.4,14969.4,220],["2010-09-17",15161.31,15161.31,15161.31,15161.31,1000],["2010-09-20",15353.23,15353.23,15353.23,15353.23,5000],["2010-09-21",15353.23,15353.23,15353.23,15353.23,0],["2010-09-22",15353.23,15353.23,15353.23,15353.23,10],["2010-09-23",15353.23,15353.23,15353.23,15353.23,0],["2010-09-24",15353.23,15353.23,15353.23,15353.23,0],["2010-09-27",15161.31,15161.31,15161.31,15161.31,10],["2010-09-28",15161.31,15161.31,15161.31,15161.31,0],["2010-09-29",15161.31,15161.31,15161.31,15161.31,0],["2010-09-30",15161.31,15161.31,15161.31,15161.31,0],["2010-10-01",15161.31,15161.31,15161.31,15161.31,0],["2010-10-04",14969.4,14969.4,14969.4,14969.4,2000],["2010-10-05",14969.4,14969.4,14969.4,14969.4,2010],["2010-10-06",15353.23,15353.23,15353.23,15353.23,100010],["2010-10-07",15353.23,15353.23,15353.23,15353.23,0],["2010-10-08",15353.23,15353.23,15353.23,15353.23,0],["2010-10-11",15353.23,15353.23,15353.23,15353.23,0],["2010-10-12",14969.4,14969.4,14969.4,14969.4,40],["2010-10-13",14969.4,14969.4,14969.4,14969.4,20000],["2010-10-14",15164.31,15164.31,15164.31,15164.31,100],["2010-10-15",15008.38,15008.38,14891.43,14891.43,5010],["2010-10-18",14891.43,14891.43,14891.43,14891.43,0],["2010-10-19",14813.47,14813.47,14813.47,14813.47,2140],["2010-10-20",14618.55,14618.55,14618.55,14618.55,3340],["2010-10-21",14618.55,14618.55,14618.55,14618.55,0],["2010-10-22",15203.29,15203.29,15203.29,15203.29,20],["2010-10-25",15203.29,15203.29,15203.29,15203.29,0],["2010-10-26",15203.29,15203.29,15203.29,15203.29,0],["2010-10-27",15398.21,15398.21,15398.21,15398.21,10],["2010-10-28",15398.21,15398.21,15398.21,15398.21,0],["2010-10-29",15398.21,15398.21,15398.21,15398.21,0],["2010-11-01",15203.29,15203.29,15203.29,15203.29,1000],["2010-11-02",15203.29,15203.29,15203.29,15203.29,0],["2010-11-03",15203.29,15203.29,15203.29,15203.29,0],["2010-11-04",15203.29,15203.29,15203.29,15203.29,0],["2010-11-05",15203.29,15203.29,15203.29,15203.29,10],["2010-11-08",15398.21,15398.21,15398.21,15398.21,20],["2010-11-09",15203.29,15203.29,15203.29,15203.29,600],["2010-11-10",15203.29,15203.29,15203.29,15203.29,0],["2010-11-11",15203.29,15203.29,15203.29,15203.29,0],["2010-11-12",15203.29,15203.29,15203.29,15203.29,0],["2010-11-15",15203.29,15203.29,15203.29,15203.29,0],["2010-11-16",15203.29,15203.29,14813.47,14813.47,510],["2010-11-17",14618.55,14618.55,14072.79,14618.55,3000],["2010-11-18",14813.47,14813.47,14813.47,14813.47,100],["2010-11-19",14813.47,14813.47,14813.47,14813.47,0],["2010-11-22",14423.64,14423.64,14423.64,14423.64,130],["2010-11-23",14033.81,14033.81,13994.83,14033.81,4020],["2010-11-24",14423.64,14501.6,14423.64,14423.64,930],["2010-11-25",14033.81,14423.64,14033.81,14423.64,107800],["2010-11-26",14033.81,14033.81,14033.81,14033.81,1170],["2010-11-29",14033.81,14033.81,14033.81,14033.81,0],["2010-11-30",14501.6,14501.6,14501.6,14501.6,10],["2010-12-01",14033.81,14033.81,14033.81,14033.81,1000],["2010-12-02",14033.81,14033.81,14033.81,14033.81,0],["2010-12-03",14033.81,14033.81,13643.98,13643.98,540],["2010-12-06",13643.98,13643.98,13643.98,13643.98,2210],["2010-12-07",13254.15,13254.15,12981.27,12981.27,930],["2010-12-08",12669.41,12981.27,12357.55,12357.55,600],["2010-12-09",12942.29,12942.29,12942.29,12942.29,10],["2010-12-10",12474.5,13566.02,12474.5,13566.02,790],["2010-12-13",14033.81,14228.72,14033.81,14228.72,630],["2010-12-14",14384.66,14384.66,14384.66,14384.66,170],["2010-12-15",14384.66,14384.66,14384.66,14384.66,0],["2010-12-16",14384.66,14384.66,14384.66,14384.66,0],["2010-12-17",13682.96,13682.96,13682.96,13682.96,1040],["2010-12-20",13682.96,13682.96,13682.96,13682.96,0],["2010-12-21",13682.96,13721.95,13682.96,13682.96,7780],["2010-12-22",13643.98,13643.98,13643.98,13643.98,2000],["2010-12-23",14306.69,14306.69,14306.69,14306.69,10],["2010-12-24",14306.69,14306.69,14306.69,14306.69,0],["2010-12-27",14306.69,14306.69,14306.69,14306.69,0],["2010-12-28",13838.9,14774.48,13838.9,14774.48,400],["2010-12-29",14774.48,14774.48,14774.48,14774.48,0],["2010-12-30",15008.38,15008.38,15008.38,15008.38,10],["2010-12-31",15008.38,15008.38,15008.38,15008.38,10],["2011-01-04",15008.38,15008.38,15008.38,15008.38,0],["2011-01-05",15008.38,15008.38,15008.38,15008.38,0],["2011-01-06",15008.38,15008.38,15008.38,15008.38,0],["2011-01-07",14423.64,14423.64,14423.64,14423.64,3030],["2011-01-10",13721.95,14345.67,13721.95,14345.67,860],["2011-01-11",14345.67,14345.67,14345.67,14345.67,0],["2011-01-12",13643.98,13643.98,13643.98,13643.98,80],["2011-01-13",13643.98,13643.98,13643.98,13643.98,220],["2011-01-14",13643.98,13643.98,13643.98,13643.98,3500],["2011-01-17",13254.15,14033.81,13254.15,14033.81,2010],["2011-01-18",13332.12,14033.81,13332.12,14033.81,80],["2011-01-19",14735.5,14735.5,14735.5,14735.5,10],["2011-01-20",14228.72,14228.72,14228.72,14228.72,300],["2011-01-21",14228.72,14228.72,14228.72,14228.72,30],["2011-01-24",13643.98,14033.81,13643.98,13643.98,520],["2011-01-25",14033.81,14033.81,13955.84,13955.84,30],["2011-01-26",13955.84,13955.84,13643.98,13643.98,790],["2011-01-27",13643.98,13643.98,13643.98,13643.98,0],["2011-01-28",13643.98,13643.98,13643.98,13643.98,0],["2011-02-08",13643.98,13643.98,13643.98,13643.98,0],["2011-02-09",12981.27,14306.69,12981.27,14306.69,170],["2011-02-10",13955.84,13955.84,13955.84,13955.84,100],["2011-02-11",14540.59,14540.59,14540.59,14540.59,10],["2011-02-14",14540.59,14540.59,14540.59,14540.59,0],["2011-02-15",13838.9,14735.5,13838.9,14735.5,20],["2011-02-16",14735.5,14735.5,14735.5,14735.5,50],["2011-02-17",14735.5,14735.5,14735.5,14735.5,0],["2011-02-18",14033.81,14618.55,14033.81,14618.55,30],["2011-02-21",13916.86,13916.86,13916.86,13916.86,30],["2011-02-22",14596.71,14596.71,14596.71,14596.71,10],["2011-02-23",13876.87,13876.87,13876.87,13876.87,410],["2011-02-24",13197.02,13197.02,13197.02,13197.02,30],["2011-02-25",12557.17,12557.17,12557.17,12557.17,1000],["2011-02-28",11997.29,13117.04,11997.29,13117.04,1030],["2011-03-01",13117.04,13117.04,12477.19,12477.19,840],["2011-03-02",11877.32,12477.19,11877.32,12477.19,40],["2011-03-03",13077.05,13077.05,13077.05,13077.05,20],["2011-03-04",13077.05,13077.05,13077.05,13077.05,0],["2011-03-07",12437.2,12437.2,12437.2,12437.2,10],["2011-03-08",11837.33,11837.33,11837.33,11837.33,10],["2011-03-09",12397.2,12397.2,12397.2,12397.2,30],["2011-03-10",12397.2,12397.2,12397.2,12397.2,50],["2011-03-11",12797.11,12797.11,12797.11,12797.11,10],["2011-03-14",12197.25,12197.25,12197.25,12197.25,50],["2011-03-15",12197.25,12197.25,12197.25,12197.25,20],["2011-03-16",11597.38,11597.38,11597.38,11597.38,3430],["2011-03-17",11997.29,11997.29,11997.29,11997.29,110],["2011-03-18",12597.16,12597.16,12597.16,12597.16,20],["2011-03-21",11997.29,12597.16,11997.29,12597.16,1610],["2011-03-22",12597.16,12597.16,12597.16,12597.16,0],["2011-03-23",11997.29,12397.2,11997.29,12397.2,5160],["2011-03-24",11797.34,12397.2,11797.34,12397.2,70],["2011-03-25",12397.2,12797.11,12397.2,12797.11,3220],["2011-03-28",13157.03,13157.03,13157.03,13157.03,10],["2011-03-29",13157.03,13157.03,13157.03,13157.03,0],["2011-03-30",13157.03,13157.03,13157.03,13157.03,0],["2011-03-31",13157.03,13157.03,13157.03,13157.03,0],["2011-04-01",13157.03,13157.03,13157.03,13157.03,0],["2011-04-04",13396.98,13396.98,13396.98,13396.98,2010],["2011-04-05",13396.98,13396.98,13396.98,13396.98,0],["2011-04-06",13396.98,13396.98,13396.98,13396.98,10],["2011-04-07",13396.98,13396.98,13396.98,13396.98,0],["2011-04-08",13396.98,13396.98,13396.98,13396.98,10],["2011-04-13",12757.12,12757.12,12757.12,12757.12,130],["2011-04-14",12797.11,12797.11,12797.11,12797.11,10],["2011-04-15",12157.26,12797.11,12157.26,12797.11,7030],["2011-04-18",12157.26,12397.2,12157.26,12397.2,2020],["2011-04-19",12397.2,12397.2,12397.2,12397.2,200],["2011-04-20",11957.3,11997.29,11957.3,11997.29,4010],["2011-04-21",11997.29,11997.29,11997.29,11997.29,0],["2011-04-22",11397.43,11397.43,11397.43,11397.43,1000],["2011-04-25",10837.56,10837.56,10837.56,10837.56,530],["2011-04-26",10317.67,11357.44,10317.67,11357.44,560],["2011-04-27",11917.31,11917.31,11917.31,11917.31,110],["2011-04-28",12477.19,12477.19,11357.44,11357.44,40],["2011-04-29",11597.38,11917.31,11597.38,11917.31,2360],["2011-05-04",11597.38,11997.29,11597.38,11997.29,520],["2011-05-05",11997.29,11997.29,11997.29,11997.29,0],["2011-05-06",11397.43,12597.16,11397.43,12597.16,2740],["2011-05-09",12237.24,12597.16,12197.25,12597.16,8070],["2011-05-10",12197.25,13197.02,12197.25,13197.02,8070],["2011-05-11",12557.17,13796.89,12557.17,13796.89,4600],["2011-05-12",13996.84,13996.84,13117.04,13117.04,1010],["2011-05-13",13117.04,13117.04,13117.04,13117.04,0],["2011-05-16",13117.04,13117.04,13117.04,13117.04,12840],["2011-05-17",12797.11,12797.11,12797.11,12797.11,4000],["2011-05-18",12397.2,13197.02,12397.2,13197.02,20],["2011-05-19",12797.11,13117.04,12797.11,13117.04,8000],["2011-05-20",13117.04,13117.04,13117.04,13117.04,0],["2011-05-23",12797.11,12797.11,12597.16,12597.16,12910],["2011-05-24",12597.16,12597.16,12597.16,12597.16,10],["2011-05-25",12597.16,12797.11,12517.18,12797.11,7680],["2011-05-26",12797.11,12797.11,12797.11,12797.11,392320],["2011-05-27",13157.03,13157.03,13157.03,13157.03,10],["2011-05-30",13157.03,13157.03,13157.03,13157.03,0],["2011-05-31",13157.03,13157.03,13157.03,13157.03,0],["2011-06-01",13157.03,13157.03,13157.03,13157.03,0],["2011-06-02",12797.11,12797.11,12637.15,12637.15,5290],["2011-06-03",12397.2,12797.11,12397.2,12797.11,1140],["2011-06-06",12157.26,12157.26,12157.26,12157.26,10],["2011-06-07",11597.38,12757.12,11597.38,12757.12,10020],["2011-06-08",12397.2,12397.2,12397.2,12397.2,380],["2011-06-09",11797.34,12797.11,11797.34,12797.11,20],["2011-06-10",12397.2,12397.2,12397.2,12397.2,10],["2011-06-13",12397.2,12397.2,12397.2,12397.2,960],["2011-06-14",12797.11,12797.11,12797.11,12797.11,20],["2011-06-15",12157.26,12157.26,12157.26,12157.26,10],["2011-06-16",11586.11,11586.11,11586.11,11586.11,10],["2011-06-17",11586.11,11586.11,11586.11,11586.11,0],["2011-06-20",11586.11,11586.11,11586.11,11586.11,0],["2011-06-21",11586.11,11830.89,11586.11,11830.89,7370],["2011-06-22",11830.89,11830.89,11830.89,11830.89,7000],["2011-06-23",11830.89,12034.87,11830.89,11830.89,3020],["2011-06-24",12238.85,12402.04,11259.74,11259.74,3080],["2011-06-27",11055.76,11790.09,11055.76,11790.09,70],["2011-06-28",11218.95,11218.95,11218.95,11218.95,30],["2011-06-29",11749.3,11749.3,11749.3,11749.3,10],["2011-06-30",12320.44,12320.44,12320.44,12320.44,30],["2011-07-01",11749.3,11749.3,11749.3,11749.3,90],["2011-07-04",11749.3,11749.3,11749.3,11749.3,0],["2011-07-05",11749.3,11749.3,11749.3,11749.3,0],["2011-07-06",11218.95,12238.85,11218.95,12238.85,20],["2011-07-07",12238.85,12238.85,12238.85,12238.85,0],["2011-07-08",12238.85,12238.85,12238.85,12238.85,0],["2011-07-11",12238.85,12238.85,12238.85,12238.85,0],["2011-07-12",12646.81,12646.81,12646.81,12646.81,10],["2011-07-13",12646.81,12646.81,12646.81,12646.81,2100],["2011-07-14",12646.81,12646.81,12646.81,12646.81,0],["2011-07-15",12646.81,12646.81,12238.85,12646.81,2030],["2011-07-18",12238.85,12238.85,12238.85,12238.85,5870],["2011-07-19",12238.85,12238.85,12238.85,12238.85,0],["2011-07-20",12646.81,12646.81,12238.85,12238.85,550],["2011-07-21",12238.85,12238.85,12238.85,12238.85,0],["2011-07-22",12238.85,12238.85,12238.85,12238.85,0],["2011-07-25",12034.87,12034.87,12034.87,12034.87,3460],["2011-07-26",12034.87,12034.87,12034.87,12034.87,0],["2011-07-27",12116.46,12116.46,12116.46,12116.46,2000],["2011-07-28",12238.85,12238.85,12238.85,12238.85,100],["2011-07-29",12034.87,12034.87,12034.87,12034.87,40],["2011-08-01",11830.89,11830.89,11830.89,11830.89,20],["2011-08-02",11830.89,12238.85,11830.89,12238.85,290],["2011-08-03",12238.85,12238.85,12238.85,12238.85,0],["2011-08-04",12238.85,12238.85,12238.85,12238.85,0],["2011-08-05",12238.85,12238.85,12238.85,12238.85,220],["2011-08-08",12238.85,12238.85,12238.85,12238.85,0],["2011-08-09",12238.85,12238.85,12238.85,12238.85,0],["2011-08-10",11626.91,12238.85,11626.91,12238.85,260],["2011-08-11",12238.85,12238.85,12238.85,12238.85,0],["2011-08-12",12238.85,12238.85,12238.85,12238.85,0],["2011-08-15",12646.81,12646.81,12646.81,12646.81,30],["2011-08-16",12646.81,12646.81,12646.81,12646.81,0],["2011-08-17",12646.81,12646.81,12646.81,12646.81,10],["2011-08-18",12034.87,12034.87,12034.87,12034.87,290],["2011-08-19",11463.72,12524.42,11463.72,12524.42,30],["2011-08-22",12524.42,12524.42,12524.42,12524.42,0],["2011-08-23",11912.48,11912.48,11912.48,11912.48,180],["2011-08-24",12034.87,12442.83,12034.87,12442.83,210],["2011-08-25",12442.83,12442.83,12442.83,12442.83,0],["2011-08-26",13054.77,13054.77,12850.79,12850.79,1250],["2011-08-29",13258.75,13258.75,13258.75,13258.75,20],["2011-08-30",13666.72,13666.72,13666.72,13666.72,38030],["2011-08-31",13870.7,13870.7,13829.9,13829.9,30],["2011-09-01",13829.9,13829.9,13829.9,13829.9,0],["2011-09-05",13870.7,14074.68,13870.7,14074.68,20],["2011-09-06",14278.66,14278.66,14278.66,14278.66,10],["2011-09-07",14972.19,14972.19,14972.19,14972.19,20],["2011-09-08",15298.56,15298.56,15298.56,15298.56,10],["2011-09-09",14564.23,14564.23,14564.23,14564.23,610],["2011-09-12",13870.7,13870.7,13870.7,13870.7,190],["2011-09-13",13870.7,13870.7,13870.7,13870.7,0],["2011-09-14",13870.7,13870.7,13870.7,13870.7,0],["2011-09-15",13870.7,13870.7,13870.7,13870.7,0],["2011-09-16",13870.7,13870.7,13870.7,13870.7,0],["2011-09-19",13870.7,13870.7,13870.7,13870.7,10],["2011-09-20",13177.16,13177.16,13177.16,13177.16,340],["2011-09-21",13177.16,13177.16,13177.16,13177.16,0],["2011-09-22",13054.77,13054.77,12524.42,12524.42,200],["2011-09-23",11912.48,11912.48,11912.48,11912.48,180],["2011-09-26",12483.63,12483.63,12483.63,12483.63,10],["2011-09-27",13095.57,13095.57,13095.57,13095.57,10],["2011-09-28",13095.57,13095.57,13095.57,13095.57,0],["2011-09-29",13095.57,13095.57,13095.57,13095.57,0],["2011-09-30",13095.57,13095.57,13095.57,13095.57,0],["2011-10-03",12442.83,13748.31,12442.83,13748.31,500],["2011-10-04",14074.68,14074.68,14074.68,14074.68,10],["2011-10-05",14074.68,14074.68,14074.68,14074.68,0],["2011-10-06",14074.68,14074.68,14074.68,14074.68,0],["2011-10-07",13381.14,13870.7,13381.14,13870.7,40],["2011-10-10",13870.7,13870.7,13870.7,13870.7,0],["2011-10-11",13870.7,13870.7,13870.7,13870.7,0],["2011-10-12",13870.7,13870.7,13870.7,13870.7,0],["2011-10-13",14278.66,14278.66,14278.66,14278.66,10],["2011-10-14",14278.66,14278.66,14278.66,14278.66,0],["2011-10-17",14278.66,14278.66,14278.66,14278.66,0],["2011-10-18",14278.66,14278.66,14278.66,14278.66,0],["2011-10-19",14278.66,14278.66,14278.66,14278.66,0],["2011-10-20",13585.12,13585.12,13585.12,13585.12,10],["2011-10-21",12932.39,12932.39,12932.39,12932.39,1030],["2011-10-24",12932.39,12932.39,12932.39,12932.39,0],["2011-10-25",12320.44,12320.44,12320.44,12320.44,180],["2011-10-26",12646.81,12646.81,12646.81,12646.81,10],["2011-10-27",13054.77,13054.77,13054.77,13054.77,10],["2011-10-28",13054.77,13054.77,13054.77,13054.77,0],["2011-10-31",13054.77,13054.77,13054.77,13054.77,0],["2011-11-01",12442.83,12442.83,12402.04,12402.04,3020],["2011-11-02",12402.04,12402.04,12402.04,12402.04,0],["2011-11-03",12442.83,12442.83,12442.83,12442.83,100],["2011-11-04",12442.83,12442.83,11830.89,11830.89,40],["2011-11-07",12402.04,12402.04,12402.04,12402.04,90],["2011-11-08",11994.07,11994.07,11790.09,11790.09,200],["2011-11-09",12361.24,12361.24,12361.24,12361.24,10],["2011-11-10",12361.24,12361.24,12361.24,12361.24,0],["2011-11-11",11830.89,11830.89,11830.89,11830.89,60],["2011-11-14",11830.89,11830.89,11830.89,11830.89,0],["2011-11-15",11830.89,11830.89,11830.89,11830.89,0],["2011-11-16",11830.89,11830.89,11830.89,11830.89,0],["2011-11-17",11830.89,11830.89,11830.89,11830.89,750],["2011-11-18",11830.89,11830.89,11830.89,11830.89,0],["2011-11-21",11830.89,11830.89,11830.89,11830.89,10],["2011-11-22",11830.89,11830.89,11830.89,11830.89,0],["2011-11-23",12238.85,12238.85,12238.85,12238.85,10],["2011-11-24",12238.85,12238.85,12238.85,12238.85,0],["2011-11-25",12238.85,12238.85,12238.85,12238.85,0],["2011-11-28",12238.85,12238.85,12238.85,12238.85,0],["2011-11-29",12238.85,12238.85,12238.85,12238.85,0],["2011-11-30",11626.91,11626.91,11626.91,11626.91,30],["2011-12-01",11055.76,11055.76,11055.76,11055.76,220],["2011-12-02",11586.11,11586.11,11586.11,11586.11,10],["2011-12-05",11586.11,11586.11,11586.11,11586.11,0],["2011-12-06",12157.26,12157.26,12157.26,12157.26,130],["2011-12-07",12728.4,12728.4,12728.4,12728.4,10],["2011-12-08",12728.4,12728.4,12728.4,12728.4,0],["2011-12-09",12728.4,12728.4,12728.4,12728.4,0],["2011-12-12",12728.4,12728.4,12728.4,12728.4,0],["2011-12-13",12728.4,12728.4,12728.4,12728.4,0],["2011-12-14",12728.4,12728.4,12728.4,12728.4,0],["2011-12-15",12728.4,12728.4,12728.4,12728.4,0],["2011-12-16",12728.4,12728.4,12728.4,12728.4,0],["2011-12-19",12238.85,12238.85,12238.85,12238.85,10],["2011-12-20",11830.89,11830.89,11830.89,11830.89,2000],["2011-12-21",11247.68,11247.68,11247.68,11247.68,2000],["2011-12-22",11247.68,11247.68,11247.68,11247.68,0],["2011-12-23",10706.12,10706.12,10706.12,10706.12,1130],["2011-12-26",10706.12,10706.12,10706.12,10706.12,0],["2011-12-27",11206.02,11206.02,11206.02,11206.02,10],["2011-12-28",11747.57,11747.57,11747.57,11747.57,10],["2011-12-29",11164.36,11164.36,11164.36,11164.36,20],["2011-12-30",11164.36,11164.36,11164.36,11164.36,0],["2012-01-03",11705.91,11705.91,11705.91,11705.91,10],["2012-01-04",12080.84,12080.84,12080.84,12080.84,50],["2012-01-05",12080.84,12080.84,12080.84,12080.84,0],["2012-01-06",12080.84,12080.84,12080.84,12080.84,0],["2012-01-09",12039.18,12080.84,12039.18,12080.84,500],["2012-01-10",12080.84,12080.84,12080.84,12080.84,0],["2012-01-11",12080.84,12080.84,12080.84,12080.84,0],["2012-01-12",12080.84,12080.84,11497.62,11497.62,20],["2012-01-13",10956.07,12039.18,10956.07,12039.18,20],["2012-01-16",12039.18,12039.18,12039.18,12039.18,0],["2012-01-17",12039.18,12039.18,12039.18,12039.18,0],["2012-01-18",12039.18,12039.18,12039.18,12039.18,0],["2012-01-19",12039.18,12039.18,12039.18,12039.18,0],["2012-01-20",12039.18,12039.18,12039.18,12039.18,0],["2012-01-30",12039.18,12039.18,12039.18,12039.18,0],["2012-01-31",12080.84,12080.84,12080.84,12080.84,20],["2012-02-01",12289.13,12289.13,11664.26,11664.26,230],["2012-02-02",11664.26,11664.26,11664.26,11664.26,0],["2012-02-03",12247.47,12247.47,11081.04,11081.04,50],["2012-02-06",10581.15,10622.81,10581.15,10581.15,1170],["2012-02-07",10581.15,10581.15,10122.91,10122.91,440],["2012-02-08",10414.51,10414.51,10414.51,10414.51,50],["2012-02-09",10914.41,10914.41,10914.41,10914.41,20],["2012-02-10",11247.68,11247.68,11247.68,11247.68,120],["2012-02-13",11247.68,11247.68,10789.44,10789.44,220],["2012-02-14",10706.12,10706.12,10706.12,10706.12,20],["2012-02-15",10206.22,10706.12,10206.22,10706.12,560],["2012-02-16",10247.88,10247.88,10247.88,10247.88,30],["2012-02-17",10414.51,10747.78,10414.51,10747.78,530],["2012-02-20",10747.78,11039.39,10747.78,11039.39,40],["2012-02-21",10497.83,10497.83,10497.83,10497.83,30],["2012-02-22",10914.41,10914.41,10914.41,10914.41,30],["2012-02-23",10622.81,11330.99,10372.86,11330.99,550],["2012-02-24",11330.99,11330.99,11330.99,11330.99,10],["2012-02-27",10789.44,10789.44,10789.44,10789.44,30],["2012-02-28",10789.44,10997.73,10789.44,10997.73,540],["2012-02-29",10997.73,10997.73,10456.17,10456.17,200],["2012-03-01",10081.25,10081.25,10081.25,10081.25,10],["2012-03-02",9706.33,10497.83,9706.33,10497.83,840],["2012-03-05",10956.07,10956.07,10414.51,10956.07,4840],["2012-03-06",11372.65,11372.65,11372.65,11372.65,30],["2012-03-07",11372.65,11664.26,11247.68,11247.68,150],["2012-03-08",10706.12,11164.36,10706.12,11164.36,220],["2012-03-09",10664.46,10664.46,10622.81,10622.81,910],["2012-03-12",10122.91,10122.91,10122.91,10122.91,230],["2012-03-13",10622.81,10622.81,10622.81,10622.81,500],["2012-03-14",10164.57,10206.22,10122.91,10206.22,270],["2012-03-15",10206.22,10206.22,10206.22,10206.22,220],["2012-03-16",10039.59,10039.59,10039.59,10039.59,30],["2012-03-19",9706.33,10414.51,9706.33,10206.22,470],["2012-03-20",10414.51,10414.51,10414.51,10414.51,200],["2012-03-21",10497.83,10497.83,10497.83,10497.83,20],["2012-03-22",10997.73,10997.73,10997.73,10997.73,200],["2012-03-23",10997.73,10997.73,10456.17,10997.73,130],["2012-03-26",10456.17,10997.73,10456.17,10914.41,1570],["2012-03-27",10914.41,10914.41,10914.41,10914.41,0],["2012-03-28",10914.41,10914.41,10914.41,10914.41,0],["2012-03-29",10372.86,10372.86,10372.86,10372.86,100],["2012-03-30",10581.15,10581.15,10581.15,10581.15,100],["2012-04-03",10581.15,10581.15,10581.15,10581.15,100],["2012-04-04",10081.25,10206.22,10081.25,10206.22,310],["2012-04-05",10206.22,10206.22,10206.22,10206.22,50],["2012-04-06",10372.86,10372.86,9747.99,9747.99,400],["2012-04-09",9747.99,9997.93,9747.99,9997.93,590],["2012-04-10",9956.28,9956.28,9498.04,9498.04,1670],["2012-04-11",9706.33,9706.33,9706.33,9706.33,70],["2012-04-12",10164.57,10164.57,10164.57,10164.57,450],["2012-04-13",9664.67,9664.67,9664.67,9664.67,270],["2012-04-16",9831.3,9997.93,9831.3,9997.93,370],["2012-04-17",9997.93,10414.51,9997.93,10414.51,70],["2012-04-18",9914.62,10206.22,9914.62,9914.62,710],["2012-04-19",9789.64,9914.62,9456.38,9498.04,890],["2012-04-20",9664.67,9956.28,9039.8,9956.28,1430],["2012-04-23",10414.51,10414.51,10414.51,10414.51,1310],["2012-04-24",9956.28,10539.49,9914.62,10539.49,210],["2012-04-25",10414.51,10414.51,10414.51,10414.51,1000],["2012-04-26",10414.51,10414.51,10414.51,10414.51,126380],["2012-04-27",9914.62,10414.51,9914.62,10414.51,690],["2012-05-02",10414.51,10414.51,9997.93,9997.93,200],["2012-05-03",10414.51,10414.51,10414.51,10414.51,1310],["2012-05-04",10206.22,10206.22,10206.22,10206.22,10],["2012-05-07",10206.22,10206.22,10206.22,10206.22,10],["2012-05-08",9997.93,9997.93,9706.33,9997.93,1820],["2012-05-09",10206.22,10206.22,10164.57,10164.57,360],["2012-05-10",10164.57,10164.57,10164.57,10164.57,0],["2012-05-11",10247.88,10247.88,10247.88,10247.88,140],["2012-05-14",9747.99,10372.86,9747.99,10372.86,110],["2012-05-15",9872.96,10414.51,9872.96,10414.51,1030],["2012-05-16",10414.51,10414.51,10331.2,10414.51,3220],["2012-05-17",10414.51,10414.51,10372.86,10372.86,1540],["2012-05-18",10372.86,10372.86,10331.2,10331.2,1700],["2012-05-21",10331.2,10456.17,10331.2,10456.17,3000],["2012-05-22",10414.51,10456.17,10414.51,10414.51,3670],["2012-05-23",10414.51,10914.41,10414.51,10831.1,3270],["2012-05-24",11206.02,11206.02,11206.02,11206.02,30],["2012-05-25",11206.02,11206.02,11206.02,11206.02,0],["2012-05-28",11206.02,11206.02,11081.04,11081.04,690],["2012-05-29",11081.04,11164.36,11039.39,11164.36,4430],["2012-05-30",11414.31,11414.31,11414.31,11414.31,30],["2012-05-31",11039.39,11664.26,11039.39,11664.26,2810],["2012-06-01",11664.26,11664.26,11664.26,11664.26,131430],["2012-06-04",11997.52,11997.52,11081.04,11081.04,520],["2012-06-05",11455.97,11455.97,11455.97,11455.97,20],["2012-06-06",11455.97,11455.97,11455.97,11455.97,0],["2012-06-07",11664.26,11664.26,11664.26,11664.26,220],["2012-06-08",11997.52,11997.52,11997.52,11997.52,30],["2012-06-11",12205.81,12455.76,12205.81,12455.76,30],["2012-06-12",12455.76,12455.76,12455.76,12455.76,0],["2012-06-13",11872.55,12455.76,11872.55,12455.76,1520],["2012-06-14",11872.55,11872.55,11872.55,11872.55,3860],["2012-06-15",12455.76,12455.76,11872.55,12414.1,40],["2012-06-18",11830.89,11830.89,11830.89,11830.89,1000],["2012-06-19",11271.61,12218.08,11271.61,12218.08,30],["2012-06-20",12218.08,12218.08,12218.08,12218.08,10860],["2012-06-21",12218.08,12820.38,12218.08,12820.38,40],["2012-06-22",12820.38,13336.64,12820.38,13336.64,60],["2012-06-25",13336.64,13336.64,13336.64,13336.64,0],["2012-06-26",12734.34,12734.34,12734.34,12734.34,5000],["2012-06-27",12175.06,12175.06,12175.06,12175.06,210],["2012-06-28",12089.02,12089.02,12089.02,12089.02,150],["2012-06-29",12089.02,12089.02,12089.02,12089.02,0],["2012-07-02",12089.02,12089.02,12089.02,12089.02,0],["2012-07-03",12691.32,12691.32,12691.32,12691.32,20],["2012-07-04",12691.32,12691.32,12476.21,12476.21,1810],["2012-07-05",12476.21,12476.21,12476.21,12476.21,0],["2012-07-06",12476.21,12476.21,12476.21,12476.21,0],["2012-07-09",12691.32,12691.32,12691.32,12691.32,10],["2012-07-10",13293.62,13293.62,12261.1,12261.1,5430],["2012-07-11",12132.04,12132.04,12132.04,12132.04,20],["2012-07-12",12648.3,12648.3,12648.3,12648.3,10],["2012-07-13",12820.38,12820.38,12820.38,12820.38,10],["2012-07-16",12476.21,12476.21,12304.12,12304.12,420],["2012-07-17",12304.12,12605.27,12304.12,12605.27,140],["2012-07-18",12304.12,12304.12,12304.12,12304.12,10],["2012-07-19",12304.12,12304.12,12304.12,12304.12,0],["2012-07-20",12347.15,12347.15,12347.15,12347.15,310],["2012-07-23",12304.12,12304.12,12261.1,12261.1,240],["2012-07-24",12218.08,12261.1,12046.0,12261.1,240],["2012-07-25",12046.0,12046.0,11873.91,11873.91,1230],["2012-07-26",12046.0,12046.0,12046.0,12046.0,10],["2012-07-27",11830.89,12390.17,11615.78,12390.17,7210],["2012-07-30",12046.0,12390.17,12046.0,12390.17,9500],["2012-07-31",12390.17,12476.21,12304.12,12390.17,13290],["2012-08-01",12390.17,12390.17,12390.17,12390.17,4510],["2012-08-02",12476.21,12476.21,12476.21,12476.21,10],["2012-08-03",12476.21,12476.21,12476.21,12476.21,0],["2012-08-06",12261.1,12476.21,12261.1,12476.21,280],["2012-08-07",12433.19,12476.21,12433.19,12476.21,74190],["2012-08-08",12476.21,12476.21,12347.15,12476.21,6920],["2012-08-09",12347.15,12476.21,12261.1,12476.21,23880],["2012-08-10",12476.21,12648.3,12476.21,12648.3,5710],["2012-08-13",12605.27,12691.32,12519.23,12605.27,480],["2012-08-14",12648.3,12820.38,12476.21,12820.38,258690],["2012-08-15",12605.27,12605.27,12605.27,12605.27,17000],["2012-08-16",12605.27,13164.55,12605.27,13164.55,146410],["2012-08-17",12777.36,13164.55,12777.36,12863.4,186520],["2012-08-20",13465.7,13465.7,13465.7,13465.7,10],["2012-08-21",13551.75,13551.75,13551.75,13551.75,10],["2012-08-22",13551.75,13551.75,13551.75,13551.75,0],["2012-08-23",12906.42,12906.42,12906.42,12906.42,10],["2012-08-24",12261.1,12261.1,12261.1,12261.1,2990],["2012-08-27",11658.8,12734.34,11658.8,12734.34,2020],["2012-08-28",12906.42,13336.64,12132.04,12476.21,5480],["2012-08-29",12261.1,12992.47,12261.1,12992.47,1880],["2012-08-30",12476.21,12476.21,12347.15,12347.15,1280],["2012-08-31",12476.21,12476.21,12476.21,12476.21,20],["2012-09-04",12476.21,12476.21,12476.21,12476.21,0],["2012-09-05",12476.21,12476.21,12476.21,12476.21,0],["2012-09-06",11916.93,11916.93,11916.93,11916.93,30],["2012-09-07",11916.93,12261.1,11916.93,12261.1,2010],["2012-09-10",12476.21,12476.21,12476.21,12476.21,10],["2012-09-11",13078.51,13078.51,13078.51,13078.51,10],["2012-09-12",13078.51,13078.51,13078.51,13078.51,0],["2012-09-13",13078.51,13078.51,13078.51,13078.51,0],["2012-09-14",12476.21,12476.21,12476.21,12476.21,94660],["2012-09-17",12476.21,12820.38,12304.12,12476.21,22350],["2012-09-18",12784.81,12784.81,12784.81,12784.81,0],["2012-09-19",12476.21,12476.21,12476.21,12476.21,16450],["2012-09-20",12476.21,12476.21,12476.21,12476.21,41540],["2012-09-21",12476.21,12476.21,12476.21,12476.21,160000],["2012-09-24",12476.21,12476.21,12476.21,12476.21,0],["2012-09-25",12476.21,12476.21,12476.21,12476.21,0],["2012-09-26",12476.21,12476.21,12476.21,12476.21,0],["2012-09-27",12476.21,12476.21,12476.21,12476.21,0],["2012-09-28",12476.21,12476.21,12476.21,12476.21,0],["2012-10-01",12123.53,12123.53,12123.53,12123.53,50],["2012-10-02",12343.95,12343.95,12343.95,12343.95,10],["2012-10-03",12343.95,12343.95,12343.95,12343.95,0],["2012-10-04",12343.95,12343.95,12343.95,12343.95,0],["2012-10-05",12564.38,12564.38,12564.38,12564.38,10],["2012-10-08",12343.95,12343.95,11947.18,11947.18,90],["2012-10-09",11947.18,11947.18,11947.18,11947.18,0],["2012-10-10",11770.84,11770.84,11770.84,11770.84,200],["2012-10-11",11550.41,11550.41,11550.41,11550.41,20],["2012-10-12",11550.41,11550.41,11550.41,11550.41,30],["2012-10-15",11550.41,11550.41,11550.41,11550.41,0],["2012-10-16",11903.1,11903.1,11903.1,11903.1,10],["2012-10-17",11903.1,11903.1,11903.1,11903.1,0],["2012-10-18",11903.1,11903.1,11903.1,11903.1,0],["2012-10-19",11903.1,11903.1,11903.1,11903.1,0],["2012-10-22",11903.1,11903.1,11903.1,11903.1,0],["2012-10-23",11903.1,11903.1,11903.1,11903.1,0],["2012-10-24",11903.1,11903.1,11903.1,11903.1,10],["2012-10-25",11903.1,11903.1,11903.1,11903.1,5900],["2012-10-26",11506.33,11903.1,11462.24,11903.1,510],["2012-10-29",12079.44,12079.44,12079.44,12079.44,10],["2012-10-30",11682.67,12211.7,11682.67,12211.7,4960],["2012-10-31",12211.7,12211.7,12211.7,12211.7,0],["2012-11-01",12211.7,12211.7,12211.7,12211.7,0],["2012-11-02",12211.7,12211.7,12211.7,12211.7,0],["2012-11-05",12211.7,12211.7,12211.7,12211.7,0],["2012-11-06",12211.7,12211.7,12211.7,12211.7,0],["2012-11-07",12211.7,12211.7,12211.7,12211.7,0],["2012-11-08",11903.1,11903.1,11903.1,11903.1,10],["2012-11-09",11903.1,11903.1,11903.1,11903.1,0],["2012-11-12",11903.1,11903.1,11903.1,11903.1,0],["2012-11-13",11682.67,11903.1,11682.67,11903.1,110],["2012-11-14",11903.1,11903.1,11903.1,11903.1,0],["2012-11-15",11903.1,11903.1,11903.1,11903.1,6360],["2012-11-16",11903.1,11903.1,11903.1,11903.1,1000],["2012-11-19",11903.1,11903.1,11903.1,11903.1,80],["2012-11-20",11903.1,11903.1,11903.1,11903.1,0],["2012-11-21",11903.1,11903.1,11903.1,11903.1,2000],["2012-11-22",11903.1,11903.1,11903.1,11903.1,350],["2012-11-23",11903.1,11903.1,11903.1,11903.1,370],["2012-11-26",11682.67,11991.27,11682.67,11991.27,185640],["2012-11-27",11991.27,11991.27,11991.27,11991.27,0],["2012-11-28",11903.1,11903.1,11903.1,11903.1,9000],["2012-11-29",11903.1,11903.1,11903.1,11903.1,0],["2012-11-30",11903.1,11903.1,11903.1,11903.1,0],["2012-12-03",11903.1,11903.1,11903.1,11903.1,0],["2012-12-04",11903.1,11903.1,11903.1,11903.1,0],["2012-12-05",11903.1,11903.1,11903.1,11903.1,220],["2012-12-06",11903.1,11903.1,11903.1,11903.1,3500],["2012-12-07",11903.1,11903.1,11903.1,11903.1,2850],["2012-12-10",11903.1,11903.1,11903.1,11903.1,150],["2012-12-11",11329.99,11329.99,11329.99,11329.99,600],["2012-12-12",11329.99,11329.99,11329.99,11329.99,0],["2012-12-13",11329.99,11329.99,11329.99,11329.99,0],["2012-12-14",11770.84,11770.84,11770.84,11770.84,10],["2012-12-17",11770.84,11770.84,11770.84,11770.84,0],["2012-12-18",11770.84,11770.84,11770.84,11770.84,0],["2012-12-19",12255.78,12255.78,12255.78,12255.78,10],["2012-12-20",12255.78,12255.78,12255.78,12255.78,0],["2012-12-21",12784.81,12784.81,12784.81,12784.81,10],["2012-12-24",12343.95,13225.66,12343.95,13225.66,320],["2012-12-25",13225.66,13225.66,13225.66,13225.66,0],["2012-12-26",13225.66,13225.66,13225.66,13225.66,0],["2012-12-27",13225.66,13225.66,13225.66,13225.66,0],["2012-12-28",12564.38,12564.38,12564.38,12564.38,100],["2013-01-02",12564.38,12564.38,12167.61,12564.38,610],["2013-01-03",12123.53,12123.53,12123.53,12123.53,100],["2013-01-04",11903.1,11903.1,11903.1,11903.1,200],["2013-01-07",11903.1,11903.1,11903.1,11903.1,0],["2013-01-08",11462.24,12123.53,11462.24,12123.53,1210],["2013-01-09",12123.53,12123.53,12123.53,12123.53,0],["2013-01-10",11594.5,11594.5,11594.5,11594.5,40],["2013-01-11",11594.5,11903.1,11594.5,11903.1,510],["2013-01-14",11903.1,11903.1,11903.1,11903.1,600],["2013-01-15",11903.1,11903.1,11903.1,11903.1,0],["2013-01-16",11903.1,11903.1,11462.24,11462.24,600],["2013-01-17",11021.39,12255.78,11021.39,12255.78,1010],["2013-01-18",11462.24,12343.95,11462.24,12343.95,980],["2013-01-21",12343.95,12343.95,12343.95,12343.95,0],["2013-01-22",12343.95,12343.95,12343.95,12343.95,0],["2013-01-23",12432.12,12432.12,12432.12,12432.12,20100],["2013-01-24",12476.21,12520.3,12432.12,12520.3,7490],["2013-01-25",12784.81,12784.81,12784.81,12784.81,30],["2013-01-28",13313.84,13313.84,13313.84,13313.84,20],["2013-01-29",13446.09,13446.09,13446.09,13446.09,20],["2013-01-30",13446.09,13446.09,13446.09,13446.09,350],["2013-01-31",13446.09,13446.09,13446.09,13446.09,0],["2013-02-01",13666.52,13666.52,13666.52,13666.52,20],["2013-02-04",13666.52,13666.52,13666.52,13666.52,0],["2013-02-05",13666.52,13666.52,13666.52,13666.52,0],["2013-02-06",14107.38,14107.38,14107.38,14107.38,100],["2013-02-07",14107.38,14107.38,14107.38,14107.38,0],["2013-02-08",14107.38,14107.38,14107.38,14107.38,0],["2013-02-18",14107.38,15077.26,14107.38,15077.26,50],["2013-02-19",14548.23,14548.23,14548.23,14548.23,20],["2013-02-20",14107.38,14592.32,13534.26,14592.32,170],["2013-02-21",14548.23,14548.23,14107.38,14107.38,40],["2013-02-22",13137.49,13181.58,13137.49,13137.49,390],["2013-02-25",13451.36,13451.36,13451.36,13451.36,20],["2013-02-26",13899.74,13899.74,13899.74,13899.74,20],["2013-02-27",13899.74,13899.74,13899.74,13899.74,0],["2013-02-28",13899.74,13899.74,13899.74,13899.74,0],["2013-03-01",13899.74,13899.74,13899.74,13899.74,0],["2013-03-04",13899.74,13899.74,13899.74,13899.74,0],["2013-03-05",12958.14,13675.55,12958.14,13092.66,145630],["2013-03-06",13361.68,13361.68,13361.68,13361.68,1000],["2013-03-07",13361.68,13361.68,13361.68,13361.68,0],["2013-03-08",14258.44,14258.44,14258.44,14258.44,1190],["2013-03-11",14258.44,14258.44,14258.44,14258.44,145530],["2013-03-12",14258.44,14258.44,14258.44,14258.44,0],["2013-03-13",13944.57,14123.93,13272.01,14123.93,50],["2013-03-14",13137.49,13137.49,13137.49,13137.49,600],["2013-03-15",13227.17,13227.17,13227.17,13227.17,12050],["2013-03-18",13227.17,14123.93,13227.17,14123.93,8190],["2013-03-19",13227.17,13361.68,13227.17,13361.68,910],["2013-03-20",13854.9,14123.93,13854.9,14123.93,6810],["2013-03-21",13227.17,14617.14,13227.17,14617.14,154480],["2013-03-22",14617.14,14617.14,14617.14,14617.14,0],["2013-03-25",13675.55,13675.55,13630.71,13630.71,15900],["2013-03-26",14123.93,14123.93,14123.93,14123.93,500],["2013-03-27",13451.36,13451.36,13451.36,13451.36,580],["2013-03-28",13451.36,13451.36,13227.17,13227.17,1350],["2013-03-29",13002.98,13496.2,13002.98,13496.2,330],["2013-04-01",13227.17,13227.17,13227.17,13227.17,1000],["2013-04-02",13272.01,13451.36,13272.01,13451.36,4030],["2013-04-03",13272.01,13361.68,13272.01,13361.68,6300],["2013-04-04",13361.68,13361.68,13316.84,13316.84,3500],["2013-04-05",13361.68,13361.68,13361.68,13361.68,510],["2013-04-08",13361.68,13361.68,13361.68,13361.68,0],["2013-04-09",13361.68,13361.68,13361.68,13361.68,50],["2013-04-10",13361.68,13361.68,13361.68,13361.68,0],["2013-04-11",13361.68,13361.68,13361.68,13361.68,110],["2013-04-12",13002.98,13361.68,13002.98,13361.68,4870],["2013-04-15",13675.55,13675.55,13675.55,13675.55,11160],["2013-04-16",13675.55,13675.55,13675.55,13675.55,0],["2013-04-17",12733.95,12733.95,12733.95,12733.95,10],["2013-04-18",12733.95,12733.95,12733.95,12733.95,0],["2013-04-22",12733.95,12733.95,12733.95,12733.95,0],["2013-04-23",12733.95,12733.95,12733.95,12733.95,0],["2013-04-24",12733.95,12733.95,12733.95,12733.95,0],["2013-04-25",12733.95,12733.95,12733.95,12733.95,0],["2013-04-26",12733.95,12733.95,12733.95,12733.95,0],["2013-05-02",12733.95,12733.95,12733.95,12733.95,10],["2013-05-03",12733.95,12733.95,12733.95,12733.95,0],["2013-05-06",12733.95,13451.36,12733.95,13451.36,10],["2013-05-07",13451.36,13451.36,13451.36,13451.36,0],["2013-05-08",13451.36,13451.36,12554.6,12554.6,2000],["2013-05-09",12464.93,13406.52,12375.25,13406.52,720],["2013-05-10",13406.52,14303.28,13406.52,14303.28,10],["2013-05-13",14303.28,14303.28,14303.28,14303.28,0],["2013-05-14",14303.28,14303.28,14303.28,14303.28,0],["2013-05-15",14303.28,14303.28,14303.28,14303.28,0],["2013-05-16",14303.28,15244.87,14303.28,15244.87,10],["2013-05-17",15244.87,15244.87,15244.87,15244.87,0],["2013-05-20",15244.87,15244.87,15244.87,15244.87,0],["2013-05-21",15244.87,15244.87,15244.87,15244.87,0],["2013-05-22",14213.6,14213.6,14213.6,14213.6,10],["2013-05-23",13227.17,13227.17,13227.17,13227.17,10],["2013-05-24",12375.25,12420.09,12375.25,12375.25,2080],["2013-05-27",12330.41,12554.6,12330.41,12554.6,2030],["2013-05-28",11702.68,13406.52,11702.68,13406.52,250],["2013-05-29",12509.76,14123.93,12509.76,14123.93,630],["2013-05-30",13899.74,13899.74,13899.74,13899.74,90],["2013-05-31",12958.14,12958.14,12958.14,12958.14,100],["2013-06-03",12958.14,12958.14,12958.14,12958.14,0],["2013-06-04",12958.14,13451.36,12958.14,13451.36,10],["2013-06-05",13899.74,13899.74,12554.6,13899.74,120],["2013-06-06",13899.74,13899.74,13899.74,13899.74,0],["2013-06-07",13899.74,13899.74,13899.74,13899.74,0],["2013-06-10",13002.98,13002.98,13002.98,13002.98,80],["2013-06-11",13002.98,13002.98,12106.22,12106.22,10],["2013-06-12",12106.22,12106.22,12106.22,12106.22,1030],["2013-06-13",12106.22,12106.22,12106.22,12106.22,0],["2013-06-14",12106.22,12913.3,12106.22,12913.3,10],["2013-06-17",12913.3,12913.3,12913.3,12913.3,0],["2013-06-18",12913.3,13227.17,12913.3,13227.17,10],["2013-06-19",13227.17,13227.17,13227.17,13227.17,0],["2013-06-20",13227.17,13227.17,12375.25,12375.25,1420],["2013-06-21",12375.25,12375.25,12375.25,12375.25,0],["2013-06-24",12375.25,12375.25,11657.84,11657.84,30],["2013-06-25",10895.6,10895.6,10895.6,10895.6,10],["2013-06-26",10895.6,11657.84,10895.6,11657.84,10],["2013-06-27",11657.84,12464.93,11657.84,12464.93,30],["2013-06-28",12464.93,12464.93,11613.01,11613.01,70],["2013-07-01",12420.09,12420.09,10805.92,10805.92,220],["2013-07-02",10805.92,10805.92,10805.92,10805.92,0],["2013-07-03",10805.92,10805.92,10805.92,10805.92,0],["2013-07-04",11523.33,11523.33,11523.33,11523.33,480],["2013-07-05",12285.57,12285.57,12285.57,12285.57,20],["2013-07-08",12285.57,12285.57,12285.57,12285.57,0],["2013-07-09",12285.57,12285.57,12285.57,12285.57,0],["2013-07-10",13092.66,13137.49,13092.66,13137.49,70],["2013-07-11",13137.49,14034.25,13137.49,14034.25,160],["2013-07-12",14034.25,14034.25,14034.25,14034.25,0],["2013-07-15",14034.25,14034.25,14034.25,14034.25,140],["2013-07-16",14034.25,14034.25,14034.25,14034.25,0],["2013-07-17",14034.25,14034.25,14034.25,14034.25,0],["2013-07-18",13227.17,13227.17,13227.17,13227.17,1000],["2013-07-19",13227.17,13227.17,13227.17,13227.17,0],["2013-07-22",13227.17,13227.17,13227.17,13227.17,0],["2013-07-23",12554.6,12958.14,12554.6,12958.14,110],["2013-07-24",12330.41,12330.41,12330.41,12330.41,40],["2013-07-25",11657.84,11657.84,11657.84,11657.84,190],["2013-07-26",11657.84,11657.84,11657.84,11657.84,0],["2013-07-29",11657.84,11657.84,11657.84,11657.84,0],["2013-07-30",11030.11,11030.11,11030.11,11030.11,10],["2013-07-31",11030.11,11030.11,11030.11,11030.11,0],["2013-08-01",11030.11,11030.11,11030.11,11030.11,0],["2013-08-02",11030.11,11030.11,11030.11,11030.11,0],["2013-08-05",11030.11,11030.11,11030.11,11030.11,0],["2013-08-06",11792.36,11792.36,10267.87,10267.87,400],["2013-08-07",10267.87,10267.87,10267.87,10267.87,0],["2013-08-08",10267.87,10267.87,10267.87,10267.87,0],["2013-08-09",10985.28,10985.28,10985.28,10985.28,160],["2013-08-12",11639.72,11639.72,11639.72,11639.72,50],["2013-08-13",12153.92,12153.92,12153.92,12153.92,10],["2013-08-14",11452.73,12153.92,11452.73,12153.92,20],["2013-08-15",12387.65,12387.65,12387.65,12387.65,10],["2013-08-16",12387.65,12387.65,12387.65,12387.65,0],["2013-08-19",12060.43,12153.92,12060.43,12153.92,220],["2013-08-20",12153.92,12153.92,12153.92,12153.92,0],["2013-08-21",12995.35,12995.35,12995.35,12995.35,10],["2013-08-22",12995.35,12995.35,12995.35,12995.35,0],["2013-08-23",12995.35,12995.35,12995.35,12995.35,0],["2013-08-26",12107.18,12107.18,12107.18,12107.18,6000],["2013-08-27",12107.18,12621.38,12107.18,12621.38,1000],["2013-08-28",12621.38,12621.38,12621.38,12621.38,0],["2013-08-29",11779.96,11779.96,11779.96,11779.96,1030],["2013-08-30",12153.92,12574.64,12153.92,12574.64,330],["2013-09-03",12574.64,12574.64,12574.64,12574.64,0],["2013-09-04",12621.38,12621.38,12621.38,12621.38,2850],["2013-09-05",12621.38,12621.38,12621.38,12621.38,0],["2013-09-06",12621.38,12621.38,12621.38,12621.38,0],["2013-09-09",13462.81,13462.81,13462.81,13462.81,10],["2013-09-10",13462.81,13462.81,13462.81,13462.81,0],["2013-09-11",13462.81,13462.81,13462.81,13462.81,0],["2013-09-12",13462.81,13462.81,13462.81,13462.81,0],["2013-09-13",12621.38,12621.38,12621.38,12621.38,250],["2013-09-16",11779.96,12621.38,11779.96,12621.38,360],["2013-09-17",12621.38,12621.38,12621.38,12621.38,0],["2013-09-18",12621.38,12621.38,12621.38,12621.38,0],["2013-09-19",12621.38,12621.38,12621.38,12621.38,0],["2013-09-20",12621.38,12621.38,12621.38,12621.38,0],["2013-09-23",13462.81,13462.81,13462.81,13462.81,10],["2013-09-24",12527.89,12621.38,12527.89,12621.38,1250],["2013-09-25",12621.38,12621.38,12621.38,12621.38,0],["2013-09-26",12621.38,12621.38,12621.38,12621.38,0],["2013-09-27",12621.38,12621.38,12621.38,12621.38,0],["2013-09-30",13088.84,13088.84,13088.84,13088.84,10],["2013-10-01",13322.57,13322.57,13322.57,13322.57,10],["2013-10-02",13322.57,13322.57,13322.57,13322.57,0],["2013-10-03",13088.84,13088.84,13088.84,13088.84,100],["2013-10-04",13088.84,13088.84,13088.84,13088.84,0],["2013-10-07",12200.67,13088.84,12200.67,13088.84,740],["2013-10-08",13088.84,13088.84,13088.84,13088.84,0],["2013-10-09",13088.84,13088.84,13088.84,13088.84,0],["2013-10-10",13088.84,13088.84,13088.84,13088.84,0],["2013-10-11",12855.11,12901.86,12855.11,12855.11,410],["2013-10-14",12855.11,12855.11,12855.11,12855.11,0],["2013-10-15",12855.11,12855.11,12855.11,12855.11,0],["2013-10-16",12855.11,12855.11,12855.11,12855.11,0],["2013-10-17",12855.11,12855.11,12855.11,12855.11,0],["2013-10-18",11966.94,11966.94,11966.94,11966.94,500],["2013-10-21",11966.94,11966.94,11966.94,11966.94,0],["2013-10-22",11312.5,11312.5,11312.5,11312.5,930],["2013-10-23",11219.01,11219.01,10564.56,10564.56,1720],["2013-10-24",10564.56,10564.56,10564.56,10564.56,0],["2013-10-25",11265.75,11265.75,11265.75,11265.75,920],["2013-10-28",11686.46,11686.46,10798.29,10798.29,870],["2013-10-29",11219.01,11219.01,10891.78,10891.78,1020],["2013-10-30",10891.78,10891.78,10891.78,10891.78,0],["2013-10-31",10891.78,10891.78,10891.78,10891.78,0],["2013-11-01",10891.78,10891.78,10891.78,10891.78,0],["2013-11-04",11219.01,11219.01,11219.01,11219.01,100],["2013-11-05",10751.55,10751.55,10751.55,10751.55,20],["2013-11-06",10751.55,10751.55,10751.55,10751.55,0],["2013-11-07",11452.73,11452.73,11452.73,11452.73,20],["2013-11-08",12247.41,12247.41,12247.41,12247.41,10],["2013-11-11",13042.09,13088.84,13042.09,13088.84,70],["2013-11-12",13556.3,13790.03,13556.3,13556.3,160530],["2013-11-13",12621.38,14023.76,12621.38,14023.76,58040],["2013-11-14",14023.76,14023.76,14023.76,14023.76,0],["2013-11-15",14023.76,14023.76,14023.76,14023.76,0],["2013-11-18",13556.3,13556.3,13556.3,13556.3,4360],["2013-11-19",13556.3,13556.3,13556.3,13556.3,0],["2013-11-20",13556.3,13556.3,13556.3,13556.3,0],["2013-11-21",13556.3,13556.3,13556.3,13556.3,0],["2013-11-22",13088.84,13088.84,13088.84,13088.84,9080],["2013-11-25",13088.84,13088.84,13088.84,13088.84,0],["2013-11-26",12200.67,12200.67,12200.67,12200.67,420],["2013-11-27",12200.67,12200.67,12200.67,12200.67,0],["2013-11-28",12200.67,12200.67,12200.67,12200.67,0],["2013-11-29",12200.67,12200.67,12200.67,12200.67,0],["2013-12-02",12200.67,12200.67,12200.67,12200.67,0],["2013-12-03",12200.67,12855.11,11405.99,11405.99,230],["2013-12-04",12200.67,12200.67,10891.78,12200.67,30],["2013-12-05",12153.92,12153.92,12153.92,12153.92,1010],["2013-12-06",12621.38,12621.38,12621.38,12621.38,1000],["2013-12-09",13042.09,13088.84,13042.09,13088.84,20],["2013-12-10",13556.3,13977.01,13462.81,13462.81,54430],["2013-12-11",13790.03,14023.76,13790.03,14023.76,38640],["2013-12-12",14023.76,14023.76,14023.76,14023.76,0],["2013-12-13",14023.76,14023.76,14023.76,14023.76,0],["2013-12-16",14257.49,14491.22,14257.49,14491.22,1000],["2013-12-17",14491.22,14491.22,14491.22,14491.22,0],["2013-12-18",14491.22,14491.22,14491.22,14491.22,0],["2013-12-19",14491.22,14491.22,14491.22,14491.22,86000],["2013-12-20",14491.22,14491.22,14491.22,14491.22,0],["2013-12-23",13509.55,13509.55,13509.55,13509.55,10],["2013-12-24",13509.55,13509.55,13509.55,13509.55,0],["2013-12-25",13509.55,13509.55,13509.55,13509.55,399920],["2013-12-26",13556.3,13556.3,13556.3,13556.3,1830],["2013-12-27",13088.84,13088.84,13088.84,13088.84,74530],["2013-12-30",13088.84,13088.84,13088.84,13088.84,10],["2013-12-31",12621.38,12621.38,12621.38,12621.38,290],["2014-01-02",13462.81,13462.81,13462.81,13462.81,10],["2014-01-03",13462.81,13462.81,13462.81,13462.81,0],["2014-01-06",13462.81,13462.81,13462.81,13462.81,0],["2014-01-07",13462.81,13462.81,13462.81,13462.81,0],["2014-01-08",13462.81,13462.81,13462.81,13462.81,480],["2014-01-09",13462.81,13462.81,13462.81,13462.81,0],["2014-01-10",13462.81,13462.81,13462.81,13462.81,0],["2014-01-13",12527.89,12527.89,12527.89,12527.89,10],["2014-01-14",12527.89,12527.89,12527.89,12527.89,0],["2014-01-15",12527.89,12527.89,12527.89,12527.89,0],["2014-01-16",12527.89,12527.89,12527.89,12527.89,0],["2014-01-17",12527.89,12527.89,12527.89,12527.89,0],["2014-01-20",12527.89,12527.89,12527.89,12527.89,0],["2014-01-21",11686.46,12621.38,11686.46,12621.38,70],["2014-01-22",12621.38,12621.38,12621.38,12621.38,3000],["2014-01-23",12621.38,12621.38,12621.38,12621.38,0],["2014-01-24",12621.38,12621.38,12621.38,12621.38,50],["2014-01-27",12621.38,12621.38,12621.38,12621.38,0],["2014-02-06",12621.38,12621.38,12621.38,12621.38,0],["2014-02-07",12621.38,12621.38,12621.38,12621.38,0],["2014-02-10",12621.38,13462.81,12621.38,13462.81,1080],["2014-02-11",13462.81,13462.81,13462.81,13462.81,0],["2014-02-12",12527.89,13135.59,12527.89,13135.59,30],["2014-02-13",13182.33,13182.33,13182.33,13182.33,10],["2014-02-14",13229.08,13229.08,13229.08,13229.08,10],["2014-02-17",14117.25,14117.25,14117.25,14117.25,10],["2014-02-18",13135.59,14023.76,13135.59,13135.59,1290],["2014-02-19",13088.84,13088.84,13088.84,13088.84,10],["2014-02-20",13088.84,13088.84,13088.84,13088.84,0],["2014-02-21",13088.84,13088.84,13088.84,13088.84,4170],["2014-02-24",13088.84,13088.84,13088.84,13088.84,310],["2014-02-25",13088.84,13509.55,13088.84,13509.55,970],["2014-02-26",12621.38,12621.38,12574.64,12574.64,130],["2014-02-27",13322.57,13369.31,13322.57,13369.31,810],["2014-02-28",13836.77,13836.77,13836.77,13836.77,10],["2014-03-03",13836.77,14444.47,13836.77,14444.47,2750],["2014-03-04",14491.22,14491.22,14023.76,14491.22,250],["2014-03-05",14911.93,14911.93,14491.22,14491.22,140],["2014-03-06",14023.76,14584.71,14023.76,14584.71,40],["2014-03-07",14298.73,15585.62,14298.73,15251.98,5260],["2014-03-10",15251.98,15728.61,15251.98,15251.98,5100],["2014-03-11",15919.26,15919.26,14203.41,15871.59,320],["2014-03-12",16967.83,16967.83,14870.68,16205.23,1110],["2014-03-13",16443.54,16681.85,16157.57,16157.57,150],["2014-03-14",16681.85,16681.85,16205.23,16205.23,1190],["2014-03-17",16205.23,16205.23,16205.23,16205.23,138640],["2014-03-18",16205.23,16348.22,15728.61,15776.27,1370],["2014-03-19",15251.98,15728.61,15251.98,15728.61,1810],["2014-03-20",15728.61,15728.61,14775.36,15728.61,1390],["2014-03-21",15728.61,15728.61,15728.61,15728.61,5350],["2014-03-24",15728.61,15823.93,15728.61,15823.93,70],["2014-03-25",16681.85,16681.85,15823.93,15823.93,4610],["2014-03-26",16681.85,16729.52,16681.85,16681.85,440],["2014-03-27",16681.85,16681.85,16681.85,16681.85,920],["2014-03-28",16681.85,16681.85,16681.85,16681.85,0],["2014-03-31",16681.85,16681.85,16681.85,16681.85,0],["2014-04-01",16681.85,16681.85,16681.85,16681.85,0],["2014-04-02",16681.85,16681.85,16681.85,16681.85,0],["2014-04-03",15728.61,15728.61,15728.61,15728.61,18510],["2014-04-04",14632.37,16205.23,14632.37,16205.23,1050],["2014-04-07",16205.23,16205.23,16205.23,16205.23,0],["2014-04-08",16205.23,16205.23,16205.23,16205.23,0],["2014-04-10",16205.23,16205.23,16205.23,16205.23,2500],["2014-04-11",16205.23,16205.23,16205.23,16205.23,200],["2014-04-14",16205.23,16205.23,16205.23,16205.23,0],["2014-04-15",16205.23,16205.23,16205.23,16205.23,0],["2014-04-16",16205.23,16205.23,16205.23,16205.23,0],["2014-04-17",16205.23,16205.23,16205.23,16205.23,0],["2014-04-18",16205.23,16205.23,15728.61,15728.61,1510],["2014-04-21",16205.23,16205.23,16205.23,16205.23,50],["2014-04-22",16205.23,16205.23,15108.99,16205.23,20],["2014-04-23",15966.92,15966.92,15966.92,15966.92,1700],["2014-04-24",15728.61,15728.61,15728.61,15728.61,370],["2014-04-25",15966.92,15966.92,15966.92,15966.92,90],["2014-04-28",15966.92,15966.92,15966.92,15966.92,1200],["2014-04-29",15966.92,15966.92,15966.92,15966.92,820],["2014-05-05",15966.92,15966.92,15966.92,15966.92,0],["2014-05-06",15728.61,15728.61,15728.61,15728.61,1500],["2014-05-07",15728.61,15728.61,15728.61,15728.61,4130],["2014-05-08",15728.61,15728.61,15728.61,15728.61,0],["2014-05-09",15490.29,15490.29,15490.29,15490.29,10],["2014-05-12",15490.29,15490.29,15490.29,15490.29,0],["2014-05-13",15490.29,15490.29,15490.29,15490.29,0],["2014-05-14",15490.29,15490.29,15490.29,15490.29,0],["2014-05-15",15251.98,15251.98,15251.98,15251.98,100],["2014-05-16",15251.98,15251.98,15251.98,15251.98,0],["2014-05-19",15251.98,15251.98,15251.98,15251.98,0],["2014-05-20",15251.98,15251.98,15251.98,15251.98,0],["2014-05-21",15728.61,15728.61,15728.61,15728.61,200],["2014-05-22",15251.98,15251.98,15251.98,15251.98,1090],["2014-05-23",15251.98,15251.98,15251.98,15251.98,700],["2014-05-26",15251.98,15251.98,15251.98,15251.98,36000],["2014-05-27",15251.98,15251.98,15251.98,15251.98,36020],["2014-05-28",15251.98,15251.98,15251.98,15251.98,36060],["2014-05-29",15251.98,15251.98,15251.98,15251.98,36000],["2014-05-30",15251.98,15251.98,15251.98,15251.98,36000],["2014-06-02",15251.98,15251.98,15251.98,15251.98,26726],["2014-06-03",15251.98,15251.98,15251.98,15251.98,36000],["2014-06-04",15251.98,15251.98,15251.98,15251.98,36000],["2014-06-05",16205.23,16205.23,15251.98,15251.98,36510],["2014-06-06",15251.98,15251.98,15251.98,15251.98,36000],["2014-06-09",15251.98,15251.98,15251.98,15251.98,21527],["2014-06-10",15251.98,15251.98,15251.98,15251.98,0],["2014-06-11",15251.98,15251.98,15251.98,15251.98,0],["2014-06-12",15251.98,15251.98,14298.73,14298.73,1850],["2014-06-13",14298.73,14298.73,14298.73,14298.73,0],["2014-06-16",14298.73,14298.73,14298.73,14298.73,0],["2014-06-17",14298.73,14298.73,14298.73,14298.73,0],["2014-06-18",14298.73,14298.73,14298.73,14298.73,0],["2014-06-19",14298.73,14298.73,14298.73,14298.73,0],["2014-06-20",14298.73,14298.73,14298.73,14298.73,0],["2014-06-23",14298.73,14298.73,14298.73,14298.73,0],["2014-06-24",14298.73,14298.73,14298.73,14298.73,0],["2014-06-25",14298.73,14298.73,14298.73,14298.73,0],["2014-06-26",15299.64,15299.64,15299.64,15299.64,10],["2014-06-27",15299.64,15299.64,15299.64,15299.64,0],["2014-06-30",15299.64,15299.64,15299.64,15299.64,0],["2014-07-01",15299.64,15299.64,15299.64,15299.64,0],["2014-07-02",15728.61,15728.61,15728.61,15728.61,300],["2014-07-03",16681.85,16681.85,16681.85,16681.85,10],["2014-07-04",15537.96,15537.96,15537.96,15537.96,10],["2014-07-07",14489.38,14489.38,14489.38,14489.38,25180],["2014-07-08",14489.38,14489.38,14298.73,14298.73,840],["2014-07-09",14298.73,14775.36,14298.73,14775.36,1730],["2014-07-10",14775.36,14775.36,14775.36,14775.36,0],["2014-07-11",14775.36,14775.36,14775.36,14775.36,0],["2014-07-14",13822.11,13822.11,13822.11,13822.11,10],["2014-07-15",14727.69,14775.36,14727.69,14775.36,630],["2014-07-16",14775.36,14775.36,14775.36,14775.36,0],["2014-07-17",15728.61,15728.61,15728.61,15728.61,50],["2014-07-18",15728.61,15728.61,15728.61,15728.61,0],["2014-07-21",15728.61,15728.61,15728.61,15728.61,0],["2014-07-22",15728.61,15728.61,15728.61,15728.61,0],["2014-07-23",15728.61,15728.61,15728.61,15728.61,0],["2014-07-24",15728.61,15728.61,15728.61,15728.61,0],["2014-07-25",15728.61,15728.61,15728.61,15728.61,0],["2014-07-28",15728.61,15728.61,15728.61,15728.61,60],["2014-07-29",16681.85,16681.85,16681.85,16681.85,10],["2014-07-30",16443.54,16681.85,16443.54,16681.85,40],["2014-07-31",16681.85,16681.85,16205.23,16205.23,1050],["2014-08-01",16205.23,16205.23,16205.23,16205.23,0],["2014-08-04",16205.23,16205.23,16205.23,16205.23,0],["2014-08-05",16205.23,16205.23,16205.23,16205.23,0],["2014-08-06",16205.23,16205.23,16205.23,16205.23,0],["2014-08-07",16205.23,16205.23,16205.23,16205.23,0],["2014-08-08",16205.23,16205.23,16205.23,16205.23,90],["2014-08-11",16205.23,16205.23,16205.23,16205.23,0],["2014-08-12",16205.23,16205.23,16205.23,16205.23,0],["2014-08-13",15728.61,15728.61,15728.61,15728.61,8020],["2014-08-14",16205.23,16205.23,16205.23,16205.23,90],["2014-08-15",16205.23,16205.23,16205.23,16205.23,0],["2014-08-18",17187.37,17187.37,16696.3,16696.3,1210],["2014-08-19",15566.84,17678.43,15566.84,17187.37,5200],["2014-08-20",17187.37,17187.37,17187.37,17187.37,800],["2014-08-21",17187.37,17187.37,17187.37,17187.37,0],["2014-08-22",17187.37,17187.37,17187.37,17187.37,0],["2014-08-25",16008.8,16008.8,16008.8,16008.8,10],["2014-08-26",16008.8,16647.19,16008.8,16647.19,210],["2014-08-27",16647.19,16647.19,16647.19,16647.19,0],["2014-08-28",16450.76,17138.26,16450.76,17138.26,110060],["2014-08-29",18267.71,18267.71,18267.71,18267.71,160010],["2014-09-03",17678.43,17678.43,16990.94,16990.94,60770],["2014-09-04",16794.51,16794.51,16548.98,16696.3,90070],["2014-09-05",17187.37,17187.37,17187.37,17187.37,21640],["2014-09-08",17187.37,17678.43,16941.83,17678.43,47410],["2014-09-09",17334.69,17334.69,17334.69,17334.69,20010],["2014-09-10",17187.37,17334.69,17187.37,17334.69,230],["2014-09-11",17334.69,17334.69,17334.69,17334.69,0],["2014-09-12",17334.69,17334.69,17334.69,17334.69,0],["2014-09-15",17187.37,17187.37,17187.37,17187.37,100],["2014-09-16",17187.37,17285.58,17187.37,17285.58,920],["2014-09-17",18267.71,18267.71,18267.71,18267.71,10],["2014-09-18",17923.97,17923.97,17236.47,17236.47,5620],["2014-09-19",17236.47,17236.47,17236.47,17236.47,0],["2014-09-22",17236.47,17236.47,17236.47,17236.47,2260],["2014-09-23",17923.97,17923.97,17923.97,17923.97,10],["2014-09-24",19053.42,19053.42,19053.42,19053.42,10],["2014-09-25",17923.97,17923.97,17874.86,17874.86,40],["2014-09-26",17678.43,17678.43,16696.3,16696.3,693350],["2014-09-29",17678.43,17678.43,17678.43,17678.43,10],["2014-09-30",18169.5,18169.5,17187.37,17187.37,6510],["2014-10-01",17923.97,18169.5,17923.97,18169.5,210],["2014-10-02",18169.5,18169.5,17187.37,17187.37,20],["2014-10-03",18169.5,18169.5,18169.5,18169.5,10],["2014-10-06",18169.5,18169.5,18169.5,18169.5,0],["2014-10-07",17236.47,17236.47,17236.47,17236.47,1060],["2014-10-08",17678.43,17678.43,17678.43,17678.43,4000],["2014-10-09",17678.43,17678.43,17678.43,17678.43,0],["2014-10-10",17187.37,17678.43,17187.37,17678.43,330],["2014-10-13",17678.43,17678.43,17678.43,17678.43,0],["2014-10-14",17678.43,17678.43,17678.43,17678.43,10],["2014-10-15",17678.43,17678.43,17678.43,17678.43,0],["2014-10-16",17678.43,17678.43,17678.43,17678.43,0],["2014-10-17",17678.43,17678.43,17678.43,17678.43,0],["2014-10-20",17678.43,17678.43,17678.43,17678.43,0],["2014-10-21",17678.43,17678.43,17678.43,17678.43,0],["2014-10-22",17678.43,17678.43,17678.43,17678.43,110],["2014-10-23",17678.43,17678.43,17678.43,17678.43,0],["2014-10-24",17678.43,17678.43,17678.43,17678.43,0],["2014-10-27",17678.43,17678.43,17678.43,17678.43,0],["2014-10-28",17678.43,17678.43,17678.43,17678.43,0],["2014-10-29",17678.43,17678.43,17678.43,17678.43,10],["2014-10-30",17678.43,17678.43,17678.43,17678.43,0],["2014-10-31",17678.43,17678.43,17678.43,17678.43,0],["2014-11-03",18169.5,18660.57,18169.5,18660.57,110],["2014-11-04",18169.5,18169.5,18169.5,18169.5,100],["2014-11-05",18169.5,18169.5,18169.5,18169.5,0],["2014-11-06",18169.5,18169.5,18169.5,18169.5,0],["2014-11-07",18169.5,18169.5,18169.5,18169.5,0],["2014-11-10",18169.5,18169.5,18169.5,18169.5,0],["2014-11-11",18169.5,18169.5,18169.5,18169.5,0],["2014-11-12",18169.5,18169.5,18169.5,18169.5,0],["2014-11-13",18169.5,18169.5,18169.5,18169.5,0],["2014-11-14",18415.03,18660.57,18415.03,18660.57,180],["2014-11-17",18660.57,18660.57,18660.57,18660.57,100],["2014-11-18",19642.7,19642.7,19642.7,19642.7,90],["2014-11-19",19642.7,19642.7,19642.7,19642.7,0],["2014-11-20",20084.66,20084.66,20084.66,20084.66,10],["2014-11-21",19151.64,19151.64,19151.64,19151.64,2040],["2014-11-24",18169.5,18169.5,18169.5,18169.5,110],["2014-11-25",17678.43,17678.43,17678.43,17678.43,580],["2014-11-26",17187.37,17187.37,17187.37,17187.37,20],["2014-11-27",17187.37,17187.37,17187.37,17187.37,0],["2014-11-28",17187.37,17187.37,17187.37,17187.37,0],["2014-12-01",18365.93,18365.93,18365.93,18365.93,1800],["2014-12-02",18365.93,18365.93,18365.93,18365.93,0],["2014-12-03",18365.93,18365.93,18365.93,18365.93,0],["2014-12-04",18365.93,18365.93,18365.93,18365.93,0],["2014-12-05",18365.93,18365.93,18365.93,18365.93,476620],["2014-12-08",18365.93,18365.93,18365.93,18365.93,0],["2014-12-09",18365.93,18365.93,18365.93,18365.93,0],["2014-12-10",17187.37,17187.37,17187.37,17187.37,10],["2014-12-11",18316.82,18316.82,16205.23,16205.23,110],["2014-12-12",16696.3,16696.3,16696.3,16696.3,40],["2014-12-15",16696.3,16696.3,16696.3,16696.3,0],["2014-12-16",16696.3,16696.3,16696.3,16696.3,0],["2014-12-17",16696.3,16696.3,16696.3,16696.3,0],["2014-12-18",16696.3,16696.3,16696.3,16696.3,0],["2014-12-19",16696.3,16696.3,16696.3,16696.3,0],["2014-12-22",16696.3,16696.3,16696.3,16696.3,0],["2014-12-23",16696.3,16696.3,16696.3,16696.3,0],["2014-12-24",15566.84,15566.84,15566.84,15566.84,10],["2014-12-25",15566.84,15566.84,15566.84,15566.84,0],["2014-12-26",15566.84,15566.84,15566.84,15566.84,0],["2014-12-29",14486.49,14486.49,14486.49,14486.49,10],["2014-12-30",14486.49,14486.49,14486.49,14486.49,0],["2014-12-31",14486.49,14486.49,14486.49,14486.49,0],["2015-01-05",14486.49,14486.49,14486.49,14486.49,0],["2015-01-06",14486.49,14486.49,14486.49,14486.49,0],["2015-01-07",14486.49,14486.49,14486.49,14486.49,0],["2015-01-08",14486.49,14486.49,14486.49,14486.49,0],["2015-01-09",14486.49,14486.49,14486.49,14486.49,0],["2015-01-12",15468.63,15468.63,15468.63,15468.63,10],["2015-01-13",16548.98,16548.98,16548.98,16548.98,10],["2015-01-14",16548.98,17678.43,16548.98,17678.43,10],["2015-01-15",17187.37,17187.37,17187.37,17187.37,20],["2015-01-16",18169.5,18169.5,18169.5,18169.5,10],["2015-01-19",18169.5,18169.5,18169.5,18169.5,0],["2015-01-20",18169.5,18169.5,18169.5,18169.5,0],["2015-01-21",18169.5,18169.5,18169.5,18169.5,0],["2015-01-22",17727.54,17727.54,17727.54,17727.54,250],["2015-01-23",16892.72,17531.11,16892.72,17531.11,20],["2015-01-26",16696.3,16696.3,16696.3,16696.3,10],["2015-01-27",16696.3,16696.3,16696.3,16696.3,0],["2015-01-28",16696.3,16696.3,16696.3,16696.3,0],["2015-01-29",16696.3,16696.3,16696.3,16696.3,0],["2015-01-30",16696.3,16696.3,16696.3,16696.3,0],["2015-02-02",15566.84,15566.84,15566.84,15566.84,1360],["2015-02-03",15959.7,16647.19,15959.7,16647.19,20],["2015-02-04",16647.19,16647.19,16647.19,16647.19,0],["2015-02-05",16647.19,17776.65,15517.74,17678.43,70],["2015-02-06",18022.18,18022.18,18022.18,18022.18,20],["2015-02-09",19273.72,19273.72,19273.72,19273.72,30],["2015-02-10",17972.12,18472.73,17972.12,18472.73,200],["2015-02-11",18272.49,19273.72,18272.49,19273.72,20],["2015-02-12",19273.72,19273.72,19273.72,19273.72,0],["2015-02-13",18472.73,19774.34,18472.73,19774.34,220],["2015-02-24",18422.67,20975.81,18422.67,20975.81,990],["2015-02-25",19524.03,22277.42,19524.03,22277.42,210],["2015-02-26",20775.57,22077.17,20725.51,22077.17,70],["2015-02-27",20575.32,21826.86,20575.32,21826.86,20],["2015-03-02",20375.08,20375.08,20375.08,20375.08,110],["2015-03-03",21426.37,21426.37,21426.37,21426.37,90],["2015-03-04",19974.58,21025.88,19974.58,21025.88,30],["2015-03-05",19574.09,20074.71,19574.09,20074.71,80],["2015-03-06",20074.71,20074.71,20074.71,20074.71,0],["2015-03-09",20074.71,20074.71,20074.71,20074.71,0],["2015-03-10",20074.71,20074.71,20074.71,20074.71,0],["2015-03-11",20074.71,20074.71,20074.71,20074.71,0],["2015-03-12",19524.03,19524.03,19273.72,19273.72,20],["2015-03-13",19273.72,19273.72,19273.72,19273.72,0],["2015-03-16",20525.26,20525.26,20525.26,20525.26,390],["2015-03-17",20124.77,21025.88,19273.72,21025.88,80],["2015-03-18",21025.88,21025.88,21025.88,21025.88,0],["2015-03-19",21025.88,21025.88,21025.88,21025.88,0],["2015-03-20",19974.58,19974.58,19774.34,19774.34,20],["2015-03-23",19774.34,19774.34,19774.34,19774.34,0],["2015-03-24",19774.34,19774.34,19774.34,19774.34,0],["2015-03-25",18672.98,19624.15,18522.8,19624.15,490],["2015-03-26",19624.15,19624.15,19624.15,19624.15,0],["2015-03-27",19624.15,19624.15,19624.15,19624.15,0],["2015-03-30",19473.97,19473.97,19473.97,19473.97,10],["2015-03-31",19423.91,19824.4,19423.91,19824.4,20],["2015-04-01",18572.86,19874.46,18572.86,19874.46,20],["2015-04-02",19473.97,19473.97,19273.72,19273.72,20],["2015-04-03",19073.47,19073.47,18172.36,18172.36,790],["2015-04-06",18272.49,18422.67,18272.49,18422.67,70],["2015-04-07",18272.49,18272.49,18272.49,18272.49,20],["2015-04-08",18272.49,18272.49,18272.49,18272.49,40],["2015-04-09",18272.49,18272.49,18272.49,18272.49,0],["2015-04-10",18272.49,18272.49,18272.49,18272.49,0],["2015-04-13",18272.49,18272.49,18272.49,18272.49,0],["2015-04-14",18272.49,18272.49,18272.49,18272.49,0],["2015-04-15",18272.49,18272.49,18272.49,18272.49,0],["2015-04-16",18272.49,18272.49,18272.49,18272.49,0],["2015-04-17",18272.49,18272.49,18272.49,18272.49,0],["2015-04-20",18272.49,18272.49,18272.49,18272.49,0],["2015-04-21",18272.49,18272.49,18272.49,18272.49,0],["2015-04-22",18272.49,18272.49,18272.49,18272.49,0],["2015-04-23",18272.49,18272.49,18272.49,18272.49,0],["2015-04-24",18272.49,18272.49,18272.49,18272.49,0],["2015-04-27",18272.49,18272.49,18272.49,18272.49,0],["2015-05-04",18272.49,18272.49,18272.49,18272.49,0],["2015-05-05",17771.87,17771.87,17771.87,17771.87,120],["2015-05-06",17771.87,17771.87,17771.87,17771.87,0],["2015-05-07",17771.87,17771.87,17771.87,17771.87,0],["2015-05-08",17771.87,17771.87,17771.87,17771.87,0],["2015-05-11",17771.87,17771.87,17771.87,17771.87,0],["2015-05-12",17771.87,17771.87,17771.87,17771.87,0],["2015-05-13",18172.36,18973.35,16570.39,18973.35,1530],["2015-05-14",18973.35,18973.35,18973.35,18973.35,0],["2015-05-15",19423.91,19423.91,18973.35,18973.35,20],["2015-05-18",18873.23,19373.84,17671.75,17671.75,210],["2015-05-19",18022.18,18022.18,18022.18,18022.18,10],["2015-05-20",18022.18,18022.18,18022.18,18022.18,0],["2015-05-21",18022.18,18022.18,18022.18,18022.18,0],["2015-05-22",17471.5,17471.5,16770.64,16770.64,320],["2015-05-25",16770.64,16770.64,16770.64,16770.64,0],["2015-05-26",16770.64,16770.64,16770.64,16770.64,0],["2015-05-27",16770.64,16770.64,16770.64,16770.64,0],["2015-05-28",16770.64,16770.64,16770.64,16770.64,0],["2015-05-29",16770.64,16770.64,16770.64,16770.64,0],["2015-06-01",16770.64,16770.64,16770.64,16770.64,0],["2015-06-02",16770.64,16770.64,16770.64,16770.64,0],["2015-06-03",16770.64,16770.64,16770.64,16770.64,0],["2015-06-04",16770.64,16770.64,16770.64,16770.64,0],["2015-06-05",16770.64,16770.64,16770.64,16770.64,0],["2015-06-08",15719.35,16770.64,15719.35,16770.64,1410],["2015-06-09",16770.64,17872.0,15619.22,15669.28,370],["2015-06-10",16720.58,16720.58,16720.58,16720.58,10],["2015-06-11",16570.39,17821.93,16570.39,17821.93,520],["2015-06-12",17471.5,17471.5,16620.45,16770.64,1700],["2015-06-15",16570.39,16570.39,16570.39,16570.39,10],["2015-06-16",16570.39,16570.39,16570.39,16570.39,60],["2015-06-17",16570.39,16570.39,16570.39,16570.39,370],["2015-06-18",16770.64,17020.95,16770.64,17020.95,610],["2015-06-19",17020.95,17221.19,16770.64,17221.19,910],["2015-06-22",16920.82,17020.95,16870.76,17020.95,350],["2015-06-23",17221.19,17621.69,17221.19,17621.69,30],["2015-06-24",17271.26,17271.26,17271.26,17271.26,80],["2015-06-25",17471.5,17471.5,17471.5,17471.5,10],["2015-06-26",18022.18,18022.18,18022.18,18022.18,10],["2015-06-29",18022.18,18022.18,18022.18,18022.18,0],["2015-06-30",18022.18,18022.18,18022.18,18022.18,0],["2015-07-01",18672.98,18672.98,18672.98,18672.98,50],["2015-07-02",18873.23,19073.47,17421.44,18072.24,1010],["2015-07-03",17421.44,18072.24,17421.44,18072.24,510],["2015-07-06",17872.0,17872.0,17872.0,17872.0,100],["2015-07-07",18446.83,18446.83,18446.83,18446.83,10],["2015-07-08",18446.83,18446.83,18446.83,18446.83,0],["2015-07-09",18290.05,18290.05,18290.05,18290.05,4000],["2015-07-10",18290.05,18446.83,18237.8,18237.8,6900],["2015-07-13",18237.8,18237.8,18237.8,18237.8,0],["2015-07-14",18290.05,18290.05,18290.05,18290.05,2160],["2015-07-15",18290.05,18290.05,18290.05,18290.05,2700],["2015-07-16",18290.05,18290.05,18290.05,18290.05,0],["2015-07-17",18290.05,18290.05,18290.05,18290.05,0],["2015-07-20",18290.05,18290.05,18290.05,18290.05,850],["2015-07-21",18290.05,18290.05,18290.05,18290.05,0],["2015-07-22",18290.05,18290.05,18290.05,18290.05,0],["2015-07-23",18290.05,18290.05,18290.05,18290.05,0],["2015-07-24",18290.05,18290.05,18290.05,18290.05,480],["2015-07-27",18290.05,18290.05,18290.05,18290.05,0],["2015-07-28",18290.05,18551.34,18290.05,18551.34,1010],["2015-07-29",18551.34,18551.34,18551.34,18551.34,0],["2015-07-30",18551.34,18551.34,18551.34,18551.34,0],["2015-07-31",18290.05,18290.05,18290.05,18290.05,80],["2015-08-03",18290.05,18290.05,18290.05,18290.05,0],["2015-08-04",18290.05,18290.05,18290.05,18290.05,30],["2015-08-05",18290.05,18290.05,18290.05,18290.05,50],["2015-08-06",18290.05,18290.05,18290.05,18290.05,0],["2015-08-07",18290.05,18290.05,18290.05,18290.05,0],["2015-08-10",18290.05,18290.05,18290.05,18290.05,0],["2015-08-11",18290.05,18290.05,18290.05,18290.05,0],["2015-08-12",17767.48,17767.48,17610.71,17610.71,250],["2015-08-13",16722.33,16722.33,16722.33,16722.33,30],["2015-08-14",16722.33,16722.33,16722.33,16722.33,0],["2015-08-17",17872.0,17872.0,17872.0,17872.0,10],["2015-08-18",17506.19,17506.19,17506.19,17506.19,70],["2015-08-19",17506.19,17506.19,17506.19,17506.19,0],["2015-08-20",17506.19,17506.19,17506.19,17506.19,0],["2015-08-21",17506.19,17506.19,17506.19,17506.19,30],["2015-08-24",18708.11,18708.11,18708.11,18708.11,30],["2015-08-25",18708.11,18708.11,18708.11,18708.11,0],["2015-08-26",18708.11,18708.11,18708.11,18708.11,0],["2015-08-27",17767.48,17767.48,17767.48,17767.48,20],["2015-08-28",17767.48,17767.48,17767.48,17767.48,0],["2015-08-31",18812.63,18812.63,18812.63,18812.63,200],["2015-09-01",18812.63,18812.63,18812.63,18812.63,0],["2015-09-03",17506.19,19126.17,17506.19,18812.63,1710],["2015-09-04",18812.63,18812.63,18812.63,18812.63,140],["2015-09-07",17506.19,17506.19,17506.19,17506.19,10],["2015-09-08",18708.11,18708.11,16461.05,16461.05,20],["2015-09-09",16461.05,16461.05,16461.05,16461.05,10],["2015-09-10",17610.71,17610.71,17610.71,17610.71,20],["2015-09-11",16461.05,18760.37,16461.05,18760.37,340],["2015-09-14",19073.91,20066.8,19073.91,20066.8,40],["2015-09-15",18708.11,19021.66,18708.11,19021.66,170],["2015-09-16",17715.22,20223.57,17715.22,20223.57,250],["2015-09-17",18812.63,21582.26,18812.63,21582.26,120],["2015-09-18",20119.06,21425.49,20119.06,21425.49,3690],["2015-09-21",19962.29,21268.72,19962.29,19962.29,460],["2015-09-22",18655.85,18655.85,18655.85,18655.85,120],["2015-09-23",18812.63,18812.63,18812.63,18812.63,110],["2015-09-24",18812.63,18812.63,18812.63,18812.63,0],["2015-09-25",20119.06,20119.06,20119.06,20119.06,50],["2015-09-28",20119.06,20119.06,20119.06,20119.06,0],["2015-09-29",20119.06,20119.06,20119.06,20119.06,0],["2015-09-30",20119.06,20119.06,20119.06,20119.06,330],["2015-10-01",20119.06,20119.06,20119.06,20119.06,0],["2015-10-02",20537.12,21477.75,20537.12,21320.98,360],["2015-10-05",21320.98,21320.98,21320.98,21320.98,0],["2015-10-06",21320.98,21320.98,21320.98,21320.98,0],["2015-10-07",19857.77,19857.77,19857.77,19857.77,390],["2015-10-08",21216.46,21216.46,21216.46,21216.46,10],["2015-10-09",21216.46,21216.46,21216.46,21216.46,0],["2015-10-12",21686.78,21686.78,21686.78,21686.78,10],["2015-10-13",22993.21,22993.21,21948.06,21948.06,30],["2015-10-14",21948.06,21948.06,21948.06,21948.06,0],["2015-10-15",21948.06,21948.06,21948.06,21948.06,0],["2015-10-16",21948.06,21948.06,21948.06,21948.06,0],["2015-10-19",21948.06,21948.06,21948.06,21948.06,0],["2015-10-20",21948.06,21948.06,21948.06,21948.06,0],["2015-10-21",21948.06,21948.06,21948.06,21948.06,0],["2015-10-22",20641.63,20641.63,20641.63,20641.63,70],["2015-10-23",21948.06,21948.06,20902.92,20902.92,250],["2015-10-26",20902.92,20902.92,20902.92,20902.92,0],["2015-10-27",21948.06,21948.06,21948.06,21948.06,510],["2015-10-28",21948.06,21948.06,21948.06,21948.06,0],["2015-10-29",21948.06,21948.06,21948.06,21948.06,0],["2015-10-30",20432.6,22470.64,20432.6,22470.64,520],["2015-11-02",22470.64,22470.64,22470.64,22470.64,0],["2015-11-03",20902.92,20902.92,20902.92,20902.92,80],["2015-11-04",20902.92,20902.92,20902.92,20902.92,70],["2015-11-05",20902.92,20902.92,20902.92,20902.92,0],["2015-11-06",20902.92,20902.92,20902.92,20902.92,0],["2015-11-09",19491.97,22366.12,19491.97,22366.12,420],["2015-11-10",22470.64,22731.92,22470.64,22731.92,2210],["2015-11-11",22993.21,24299.64,22993.21,24299.64,3430],["2015-11-12",25867.36,25971.88,25867.36,25867.36,3390],["2015-11-13",27435.08,27435.08,27173.79,27173.79,30],["2015-11-16",27173.79,28741.51,27173.79,28741.51,1740],["2015-11-17",29525.37,29525.37,28741.51,29264.09,4670],["2015-11-18",29264.09,29264.09,29264.09,29264.09,580],["2015-11-19",27696.37,28741.51,27435.08,28741.51,1280],["2015-11-20",29264.09,29264.09,26912.51,26912.51,770],["2015-11-23",28612.24,28612.24,28612.24,28612.24,190],["2015-11-24",28612.24,28612.24,28612.24,28612.24,0],["2015-11-25",26629.22,30028.69,26629.22,30028.69,1200],["2015-11-26",27932.35,27932.35,27932.35,27932.35,110],["2015-11-27",26005.98,26005.98,26005.98,26005.98,100],["2015-11-30",26005.98,26005.98,26005.98,26005.98,140],["2015-12-01",27819.03,27819.03,27819.03,27819.03,10],["2015-12-02",25892.66,27762.38,25892.66,27762.38,590],["2015-12-03",27762.38,27762.38,27762.38,27762.38,0],["2015-12-04",27762.38,27762.38,27762.38,27762.38,0],["2015-12-07",27762.38,27762.38,27762.38,27762.38,0],["2015-12-08",25836.01,28272.3,25836.01,28272.3,160],["2015-12-09",28272.3,28272.3,28272.3,28272.3,0],["2015-12-10",28272.3,28272.3,28272.3,28272.3,0],["2015-12-11",28328.95,28328.95,28328.95,28328.95,60],["2015-12-14",28328.95,28328.95,28328.95,28328.95,1720],["2015-12-15",28328.95,28328.95,28328.95,28328.95,0],["2015-12-16",28328.95,28328.95,28328.95,28328.95,1010],["2015-12-17",26345.93,26345.93,26345.93,26345.93,10],["2015-12-18",24646.19,24646.19,24646.19,24646.19,10],["2015-12-21",23003.11,26345.93,23003.11,26345.93,350],["2015-12-22",26345.93,26345.93,26345.93,26345.93,0],["2015-12-23",26345.93,26345.93,26345.93,26345.93,0],["2015-12-24",28158.98,28158.98,28158.98,28158.98,20],["2015-12-25",28158.98,28158.98,28158.98,28158.98,0],["2015-12-28",28158.98,28158.98,28158.98,28158.98,0],["2015-12-29",28158.98,28158.98,28158.98,28158.98,0],["2015-12-30",30028.69,30028.69,30028.69,30028.69,10],["2015-12-31",30028.69,30028.69,30028.69,30028.69,0],["2016-01-04",30028.69,30028.69,30028.69,30028.69,0],["2016-01-05",30028.69,30028.69,30028.69,30028.69,0],["2016-01-06",30028.69,30028.69,30028.69,30028.69,0],["2016-01-07",27932.35,27932.35,27932.35,27932.35,10],["2016-01-08",28895.53,28895.53,28895.53,28895.53,10],["2016-01-11",28895.53,28895.53,28895.53,28895.53,0],["2016-01-12",28895.53,28895.53,28895.53,28895.53,0],["2016-01-13",28895.53,28895.53,28895.53,28895.53,0],["2016-01-14",28895.53,28895.53,28895.53,28895.53,0],["2016-01-15",26912.51,30028.69,26912.51,30028.69,600],["2016-01-18",31161.85,31161.85,27932.35,31161.85,10020],["2016-01-19",31728.43,31728.43,31728.43,31728.43,10],["2016-01-20",29745.4,29745.4,29745.4,29745.4,60],["2016-01-21",27705.72,27705.72,27705.72,27705.72,10],["2016-01-22",28612.24,28612.24,28612.24,28612.24,30],["2016-01-25",26629.22,29178.82,26629.22,29178.82,10320],["2016-01-26",27139.14,27139.14,27139.14,27139.14,30],["2016-01-27",25269.43,28895.53,25269.43,28895.53,450],["2016-01-28",28895.53,28895.53,28895.53,28895.53,0],["2016-01-29",28895.53,28895.53,28895.53,28895.53,10],["2016-02-01",28895.53,28895.53,28895.53,28895.53,10],["2016-02-02",28895.53,28895.53,28895.53,28895.53,0],["2016-02-03",26912.51,26912.51,26912.51,26912.51,600],["2016-02-04",25042.8,27195.8,25042.8,27195.8,200],["2016-02-05",27195.8,27195.8,27195.8,27195.8,0],["2016-02-15",27195.8,27195.8,27195.8,27195.8,10],["2016-02-16",28895.53,28895.53,28895.53,28895.53,10],["2016-02-17",29178.82,29178.82,27875.69,27875.69,40],["2016-02-18",25949.32,28612.24,25949.32,28272.3,410],["2016-02-19",29462.11,29462.11,29462.11,29462.11,10],["2016-02-22",29462.11,29462.11,29462.11,29462.11,40],["2016-02-23",29745.4,29745.4,29745.4,29745.4,10],["2016-02-24",29745.4,29745.4,29745.4,29745.4,0],["2016-02-25",30028.69,30028.69,30028.69,30028.69,10],["2016-02-26",27932.35,28045.67,27932.35,28045.67,370],["2016-02-29",28045.67,28045.67,28045.67,28045.67,0],["2016-03-01",28045.67,28045.67,28045.67,28045.67,0],["2016-03-02",28895.53,28895.53,28612.24,28612.24,20],["2016-03-03",26629.22,26629.22,26629.22,26629.22,500],["2016-03-04",28328.95,28328.95,28328.95,28328.95,30],["2016-03-07",28328.95,28328.95,28328.95,28328.95,0],["2016-03-08",28328.95,28328.95,28328.95,28328.95,0],["2016-03-09",26345.93,26345.93,26345.93,26345.93,910],["2016-03-10",26062.64,26629.22,24646.19,26629.22,360],["2016-03-11",26629.22,26629.22,26629.22,26629.22,0],["2016-03-14",27195.8,28328.95,27195.8,28328.95,20],["2016-03-15",28328.95,28328.95,28328.95,28328.95,0],["2016-03-16",29462.11,29462.11,29462.11,29462.11,10],["2016-03-17",30028.69,31445.14,27422.43,27422.43,50],["2016-03-18",27422.43,28272.3,27422.43,27705.72,80],["2016-03-21",27705.72,27705.72,27705.72,27705.72,0],["2016-03-22",25779.35,27422.43,25779.35,27139.14,370],["2016-03-23",28895.53,28895.53,28895.53,28895.53,10],["2016-03-24",26969.17,27705.72,26912.51,27705.72,450],["2016-03-25",26629.22,27422.43,25779.35,27422.43,1090],["2016-03-28",25552.72,26572.56,25552.72,26572.56,1440],["2016-03-29",24759.51,24759.51,24759.51,24759.51,410],["2016-03-30",25439.4,25439.4,25439.4,25439.4,10],["2016-03-31",25949.32,25949.32,25949.32,25949.32,10],["2016-04-01",25949.32,25949.32,25949.32,25949.32,100],["2016-04-04",25949.32,25949.32,25949.32,25949.32,0],["2016-04-05",24419.56,25439.4,24419.56,25439.4,200],["2016-04-06",25496.06,25496.06,25496.06,25496.06,100],["2016-04-07",26005.98,26005.98,23852.98,25836.01,120],["2016-04-08",26005.98,26005.98,24249.59,24249.59,40],["2016-04-11",25892.66,25892.66,25892.66,25892.66,10],["2016-04-12",25496.06,25722.69,24136.27,25722.69,5820],["2016-04-13",24929.48,26855.85,24929.48,26855.85,20],["2016-04-14",26062.64,28045.67,26062.64,28045.67,20],["2016-04-15",26629.22,26629.22,26119.3,26119.3,180],["2016-04-19",24362.9,27252.45,24306.24,26062.64,2140],["2016-04-20",26062.64,26062.64,26062.64,26062.64,10],["2016-04-21",24249.59,25439.4,24249.59,25439.4,20],["2016-04-22",25269.43,25269.43,23796.32,25156.11,170],["2016-04-25",25496.06,26005.98,25496.06,26005.98,20],["2016-04-26",25382.74,25382.74,25382.74,25382.74,30],["2016-04-27",25439.4,25439.4,23683.01,25326.09,190],["2016-04-28",25212.77,26345.93,23852.98,23852.98,1840],["2016-04-29",25496.06,25496.06,25496.06,25496.06,10],["2016-05-04",25496.06,26345.93,25496.06,26345.93,20],["2016-05-05",26345.93,27422.43,24532.88,25609.38,4030],["2016-05-06",25609.38,26685.88,24362.9,25439.4,1700],["2016-05-09",25439.4,26459.24,25439.4,26459.24,330],["2016-05-10",26459.24,27479.09,24646.19,24646.19,4030],["2016-05-11",23909.64,24362.9,23909.64,24362.9,30],["2016-05-12",24362.9,24362.9,24362.9,24362.9,0],["2016-05-13",25439.4,25439.4,25439.4,25439.4,210],["2016-05-16",24022.95,24022.95,24022.95,24022.95,10],["2016-05-17",24079.61,24362.9,24079.61,24192.93,170],["2016-05-18",24362.9,24362.9,24362.9,24362.9,190],["2016-05-19",23626.35,23626.35,23626.35,23626.35,10],["2016-05-20",22663.16,22663.16,22663.16,22663.16,1510],["2016-05-23",23796.32,24249.59,23796.32,24249.59,680],["2016-05-24",24362.9,25892.66,24362.9,25892.66,510],["2016-05-25",24192.93,25836.01,24136.27,25779.35,2090],["2016-05-26",25836.01,25836.01,24872.82,24872.82,210],["2016-05-27",25722.69,25722.69,25722.69,25722.69,10],["2016-05-30",25722.69,25722.69,25722.69,25722.69,0],["2016-05-31",23966.3,25382.74,23966.3,25382.74,60],["2016-06-01",25269.43,25269.43,25269.43,25269.43,10],["2016-06-02",23796.32,25156.11,23796.32,25156.11,70],["2016-06-03",25666.03,25666.03,25382.74,25439.4,120],["2016-06-06",25439.4,25439.4,25439.4,25439.4,0],["2016-06-07",25439.4,25439.4,25439.4,25439.4,0],["2016-06-08",24362.9,24872.82,24362.9,24872.82,20],["2016-06-09",24872.82,25439.4,23796.32,24929.48,1030],["2016-06-10",25156.11,25326.09,23513.03,23909.64,2120],["2016-06-13",25382.74,25382.74,25382.74,25382.74,10],["2016-06-14",25439.4,25439.4,25439.4,25439.4,10],["2016-06-15",25439.4,25439.4,25439.4,25439.4,0],["2016-06-16",23796.32,25156.11,23796.32,25156.11,220],["2016-06-17",25156.11,25156.11,25156.11,25156.11,0],["2016-06-20",25042.8,25042.8,23966.3,24929.48,110],["2016-06-21",23796.32,24929.48,23796.32,24929.48,270],["2016-06-22",24929.48,25439.4,24929.48,25382.74,100],["2016-06-23",25439.4,25439.4,23626.35,25439.4,80],["2016-06-24",24646.19,25382.74,24646.19,25382.74,220],["2016-06-27",25269.43,25439.4,23626.35,24872.82,350],["2016-06-28",25439.4,25439.4,25156.11,25156.11,120],["2016-06-29",25439.4,25439.4,24079.61,24079.61,410],["2016-06-30",24192.93,24759.51,24136.27,24759.51,1470],["2016-07-01",24816.16,24816.16,24079.61,24646.19,1410],["2016-07-04",25496.06,25722.69,23796.32,24929.48,4570],["2016-07-05",23852.98,23852.98,23852.98,23852.98,10],["2016-07-06",23796.32,23796.32,23796.32,23796.32,100],["2016-07-07",22833.14,23796.32,22833.14,23796.32,230],["2016-07-08",23796.32,23796.32,23796.32,23796.32,0],["2016-07-11",24759.51,24929.48,24759.51,24929.48,1610],["2016-07-12",25326.09,25326.09,24362.9,24362.9,4820],["2016-07-13",24362.9,24362.9,24362.9,24362.9,0],["2016-07-14",24929.48,24929.48,24929.48,24929.48,1210],["2016-07-15",25496.06,25892.66,25496.06,25892.66,1750],["2016-07-18",25892.66,25892.66,25552.72,25552.72,890],["2016-07-19",25496.06,25496.06,25496.06,25496.06,1380],["2016-07-20",26062.64,26062.64,25496.06,25496.06,2000],["2016-07-21",25496.06,25496.06,25212.77,25212.77,2400],["2016-07-22",25042.8,25042.8,24986.14,24986.14,1020],["2016-07-25",25042.8,25042.8,25042.8,25042.8,20],["2016-07-26",25099.45,25099.45,25099.45,25099.45,10],["2016-07-27",25496.06,25496.06,25496.06,25496.06,40],["2016-07-28",26062.64,26062.64,26062.64,26062.64,610],["2016-07-29",26062.64,26062.64,26062.64,26062.64,130],["2016-08-01",25779.35,26062.64,25779.35,26062.64,110],["2016-08-02",26062.64,26062.64,26062.64,26062.64,620],["2016-08-03",26062.64,26062.64,26062.64,26062.64,0],["2016-08-04",26345.93,26345.93,26062.64,26062.64,60],["2016-08-05",26912.51,27195.8,26912.51,27195.8,110],["2016-08-08",27195.8,27195.8,27195.8,27195.8,0],["2016-08-09",27195.8,27195.8,27195.8,27195.8,0],["2016-08-10",27195.8,27195.8,27195.8,27195.8,0],["2016-08-11",27195.8,27195.8,27195.8,27195.8,50],["2016-08-12",27195.8,27485.11,27195.8,27485.11,150],["2016-08-15",27485.11,27485.11,27485.11,27485.11,0],["2016-08-16",26617.16,26617.16,25749.21,25749.21,810],["2016-08-17",25749.21,25749.21,25749.21,25749.21,0],["2016-08-18",25749.21,25749.21,25749.21,25749.21,0],["2016-08-19",25749.21,25749.21,25749.21,25749.21,0],["2016-08-22",25749.21,25749.21,25749.21,25749.21,0],["2016-08-23",27485.11,27485.11,25228.44,25228.44,80],["2016-08-24",25228.44,25228.44,25228.44,25228.44,0],["2016-08-25",25228.44,25228.44,25228.44,25228.44,0],["2016-08-26",25228.44,25228.44,25228.44,25228.44,0],["2016-08-29",25344.17,25344.17,25344.17,25344.17,130],["2016-08-30",25344.17,25344.17,25344.17,25344.17,0],["2016-08-31",23897.58,23897.58,23897.58,23897.58,30],["2016-09-01",23955.45,25517.76,23839.72,25517.76,380],["2016-09-05",25517.76,25517.76,25517.76,25517.76,0],["2016-09-06",25517.76,25517.76,25517.76,25517.76,0],["2016-09-07",25517.76,25517.76,25517.76,25517.76,0],["2016-09-08",25517.76,25517.76,25517.76,25517.76,0],["2016-09-09",25517.76,25517.76,25517.76,25517.76,0],["2016-09-12",25517.76,25517.76,25517.76,25517.76,0],["2016-09-13",25517.76,25517.76,25517.76,25517.76,0],["2016-09-14",24649.81,24649.81,24649.81,24649.81,280],["2016-09-15",24765.53,24765.53,24765.53,24765.53,30],["2016-09-16",25459.89,25459.89,25402.03,25459.89,2800],["2016-09-19",25922.8,27195.8,25922.8,27195.8,1340],["2016-09-20",26617.16,26617.16,26617.16,26617.16,180],["2016-09-21",28237.34,28353.06,27485.11,27774.43,170],["2016-09-22",27774.43,28353.06,27774.43,28353.06,210],["2016-09-23",28353.06,28353.06,28353.06,28353.06,1000],["2016-09-26",27485.11,28931.7,27195.8,28931.7,210],["2016-09-27",28931.7,28931.7,28931.7,28931.7,0],["2016-09-28",27224.73,27224.73,27224.73,27224.73,10],["2016-09-29",27224.73,27224.73,27224.73,27224.73,0],["2016-09-30",27716.57,27774.43,27716.57,27774.43,3410],["2016-10-03",28642.38,28642.38,28642.38,28642.38,30],["2016-10-04",28642.38,28642.38,28642.38,28642.38,0],["2016-10-05",28642.38,28642.38,28642.38,28642.38,0],["2016-10-06",28642.38,28642.38,28642.38,28642.38,0],["2016-10-07",28642.38,28642.38,28642.38,28642.38,0],["2016-10-10",28642.38,28642.38,26906.48,26906.48,130],["2016-10-11",27195.8,27485.11,27195.8,27485.11,3160],["2016-10-12",27485.11,27485.11,27485.11,27485.11,0],["2016-10-13",27485.11,27485.11,27485.11,27485.11,10],["2016-10-14",27774.43,27774.43,27774.43,27774.43,320],["2016-10-17",27774.43,27774.43,27774.43,27774.43,0],["2016-10-18",27774.43,27774.43,27774.43,27774.43,0],["2016-10-19",26154.26,26154.26,26154.26,26154.26,20],["2016-10-20",26154.26,26154.26,26154.26,26154.26,0],["2016-10-21",26154.26,26154.26,26154.26,26154.26,0],["2016-10-24",27976.95,27976.95,26154.26,26154.26,30],["2016-10-25",26154.26,26154.26,26154.26,26154.26,0],["2016-10-26",26269.98,26269.98,26269.98,26269.98,310],["2016-10-27",26269.98,26269.98,26269.98,26269.98,0],["2016-10-28",26269.98,26269.98,26269.98,26269.98,0],["2016-10-31",26269.98,26269.98,26269.98,26269.98,0],["2016-11-01",25402.03,28092.68,25402.03,28092.68,570],["2016-11-02",26617.16,28931.7,26617.16,28931.7,610],["2016-11-03",28931.7,28931.7,26935.41,28931.7,90],["2016-11-04",26964.34,27195.8,26906.48,27195.8,340],["2016-11-07",27195.8,27195.8,27195.8,27195.8,10],["2016-11-08",25517.76,27195.8,25517.76,27195.8,20],["2016-11-09",28642.38,28642.38,28642.38,28642.38,10],["2016-11-10",29799.65,29799.65,27514.05,27514.05,40],["2016-11-11",27542.98,27600.84,27195.8,27195.8,650],["2016-11-14",27195.8,27195.8,27195.8,27195.8,7240],["2016-11-15",27542.98,27542.98,27542.98,27542.98,30],["2016-11-16",27542.98,27542.98,27542.98,27542.98,0],["2016-11-17",27542.98,27542.98,27542.98,27542.98,0],["2016-11-18",27542.98,27542.98,27542.98,27542.98,0],["2016-11-21",27542.98,27542.98,27542.98,27542.98,0],["2016-11-22",28063.75,28063.75,28063.75,28063.75,10],["2016-11-23",28063.75,28063.75,28063.75,28063.75,0],["2016-11-24",28063.75,28063.75,27195.8,28063.75,3300],["2016-11-25",28063.75,28063.75,28063.75,28063.75,0],["2016-11-28",27485.11,27774.43,27485.11,27774.43,2470],["2016-11-29",27774.43,27774.43,27774.43,27774.43,0],["2016-11-30",27774.43,27774.43,27774.43,27774.43,0],["2016-12-01",29683.92,29683.92,29683.92,29683.92,30],["2016-12-02",29683.92,29683.92,29683.92,29683.92,0],["2016-12-05",31709.14,31709.14,31709.14,31709.14,250],["2016-12-06",33850.09,33850.09,31882.73,31882.73,2430],["2016-12-07",32403.5,32982.14,32403.5,32982.14,1700],["2016-12-08",34718.04,34718.04,33560.77,34718.04,5860],["2016-12-09",34718.04,34718.04,34428.72,34428.72,890],["2016-12-12",34718.04,34718.04,34139.4,34139.4,470],["2016-12-13",31824.87,34139.4,31824.87,33271.45,2800],["2016-12-14",32982.14,32982.14,32982.14,32982.14,1970],["2016-12-15",30741.84,35222.43,30679.61,35222.43,220],["2016-12-16",35222.43,35222.43,35222.43,35222.43,0],["2016-12-19",35222.43,35222.43,35222.43,35222.43,0],["2016-12-20",32795.45,32982.14,32795.45,32982.14,4010],["2016-12-21",30710.73,30804.07,30710.73,30804.07,250],["2016-12-22",32919.91,32919.91,32919.91,32919.91,150],["2016-12-23",33293.29,34849.05,30679.61,32982.14,1670],["2016-12-26",32982.14,32982.14,32982.14,32982.14,60],["2016-12-27",32982.14,32982.14,32982.14,32982.14,0],["2016-12-28",32982.14,32982.14,32982.14,32982.14,0],["2016-12-29",30741.84,31737.53,30741.84,31737.53,170],["2016-12-30",31737.53,31737.53,31737.53,31737.53,0],["2017-01-03",31115.22,31115.22,30492.92,30492.92,4260],["2017-01-04",30492.92,30492.92,30492.92,30492.92,0],["2017-01-05",30492.92,30492.92,30492.92,30492.92,0],["2017-01-06",30492.92,30492.92,30492.92,30492.92,10],["2017-01-09",30492.92,30492.92,30492.92,30492.92,250],["2017-01-10",29870.61,29870.61,29870.61,29870.61,40],["2017-01-11",29870.61,31737.53,29870.61,31737.53,180],["2017-01-12",31737.53,31737.53,31737.53,31737.53,200],["2017-01-13",31737.53,31737.53,31737.53,31737.53,0],["2017-01-16",31426.38,31426.38,31426.38,31426.38,80],["2017-01-17",31426.38,31426.38,31426.38,31426.38,0],["2017-01-18",31426.38,31426.38,31426.38,31426.38,0],["2017-01-19",31426.38,31426.38,31426.38,31426.38,10],["2017-01-20",29559.46,29559.46,29559.46,29559.46,550],["2017-01-23",31550.84,31613.07,31550.84,31613.07,1400],["2017-01-24",31737.53,31737.53,31737.53,31737.53,20],["2017-01-25",31737.53,31737.53,31737.53,31737.53,0],["2017-02-02",31115.22,31115.22,31115.22,31115.22,1000],["2017-02-03",31115.22,31115.22,31115.22,31115.22,0],["2017-02-06",31115.22,31115.22,31115.22,31115.22,500],["2017-02-07",30555.15,30679.61,30555.15,30617.38,110],["2017-02-08",30617.38,30617.38,30617.38,30617.38,1500],["2017-02-09",31115.22,31115.22,31115.22,31115.22,310],["2017-02-10",31115.22,31115.22,31115.22,31115.22,0],["2017-02-13",33293.29,33293.29,33293.29,33293.29,10],["2017-02-14",33479.98,35471.35,33293.29,35471.35,340],["2017-02-15",35969.2,35969.2,34849.05,35969.2,220],["2017-02-16",35969.2,35969.2,35969.2,35969.2,0],["2017-02-17",35969.2,35969.2,35969.2,35969.2,1000],["2017-02-20",33604.44,33604.44,33604.44,33604.44,140],["2017-02-21",32048.68,34849.05,32048.68,34849.05,1280],["2017-02-22",36093.66,36093.66,36093.66,36093.66,10],["2017-02-23",36093.66,36093.66,36093.66,36093.66,0],["2017-02-24",35969.2,36093.66,35969.2,36093.66,40],["2017-02-27",34226.75,34226.75,34226.75,34226.75,120],["2017-02-28",35969.2,36093.66,35969.2,36093.66,200],["2017-03-01",33604.44,33604.44,33604.44,33604.44,670],["2017-03-02",33604.44,33604.44,33604.44,33604.44,0],["2017-03-03",33604.44,33604.44,33604.44,33604.44,0],["2017-03-06",35471.35,35471.35,35471.35,35471.35,10],["2017-03-07",36093.66,36093.66,36093.66,36093.66,10],["2017-03-08",36093.66,36093.66,36093.66,36093.66,0],["2017-03-09",36093.66,36093.66,36093.66,36093.66,0],["2017-03-10",36093.66,37027.12,36093.66,37027.12,130],["2017-03-13",37338.27,39205.18,37338.27,39205.18,170],["2017-03-14",41943.32,41943.32,40449.79,40449.79,20],["2017-03-15",40449.79,40449.79,40449.79,40449.79,150],["2017-03-16",43187.93,43187.93,41694.4,43125.7,220],["2017-03-17",44992.61,44992.61,43187.93,43187.93,1000],["2017-03-20",43561.31,46050.53,43250.16,43561.31,1010],["2017-03-21",43561.31,43561.31,43561.31,43561.31,10],["2017-03-22",43561.31,43561.31,43561.31,43561.31,60],["2017-03-23",40512.02,40512.02,40512.02,40512.02,390],["2017-03-24",43125.7,43250.16,43125.7,43250.16,110],["2017-03-27",43250.16,43250.16,43250.16,43250.16,0],["2017-03-28",43250.16,43250.16,43250.16,43250.16,0],["2017-03-29",43250.16,43250.16,43250.16,43250.16,0],["2017-03-30",43561.31,43561.31,43561.31,43561.31,1000],["2017-03-31",42939.01,42939.01,42939.01,42939.01,10],["2017-04-03",42939.01,42939.01,42939.01,42939.01,0],["2017-04-04",42939.01,42939.01,42939.01,42939.01,0],["2017-04-05",42939.01,42939.01,42939.01,42939.01,0],["2017-04-07",40449.79,40449.79,40449.79,40449.79,10],["2017-04-10",40449.79,40449.79,40449.79,40449.79,0],["2017-04-11",38520.65,41072.09,38520.65,41072.09,1100],["2017-04-12",41072.09,41072.09,41072.09,41072.09,0],["2017-04-13",41072.09,41072.09,41072.09,41072.09,0],["2017-04-14",39205.18,39205.18,39205.18,39205.18,10],["2017-04-17",39205.18,39205.18,39205.18,39205.18,0],["2017-04-18",36778.19,39205.18,36778.19,39205.18,460],["2017-04-19",39205.18,39205.18,39205.18,39205.18,0],["2017-04-20",37649.42,41943.32,37649.42,41943.32,510],["2017-04-21",43499.08,43499.08,39018.49,39018.49,110],["2017-04-24",37338.27,37338.27,37338.27,37338.27,50],["2017-04-25",37338.27,37338.27,37338.27,37338.27,250],["2017-04-26",37338.27,37338.27,37338.27,37338.27,0],["2017-04-27",37338.27,37338.27,37338.27,37338.27,40],["2017-04-28",39080.72,39080.72,39080.72,39080.72,30],["2017-05-03",39080.72,39080.72,39080.72,39080.72,0],["2017-05-04",39080.72,39080.72,39080.72,39080.72,0],["2017-05-05",39080.72,39080.72,39080.72,39080.72,0],["2017-05-08",39080.72,39080.72,39080.72,39080.72,0],["2017-05-09",37089.35,37089.35,37027.12,37027.12,160],["2017-05-10",37027.12,37027.12,37027.12,37027.12,0],["2017-05-11",37027.12,37027.12,37027.12,37027.12,0],["2017-05-12",38520.65,38520.65,38520.65,38520.65,10],["2017-05-15",37027.12,38520.65,37027.12,38520.65,1790],["2017-05-16",38520.65,38520.65,38520.65,38520.65,0],["2017-05-17",38458.42,38458.42,37960.57,37960.57,190],["2017-05-18",37960.57,37960.57,37960.57,37960.57,0],["2017-05-19",40574.25,40574.25,40449.79,40574.25,2760],["2017-05-22",43374.62,43374.62,42939.01,42939.01,750],["2017-05-23",43250.16,44805.92,43250.16,44805.92,120],["2017-05-24",47917.44,47917.44,47917.44,47917.44,10],["2017-05-25",47917.44,47917.44,47917.44,47917.44,0],["2017-05-26",44619.23,51215.66,44619.23,51215.66,150],["2017-05-29",51215.66,51215.66,51215.66,51215.66,0],["2017-05-30",51215.66,51215.66,51215.66,51215.66,0],["2017-05-31",51215.66,51215.66,51215.66,51215.66,0],["2017-06-01",51215.66,51215.66,51215.66,51215.66,100],["2017-06-02",47668.52,47668.52,47668.52,47668.52,600],["2017-06-05",44370.31,44370.31,44370.31,44370.31,120],["2017-06-06",44370.31,44370.31,44370.31,44370.31,0],["2017-06-07",47419.6,47419.6,47419.6,47419.6,200],["2017-06-08",50717.81,50717.81,47419.6,47419.6,1210],["2017-06-09",44245.85,44245.85,44121.39,44121.39,300],["2017-06-12",41134.32,47108.45,41134.32,47108.45,210],["2017-06-13",50219.97,50219.97,50219.97,50219.97,20],["2017-06-14",46735.07,46735.07,46735.07,46735.07,0],["2017-06-15",49908.82,49908.82,49908.82,49908.82,210],["2017-06-16",49908.82,49908.82,49908.82,49908.82,0],["2017-06-19",46423.91,46423.91,46423.91,46423.91,10],["2017-06-20",43250.16,43312.39,43250.16,43312.39,2180],["2017-06-21",43312.39,43312.39,43312.39,43312.39,0],["2017-06-22",40449.79,40449.79,40449.79,40449.79,10],["2017-06-23",37649.42,43250.16,37649.42,43250.16,770],["2017-06-26",43250.16,43250.16,43250.16,43250.16,400],["2017-06-27",46112.76,46112.76,40512.02,42316.7,4230],["2017-06-28",39391.87,43561.31,39391.87,43561.31,14510],["2017-06-29",43561.31,43561.31,43561.31,43561.31,10],["2017-06-30",43561.31,43561.31,43561.31,43561.31,0],["2017-07-03",40574.25,40574.25,40574.25,40574.25,10],["2017-07-04",38645.11,38645.11,38645.11,38645.11,10],["2017-07-05",38645.11,38645.11,38645.11,38645.11,0],["2017-07-06",37773.88,37773.88,37773.88,37773.88,10],["2017-07-07",37773.88,37773.88,37773.88,37773.88,0],["2017-07-10",40387.56,40387.56,40387.56,40387.56,40],["2017-07-11",43187.93,43187.93,43187.93,43187.93,1300],["2017-07-12",43561.31,45428.23,43561.31,43623.54,590],["2017-07-13",44805.92,44805.92,44183.62,44183.62,1470],["2017-07-14",44245.85,45428.23,44245.85,45428.23,420],["2017-07-17",45428.23,45428.23,45428.23,45428.23,0],["2017-07-18",42316.7,42316.7,42316.7,42316.7,3640],["2017-07-19",45179.3,45179.3,42316.7,42316.7,2200],["2017-07-20",40449.79,40449.79,40449.79,40449.79,2170],["2017-07-21",40449.79,40449.79,40449.79,40449.79,0],["2017-07-24",40449.79,40449.79,40449.79,40449.79,0],["2017-07-25",40449.79,40449.79,40449.79,40449.79,0],["2017-07-26",38022.8,40387.56,37960.57,40387.56,2230],["2017-07-27",37960.57,40387.56,37960.57,40387.56,140],["2017-07-28",40387.56,40387.56,40387.56,40387.56,0],["2017-07-31",40387.56,40387.56,40387.56,40387.56,0],["2017-08-01",38582.88,38582.88,37587.19,37587.19,1650],["2017-08-02",37587.19,37587.19,37587.19,37587.19,1090],["2017-08-03",40014.18,40014.18,36715.96,37587.19,100],["2017-08-04",39205.18,39205.18,37587.19,37587.19,880],["2017-08-07",37587.19,37587.19,37587.19,37587.19,600],["2017-08-08",36715.96,36715.96,36715.96,36715.96,10],["2017-08-09",36467.04,36591.5,34537.9,34537.9,2660],["2017-08-10",34537.9,34537.9,34537.9,34537.9,0],["2017-08-11",34537.9,34849.05,34537.9,34537.9,230],["2017-08-14",34537.9,34537.9,34537.9,34537.9,48900],["2017-08-15",34537.9,34537.9,34537.9,34537.9,140],["2017-08-16",33666.67,33666.67,32173.14,32173.14,25260],["2017-08-17",31239.68,34351.21,31239.68,34351.21,6610],["2017-08-18",36342.58,36342.58,36342.58,36342.58,170],["2017-08-21",36342.58,36342.58,36342.58,36342.58,20000],["2017-08-22",35222.43,35222.43,34786.82,34786.82,30],["2017-08-23",36902.65,36902.65,34849.05,34849.05,70],["2017-08-24",34849.05,34849.05,34849.05,34849.05,20000],["2017-08-25",34849.05,34849.05,34849.05,34849.05,20000],["2017-08-28",36280.35,36280.35,34849.05,34849.05,460],["2017-08-29",34849.05,34849.05,34849.05,34849.05,300],["2017-08-30",34849.05,34849.05,34849.05,34849.05,20000],["2017-08-31",34849.05,34849.05,34849.05,34849.05,20000],["2017-09-01",34849.05,34849.05,34849.05,34849.05,300],["2017-09-05",34849.05,34849.05,34849.05,34849.05,20000],["2017-09-06",35482.67,35482.67,35482.67,35482.67,20000],["2017-09-07",35482.67,35482.67,35482.67,35482.67,20000],["2017-09-08",35482.67,35482.67,35482.67,35482.67,20000],["2017-09-11",35482.67,35482.67,35482.67,35482.67,20000],["2017-09-12",35482.67,35482.67,35482.67,35482.67,20000],["2017-09-13",34849.05,34849.05,33581.81,33581.81,1380],["2017-09-14",33581.81,33581.81,33581.81,33581.81,20000],["2017-09-15",33581.81,33581.81,33581.81,33581.81,10],["2017-09-18",33581.81,33581.81,33581.81,33581.81,20000],["2017-09-19",33581.81,33581.81,33581.81,33581.81,20000],["2017-09-20",34849.05,34849.05,34849.05,34849.05,10],["2017-09-21",34785.69,34849.05,34785.69,34849.05,120],["2017-09-22",34532.24,34532.24,34532.24,34532.24,20],["2017-09-25",34532.24,34532.24,34532.24,34532.24,20000],["2017-09-26",34532.24,34532.24,34532.24,34532.24,20000],["2017-09-27",34532.24,34532.24,34532.24,34532.24,20000],["2017-09-28",34532.24,34532.24,34532.24,34532.24,20000],["2017-09-29",34532.24,34532.24,34532.24,34532.24,20000],["2017-10-02",34532.24,34532.24,34532.24,34532.24,20000],["2017-10-03",32251.21,32251.21,32251.21,32251.21,10],["2017-10-04",32631.38,34468.88,32631.38,34215.43,1150],["2017-10-05",33265.0,33265.0,33265.0,33265.0,810],["2017-10-06",33265.0,33265.0,33265.0,33265.0,950],["2017-10-09",34785.69,34785.69,34785.69,34785.69,10],["2017-10-10",34785.69,34785.69,34785.69,34785.69,20000],["2017-10-11",34215.43,34215.43,34215.43,34215.43,100],["2017-10-12",34215.43,34215.43,34215.43,34215.43,20000],["2017-10-13",34215.43,34215.43,34215.43,34215.43,20000],["2017-10-16",34152.07,34152.07,34152.07,34152.07,10],["2017-10-17",34152.07,34152.07,33581.81,33581.81,10520],["2017-10-18",33581.81,33581.81,33581.81,33581.81,20000],["2017-10-19",31269.1,31269.1,31269.1,31269.1,20],["2017-10-20",33455.09,33455.09,33455.09,33455.09,330],["2017-10-23",31680.95,31680.95,31680.95,31680.95,870],["2017-10-24",33898.62,33898.62,33898.62,33898.62,20],["2017-10-25",33898.62,33898.62,33898.62,33898.62,0],["2017-10-26",33898.62,33898.62,33898.62,33898.62,0],["2017-10-27",33898.62,33898.62,33898.62,33898.62,0],["2017-10-30",33898.62,33898.62,33898.62,33898.62,0],["2017-10-31",33898.62,33898.62,33898.62,33898.62,0],["2017-11-01",32441.3,32504.66,32441.3,32441.3,200],["2017-11-02",32948.19,33581.81,32948.19,33581.81,920],["2017-11-03",33581.81,33581.81,33581.81,33581.81,0],["2017-11-06",33581.81,33581.81,33581.81,33581.81,0],["2017-11-07",33581.81,33581.81,33581.81,33581.81,0],["2017-11-08",34215.43,34215.43,34215.43,34215.43,10],["2017-11-09",34849.05,34849.05,34849.05,34849.05,10],["2017-11-10",35165.86,35165.86,34849.05,35165.86,20],["2017-11-13",35482.67,35482.67,35482.67,35482.67,10],["2017-11-14",34849.05,34849.05,33074.92,33074.92,90],["2017-11-15",33265.0,33265.0,33265.0,33265.0,20],["2017-11-16",33265.0,33265.0,33265.0,33265.0,520],["2017-11-17",33265.0,33265.0,33265.0,33265.0,0],["2017-11-20",33265.0,33265.0,33265.0,33265.0,0],["2017-11-21",32061.13,32061.13,31871.04,31871.04,150],["2017-11-22",34088.71,34088.71,34088.71,34088.71,390],["2017-11-23",34088.71,34088.71,34088.71,34088.71,0],["2017-11-24",34088.71,34088.71,34088.71,34088.71,0],["2017-11-27",33835.26,33835.26,33835.26,33835.26,110],["2017-11-28",33898.62,33898.62,33898.62,33898.62,20],["2017-11-29",33898.62,33898.62,33898.62,33898.62,0],["2017-11-30",33898.62,33898.62,33898.62,33898.62,0],["2017-12-01",34342.15,34342.15,34215.43,34215.43,610],["2017-12-04",36116.29,36559.82,36116.29,36559.82,3410],["2017-12-05",39094.3,39094.3,38650.76,39094.3,2170],["2017-12-06",41818.86,41818.86,41818.86,41818.86,1970],["2017-12-07",39411.11,39411.11,39411.11,39411.11,200],["2017-12-08",38017.15,41755.5,38017.15,38017.15,160],["2017-12-11",38017.15,38017.15,38017.15,38017.15,20],["2017-12-12",40614.98,40614.98,36433.1,36433.1,1200],["2017-12-13",33938.58,35776.65,33938.58,34135.51,3570],["2017-12-14",34135.51,34135.51,34135.51,34135.51,310],["2017-12-15",32953.9,36433.1,32953.9,36367.45,1840],["2017-12-18",38008.58,38008.58,38008.58,38008.58,220],["2017-12-19",36761.32,37942.94,36761.32,37942.94,40],["2017-12-20",35317.13,37811.65,35317.13,35317.13,1580],["2017-12-21",33019.55,35317.13,33019.55,35317.13,80],["2017-12-22",33610.35,37220.84,33610.35,33807.29,230],["2017-12-25",34595.03,36170.52,34595.03,36170.52,470],["2017-12-26",36170.52,38074.23,36170.52,38074.23,1600],["2017-12-27",36104.87,39321.49,36104.87,36104.87,1290],["2017-12-28",36104.87,36104.87,36104.87,36104.87,0],["2017-12-29",36104.87,38533.74,36104.87,38533.74,1270],["2018-01-02",38402.45,38468.1,36104.87,36104.87,170],["2018-01-03",36761.32,38533.74,35514.06,38533.74,2360],["2018-01-04",35973.58,35973.58,35973.58,35973.58,70],["2018-01-05",38074.23,38468.1,38008.58,38402.45,500],["2018-01-08",38402.45,38402.45,38402.45,38402.45,0],["2018-01-09",40240.52,40240.52,38402.45,40043.58,320],["2018-01-10",38074.23,38139.87,38074.23,38139.87,130],["2018-01-11",38205.52,40043.58,38205.52,40043.58,1060],["2018-01-12",40043.58,40700.04,40043.58,40043.58,320],["2018-01-15",40043.58,40043.58,39058.91,39058.91,270],["2018-01-16",39387.13,40700.04,39387.13,40700.04,2050],["2018-01-17",40700.04,40700.04,39387.13,39387.13,110],["2018-01-18",36738.69,42103.49,36738.69,42103.49,540],["2018-01-19",42443.03,42443.03,40745.31,40881.13,1340],["2018-01-22",40881.13,40881.13,40881.13,40881.13,0],["2018-01-25",40745.31,40881.13,38096.86,38096.86,2550],["2018-01-26",37961.05,38096.86,37961.05,38028.96,430],["2018-01-29",38028.96,38028.96,38028.96,38028.96,200],["2018-01-30",36670.78,36670.78,36670.78,36670.78,10],["2018-01-31",39115.5,39183.41,39115.5,39115.5,2440],["2018-02-01",39115.5,39115.5,39115.5,39115.5,0],["2018-02-02",37349.87,37349.87,37349.87,37349.87,10],["2018-02-05",37349.87,37349.87,37349.87,37349.87,0],["2018-02-06",39930.4,39930.4,38028.96,38028.96,810],["2018-02-07",38028.96,38028.96,38028.96,38028.96,0],["2018-02-08",38028.96,38028.96,38028.96,38028.96,0],["2018-02-09",38708.04,38708.04,38708.04,38708.04,190],["2018-02-12",38708.04,38708.04,38708.04,38708.04,10],["2018-02-13",38708.04,38708.04,38708.04,38708.04,0],["2018-02-21",38708.04,38708.04,38708.04,38708.04,0],["2018-02-22",38708.04,38708.04,38708.04,38708.04,0],["2018-02-23",38708.04,38708.04,38708.04,38708.04,0],["2018-02-26",38708.04,38708.04,38028.96,38028.96,60],["2018-02-27",38028.96,40405.77,36670.78,36670.78,2340],["2018-02-28",36874.51,39115.5,36874.51,39115.5,20],["2018-03-01",40609.49,40745.31,40541.58,40745.31,1010],["2018-03-02",37893.14,39930.4,37893.14,39930.4,650],["2018-03-05",39930.4,40337.86,39930.4,40337.86,1510],["2018-03-06",40066.22,40066.22,37689.41,40066.22,100],["2018-03-07",40066.22,40066.22,40066.22,40066.22,0],["2018-03-08",40066.22,40066.22,40066.22,40066.22,0],["2018-03-09",40066.22,40066.22,40066.22,40066.22,0],["2018-03-12",40066.22,40066.22,40066.22,40066.22,0],["2018-03-13",40066.22,40066.22,39998.31,40066.22,250],["2018-03-14",40066.22,40066.22,39455.04,40066.22,450],["2018-03-15",40066.22,40066.22,40066.22,40066.22,0],["2018-03-16",37553.59,40066.22,37553.59,40066.22,50],["2018-03-19",40066.22,40405.77,40066.22,40405.77,1000],["2018-03-20",40405.77,40405.77,40405.77,40405.77,0],["2018-03-21",40405.77,40405.77,40405.77,40405.77,0],["2018-03-22",37621.5,41424.4,37621.5,41424.4,2780],["2018-03-23",41424.4,41424.4,41424.4,41424.4,0],["2018-03-26",41424.4,41424.4,41424.4,41424.4,500],["2018-03-27",38572.23,38572.23,38572.23,38572.23,20],["2018-03-28",38708.04,38708.04,38572.23,38572.23,2430],["2018-03-29",38572.23,38572.23,38572.23,38572.23,0],["2018-03-30",38572.23,38572.23,38572.23,38572.23,0],["2018-04-02",38572.23,38572.23,38572.23,38572.23,100],["2018-04-03",38572.23,38572.23,38572.23,38572.23,0],["2018-04-04",38572.23,38572.23,38572.23,38572.23,0],["2018-04-05",38572.23,38572.23,37417.78,37417.78,90],["2018-04-06",37417.78,37417.78,37417.78,37417.78,10],["2018-04-09",38028.96,38028.96,38028.96,38028.96,20],["2018-04-10",38028.96,38028.96,38028.96,38028.96,10],["2018-04-11",38028.96,38028.96,38028.96,38028.96,320],["2018-04-12",38028.96,38028.96,38028.96,38028.96,0],["2018-04-13",38028.96,38028.96,38028.96,38028.96,0],["2018-04-16",38028.96,38028.96,38028.96,38028.96,0],["2018-04-17",37417.78,40677.4,37349.87,40677.4,940],["2018-04-18",40677.4,40677.4,40677.4,40677.4,0],["2018-04-19",40677.4,40677.4,40677.4,40677.4,0],["2018-04-20",40677.4,40677.4,40677.4,40677.4,0],["2018-04-23",42443.03,42443.03,37893.14,37893.14,3030],["2018-04-24",40066.22,40541.58,38028.96,40541.58,2200],["2018-04-26",41424.4,41424.4,40541.58,40541.58,40],["2018-04-27",40541.58,40541.58,40541.58,40541.58,0],["2018-05-02",40541.58,40541.58,40541.58,40541.58,0],["2018-05-03",40541.58,40541.58,40541.58,40541.58,0],["2018-05-04",37757.32,40745.31,37757.32,40745.31,170],["2018-05-07",40745.31,40745.31,40745.31,40745.31,0],["2018-05-08",40745.31,40745.31,40745.31,40745.31,0],["2018-05-09",40745.31,40745.31,40745.31,40745.31,0],["2018-05-10",40745.31,40745.31,40745.31,40745.31,0],["2018-05-11",40745.31,40745.31,40745.31,40745.31,0],["2018-05-14",40745.31,40745.31,40745.31,40745.31,0],["2018-05-15",40745.31,40745.31,40745.31,40745.31,0],["2018-05-16",40745.31,40745.31,40745.31,40745.31,0],["2018-05-17",40745.31,40745.31,40745.31,40745.31,0],["2018-05-18",40745.31,40745.31,40745.31,40745.31,0],["2018-05-21",38436.41,38436.41,37893.14,37893.14,30],["2018-05-22",35312.6,40541.58,35244.69,40541.58,570],["2018-05-23",40541.58,40541.58,40541.58,40541.58,0],["2018-05-24",42103.49,42103.49,42103.49,42103.49,10],["2018-05-25",39183.41,40202.04,39183.41,39183.41,430],["2018-05-28",39183.41,39183.41,39183.41,39183.41,0],["2018-05-29",38028.96,38028.96,38028.96,38028.96,110],["2018-05-30",38028.96,38028.96,38028.96,38028.96,0],["2018-05-31",38028.96,38028.96,38028.96,38028.96,0],["2018-06-01",37621.5,38028.96,37621.5,38028.96,1050],["2018-06-04",37349.87,37349.87,37349.87,37349.87,60],["2018-06-05",37349.87,37349.87,37349.87,37349.87,0],["2018-06-06",37349.87,37349.87,37349.87,37349.87,20],["2018-06-07",35380.51,35380.51,35312.6,35312.6,300],["2018-06-08",35312.6,35312.6,35312.6,35312.6,0],["2018-06-11",37349.87,37349.87,37349.87,37349.87,10],["2018-06-12",34837.24,39930.4,34837.24,37349.87,620],["2018-06-13",39387.13,39387.13,39387.13,39387.13,10],["2018-06-14",39387.13,39387.13,39387.13,39387.13,0],["2018-06-15",36670.78,38640.14,36670.78,36670.78,600],["2018-06-18",39183.41,39183.41,36670.78,36670.78,20],["2018-06-19",38640.14,38640.14,38640.14,38640.14,10],["2018-06-20",38640.14,38640.14,38640.14,38640.14,0],["2018-06-21",40066.22,40066.22,40066.22,40066.22,20],["2018-06-22",37281.96,37281.96,37281.96,37281.96,10],["2018-06-25",37281.96,37281.96,37281.96,37281.96,0],["2018-06-26",37281.96,37281.96,37281.96,37281.96,0],["2018-06-27",36670.78,36670.78,36670.78,36670.78,30],["2018-06-28",37349.87,38028.96,37349.87,38028.96,780],["2018-06-29",35991.69,37349.87,35991.69,37349.87,180],["2018-07-02",37349.87,37349.87,37349.87,37349.87,0],["2018-07-03",37349.87,37349.87,37349.87,37349.87,0],["2018-07-04",37349.87,37349.87,37349.87,37349.87,0],["2018-07-05",37349.87,39930.4,37349.87,39930.4,90],["2018-07-06",37689.41,37689.41,37146.14,37146.14,890],["2018-07-09",37146.14,37146.14,37146.14,37146.14,0],["2018-07-10",37146.14,37146.14,37146.14,37146.14,0],["2018-07-11",37146.14,37146.14,37146.14,37146.14,0],["2018-07-12",37146.14,37146.14,37146.14,37146.14,0],["2018-07-13",35380.51,35380.51,35380.51,35380.51,10],["2018-07-16",37757.32,37825.23,37349.87,37825.23,1330],["2018-07-17",40405.77,40405.77,40405.77,40405.77,10],["2018-07-18",39387.13,39387.13,37757.32,37757.32,60],["2018-07-19",37757.32,37757.32,37757.32,37757.32,0],["2018-07-20",37757.32,37757.32,37757.32,37757.32,0],["2018-07-23",39387.13,39387.13,39387.13,39387.13,1000],["2018-07-24",40405.77,40405.77,40405.77,40405.77,10],["2018-07-25",38708.04,38708.04,38708.04,38708.04,980],["2018-07-26",38708.04,38708.04,38708.04,38708.04,0],["2018-07-27",39047.59,39047.59,39047.59,39047.59,20],["2018-07-30",39047.59,39047.59,39047.59,39047.59,0],["2018-07-31",39047.59,39047.59,39047.59,39047.59,0],["2018-08-01",39047.59,39047.59,39047.59,39047.59,0],["2018-08-02",39047.59,39047.59,39047.59,39047.59,0],["2018-08-03",39047.59,39047.59,39047.59,39047.59,0],["2018-08-06",37349.87,40473.67,36331.23,40473.67,1950],["2018-08-07",40473.67,40473.67,40473.67,40473.67,0],["2018-08-08",40473.67,40473.67,40473.67,40473.67,0],["2018-08-09",37689.41,38028.96,37689.41,37689.41,80],["2018-08-10",37349.87,37961.05,37349.87,37349.87,150],["2018-08-13",37010.32,37010.32,37010.32,37010.32,10],["2018-08-14",37010.32,37010.32,37010.32,37010.32,50],["2018-08-15",36670.78,36670.78,36670.78,36670.78,10],["2018-08-16",36670.78,36670.78,36670.78,36670.78,70],["2018-08-17",36670.78,36670.78,36670.78,36670.78,0],["2018-08-20",37349.87,37349.87,37349.87,37349.87,30],["2018-08-21",37689.41,37689.41,37689.41,37689.41,80],["2018-08-22",37689.41,37689.41,37689.41,37689.41,0],["2018-08-23",38028.96,38096.86,38028.96,38096.86,80],["2018-08-24",38708.04,40609.49,38708.04,40609.49,80],["2018-08-27",39711.66,39711.66,39711.66,39711.66,50],["2018-08-28",39711.66,40056.98,39711.66,40056.98,120],["2018-08-29",40056.98,40056.98,40056.98,40056.98,0],["2018-08-30",40402.3,40402.3,40402.3,40402.3,20],["2018-08-31",40471.36,40471.36,40471.36,40471.36,30],["2018-09-04",40471.36,40471.36,40471.36,40471.36,0],["2018-09-05",40471.36,40471.36,40471.36,40471.36,0],["2018-09-06",40471.36,40471.36,40471.36,40471.36,0],["2018-09-07",40471.36,40471.36,40471.36,40471.36,0],["2018-09-10",40471.36,40471.36,40471.36,40471.36,0],["2018-09-11",40471.36,40471.36,40471.36,40471.36,0],["2018-09-12",40471.36,40471.36,40471.36,40471.36,0],["2018-09-13",40747.62,40747.62,40747.62,40747.62,200],["2018-09-14",40747.62,42059.83,40747.62,40747.62,520],["2018-09-17",41231.07,41231.07,41231.07,41231.07,200],["2018-09-18",40954.81,41852.64,40954.81,41852.64,580],["2018-09-19",41438.26,41852.64,41438.26,41852.64,110],["2018-09-20",41852.64,41852.64,41852.64,41852.64,20],["2018-09-21",41438.26,41438.26,41438.26,41438.26,60],["2018-09-24",41438.26,41438.26,41438.26,41438.26,20],["2018-09-25",41438.26,41438.26,41438.26,41438.26,0],["2018-09-26",41438.26,41438.26,40747.62,40747.62,190],["2018-09-27",41438.26,41438.26,41438.26,41438.26,10],["2018-09-28",40402.3,41438.26,38606.64,38606.64,1060],["2018-10-01",38606.64,41300.13,38606.64,41300.13,1070],["2018-10-02",41300.13,41300.13,41300.13,41300.13,0],["2018-10-03",39711.66,39711.66,39711.66,39711.66,40],["2018-10-04",39366.34,40056.98,39366.34,40056.98,50],["2018-10-05",39021.03,39021.03,39021.03,39021.03,40],["2018-10-08",39780.73,39780.73,39780.73,39780.73,20],["2018-10-09",39780.73,40056.98,39780.73,40056.98,20],["2018-10-10",40126.05,40126.05,37639.75,37639.75,220],["2018-10-11",38330.39,38330.39,38330.39,38330.39,20],["2018-10-12",38330.39,40056.98,38330.39,40056.98,240],["2018-10-15",40056.98,40056.98,40056.98,40056.98,0],["2018-10-16",40056.98,40056.98,40056.98,40056.98,0],["2018-10-17",40056.98,40056.98,40056.98,40056.98,0],["2018-10-18",40056.98,40056.98,40056.98,40056.98,0],["2018-10-19",40056.98,40056.98,40056.98,40056.98,0],["2018-10-22",40056.98,40056.98,40056.98,40056.98,0],["2018-10-23",37985.07,39987.92,37985.07,39987.92,50],["2018-10-24",39987.92,39987.92,39987.92,39987.92,0],["2018-10-25",39987.92,39987.92,39987.92,39987.92,0],["2018-10-26",39987.92,39987.92,39987.92,39987.92,0],["2018-10-29",39987.92,39987.92,39987.92,39987.92,0],["2018-10-30",39987.92,39987.92,39987.92,39987.92,0],["2018-10-31",39987.92,39987.92,39987.92,39987.92,0],["2018-11-01",39987.92,39987.92,39987.92,39987.92,0],["2018-11-02",39987.92,39987.92,39987.92,39987.92,0],["2018-11-05",39987.92,39987.92,39987.92,39987.92,0],["2018-11-06",39987.92,39987.92,39987.92,39987.92,0],["2018-11-07",39987.92,39987.92,39987.92,39987.92,0],["2018-11-08",39987.92,39987.92,39987.92,39987.92,0],["2018-11-09",39987.92,39987.92,39987.92,39987.92,0],["2018-11-12",39987.92,39987.92,39987.92,39987.92,0],["2018-11-13",39987.92,39987.92,39987.92,39987.92,0],["2018-11-14",39987.92,39987.92,39987.92,39987.92,0],["2018-11-15",39987.92,39987.92,39987.92,39987.92,0],["2018-11-16",39366.34,39987.92,39366.34,39987.92,30],["2018-11-19",40056.98,40056.98,40056.98,40056.98,200],["2018-11-20",40056.98,40056.98,40056.98,40056.98,0],["2018-11-21",40056.98,40056.98,40056.98,40056.98,0],["2018-11-22",40056.98,40056.98,40056.98,40056.98,0],["2018-11-23",39987.92,39987.92,39987.92,39987.92,240],["2018-11-26",39987.92,39987.92,39987.92,39987.92,0],["2018-11-27",39987.92,39987.92,39987.92,39987.92,0],["2018-11-28",39987.92,39987.92,39987.92,39987.92,0],["2018-11-29",38330.39,38330.39,38330.39,38330.39,200],["2018-11-30",35775.03,35775.03,35705.96,35705.96,130],["2018-12-03",36603.79,38192.26,36603.79,38192.26,100],["2018-12-04",38330.39,38330.39,38330.39,38330.39,100],["2018-12-05",37294.43,37916.01,36603.79,36603.79,100],["2018-12-06",37225.37,37294.43,37225.37,37294.43,60],["2018-12-07",37639.75,37639.75,37639.75,37639.75,30],["2018-12-10",37985.07,37985.07,37985.07,37985.07,30],["2018-12-11",38330.39,38675.71,37985.07,38675.71,480],["2018-12-12",39366.34,41092.94,39366.34,41092.94,200],["2018-12-13",40056.98,41438.26,40056.98,41092.94,2210],["2018-12-14",41092.94,41092.94,38675.71,40747.62,730],["2018-12-17",40747.62,41438.26,40678.56,41438.26,660],["2018-12-18",40816.68,42474.21,39159.15,41852.64,2440],["2018-12-19",41852.64,41852.64,41783.58,41783.58,30],["2018-12-20",41783.58,41783.58,41783.58,41783.58,136320],["2018-12-21",39934.75,41561.72,38899.4,40674.28,490],["2018-12-24",40674.28,40674.28,40674.28,40674.28,0],["2018-12-25",40674.28,40674.28,40674.28,40674.28,136260],["2018-12-26",40304.51,40304.51,40304.51,40304.51,60],["2018-12-27",40304.51,40304.51,40304.51,40304.51,0],["2018-12-28",40304.51,40304.51,40304.51,40304.51,0],["2019-01-02",39564.98,40230.56,38455.68,40230.56,60],["2019-01-03",40082.65,40082.65,38455.68,40082.65,30],["2019-01-04",39564.98,39860.79,39564.98,39860.79,70],["2019-01-07",38899.4,39564.98,38899.4,39564.98,80],["2019-01-08",39195.21,39564.98,38825.45,39564.98,350],["2019-01-09",39491.03,39564.98,39491.03,39564.98,220],["2019-01-10",39195.21,39564.98,39195.21,39564.98,60],["2019-01-11",38825.45,38825.45,38455.68,38455.68,160],["2019-01-14",39195.21,39195.21,39195.21,39195.21,40],["2019-01-15",39195.21,39195.21,39195.21,39195.21,160],["2019-01-16",39195.21,39195.21,39195.21,39195.21,0],["2019-01-17",39269.17,39269.17,39269.17,39269.17,750],["2019-01-18",39269.17,39269.17,39269.17,39269.17,0],["2019-01-21",38455.68,38455.68,38455.68,38455.68,30],["2019-01-22",38455.68,38455.68,38455.68,38455.68,0],["2019-01-23",38455.68,38455.68,38455.68,38455.68,20],["2019-01-24",38455.68,38455.68,38455.68,38455.68,0],["2019-01-25",38455.68,38455.68,38455.68,38455.68,1110],["2019-01-28",38455.68,38455.68,38455.68,38455.68,100],["2019-01-29",38455.68,38455.68,38455.68,38455.68,0],["2019-01-30",38455.68,38455.68,38455.68,38455.68,0],["2019-01-31",38455.68,38455.68,38455.68,38455.68,0],["2019-02-01",38455.68,38455.68,38455.68,38455.68,0],["2019-02-11",38825.45,38825.45,38825.45,38825.45,30],["2019-02-12",39195.21,39195.21,39195.21,39195.21,200],["2019-02-13",38455.68,39195.21,38455.68,39195.21,480],["2019-02-14",39195.21,39195.21,39195.21,39195.21,0],["2019-02-15",39195.21,39934.75,39195.21,39934.75,60],["2019-02-18",39934.75,42153.34,39934.75,42153.34,220],["2019-02-19",42153.34,42153.34,42153.34,42153.34,0],["2019-02-20",42153.34,42153.34,42153.34,42153.34,0],["2019-02-21",42153.34,42153.34,42153.34,42153.34,0],["2019-02-22",41044.04,41044.04,41044.04,41044.04,30],["2019-02-25",41044.04,41044.04,41044.04,41044.04,0],["2019-02-26",41044.04,41044.04,41044.04,41044.04,0],["2019-02-27",41044.04,41044.04,41044.04,41044.04,0],["2019-02-28",39934.75,40674.28,39934.75,40674.28,60],["2019-03-01",40674.28,40674.28,40674.28,40674.28,0],["2019-03-04",40970.09,43484.5,40822.18,41044.04,14850],["2019-03-05",41044.04,41044.04,41044.04,41044.04,150],["2019-03-06",40674.28,40674.28,40674.28,40674.28,60],["2019-03-07",38011.96,41487.76,38011.96,41487.76,80],["2019-03-08",41487.76,41487.76,41487.76,41487.76,10],["2019-03-11",41487.76,41487.76,41487.76,41487.76,50],["2019-03-12",41487.76,41857.53,41487.76,41857.53,40],["2019-03-13",42153.34,42153.34,41044.04,41044.04,60],["2019-03-14",41044.04,41044.04,41044.04,41044.04,10],["2019-03-15",41044.04,41044.04,41044.04,41044.04,0],["2019-03-18",40674.28,40674.28,40674.28,40674.28,90],["2019-03-19",40674.28,40674.28,40674.28,40674.28,500],["2019-03-20",40674.28,40674.28,40674.28,40674.28,0],["2019-03-21",40674.28,40674.28,40674.28,40674.28,10],["2019-03-22",40674.28,40674.28,40674.28,40674.28,0],["2019-03-25",40304.51,41487.76,40304.51,41487.76,40],["2019-03-26",41487.76,41857.53,41487.76,41857.53,130],["2019-03-27",41857.53,41857.53,41857.53,41857.53,0],["2019-03-28",41857.53,41857.53,41857.53,41857.53,0],["2019-03-29",41857.53,41857.53,41857.53,41857.53,0],["2019-04-01",41783.58,41783.58,41783.58,41783.58,10],["2019-04-02",41783.58,42523.11,41783.58,42005.44,1010],["2019-04-03",42153.34,42153.34,42153.34,42153.34,500],["2019-04-04",42153.34,42153.34,42153.34,42153.34,330],["2019-04-05",42153.34,42153.34,42153.34,42153.34,10],["2019-04-08",42153.34,42153.34,42153.34,42153.34,0],["2019-04-09",42523.11,42523.11,42523.11,42523.11,10],["2019-04-10",42523.11,42523.11,42523.11,42523.11,10],["2019-04-11",42523.11,42523.11,42523.11,42523.11,0],["2019-04-12",42523.11,42523.11,42523.11,42523.11,0],["2019-04-16",39638.93,39638.93,39638.93,39638.93,10],["2019-04-17",39638.93,39638.93,39638.93,39638.93,0],["2019-04-18",42375.2,42375.2,42375.2,42375.2,10],["2019-04-19",42449.15,42449.15,42449.15,42449.15,10],["2019-04-22",42449.15,42449.15,42449.15,42449.15,4000],["2019-04-23",42449.15,42449.15,42449.15,42449.15,10],["2019-04-24",42523.11,42523.11,42523.11,42523.11,10],["2019-04-25",41413.81,41413.81,41413.81,41413.81,50],["2019-04-26",41413.81,41413.81,41413.81,41413.81,10],["2019-05-02",41044.04,41044.04,41044.04,41044.04,130],["2019-05-03",40674.28,40674.28,40674.28,40674.28,30],["2019-05-06",40674.28,40674.28,40674.28,40674.28,0],["2019-05-07",41413.81,41413.81,41413.81,41413.81,10],["2019-05-08",40674.28,40674.28,39934.75,39934.75,50],["2019-05-09",39934.75,39934.75,39934.75,39934.75,0],["2019-05-10",40674.28,40674.28,40674.28,40674.28,10],["2019-05-13",40674.28,40674.28,40674.28,40674.28,0],["2019-05-14",41413.81,41413.81,41413.81,41413.81,10],["2019-05-15",41413.81,41413.81,41413.81,41413.81,0],["2019-05-16",41413.81,41413.81,41413.81,41413.81,0],["2019-05-17",41413.81,41413.81,41413.81,41413.81,1000],["2019-05-20",41413.81,41413.81,41413.81,41413.81,0],["2019-05-21",41413.81,41413.81,41413.81,41413.81,0],["2019-05-22",39195.21,39195.21,39195.21,39195.21,1270],["2019-05-23",39195.21,39195.21,39195.21,39195.21,0],["2019-05-24",41931.48,41931.48,41931.48,41931.48,60],["2019-05-27",39195.21,41339.86,39195.21,41339.86,510],["2019-05-28",41339.86,41339.86,41339.86,41339.86,0],["2019-05-29",41339.86,41339.86,41339.86,41339.86,0],["2019-05-30",38677.54,40674.28,38677.54,39934.75,110],["2019-05-31",41413.81,41413.81,39934.75,39934.75,30],["2019-06-03",37716.15,40674.28,37420.34,40674.28,1050],["2019-06-04",41339.86,41339.86,41339.86,41339.86,20],["2019-06-05",41339.86,41339.86,41339.86,41339.86,10],["2019-06-06",42079.39,42079.39,42079.39,42079.39,20],["2019-06-07",42005.44,43484.5,39195.21,42153.34,1040],["2019-06-10",39269.17,39269.17,39269.17,39269.17,10],["2019-06-11",40526.37,40526.37,40526.37,40526.37,10],["2019-06-12",40526.37,40526.37,37716.15,40230.56,140],["2019-06-13",40230.56,40230.56,40230.56,40230.56,0],["2019-06-14",40230.56,40230.56,40230.56,40230.56,0],["2019-06-17",38011.96,38011.96,38011.96,38011.96,10],["2019-06-18",38825.45,39860.79,38825.45,39860.79,80],["2019-06-19",39860.79,39934.75,38825.45,38825.45,80],["2019-06-20",40526.37,40526.37,40230.56,40230.56,30],["2019-06-21",39934.75,39934.75,39934.75,39934.75,10],["2019-06-24",39195.21,39564.98,39195.21,39564.98,30],["2019-06-25",40304.51,40304.51,39564.98,39564.98,60],["2019-06-26",39195.21,39934.75,39195.21,39934.75,100],["2019-06-27",39269.17,39269.17,39269.17,39269.17,20],["2019-06-28",39564.98,39564.98,39564.98,39564.98,30],["2019-07-01",39564.98,39564.98,39564.98,39564.98,20],["2019-07-02",39934.75,40304.51,39934.75,40304.51,70],["2019-07-03",40304.51,40674.28,40304.51,40674.28,20],["2019-07-04",40304.51,40304.51,37864.05,37864.05,100],["2019-07-05",39934.75,40304.51,39934.75,40304.51,250],["2019-07-08",40304.51,40304.51,40304.51,40304.51,0],["2019-07-09",39564.98,39564.98,39564.98,39564.98,20],["2019-07-10",39564.98,39564.98,39564.98,39564.98,0],["2019-07-11",39195.21,40674.28,39195.21,40674.28,310],["2019-07-12",40674.28,40674.28,40674.28,40674.28,500],["2019-07-15",40674.28,40674.28,40674.28,40674.28,0],["2019-07-16",40674.28,40674.28,40674.28,40674.28,0],["2019-07-17",40674.28,40674.28,40674.28,40674.28,0],["2019-07-18",40674.28,40674.28,40674.28,40674.28,0],["2019-07-19",40674.28,40674.28,40674.28,40674.28,0],["2019-07-22",39564.98,39564.98,39564.98,39564.98,20],["2019-07-23",39564.98,39564.98,39564.98,39564.98,0],["2019-07-24",39269.17,39269.17,39269.17,39269.17,10],["2019-07-25",39269.17,39269.17,39269.17,39269.17,100],["2019-07-26",39195.21,39269.17,39195.21,39269.17,90],["2019-07-29",39269.17,39269.17,39269.17,39269.17,160],["2019-07-30",39934.75,39934.75,39934.75,39934.75,10],["2019-07-31",39934.75,39934.75,39934.75,39934.75,10],["2019-08-01",39934.75,39934.75,39934.75,39934.75,0],["2019-08-02",39269.17,39269.17,38455.68,38455.68,40],["2019-08-05",39934.75,39934.75,39934.75,39934.75,10],["2019-08-06",39934.75,39934.75,39934.75,39934.75,0],["2019-08-07",39934.75,39934.75,39934.75,39934.75,0],["2019-08-08",37716.15,37716.15,37716.15,37716.15,20],["2019-08-09",37716.15,37716.15,37716.15,37716.15,0],["2019-08-12",37716.15,37716.15,37716.15,37716.15,0],["2019-08-13",39934.75,39934.75,39934.75,39934.75,10],["2019-08-14",39934.75,39934.75,39934.75,39934.75,0],["2019-08-15",39934.75,39934.75,39934.75,39934.75,0],["2019-08-16",39934.75,39934.75,39934.75,39934.75,0],["2019-08-19",39934.75,39934.75,39934.75,39934.75,0],["2019-08-20",39934.75,39934.75,39934.75,39934.75,0],["2019-08-21",40600.32,40674.28,40600.32,40674.28,100],["2019-08-22",40674.28,40674.28,40674.28,40674.28,0],["2019-08-23",40674.28,40674.28,40674.28,40674.28,0],["2019-08-26",40674.28,40674.28,40674.28,40674.28,0],["2019-08-27",40674.28,40674.28,40674.28,40674.28,0],["2019-08-28",40674.28,40674.28,40674.28,40674.28,0],["2019-08-29",40674.28,40674.28,40674.28,40674.28,0],["2019-08-30",40674.28,40674.28,40674.28,40674.28,0],["2019-09-03",40674.28,40674.28,40674.28,40674.28,0],["2019-09-04",40674.28,40674.28,40674.28,40674.28,0],["2019-09-05",40674.28,40674.28,40674.28,40674.28,0],["2019-09-06",38011.96,42153.34,38011.96,42153.34,20],["2019-09-09",42153.34,42153.34,42153.34,42153.34,0],["2019-09-10",42153.34,42153.34,42153.34,42153.34,0],["2019-09-11",42153.34,42153.34,42153.34,42153.34,100],["2019-09-12",42153.34,42153.34,42153.34,42153.34,0],["2019-09-13",42153.34,42153.34,42153.34,42153.34,0],["2019-09-16",42153.34,42153.34,42153.34,42153.34,0],["2019-09-17",42153.34,42153.34,42153.34,42153.34,0],["2019-09-18",42153.34,42153.34,42153.34,42153.34,0],["2019-09-19",42153.34,42153.34,42153.34,42153.34,0],["2019-09-20",42153.34,42153.34,42153.34,42153.34,0],["2019-09-23",42153.34,42153.34,42153.34,42153.34,0],["2019-09-24",39343.12,39343.12,39343.12,39343.12,30],["2019-09-25",39417.07,39417.07,39343.12,39343.12,260],["2019-09-26",36606.85,41118.0,36606.85,41118.0,820],["2019-09-27",41118.0,41118.0,41118.0,41118.0,0],["2019-09-30",41118.0,41118.0,41118.0,41118.0,0],["2019-10-01",38381.73,38455.68,38307.77,38455.68,570],["2019-10-02",38529.63,38529.63,38529.63,38529.63,70],["2019-10-03",38825.45,38825.45,38825.45,38825.45,30],["2019-10-04",40378.46,40970.09,36237.08,36237.08,60],["2019-10-07",36237.08,38751.49,34905.93,36274.06,50],["2019-10-08",34795.0,38603.59,34795.0,37050.57,30],["2019-10-09",34868.95,36976.62,34868.95,36976.62,20],["2019-10-10",36348.01,36348.01,36348.01,36348.01,10],["2019-10-11",36421.97,38825.45,36421.97,36458.94,30],["2019-10-14",36458.94,38973.35,36458.94,38973.35,410],["2019-10-15",38455.68,40526.37,37346.38,40526.37,50],["2019-10-16",40600.32,40600.32,40600.32,40600.32,10],["2019-10-17",37790.1,40230.56,37790.1,40230.56,700],["2019-10-18",37642.19,37642.19,37642.19,37642.19,10],["2019-10-21",39195.21,39195.21,37716.15,37716.15,20],["2019-10-22",37124.52,37124.52,36939.64,36939.64,50],["2019-10-23",36939.64,36939.64,36939.64,36939.64,0],["2019-10-24",36163.13,36163.13,36163.13,36163.13,10],["2019-10-25",38455.68,38455.68,36163.13,36976.62,50],["2019-10-28",36976.62,36976.62,36976.62,36976.62,10],["2019-10-29",36976.62,36976.62,36976.62,36976.62,10],["2019-10-30",37716.15,37716.15,36976.62,36976.62,20],["2019-10-31",37716.15,37716.15,37716.15,37716.15,10],["2019-11-01",36976.62,38455.68,36976.62,38455.68,130],["2019-11-04",36237.08,36237.08,36237.08,36237.08,20],["2019-11-05",36976.62,36976.62,36976.62,36976.62,10],["2019-11-06",36311.04,39195.21,35534.53,39195.21,470],["2019-11-07",41931.48,41931.48,41931.48,41931.48,10],["2019-11-08",41931.48,41931.48,41931.48,41931.48,0],["2019-11-11",44224.03,44224.03,42079.39,42079.39,110],["2019-11-12",39195.21,44297.99,39195.21,44297.99,30],["2019-11-13",41265.9,41265.9,41265.9,41265.9,30],["2019-11-14",43928.22,43928.22,43928.22,43928.22,10],["2019-11-15",43928.22,43928.22,43928.22,43928.22,0],["2019-11-18",44002.17,44002.17,40896.14,40896.14,6350],["2019-11-19",40896.14,41044.04,40896.14,40896.14,180],["2019-11-20",40674.28,40674.28,39934.75,39934.75,1040],["2019-11-21",39712.89,39934.75,39712.89,39934.75,5750],["2019-11-22",39934.75,39934.75,38085.91,39860.79,380],["2019-11-25",40378.46,40378.46,40378.46,40378.46,30],["2019-11-26",38455.68,38455.68,38455.68,38455.68,10],["2019-11-27",38455.68,38455.68,38455.68,38455.68,0],["2019-11-28",38455.68,38455.68,38455.68,38455.68,0],["2019-11-29",38455.68,38455.68,38455.68,38455.68,0],["2019-12-02",40230.56,40304.51,39195.21,39934.75,5880],["2019-12-03",38233.82,39934.75,38159.87,39934.75,3540],["2019-12-04",41783.58,41783.58,39564.98,39934.75,206050],["2019-12-05",39934.75,39934.75,39934.75,39934.75,420],["2019-12-06",38838.5,38838.5,38838.5,38838.5,10],["2019-12-09",38838.5,41344.21,38838.5,41344.21,197100],["2019-12-10",41344.21,41344.21,41344.21,41344.21,0],["2019-12-11",41344.21,41344.21,41344.21,41344.21,0],["2019-12-12",41344.21,41344.21,41344.21,41344.21,0],["2019-12-13",41344.21,41344.21,41344.21,41344.21,0],["2019-12-16",41344.21,41344.21,41344.21,41344.21,0],["2019-12-17",41344.21,41344.21,41344.21,41344.21,0],["2019-12-18",38486.13,41109.3,38486.13,41109.3,300],["2019-12-19",41109.3,41109.3,41109.3,41109.3,0],["2019-12-20",41187.6,41187.6,41187.6,41187.6,50],["2019-12-23",38486.13,38525.28,38368.68,38368.68,230],["2019-12-24",38368.68,40639.48,38368.68,40639.48,20],["2019-12-25",37977.16,37977.16,37977.16,37977.16,10],["2019-12-26",38368.68,39112.56,35353.99,39112.56,700],["2019-12-27",39151.71,39151.71,38368.68,39151.71,2680],["2019-12-30",37272.43,37272.43,37272.43,37272.43,10],["2019-12-31",39151.71,39151.71,37350.73,37350.73,30],["2020-01-02",35706.36,39073.41,35706.36,39073.41,120],["2020-01-03",39151.71,41500.81,39151.71,41500.81,320],["2020-01-06",39934.75,39934.75,38681.89,38681.89,30],["2020-01-07",39151.71,40717.78,39151.71,40717.78,40],["2020-01-08",40717.78,40717.78,40717.78,40717.78,0],["2020-01-09",40717.78,40717.78,40717.78,40717.78,0],["2020-01-10",40717.78,40717.78,40717.78,40717.78,0],["2020-01-13",38799.35,40717.78,38799.35,40717.78,80],["2020-01-14",40717.78,40717.78,40717.78,40717.78,0],["2020-01-15",41344.21,41344.21,41344.21,41344.21,10],["2020-01-16",41500.81,41500.81,38486.13,38486.13,790],["2020-01-17",38486.13,38486.13,38486.13,38486.13,10],["2020-01-20",38486.13,38486.13,38486.13,38486.13,0],["2020-01-21",39112.56,39112.56,39112.56,39112.56,10],["2020-01-22",39112.56,39112.56,39112.56,39112.56,30],["2020-01-30",39112.56,39112.56,39112.56,39112.56,0],["2020-01-31",40326.26,40326.26,40326.26,40326.26,50],["2020-02-03",37977.16,40639.48,37507.34,39934.75,580],["2020-02-04",40717.78,40717.78,40717.78,40717.78,20],["2020-02-05",40717.78,40717.78,40717.78,40717.78,0],["2020-02-06",39934.75,39934.75,37898.86,37898.86,440],["2020-02-07",38368.68,38368.68,38368.68,38368.68,470],["2020-02-10",39151.71,39151.71,39151.71,39151.71,10],["2020-02-11",38368.68,39151.71,38368.68,39151.71,170],["2020-02-12",38368.68,38368.68,38368.68,38368.68,270],["2020-02-13",38368.68,38368.68,38368.68,38368.68,100],["2020-02-14",39230.01,39230.01,39230.01,39230.01,10],["2020-02-17",36802.61,36802.61,36489.39,36489.39,30],["2020-02-18",38995.1,38995.1,36880.91,38368.68,50],["2020-02-19",38368.68,38368.68,38368.68,38368.68,0],["2020-02-20",38368.68,38368.68,38368.68,38368.68,4060],["2020-02-21",39151.71,39151.71,39073.41,39073.41,50],["2020-02-24",39151.71,39151.71,39151.71,39151.71,10],["2020-02-25",39151.71,39151.71,39151.71,39151.71,0],["2020-02-26",39151.71,39151.71,39151.71,39151.71,0],["2020-02-27",39151.71,39151.71,39151.71,39151.71,40],["2020-02-28",38721.04,38760.19,38721.04,38760.19,50],["2020-03-02",38368.68,38368.68,38368.68,38368.68,20],["2020-03-03",36920.06,39073.41,36920.06,39073.41,30],["2020-03-04",39073.41,39073.41,39073.41,39073.41,0],["2020-03-05",38760.19,38760.19,38760.19,38760.19,10],["2020-03-06",38760.19,38760.19,38760.19,38760.19,0],["2020-03-09",38760.19,38760.19,38760.19,38760.19,0],["2020-03-10",36802.61,36802.61,36802.61,36802.61,10],["2020-03-11",36802.61,36802.61,36802.61,36802.61,10],["2020-03-12",36802.61,36802.61,34257.75,34257.75,40],["2020-03-13",34453.51,34453.51,32104.4,32887.44,4230],["2020-03-16",35158.24,35158.24,31321.37,35158.24,3950],["2020-03-17",35158.24,35158.24,35158.24,35158.24,0],["2020-03-18",37429.04,37429.04,37194.13,37194.13,120],["2020-03-19",34766.72,35236.54,34688.42,35236.54,3190],["2020-03-20",32926.59,37703.1,32769.98,37703.1,1510],["2020-03-23",40013.05,40013.05,35119.08,38760.19,170],["2020-03-24",39699.83,39699.83,36058.73,37977.16,140],["2020-03-25",35353.99,38368.68,35353.99,38368.68,1060],["2020-03-26",35784.66,35784.66,35784.66,35784.66,50],["2020-03-27",33827.08,33827.08,33827.08,33827.08,40],["2020-03-30",36176.18,36176.18,36176.18,36176.18,490],["2020-03-31",36254.48,36254.48,36254.48,36254.48,10],["2020-04-01",34140.29,34140.29,34101.14,34101.14,880],["2020-04-03",34101.14,34101.14,34101.14,34101.14,0],["2020-04-06",34140.29,34140.29,34140.29,34140.29,20],["2020-04-07",34453.51,34453.51,34140.29,34140.29,1090],["2020-04-08",35236.54,35236.54,35236.54,35236.54,10],["2020-04-09",35236.54,36802.61,35236.54,36802.61,100],["2020-04-10",36802.61,36802.61,36802.61,36802.61,30000],["2020-04-13",36802.61,36802.61,36802.61,36802.61,0],["2020-04-14",35314.84,35314.84,35275.69,35275.69,90],["2020-04-15",35275.69,35275.69,35275.69,35275.69,0],["2020-04-16",35275.69,35275.69,35275.69,35275.69,0],["2020-04-17",35197.39,35197.39,35197.39,35197.39,10],["2020-04-20",35236.54,35236.54,35236.54,35236.54,10],["2020-04-21",35236.54,35236.54,35236.54,35236.54,0],["2020-04-22",35236.54,35236.54,35236.54,35236.54,0],["2020-04-23",35236.54,35236.54,35236.54,35236.54,0],["2020-04-24",35236.54,35236.54,32769.98,32769.98,790],["2020-04-27",35040.78,35040.78,35040.78,35040.78,110],["2020-04-28",35040.78,35040.78,35040.78,35040.78,0],["2020-04-29",34845.02,35236.54,34453.51,34453.51,210],["2020-05-04",34453.51,34453.51,34453.51,34453.51,0],["2020-05-05",34453.51,34453.51,34453.51,34453.51,20],["2020-05-06",34453.51,34453.51,34453.51,34453.51,0],["2020-05-07",34453.51,34453.51,34453.51,34453.51,200],["2020-05-08",34453.51,34453.51,34453.51,34453.51,280],["2020-05-11",34061.99,34061.99,34061.99,34061.99,20],["2020-05-12",34453.51,34453.51,33670.47,33670.47,50],["2020-05-13",34061.99,34061.99,34061.99,34061.99,30],["2020-05-14",34061.99,34061.99,34061.99,34061.99,120],["2020-05-15",33670.47,34061.99,33670.47,34061.99,380],["2020-05-18",34061.99,34061.99,34061.99,34061.99,0],["2020-05-19",34061.99,34061.99,34061.99,34061.99,200],["2020-05-20",36411.09,36411.09,35236.54,35236.54,680],["2020-05-21",35236.54,35236.54,35236.54,35236.54,10],["2020-05-22",35706.36,35706.36,35706.36,35706.36,10],["2020-05-25",35745.51,35745.51,34101.14,35706.36,60],["2020-05-26",35706.36,35706.36,35706.36,35706.36,770],["2020-05-27",35706.36,35706.36,35706.36,35706.36,0],["2020-05-28",35706.36,35706.36,35706.36,35706.36,0],["2020-05-29",35706.36,35706.36,35706.36,35706.36,0],["2020-06-01",33670.47,35588.91,33239.8,33239.8,1070],["2020-06-02",33239.8,33239.8,33239.8,33239.8,20],["2020-06-03",33239.8,33239.8,33239.8,33239.8,30],["2020-06-04",33357.26,33357.26,31321.37,33357.26,430],["2020-06-05",31321.37,33357.26,31321.37,33357.26,180],["2020-06-08",33357.26,33357.26,33357.26,33357.26,0],["2020-06-09",33357.26,33357.26,33357.26,33357.26,20],["2020-06-10",33357.26,33670.47,33357.26,33670.47,140],["2020-06-11",33670.47,33670.47,33670.47,33670.47,0],["2020-06-12",31321.37,34453.51,31321.37,34453.51,20],["2020-06-15",34453.51,34453.51,32887.44,32887.44,620],["2020-06-16",34218.6,34218.6,31399.67,34218.6,80],["2020-06-17",35706.36,35706.36,32104.4,32104.4,280],["2020-06-18",32104.4,32104.4,32104.4,32104.4,0],["2020-06-19",32104.4,32104.4,32104.4,32104.4,0],["2020-06-22",31321.37,33513.86,31321.37,33513.86,320],["2020-06-23",33553.02,33553.02,33553.02,33553.02,10],["2020-06-24",33553.02,33553.02,33553.02,33553.02,0],["2020-06-25",31360.52,35588.91,31360.52,35588.91,1140],["2020-06-26",35588.91,35588.91,35588.91,35588.91,0],["2020-06-29",33122.35,35980.42,33122.35,35079.93,210],["2020-06-30",35941.27,35941.27,35941.27,35941.27,10],["2020-07-01",33435.56,35862.97,33435.56,33670.47,1170],["2020-07-02",34061.99,34061.99,34061.99,34061.99,40],["2020-07-03",31830.34,31830.34,31830.34,31830.34,10],["2020-07-06",33200.65,33239.8,33200.65,33239.8,80],["2020-07-07",33239.8,33239.8,33239.8,33239.8,0],["2020-07-08",31008.15,33278.95,31008.15,33278.95,110],["2020-07-09",33278.95,33278.95,33278.95,33278.95,20],["2020-07-10",33278.95,33278.95,33278.95,33278.95,190],["2020-07-13",30969.0,33318.11,30969.0,33318.11,230],["2020-07-14",33631.32,33670.47,33631.32,33670.47,120],["2020-07-15",33670.47,33670.47,33670.47,33670.47,60],["2020-07-16",34414.35,35236.54,34414.35,35236.54,3150],["2020-07-17",35236.54,35236.54,35236.54,35236.54,0],["2020-07-20",35236.54,35236.54,35236.54,35236.54,50],["2020-07-21",32769.98,35158.24,32769.98,32769.98,120],["2020-07-22",32809.13,32809.13,32809.13,32809.13,10],["2020-07-23",32809.13,32809.13,32809.13,32809.13,0],["2020-07-24",31438.82,33670.47,31438.82,33670.47,70],["2020-07-27",33670.47,33670.47,33670.47,33670.47,0],["2020-07-28",31869.49,35001.63,31321.37,35001.63,50],["2020-07-29",32574.22,35158.24,32574.22,35158.24,320],["2020-07-30",36019.57,36019.57,33670.47,36019.57,530],["2020-07-31",37468.19,37468.19,37468.19,37468.19,30],["2020-08-03",39112.56,39112.56,39112.56,39112.56,10],["2020-08-04",39151.71,39151.71,39151.71,39151.71,20],["2020-08-05",39151.71,39151.71,39151.71,39151.71,0],["2020-08-06",39151.71,39934.75,39151.71,39934.75,30],["2020-08-07",37154.97,37154.97,37154.97,37154.97,150],["2020-08-10",37154.97,37194.13,37115.82,37194.13,180],["2020-08-11",37194.13,37194.13,37194.13,37194.13,0],["2020-08-12",34610.11,38368.68,34610.11,38368.68,310],["2020-08-13",38368.68,38368.68,37977.16,38368.68,180],["2020-08-14",38368.68,38368.68,38368.68,38368.68,0],["2020-08-17",38329.52,39151.71,35706.36,39151.71,3260],["2020-08-18",39151.71,39151.71,39151.71,39151.71,20],["2020-08-19",39151.71,39151.71,39151.71,39151.71,0],["2020-08-20",39151.71,39151.71,39151.71,39151.71,0],["2020-08-21",36411.09,38368.68,36411.09,38368.68,1770],["2020-08-24",39151.71,39151.71,38407.83,39151.71,43420],["2020-08-25",39151.71,39151.71,36489.39,39151.71,260],["2020-08-26",36567.7,36567.7,36567.7,36567.7,10],["2020-08-27",38368.68,39112.56,38368.68,39073.41,420],["2020-08-28",39073.41,39073.41,39073.41,39073.41,0],["2020-08-31",39073.41,39073.41,39073.41,39073.41,20],["2020-09-01",39073.41,39073.41,39073.41,39073.41,0],["2020-09-03",36802.61,36802.61,36802.61,36802.61,3540],["2020-09-04",34257.75,38760.19,34257.75,38760.19,90],["2020-09-07",36802.61,39112.56,36802.61,39112.56,2460],["2020-09-08",38681.89,38760.19,38681.89,38760.19,450],["2020-09-09",39151.71,41344.21,36215.33,36215.33,3060],["2020-09-10",33944.53,37507.34,33944.53,37507.34,30],["2020-09-11",36880.91,36880.91,36880.91,36880.91,100],["2020-09-14",38760.19,38760.19,38290.37,38760.19,410],["2020-09-15",38760.19,38760.19,38760.19,38760.19,0],["2020-09-16",38290.37,39151.71,38290.37,39151.71,7370],["2020-09-17",39151.71,39151.71,39151.71,39151.71,0],["2020-09-18",39112.56,39112.56,36959.22,36959.22,5510],["2020-09-21",36959.22,39073.41,36959.22,39073.41,2270],["2020-09-22",39073.41,39073.41,39073.41,39073.41,0],["2020-09-23",36802.61,36802.61,36802.61,36802.61,10],["2020-09-24",36802.61,36959.22,36802.61,36959.22,390],["2020-09-25",34610.11,34610.11,34610.11,34610.11,10],["2020-09-28",34649.26,34649.26,34649.26,34649.26,0],["2020-09-29",34649.26,36724.3,34649.26,36724.3,250],["2020-09-30",36802.61,36802.61,36802.61,36802.61,40],["2020-10-01",36802.61,36802.61,36802.61,36802.61,0],["2020-10-02",34492.66,34492.66,34492.66,34492.66,200],["2020-10-05",36176.18,36176.18,36019.57,36019.57,150],["2020-10-06",38251.22,38251.22,37859.7,37859.7,30],["2020-10-07",37585.64,37585.64,37585.64,37585.64,10],["2020-10-08",37507.34,37507.34,37507.34,37507.34,500],["2020-10-09",37507.34,37507.34,37507.34,37507.34,0],["2020-10-12",35236.54,35314.84,35236.54,35314.84,20250],["2020-10-13",35236.54,37585.64,35236.54,37585.64,10010],["2020-10-14",37585.64,37585.64,37585.64,37585.64,0],["2020-10-15",37585.64,37585.64,37585.64,37585.64,0],["2020-10-16",37585.64,37585.64,37585.64,37585.64,0],["2020-10-19",37585.64,37585.64,37585.64,37585.64,0],["2020-10-20",37507.34,37507.34,37507.34,37507.34,10],["2020-10-21",38603.59,38603.59,34923.33,38446.98,2040],["2020-10-22",41109.3,41109.3,41109.3,41109.3,10],["2020-10-23",41109.3,41109.3,38251.22,38251.22,490],["2020-10-26",38251.22,38251.22,36880.91,36880.91,1210],["2020-10-27",38368.68,38368.68,38368.68,38368.68,0],["2020-10-28",38368.68,38368.68,38212.07,38212.07,20],["2020-10-29",38212.07,38212.07,35549.75,37742.25,2080],["2020-10-30",37742.25,37742.25,37742.25,37742.25,10],["2020-11-02",40326.26,40326.26,37663.95,37663.95,20],["2020-11-03",39073.41,39073.41,37272.43,37272.43,20],["2020-11-04",37468.19,37468.19,37350.73,37468.19,110],["2020-11-05",35628.06,37429.04,35628.06,37429.04,1010],["2020-11-06",35353.99,35353.99,35353.99,35353.99,30],["2020-11-09",37507.34,37703.1,37194.13,37703.1,10440],["2020-11-10",40247.96,40326.26,37703.1,40326.26,5670],["2020-11-11",43066.88,43066.88,43066.88,43066.88,197120],["2020-11-12",43473.17,43473.17,40060.33,42254.3,250],["2020-11-13",42254.3,42254.3,39329.0,39329.0,430],["2020-11-16",39329.0,39572.78,39329.0,39572.78,197360],["2020-11-17",41441.72,41441.72,40304.1,40304.1,1980],["2020-11-18",43066.88,43066.88,43066.88,43066.88,20],["2020-11-19",43066.88,43066.88,40060.33,40141.58,590],["2020-11-20",42254.3,42254.3,37460.06,37460.06,110],["2020-11-23",40060.33,40060.33,40060.33,40060.33,79030],["2020-11-24",41604.23,41604.23,39003.97,39003.97,830],["2020-11-25",41360.46,41360.46,40629.13,40629.13,30],["2020-11-26",41848.01,41848.01,41848.01,41848.01,20],["2020-11-27",41604.23,41848.01,41441.72,41441.72,540],["2020-11-30",41848.01,41848.01,40629.13,40629.13,260],["2020-12-01",38272.64,38272.64,38150.76,38150.76,6920],["2020-12-02",38150.76,38516.42,35509.86,38516.42,8850],["2020-12-03",38760.19,41197.94,38760.19,41197.94,90],["2020-12-04",41035.43,41035.43,38435.16,38475.79,460],["2020-12-07",38638.31,38638.31,36566.22,37378.8,2460],["2020-12-08",37378.8,38597.68,36972.51,38597.68,1350],["2020-12-09",38191.39,38191.39,38150.76,38191.39,1330],["2020-12-10",38191.39,38191.39,38191.39,38191.39,150],["2020-12-11",35753.64,35753.64,35753.64,35753.64,50],["2020-12-14",38150.76,38150.76,37825.72,38110.13,1180],["2020-12-15",37785.09,37785.09,37785.09,37785.09,490],["2020-12-16",37378.8,37378.8,36647.48,36810.0,720],["2020-12-17",36810.0,36810.0,36810.0,36810.0,80],["2020-12-18",36972.51,36972.51,36566.22,36566.22,3170],["2020-12-21",36566.22,37378.8,36159.93,37378.8,11770],["2020-12-22",37378.8,37378.8,37378.8,37378.8,0],["2020-12-23",37378.8,37378.8,36566.22,36566.22,210],["2020-12-24",34941.06,37378.8,34941.06,37297.54,2840],["2020-12-25",39247.74,39247.74,35062.94,37378.8,690],["2020-12-28",36566.22,36728.74,36566.22,36728.74,850],["2020-12-29",36728.74,36972.51,36728.74,36972.51,30],["2020-12-30",37622.58,37622.58,36566.22,37378.8,3750],["2020-12-31",37216.29,37378.8,35022.31,37378.8,3270],["2021-01-04",35184.83,38191.39,35184.83,38191.39,300],["2021-01-05",38191.39,38191.39,38191.39,38191.39,100],["2021-01-06",35591.12,35672.38,35591.12,35672.38,1800],["2021-01-07",35672.38,35916.15,35672.38,35916.15,200],["2021-01-08",38028.87,38028.87,38028.87,38028.87,100],["2021-01-11",38028.87,38028.87,38028.87,38028.87,0],["2021-01-12",37866.35,37866.35,35591.12,37297.54,900],["2021-01-13",37256.92,37378.8,36972.51,36972.51,2600],["2021-01-14",36972.51,36972.51,36972.51,36972.51,0],["2021-01-15",36972.51,36972.51,36972.51,36972.51,0],["2021-01-18",37703.84,37703.84,37703.84,37703.84,400],["2021-01-19",37378.8,37378.8,37378.8,37378.8,500],["2021-01-20",37378.8,37378.8,37378.8,37378.8,0],["2021-01-21",37785.09,37785.09,37785.09,37785.09,1200],["2021-01-22",35591.12,35591.12,35591.12,35591.12,100],["2021-01-25",37622.58,37622.58,37622.58,37622.58,100],["2021-01-26",37622.58,37622.58,37581.95,37581.95,200],["2021-01-27",35794.27,35794.27,35794.27,35794.27,100],["2021-01-28",35794.27,35794.27,35794.27,35794.27,0],["2021-01-29",35794.27,35794.27,35794.27,35794.27,0],["2021-02-01",33437.78,33437.78,33437.78,33437.78,100],["2021-02-02",35753.64,35753.64,35753.64,35753.64,100],["2021-02-03",35753.64,35753.64,35753.64,35753.64,0],["2021-02-04",33275.26,33275.26,33275.26,33275.26,100],["2021-02-05",35591.12,35591.12,35591.12,35591.12,100],["2021-02-08",35428.6,35428.6,35428.6,35428.6,100],["2021-02-09",32950.23,37785.09,32950.23,37785.09,300],["2021-02-17",35591.12,37785.09,35591.12,37785.09,900],["2021-02-18",37785.09,37785.09,37785.09,37785.09,200],["2021-02-19",37785.09,37785.09,37785.09,37785.09,0],["2021-02-22",35834.9,35834.9,35753.64,35753.64,1000],["2021-02-23",35753.64,35753.64,35753.64,35753.64,100],["2021-02-24",35753.64,35753.64,35753.64,35753.64,20000],["2021-02-25",35753.64,37744.47,35753.64,37744.47,10100],["2021-02-26",36566.22,37338.17,36566.22,37338.17,400],["2021-03-01",37785.09,37785.09,37785.09,37785.09,1300],["2021-03-02",37785.09,37785.09,37785.09,37785.09,0],["2021-03-03",37785.09,37785.09,37785.09,37785.09,0],["2021-03-04",37785.09,37785.09,37785.09,37785.09,0],["2021-03-05",37785.09,37785.09,37785.09,37785.09,0],["2021-03-08",37785.09,37785.09,37785.09,37785.09,0],["2021-03-09",36566.22,36566.22,35834.9,35834.9,400],["2021-03-10",35834.9,35834.9,35834.9,35834.9,0],["2021-03-11",35834.9,35834.9,35834.9,35834.9,0],["2021-03-12",36566.22,36566.22,36566.22,36566.22,400],["2021-03-15",36566.22,36566.22,36566.22,36566.22,0],["2021-03-16",36566.22,36566.22,36566.22,36566.22,0],["2021-03-17",37744.47,37785.09,37744.47,37785.09,5000],["2021-03-18",37785.09,37785.09,37785.09,37785.09,600],["2021-03-19",37785.09,37785.09,37785.09,37785.09,0],["2021-03-22",37785.09,37785.09,37785.09,37785.09,0],["2021-03-23",37785.09,37785.09,37785.09,37785.09,0],["2021-03-24",37785.09,37785.09,37785.09,37785.09,0],["2021-03-25",37785.09,37785.09,37785.09,37785.09,0],["2021-03-26",37785.09,37785.09,37785.09,37785.09,0],["2021-03-29",37785.09,37785.09,37785.09,37785.09,0],["2021-03-30",37785.09,37785.09,37785.09,37785.09,0],["2021-03-31",37785.09,37785.09,37785.09,37785.09,0],["2021-04-01",37378.8,37785.09,37378.8,37785.09,2000],["2021-04-02",37785.09,37785.09,37785.09,37785.09,2900],["2021-04-05",37785.09,37785.09,37378.8,37378.8,200],["2021-04-06",37378.8,37378.8,37378.8,37378.8,0],["2021-04-07",37378.8,37378.8,37378.8,37378.8,0],["2021-04-08",37378.8,37378.8,37378.8,37378.8,0],["2021-04-09",37378.8,37378.8,37378.8,37378.8,0],["2021-04-12",35834.9,35834.9,35834.9,35834.9,20000],["2021-04-13",35834.9,35834.9,35834.9,35834.9,0],["2021-04-14",38272.64,38272.64,38272.64,38272.64,100],["2021-04-15",35753.64,35753.64,35753.64,35753.64,200],["2021-04-16",35753.64,35753.64,35753.64,35753.64,0],["2021-04-19",35753.64,35753.64,35753.64,35753.64,200],["2021-04-20",35753.64,35753.64,35753.64,35753.64,0],["2021-04-22",35753.64,35753.64,35753.64,35753.64,0],["2021-04-23",35753.64,35753.64,35753.64,35753.64,0],["2021-04-26",35753.64,35753.64,35753.64,35753.64,0],["2021-04-27",33356.52,33356.52,33356.52,33356.52,100],["2021-04-28",35672.38,35672.38,35672.38,35672.38,300],["2021-04-29",35672.38,35672.38,35672.38,35672.38,0],["2021-05-04",35022.31,35022.31,35022.31,35022.31,200],["2021-05-05",35022.31,35022.31,35022.31,35022.31,0],["2021-05-06",35022.31,35022.31,35022.31,35022.31,0],["2021-05-07",32584.57,34941.06,32584.57,34941.06,200],["2021-05-10",34941.06,34941.06,34941.06,34941.06,0],["2021-05-11",34941.06,34941.06,34941.06,34941.06,0],["2021-05-12",34534.76,34941.06,34534.76,34941.06,300],["2021-05-13",34941.06,34941.06,34941.06,34941.06,0],["2021-05-14",34941.06,34941.06,34941.06,34941.06,0],["2021-05-17",34941.06,34941.06,34941.06,34941.06,0],["2021-05-18",32625.19,32625.19,32625.19,32625.19,100],["2021-05-19",32625.19,32625.19,32625.19,32625.19,0],["2021-05-20",32625.19,32625.19,32625.19,32625.19,0],["2021-05-21",32665.82,32665.82,32625.19,32625.19,3000],["2021-05-24",34900.43,34900.43,34900.43,34900.43,100],["2021-05-25",37338.17,37338.17,37338.17,37338.17,100],["2021-05-26",34737.91,39938.44,34737.91,34737.91,2700],["2021-05-27",34737.91,37135.03,33031.49,37135.03,1400],["2021-05-28",37135.03,37135.03,37135.03,37135.03,0],["2021-05-31",34778.54,37541.32,34656.65,37378.8,800],["2021-06-01",37378.8,37378.8,37378.8,37378.8,0],["2021-06-02",37135.03,37378.8,36972.51,37378.8,4500],["2021-06-03",37378.8,37378.8,37378.8,37378.8,0],["2021-06-04",34981.68,37378.8,34981.68,37378.8,200],["2021-06-07",37785.09,37785.09,34819.17,34819.17,300],["2021-06-08",34819.17,34819.17,34819.17,34819.17,0],["2021-06-09",34819.17,34819.17,34819.17,34819.17,0],["2021-06-10",34819.17,34819.17,34819.17,34819.17,0],["2021-06-11",37135.03,37216.29,37135.03,37216.29,3400],["2021-06-14",37216.29,37216.29,37216.29,37216.29,0],["2021-06-15",37216.29,37216.29,37216.29,37216.29,0],["2021-06-16",37216.29,37216.29,37216.29,37216.29,0],["2021-06-17",37216.29,37216.29,37216.29,37216.29,0],["2021-06-18",37216.29,37216.29,37216.29,37216.29,0],["2021-06-21",37216.29,37216.29,34616.02,34616.02,300],["2021-06-22",34616.02,34616.02,34616.02,34616.02,0],["2021-06-23",36972.51,36972.51,32218.9,36931.88,500],["2021-06-24",36931.88,36931.88,36931.88,36931.88,0],["2021-06-25",36931.88,36931.88,36931.88,36931.88,0],["2021-06-28",34372.25,37135.03,34372.25,34819.17,500],["2021-06-29",34819.17,34819.17,34819.17,34819.17,4300],["2021-06-30",34209.73,34209.73,34209.73,34209.73,100],["2021-07-01",34209.73,34209.73,34209.73,34209.73,100],["2021-07-02",34209.73,34209.73,34209.73,34209.73,0],["2021-07-05",34250.36,34250.36,34250.36,34250.36,300],["2021-07-06",32543.94,32543.94,32543.94,32543.94,100],["2021-07-07",32543.94,32543.94,32543.94,32543.94,0],["2021-07-08",32543.94,32543.94,32543.94,32543.94,100],["2021-07-09",30349.96,34819.17,30349.96,34534.76,800],["2021-07-12",34534.76,34534.76,34534.76,34534.76,0],["2021-07-13",32218.9,36038.04,32218.9,36038.04,200],["2021-07-14",33600.29,33600.29,33600.29,33600.29,100],["2021-07-15",33600.29,33600.29,33600.29,33600.29,0],["2021-07-16",31568.84,34941.06,31568.84,34941.06,200],["2021-07-19",34941.06,34941.06,34941.06,34941.06,100],["2021-07-20",34941.06,34941.06,34941.06,34941.06,100],["2021-07-21",32503.31,32503.31,32503.31,32503.31,100],["2021-07-22",34737.91,34737.91,34737.91,34737.91,100],["2021-07-23",34737.91,34737.91,34737.91,34737.91,0],["2021-07-26",32340.79,36810.0,32340.79,36810.0,200],["2021-07-27",36810.0,36810.0,36810.0,36810.0,0],["2021-07-28",36810.0,36810.0,36810.0,36810.0,0],["2021-07-29",36810.0,36810.0,36810.0,36810.0,0],["2021-07-30",34331.62,34331.62,34331.62,34331.62,100],["2021-08-02",34331.62,34331.62,34331.62,34331.62,0],["2021-08-03",32828.34,36525.59,32828.34,36525.59,300],["2021-08-04",39003.97,39003.97,39003.97,39003.97,100],["2021-08-05",36566.22,36566.22,36566.22,36566.22,1100],["2021-08-06",34128.47,34128.47,34128.47,34128.47,100],["2021-08-09",34128.47,34128.47,34128.47,34128.47,0],["2021-08-10",34128.47,34128.47,33194.0,33194.0,1100],["2021-08-11",33194.0,33194.0,33194.0,33194.0,0],["2021-08-12",33194.0,33194.0,33194.0,33194.0,0],["2021-08-13",33356.52,33803.44,33356.52,33803.44,400],["2021-08-16",33803.44,33803.44,33803.44,33803.44,0],["2021-08-17",33844.07,33844.07,33844.07,33844.07,700],["2021-08-18",31568.84,36159.93,31568.84,36159.93,1200],["2021-08-19",36159.93,36159.93,36159.93,36159.93,0],["2021-08-20",36159.93,36159.93,36159.93,36159.93,0],["2021-08-23",33803.44,33803.44,33803.44,33803.44,100],["2021-08-24",33803.44,33803.44,33803.44,33803.44,0],["2021-08-25",33803.44,33803.44,33803.44,33803.44,0],["2021-08-26",33803.44,33803.44,33803.44,33803.44,0],["2021-08-27",33803.44,33803.44,33803.44,33803.44,0],["2021-08-30",35347.35,35347.35,35306.72,35306.72,900],["2021-08-31",35347.35,35347.35,35347.35,35347.35,100],["2021-09-01",35347.35,35347.35,35347.35,35347.35,500],["2021-09-06",36566.22,36566.22,36566.22,36566.22,200],["2021-09-07",36566.22,36566.22,36566.22,36566.22,0],["2021-09-08",36566.22,36566.22,36566.22,36566.22,0],["2021-09-09",35753.64,35753.64,35753.64,35753.64,500],["2021-09-10",35753.64,35753.64,35753.64,35753.64,0],["2021-09-13",35753.64,35753.64,35753.64,35753.64,0],["2021-09-14",35753.64,35753.64,35753.64,35753.64,0],["2021-09-15",35753.64,35753.64,35753.64,35753.64,0],["2021-09-16",35753.64,35753.64,35753.64,35753.64,0],["2021-09-17",33722.18,33722.18,33722.18,33722.18,300],["2021-09-20",35753.64,35753.64,35753.64,35753.64,1300],["2021-09-21",35753.64,35753.64,35753.64,35753.64,0],["2021-09-22",35753.64,35753.64,35753.64,35753.64,0],["2021-09-23",35753.64,35753.64,35753.64,35753.64,0],["2021-09-24",35753.64,35753.64,35753.64,35753.64,0],["2021-09-27",35753.64,35753.64,35753.64,35753.64,0],["2021-09-28",35753.64,35753.64,35753.64,35753.64,0],["2021-09-29",35834.9,35834.9,35753.64,35753.64,1500],["2021-09-30",35753.64,35753.64,35753.64,35753.64,0],["2021-10-01",38232.01,38232.01,33275.26,33275.26,3100],["2021-10-04",35591.12,35591.12,35591.12,35591.12,100],["2021-10-05",35753.64,35753.64,35753.64,35753.64,100],["2021-10-06",33722.18,35225.46,33722.18,35225.46,200],["2021-10-07",33884.7,33884.7,33884.7,33884.7,100],["2021-10-08",35753.64,35753.64,35753.64,35753.64,100],["2021-10-11",35713.01,35713.01,35713.01,35713.01,800],["2021-10-12",33437.78,37378.8,33397.15,37378.8,600],["2021-10-13",34778.54,38963.34,34778.54,38963.34,300],["2021-10-14",36241.19,36241.19,36241.19,36241.19,400],["2021-10-15",36241.19,36241.19,36241.19,36241.19,1900],["2021-10-18",36241.19,36241.19,36241.19,36241.19,300],["2021-10-19",36200.56,36200.56,36200.56,36200.56,100],["2021-10-20",36200.56,36200.56,36200.56,36200.56,100],["2021-10-21",36200.56,36200.56,36200.56,36200.56,300],["2021-10-22",36200.56,36200.56,36200.56,36200.56,400],["2021-10-25",36200.56,36200.56,36200.56,36200.56,0],["2021-10-26",36200.56,36200.56,36200.56,36200.56,0],["2021-10-27",36119.3,36119.3,36119.3,36119.3,100],["2021-10-28",36200.56,36200.56,35753.64,35753.64,300],["2021-10-29",35753.64,35753.64,34941.06,34941.06,1100],["2021-11-01",34941.06,34941.06,34941.06,34941.06,0],["2021-11-02",34941.06,35022.31,34941.06,35022.31,300],["2021-11-03",35022.31,35022.31,35022.31,35022.31,0],["2021-11-04",35022.31,35022.31,35022.31,35022.31,0],["2021-11-05",35022.31,35022.31,35022.31,35022.31,0],["2021-11-08",34169.1,34941.06,34169.1,34412.88,1000],["2021-11-09",34290.99,36647.48,34290.99,36566.22,1500],["2021-11-10",34941.06,36566.22,34941.06,36566.22,300],["2021-11-11",34331.62,36525.59,34331.62,36525.59,300],["2021-11-12",36525.59,36525.59,36525.59,36525.59,0],["2021-11-15",36525.59,36525.59,36525.59,36525.59,0],["2021-11-16",36525.59,36525.59,36525.59,36525.59,0],["2021-11-17",34616.02,36363.07,34616.02,36363.07,400],["2021-11-18",34209.73,34290.99,34209.73,34290.99,300],["2021-11-19",34006.59,34006.59,33884.7,33884.7,700],["2021-11-22",33884.7,33884.7,33884.7,33884.7,0],["2021-11-23",35753.64,35753.64,32340.79,35266.09,4000],["2021-11-24",35266.09,35266.09,35266.09,35266.09,0],["2021-11-25",33112.74,33112.74,33112.74,33112.74,100],["2021-11-26",34941.06,34941.06,33112.74,33112.74,600],["2021-11-29",33112.74,33112.74,33112.74,33112.74,0],["2021-11-30",34128.47,35022.31,32747.08,34900.43,800],["2021-12-01",32909.6,36119.3,32909.6,36119.3,200],["2021-12-02",33965.96,33965.96,33965.96,33965.96,100],["2021-12-03",33965.96,33965.96,33965.96,33965.96,0],["2021-12-06",33965.96,33965.96,33965.96,33965.96,0],["2021-12-07",34128.47,34128.47,34128.47,34128.47,100],["2021-12-08",34128.47,34128.47,34128.47,34128.47,0],["2021-12-09",32015.76,35225.46,32015.76,32665.82,400],["2021-12-10",32625.19,32787.71,32625.19,32787.71,500],["2021-12-13",32787.71,32787.71,32787.71,32787.71,100],["2021-12-14",32787.71,32787.71,32787.71,32787.71,0],["2021-12-15",32625.19,35062.94,32625.19,34941.06,1500],["2021-12-16",36931.88,36931.88,36931.88,36931.88,100],["2021-12-17",36931.88,36931.88,36931.88,36931.88,0],["2021-12-20",34372.25,36159.93,34372.25,34372.25,400],["2021-12-21",34372.25,34372.25,34372.25,34372.25,0],["2021-12-22",36728.74,36728.74,36484.96,36566.22,500],["2021-12-23",36566.22,36566.22,36484.96,36484.96,200],["2021-12-24",36403.7,36403.7,36403.7,36403.7,1000],["2021-12-27",34941.06,34941.06,34534.76,34534.76,500],["2021-12-28",33681.55,35347.35,33640.92,34616.02,500],["2021-12-29",36444.33,36444.33,36444.33,36444.33,100],["2021-12-30",35875.53,35875.53,35875.53,35875.53,100],["2021-12-31",36484.96,36566.22,34169.1,34169.1,700],["2022-01-04",34209.73,34575.39,34128.47,34128.47,53200],["2022-01-05",34128.47,34128.47,34128.47,34128.47,0],["2022-01-06",34128.47,34128.47,34128.47,34128.47,0],["2022-01-07",34128.47,36241.19,34128.47,36078.67,10400],["2022-01-10",36078.67,36078.67,36078.67,36078.67,0],["2022-01-11",34128.47,36038.04,34128.47,34575.39,1300],["2022-01-12",34575.39,34575.39,34575.39,34575.39,0],["2022-01-13",34575.39,34575.39,34534.76,34534.76,300],["2022-01-14",36281.82,36281.82,36281.82,36281.82,100],["2022-01-17",36281.82,36281.82,36281.82,36281.82,0],["2022-01-18",33844.07,36241.19,33762.81,36241.19,600],["2022-01-19",36281.82,36566.22,36281.82,36281.82,1100],["2022-01-20",34453.51,36281.82,34453.51,34575.39,500],["2022-01-21",34575.39,34575.39,34575.39,34575.39,100],["2022-01-24",34575.39,34575.39,34006.59,34006.59,200],["2022-01-25",35672.38,35672.38,35672.38,35672.38,200],["2022-01-26",33519.04,33519.04,33478.41,33478.41,200],["2022-01-27",35672.38,35794.27,32909.6,32909.6,300],["2022-01-28",32909.6,32909.6,32909.6,32909.6,0],["2022-02-07",35184.83,35184.83,35184.83,35184.83,100],["2022-02-08",34412.88,34412.88,34412.88,34412.88,100],["2022-02-09",34616.02,36322.45,34616.02,36322.45,700],["2022-02-10",36322.45,36322.45,36322.45,36322.45,0],["2022-02-11",36322.45,36322.45,36322.45,36322.45,0],["2022-02-14",36322.45,36322.45,36322.45,36322.45,0],["2022-02-15",34128.47,35713.01,34128.47,34534.76,30400],["2022-02-16",34534.76,35753.64,34534.76,35753.64,500],["2022-02-17",35753.64,35753.64,35753.64,35753.64,100],["2022-02-18",34169.1,36484.96,34169.1,35753.64,1200],["2022-02-21",34575.39,35713.01,34575.39,35713.01,400],["2022-02-22",36444.33,36484.96,34941.06,36403.7,1400],["2022-02-23",36484.96,36484.96,34575.39,36484.96,2200],["2022-02-24",36241.19,39003.97,35184.83,35184.83,400],["2022-02-25",36566.22,37378.8,35753.64,35753.64,1900],["2022-02-28",38232.01,38232.01,36566.22,36566.22,1500],["2022-03-01",37866.35,37866.35,36566.22,36972.51,700],["2022-03-02",36972.51,38922.71,36566.22,38841.45,700],["2022-03-03",40629.13,40629.13,36159.93,40629.13,4300],["2022-03-04",42660.59,42660.59,37866.35,42254.3,3700],["2022-03-07",42254.3,45017.08,39491.52,45017.08,3300],["2022-03-08",44935.82,44935.82,41929.27,44935.82,700],["2022-03-09",41848.01,45504.63,41848.01,45342.11,3300],["2022-03-10",42173.04,45179.6,42173.04,44692.05,2100],["2022-03-11",43148.14,44692.05,41604.23,43879.46,1300],["2022-03-14",40872.91,43879.46,40872.91,43798.21,1800],["2022-03-15",40791.65,43960.72,40791.65,43960.72,3300],["2022-03-16",40954.17,44692.05,40954.17,44692.05,1500],["2022-03-17",41604.23,44529.53,41604.23,41848.01,137050],["2022-03-18",43116.13,44722.42,38973.6,44299.71,2700],["2022-03-21",44553.33,47343.2,41213.95,42355.26,5700],["2022-03-22",43877.0,45314.21,41552.11,45314.21,138850],["2022-03-23",45145.12,48442.24,42270.72,48357.7,6200],["2022-03-24",48104.07,51570.27,44976.04,51570.27,8800],["2022-03-25",48104.07,55121.01,48019.53,53261.1,5800],["2022-03-28",49541.28,56980.92,49541.28,56980.92,10100],["2022-03-29",56642.76,60954.37,53007.48,60869.83,7800],["2022-03-30",60869.83,64251.49,56642.76,64251.49,10200],["2022-03-31",64251.49,66787.73,59770.79,61630.7,8200],["2022-04-01",63321.53,63321.53,57319.09,61377.08,2300],["2022-04-04",57234.55,61292.54,57150.01,61123.45,1200],["2022-04-05",56896.38,61038.91,56896.38,61038.91,200],["2022-04-06",56896.38,60785.29,56811.84,56811.84,2500],["2022-04-07",56642.76,56642.76,52838.39,52838.39,3000],["2022-04-08",49372.2,56135.51,49203.11,55797.34,3600],["2022-04-12",51908.44,56642.76,51908.44,55374.64,700],["2022-04-13",55374.64,55374.64,55374.64,55374.64,0],["2022-04-14",55290.1,55290.1,54106.52,54867.39,300],["2022-04-15",51063.02,54782.85,51063.02,54782.85,400],["2022-04-18",50978.48,54782.85,50978.48,50978.48,1000],["2022-04-19",53261.1,54021.97,47427.74,47427.74,5100],["2022-04-20",44130.63,50555.78,44130.63,44130.63,5000],["2022-04-21",41425.3,47174.12,41044.86,41509.84,5200],["2022-04-22",44215.17,44384.25,38762.25,41425.3,2200],["2022-04-25",44130.63,44299.71,38550.89,38635.43,3300],["2022-04-26",41213.95,41298.49,35972.38,41298.49,2200],["2022-04-27",41340.76,44130.63,40579.89,41298.49,1900],["2022-04-28",43877.0,44130.63,38466.35,39015.87,3100],["2022-04-29",41721.2,41721.2,39311.76,39649.93,1800],["2022-05-04",39649.93,39649.93,39649.93,39649.93,400],["2022-05-05",42101.63,42355.26,36902.33,42355.26,3700],["2022-05-06",45229.67,45314.21,39438.58,40283.99,3600],["2022-05-09",38085.91,43031.59,38085.91,43031.59,700],["2022-05-10",40072.64,45736.91,40030.37,45567.83,5000],["2022-05-11",46835.95,48695.86,42439.8,48442.24,5000],["2022-05-12",48188.62,48188.62,45060.58,45145.12,1800],["2022-05-13",42059.36,46497.79,42017.09,44806.96,2100],["2022-05-16",41678.93,47934.99,41678.93,47934.99,5900],["2022-05-17",44637.88,51232.11,44637.88,51147.57,7700],["2022-05-18",49034.03,51232.11,47681.37,47681.37,4800],["2022-05-19",50724.86,50978.48,44384.25,45567.83,6600],["2022-05-20",48104.07,48695.86,42777.96,48695.86,4400],["2022-05-23",51908.44,51992.98,45398.75,51739.36,5000],["2022-05-24",51739.36,54782.85,48273.16,53261.1,8300],["2022-05-25",55459.18,55459.18,49625.82,53599.27,6800],["2022-05-26",50724.86,55797.34,49963.99,53261.1,4800],["2022-05-27",49710.36,55628.26,49541.28,53599.27,7300],["2022-05-30",50133.07,57319.09,49879.44,55797.34,8500],["2022-05-31",52162.06,57995.42,52162.06,55712.8,8300],["2022-06-01",51908.44,58333.59,51823.9,56558.22,7100],["2022-06-02",52669.31,57826.34,52669.31,56558.22,10600],["2022-06-03",52922.94,56473.68,52669.31,52669.31,5000],["2022-06-06",52669.31,56304.59,49034.03,56220.05,13800],["2022-06-07",52669.31,57319.09,52331.15,55966.43,8900],["2022-06-08",52246.6,59179.0,52246.6,58249.05,6900],["2022-06-09",54444.68,57826.34,54191.06,56811.84,15300],["2022-06-10",53345.64,56135.51,52838.39,55374.64,6200],["2022-06-13",52838.39,59179.0,51739.36,58249.05,13700],["2022-06-14",54444.68,60869.83,54191.06,60362.58,8600],["2022-06-15",56389.13,61208.0,56220.05,59939.87,8100],["2022-06-16",59855.33,60278.04,55797.34,58164.5,11800],["2022-06-17",54444.68,61123.45,54106.52,59939.87,11700],["2022-06-20",55966.43,60024.42,55966.43,58249.05,5400],["2022-06-21",55797.34,55797.34,54191.06,54191.06,3400],["2022-06-22",54191.06,54191.06,50471.23,50471.23,4500],["2022-06-23",47005.04,47005.04,47005.04,47005.04,4000],["2022-06-24",47005.04,47005.04,43792.46,44046.09,4100],["2022-06-27",44130.63,47089.58,44130.63,47089.58,1000],["2022-06-28",47089.58,49118.57,47089.58,47596.83,900],["2022-06-29",45145.12,45229.67,45145.12,45145.12,1000],["2022-06-30",42608.88,42608.88,42017.09,42270.72,12800],["2022-07-01",39396.31,39396.31,39311.76,39396.31,800],["2022-07-04",39438.58,40453.07,36648.71,40453.07,5700],["2022-07-05",38043.64,40579.89,38043.64,40579.89,1000],["2022-07-06",38255.0,39734.47,38255.0,39734.47,800],["2022-07-07",40283.99,40283.99,36986.88,37113.69,4300],["2022-07-08",37113.69,37620.94,37113.69,37620.94,1000],["2022-07-11",36775.52,36817.79,36352.81,36775.52,800],["2022-07-12",34619.72,36775.52,34619.72,36775.52,2600],["2022-07-13",36775.52,36817.79,35718.75,35761.02,800],["2022-07-14",36479.63,38255.0,36437.36,38255.0,4600],["2022-07-15",38043.64,38043.64,36564.17,36648.71,1000],["2022-07-18",36648.71,36648.71,36648.71,36648.71,300],["2022-07-19",35507.4,37155.96,35507.4,37155.96,1000],["2022-07-20",35761.02,35761.02,35676.48,35676.48,1700],["2022-07-21",35676.48,37705.48,35676.48,37198.23,1800],["2022-07-22",37198.23,38381.81,37198.23,38381.81,2900],["2022-07-25",38381.81,38381.81,38381.81,38381.81,0],["2022-07-26",35845.57,37494.12,35761.02,37494.12,600],["2022-07-27",37494.12,37494.12,37494.12,37494.12,0],["2022-07-28",35591.94,37113.69,35591.94,37113.69,1500],["2022-07-29",36310.54,36352.81,36099.19,36099.19,1900],["2022-08-01",35972.38,36014.65,35972.38,36014.65,200],["2022-08-02",36310.54,36437.36,36310.54,36437.36,1600],["2022-08-03",35253.78,36352.81,35253.78,36352.81,1000],["2022-08-04",36268.27,36352.81,36268.27,36310.54,1000],["2022-08-05",36310.54,36310.54,36310.54,36310.54,300],["2022-08-08",36352.81,36352.81,36352.81,36352.81,300],["2022-08-09",36310.54,36521.9,36310.54,36521.9,800],["2022-08-10",37113.69,37113.69,37113.69,37113.69,400],["2022-08-11",36521.9,36521.9,36521.9,36521.9,100],["2022-08-12",36521.9,36521.9,36521.9,36521.9,0],["2022-08-15",37155.96,38381.81,37155.96,37198.23,1700],["2022-08-16",37071.42,37071.42,37071.42,37071.42,300],["2022-08-17",37071.42,37071.42,37071.42,37071.42,0],["2022-08-18",35211.51,37747.75,35211.51,35634.21,1700],["2022-08-19",35676.48,37367.31,35676.48,35676.48,1400],["2022-08-22",35676.48,35676.48,35676.48,35676.48,0],["2022-08-23",34873.34,34873.34,34873.34,34873.34,800],["2022-08-24",35211.51,37113.69,35211.51,37071.42,900],["2022-08-25",37536.39,37536.39,37536.39,37536.39,100],["2022-08-26",36395.09,36395.09,35930.11,35930.11,1000],["2022-08-29",34704.26,34746.53,34661.99,34746.53,1100],["2022-08-30",36226.0,36226.0,36099.19,36099.19,600],["2022-08-31",36310.54,37916.83,34112.47,35507.4,1100],["2022-09-05",34704.26,34704.26,34704.26,34704.26,100],["2022-09-06",33182.51,34873.34,33140.24,34873.34,1100],["2022-09-07",33267.05,34873.34,33267.05,34873.34,600],["2022-09-08",33985.65,35211.51,33985.65,34112.47,1200],["2022-09-09",33478.41,35465.13,33478.41,35465.13,600],["2022-09-12",33901.11,37536.39,33901.11,35507.4,900],["2022-09-13",37029.15,37029.15,35887.84,35930.11,400],["2022-09-14",35549.67,35549.67,33816.57,33816.57,2200],["2022-09-15",33816.57,34239.28,33816.57,34154.74,700],["2022-09-16",34154.74,34154.74,34154.74,34154.74,0],["2022-09-19",34154.74,34154.74,34154.74,34154.74,500],["2022-09-20",34154.74,34154.74,34154.74,34154.74,100],["2022-09-21",34154.74,34154.74,34154.74,34154.74,0],["2022-09-22",34154.74,34154.74,34154.74,34154.74,0],["2022-09-23",33816.57,34154.74,33816.57,34154.74,700],["2022-09-26",34154.74,34154.74,34154.74,34154.74,0],["2022-09-27",33055.7,33816.57,33055.7,33816.57,400],["2022-09-28",33816.57,33816.57,33816.57,33816.57,0],["2022-09-29",33816.57,33816.57,33816.57,33816.57,300],["2022-09-30",33816.57,33816.57,33816.57,33816.57,800],["2022-10-03",33816.57,33816.57,33816.57,33816.57,0],["2022-10-04",32548.45,32548.45,32548.45,32548.45,400],["2022-10-05",32548.45,32548.45,30350.37,30350.37,1400],["2022-10-06",28490.46,28490.46,28490.46,28490.46,100],["2022-10-07",28490.46,28490.46,28490.46,28490.46,0],["2022-10-10",28532.73,28532.73,28532.73,28532.73,100],["2022-10-11",28532.73,28532.73,28532.73,28532.73,0],["2022-10-12",28532.73,28532.73,26672.82,26672.82,500],["2022-10-13",26672.82,26672.82,26672.82,26672.82,0],["2022-10-14",26672.82,26672.82,26672.82,26672.82,0],["2022-10-17",26715.09,26715.09,25404.7,25404.7,300],["2022-10-18",27180.07,27180.07,27180.07,27180.07,1600],["2022-10-19",28997.71,28997.71,28997.71,28997.71,200],["2022-10-20",30350.37,30350.37,30350.37,30350.37,800],["2022-10-21",28236.84,28405.92,28236.84,28236.84,1800],["2022-10-24",26292.38,26376.93,26292.38,26376.93,1200],["2022-10-25",26207.84,26207.84,26207.84,26207.84,300],["2022-10-26",24432.47,25362.43,24432.47,25362.43,500],["2022-10-27",23587.06,27053.26,23587.06,27053.26,300],["2022-10-28",26250.11,26250.11,26250.11,26250.11,100],["2022-10-31",26250.11,26250.11,26250.11,26250.11,0],["2022-11-01",26250.11,26250.11,26250.11,26250.11,0],["2022-11-02",24517.01,26207.84,24517.01,26207.84,500],["2022-11-03",26207.84,26207.84,24432.47,26207.84,800],["2022-11-04",24643.83,26207.84,24643.83,26207.84,600],["2022-11-07",25404.7,25404.7,25362.43,25362.43,800],["2022-11-08",23587.06,23587.06,23587.06,23587.06,100],["2022-11-09",22065.31,24981.99,22065.31,24981.99,200],["2022-11-10",23713.87,26715.09,23713.87,26715.09,200],["2022-11-11",26715.09,26715.09,26715.09,26715.09,0],["2022-11-14",24897.45,24897.45,24897.45,24897.45,100],["2022-11-15",23164.35,23164.35,23164.35,23164.35,100],["2022-11-16",24770.64,24770.64,24770.64,24770.64,100700],["2022-11-17",26503.74,26503.74,26503.74,26503.74,400],["2022-11-18",24686.1,24981.99,24686.1,24981.99,200],["2022-11-21",23291.16,26715.09,23291.16,26715.09,300],["2022-11-22",24981.99,24981.99,24981.99,24981.99,100],["2022-11-23",23333.43,23502.52,23333.43,23502.52,700],["2022-11-24",22023.04,25108.8,22023.04,23713.87,300],["2022-11-25",23713.87,23713.87,23713.87,23713.87,0],["2022-11-28",23713.87,23713.87,23713.87,23713.87,0],["2022-11-29",24094.31,25362.43,24094.31,24136.58,600],["2022-11-30",24136.58,24136.58,24136.58,24136.58,0],["2022-12-01",24136.58,24136.58,24136.58,24136.58,0],["2022-12-02",25785.14,25785.14,23713.87,23713.87,200],["2022-12-05",25320.16,25362.43,25320.16,25362.43,1200],["2022-12-06",25362.43,25362.43,24009.77,24009.77,200],["2022-12-07",22445.75,25658.32,22445.75,23713.87,600],["2022-12-08",25362.43,25362.43,24939.72,24939.72,200],["2022-12-09",24939.72,24939.72,24136.58,24136.58,500],["2022-12-12",23587.06,23587.06,23587.06,23587.06,100],["2022-12-13",23882.95,25235.62,23882.95,25235.62,400],["2022-12-14",23587.06,23587.06,23587.06,23587.06,100],["2022-12-15",23587.06,25235.62,23587.06,25235.62,1600],["2022-12-16",24559.29,24559.29,24559.29,24559.29,100],["2022-12-19",22910.73,26207.84,22910.73,23713.87,400],["2022-12-20",23713.87,23713.87,22149.85,22149.85,200],["2022-12-21",23671.6,23671.6,23671.6,23671.6,100],["2022-12-22",22192.13,22192.13,22192.13,22192.13,100],["2022-12-23",22192.13,22192.13,22192.13,22192.13,0],["2022-12-26",22741.64,22741.64,22741.64,22741.64,900],["2022-12-27",22741.64,22741.64,22741.64,22741.64,0],["2022-12-28",22995.27,24305.66,22614.83,22783.92,1400],["2022-12-29",22530.29,22530.29,22530.29,22530.29,100],["2022-12-30",24094.31,24094.31,24094.31,24094.31,100],["2023-01-03",22741.64,24601.56,22741.64,24601.56,300],["2023-01-04",23713.87,23713.87,23713.87,23713.87,100],["2023-01-05",25362.43,25362.43,25362.43,25362.43,100],["2023-01-06",23713.87,23713.87,23713.87,23713.87,100],["2023-01-09",23713.87,23713.87,23713.87,23713.87,0],["2023-01-10",23713.87,23713.87,23713.87,23713.87,0],["2023-01-11",25362.43,25362.43,25320.16,25320.16,300],["2023-01-12",25320.16,25320.16,25320.16,25320.16,0],["2023-01-13",24643.83,26926.45,24643.83,26926.45,300],["2023-01-16",25108.8,28701.82,25066.53,28701.82,300],["2023-01-17",26799.63,26841.9,26799.63,26841.9,500],["2023-01-18",26292.38,26292.38,26292.38,26292.38,200],["2023-01-19",27053.26,27053.26,27053.26,27053.26,400],["2023-01-27",26207.84,26207.84,26207.84,26207.84,100],["2023-01-30",26207.84,26207.84,26207.84,26207.84,0],["2023-01-31",26207.84,26207.84,26207.84,26207.84,0],["2023-02-01",26207.84,26207.84,26207.84,26207.84,0],["2023-02-02",27898.67,28025.48,27898.67,28025.48,1000],["2023-02-03",28025.48,28025.48,28025.48,28025.48,0],["2023-02-06",29589.5,29589.5,29589.5,29589.5,100],["2023-02-07",29589.5,29589.5,29589.5,29589.5,0],["2023-02-08",29589.5,29589.5,29589.5,29589.5,0],["2023-02-09",29589.5,29589.5,29589.5,29589.5,0],["2023-02-10",29589.5,29589.5,29589.5,29589.5,0],["2023-02-13",29589.5,29589.5,29589.5,29589.5,0],["2023-02-14",29589.5,29589.5,29589.5,29589.5,0],["2023-02-15",29589.5,29589.5,29589.5,29589.5,0],["2023-02-16",29589.5,29589.5,29589.5,29589.5,0],["2023-02-17",29589.5,29589.5,29589.5,29589.5,0],["2023-02-20",29589.5,29589.5,29589.5,29589.5,0],["2023-02-21",29589.5,29589.5,29589.5,29589.5,0],["2023-02-22",29589.5,29589.5,29589.5,29589.5,0],["2023-02-23",29589.5,29589.5,29589.5,29589.5,0],["2023-02-24",29589.5,29589.5,29589.5,29589.5,0],["2023-02-27",28744.09,31660.77,28744.09,31660.77,900],["2023-02-28",31660.77,31660.77,31660.77,31660.77,0],["2023-03-01",29462.69,29462.69,29462.69,29462.69,100],["2023-03-02",27433.69,27433.69,27433.69,27433.69,500],["2023-03-03",28744.09,28744.09,28744.09,28744.09,100],["2023-03-06",28744.09,28744.09,28744.09,28744.09,0],["2023-03-07",28744.09,28744.09,28744.09,28744.09,0],["2023-03-08",28744.09,28744.09,28744.09,28744.09,0],["2023-03-09",28744.09,28744.09,28744.09,28744.09,100],["2023-03-10",28575.0,28575.0,28575.0,28575.0,100],["2023-03-13",28575.0,28575.0,28575.0,28575.0,0],["2023-03-14",26588.28,26588.28,26588.28,26588.28,100],["2023-03-15",24897.45,24897.45,24897.45,24897.45,100],["2023-03-16",24897.45,24897.45,24855.18,24855.18,300],["2023-03-17",24390.2,24390.2,24390.2,24390.2,100],["2023-03-20",25616.05,25616.05,25616.05,25616.05,400],["2023-03-21",25404.7,27053.26,25404.7,27053.26,200],["2023-03-22",25446.97,25446.97,25446.97,25446.97,100],["2023-03-23",24178.85,24178.85,24178.85,24178.85,100],["2023-03-24",23713.87,23713.87,23713.87,23713.87,100],["2023-03-27",23713.87,23713.87,23713.87,23713.87,0],["2023-03-28",22488.02,22657.1,22488.02,22657.1,200],["2023-03-29",22657.1,22657.1,22657.1,22657.1,0],["2023-03-30",24221.12,24221.12,24221.12,24221.12,800],["2023-03-31",24221.12,25911.95,24221.12,25911.95,600],["2023-04-03",27687.32,27687.32,24939.72,27687.32,500],["2023-04-04",27687.32,27687.32,26207.84,26207.84,700],["2023-04-05",26207.84,26207.84,26207.84,26207.84,0],["2023-04-06",25573.78,25573.78,25573.78,25573.78,100],["2023-04-07",24263.39,26630.55,24263.39,25235.62,400],["2023-04-10",25362.43,25362.43,25362.43,25362.43,300],["2023-04-11",27053.26,27053.26,26968.72,26968.72,600],["2023-04-12",26841.9,26841.9,26841.9,26841.9,100],["2023-04-13",26757.36,26757.36,26757.36,26757.36,100],["2023-04-14",25277.89,26630.55,25277.89,26630.55,200],["2023-04-17",26630.55,26630.55,26630.55,26630.55,0],["2023-04-18",26588.28,26588.28,26588.28,26588.28,200],["2023-04-19",26588.28,26588.28,26588.28,26588.28,0],["2023-04-20",26588.28,26588.28,26588.28,26588.28,0],["2023-04-21",26588.28,26588.28,26588.28,26588.28,0],["2023-04-24",26588.28,26588.28,26588.28,26588.28,0],["2023-04-25",27053.26,27053.26,27053.26,27053.26,100],["2023-04-26",27053.26,27053.26,27053.26,27053.26,0],["2023-04-27",27222.34,27222.34,27222.34,27222.34,100],["2023-04-28",27222.34,27222.34,27222.34,27222.34,0],["2023-05-04",25827.41,25827.41,25827.41,25827.41,100],["2023-05-05",27602.78,27602.78,27560.51,27560.51,136650],["2023-05-08",27471.89,27471.89,27471.89,27471.89,200],["2023-05-09",27471.89,27471.89,27471.89,27471.89,136250],["2023-05-10",27471.89,27471.89,27471.89,27471.89,0],["2023-05-11",25743.82,27471.89,25743.82,27471.89,6000],["2023-05-12",27471.89,27471.89,27471.89,27471.89,0],["2023-05-15",27471.89,27471.89,27471.89,27471.89,100],["2023-05-16",27471.89,27471.89,27471.89,27471.89,0],["2023-05-17",27471.89,27471.89,27471.89,27471.89,0],["2023-05-18",27471.89,27471.89,27471.89,27471.89,0],["2023-05-19",27471.89,27471.89,27471.89,27471.89,0],["2023-05-22",27471.89,27471.89,27471.89,27471.89,0],["2023-05-23",27471.89,27471.89,27471.89,27471.89,0],["2023-05-24",27471.89,27471.89,27471.89,27471.89,0],["2023-05-25",27471.89,27471.89,27471.89,27471.89,0],["2023-05-26",27471.89,27471.89,27471.89,27471.89,0],["2023-05-29",26009.67,26009.67,26009.67,26009.67,100],["2023-05-30",26585.7,27471.89,26585.7,27471.89,800],["2023-05-31",28313.77,28313.77,28313.77,28313.77,100],["2023-06-01",28313.77,28313.77,28313.77,28313.77,100],["2023-06-02",28313.77,28313.77,28313.77,28313.77,0],["2023-06-05",28313.77,28313.77,28313.77,28313.77,0],["2023-06-06",28313.77,28313.77,28313.77,28313.77,0],["2023-06-07",28313.77,28313.77,28313.77,28313.77,0],["2023-06-08",28313.77,28313.77,28313.77,28313.77,0],["2023-06-09",28269.46,28269.46,28269.46,28269.46,100],["2023-06-12",28269.46,28269.46,28269.46,28269.46,0],["2023-06-13",28269.46,28269.46,28269.46,28269.46,100],["2023-06-14",28269.46,28269.46,28269.46,28269.46,100],["2023-06-15",26585.7,26585.7,26585.7,26585.7,100],["2023-06-16",26585.7,26585.7,26585.7,26585.7,0],["2023-06-19",26585.7,26585.7,26585.7,26585.7,700],["2023-06-20",26585.7,26585.7,26585.7,26585.7,0],["2023-06-21",28446.7,28446.7,28446.7,28446.7,300],["2023-06-22",28446.7,28446.7,28446.7,28446.7,0],["2023-06-23",28446.7,28446.7,28446.7,28446.7,0],["2023-06-26",26585.7,26585.7,26585.7,26585.7,100],["2023-06-27",26585.7,26585.7,26585.7,26585.7,0],["2023-06-28",28446.7,28446.7,28446.7,28446.7,300],["2023-06-29",28446.7,28446.7,28446.7,28446.7,0],["2023-06-30",30396.31,30396.31,30396.31,30396.31,100],["2023-07-03",30396.31,30396.31,30396.31,30396.31,0],["2023-07-04",28269.46,28269.46,28269.46,28269.46,200],["2023-07-05",28269.46,28269.46,28269.46,28269.46,0],["2023-07-06",28269.46,28269.46,28269.46,28269.46,0],["2023-07-07",28269.46,28269.46,28269.46,28269.46,0],["2023-07-10",28269.46,28269.46,28269.46,28269.46,0],["2023-07-11",28269.46,28269.46,28269.46,28269.46,0],["2023-07-12",28269.46,28269.46,28269.46,28269.46,0],["2023-07-13",28269.46,28269.46,28269.46,28269.46,0],["2023-07-14",28269.46,28269.46,28269.46,28269.46,0],["2023-07-17",30041.84,30041.84,30041.84,30041.84,300],["2023-07-18",30041.84,30041.84,30041.84,30041.84,0],["2023-07-19",30041.84,30041.84,30041.84,30041.84,0],["2023-07-20",28180.84,28180.84,28180.84,28180.84,100],["2023-07-21",28180.84,28180.84,28180.84,28180.84,0],["2023-07-24",28180.84,28180.84,28180.84,28180.84,0],["2023-07-25",28180.84,28180.84,28180.84,28180.84,0],["2023-07-26",28180.84,28180.84,28180.84,28180.84,0],["2023-07-27",28180.84,28180.84,28180.84,28180.84,0],["2023-07-28",29687.36,30130.46,29687.36,29953.22,600],["2023-07-31",29953.22,29953.22,29953.22,29953.22,0],["2023-08-01",29953.22,29953.22,29953.22,29953.22,0],["2023-08-02",29953.22,29953.22,29953.22,29953.22,0],["2023-08-03",29953.22,29953.22,29953.22,29953.22,0],["2023-08-04",29953.22,29953.22,29953.22,29953.22,100],["2023-08-07",29953.22,29953.22,29953.22,29953.22,0],["2023-08-08",29953.22,29953.22,29953.22,29953.22,0],["2023-08-09",29953.22,29953.22,29953.22,29953.22,0],["2023-08-10",29953.22,29953.22,29953.22,29953.22,0],["2023-08-11",29953.22,29953.22,29953.22,29953.22,0],["2023-08-14",28180.84,28180.84,28180.84,28180.84,300],["2023-08-15",30041.84,30041.84,30041.84,30041.84,4800],["2023-08-16",30041.84,30041.84,30041.84,30041.84,100],["2023-08-17",30041.84,30041.84,30041.84,30041.84,0],["2023-08-18",30041.84,30041.84,30041.84,30041.84,0],["2023-08-21",30041.84,30041.84,30041.84,30041.84,0],["2023-08-22",30041.84,30041.84,30041.84,30041.84,0],["2023-08-23",27959.29,27959.29,27959.29,27959.29,4000],["2023-08-24",27959.29,27959.29,27959.29,27959.29,0],["2023-08-25",27959.29,27959.29,27959.29,27959.29,0],["2023-08-28",27959.29,27959.29,27959.29,27959.29,0],["2023-08-29",26630.01,29775.98,26009.67,29775.98,8800],["2023-08-30",29775.98,29775.98,29775.98,29775.98,0],["2023-08-31",27693.43,28358.08,27693.43,28358.08,7900],["2023-09-05",30130.46,30130.46,30130.46,30130.46,100],["2023-09-06",28358.08,28358.08,28358.08,28358.08,400],["2023-09-07",28358.08,28535.32,28358.08,28535.32,1200],["2023-09-08",28535.32,28535.32,28535.32,28535.32,0],["2023-09-11",28535.32,28535.32,28535.32,28535.32,0],["2023-09-12",28535.32,28535.32,28535.32,28535.32,0],["2023-09-13",28535.32,28535.32,28535.32,28535.32,0],["2023-09-14",28535.32,28535.32,28535.32,28535.32,0],["2023-09-15",28535.32,28535.32,28535.32,28535.32,0],["2023-09-18",28535.32,28535.32,28535.32,28535.32,0],["2023-09-19",29244.27,30130.46,29244.27,30130.46,14600],["2023-09-20",28358.08,28358.08,28358.08,28358.08,600],["2023-09-21",28358.08,28358.08,28358.08,28358.08,0],["2023-09-22",28358.08,28358.08,28358.08,28358.08,0],["2023-09-25",28358.08,28358.08,28358.08,28358.08,0],["2023-09-26",26630.01,26630.01,26630.01,26630.01,100],["2023-09-27",28491.01,28491.01,28358.08,28358.08,500],["2023-09-28",28358.08,28358.08,28358.08,28358.08,0],["2023-09-29",28358.08,28358.08,28358.08,28358.08,0],["2023-10-02",28358.08,28358.08,28358.08,28358.08,0],["2023-10-03",28358.08,28358.08,28358.08,28358.08,0],["2023-10-04",28358.08,28358.08,28358.08,28358.08,0],["2023-10-05",28358.08,28358.08,28358.08,28358.08,0],["2023-10-06",27471.89,27471.89,26630.01,26630.01,200],["2023-10-09",26630.01,26630.01,26630.01,26630.01,0],["2023-10-10",28491.01,28491.01,28491.01,28491.01,400],["2023-10-11",28491.01,28491.01,28491.01,28491.01,0],["2023-10-12",26762.94,30484.93,26762.94,30484.93,200],["2023-10-13",28801.17,28801.17,28358.08,28358.08,300],["2023-10-16",28358.08,28358.08,28358.08,28358.08,0],["2023-10-17",28358.08,28358.08,28358.08,28358.08,0],["2023-10-18",28358.08,28358.08,28358.08,28358.08,0],["2023-10-19",26630.01,26630.01,26630.01,26630.01,100],["2023-10-20",25256.41,28446.7,25256.41,28446.7,200],["2023-10-23",27471.89,27471.89,27471.89,27471.89,100],["2023-10-24",25655.2,29067.03,25566.58,29067.03,4800],["2023-10-25",27471.89,27471.89,27471.89,27471.89,100],["2023-10-26",27073.1,28934.1,27028.79,28934.1,400],["2023-10-27",29199.96,29199.96,29199.96,29199.96,100],["2023-10-30",30041.84,30041.84,30041.84,30041.84,100],["2023-10-31",27959.29,27959.29,27959.29,27959.29,1800],["2023-11-01",26053.98,26053.98,26053.98,26053.98,100],["2023-11-02",24946.25,24946.25,24946.25,24946.25,100],["2023-11-03",26674.32,26674.32,26585.7,26585.7,1100],["2023-11-06",25788.13,25788.13,25788.13,25788.13,100],["2023-11-07",25788.13,25788.13,25788.13,25788.13,0],["2023-11-08",25788.13,25788.13,25788.13,25788.13,0],["2023-11-09",25788.13,25788.13,25788.13,25788.13,100],["2023-11-10",24901.94,24901.94,24901.94,24901.94,100],["2023-11-13",24901.94,24901.94,24901.94,24901.94,0],["2023-11-14",24901.94,24901.94,24901.94,24901.94,0],["2023-11-15",25699.51,26630.01,25699.51,26630.01,400],["2023-11-16",26630.01,26630.01,26630.01,26630.01,0],["2023-11-17",26630.01,26630.01,26630.01,26630.01,0],["2023-11-20",25123.48,25123.48,25123.48,25123.48,100],["2023-11-21",25123.48,25123.48,25123.48,25123.48,0],["2023-11-22",25167.79,26851.55,25167.79,26851.55,400],["2023-11-23",27471.89,27471.89,25965.36,25965.36,200],["2023-11-24",27737.74,27737.74,26408.46,26408.46,300],["2023-11-27",24857.63,25256.41,24857.63,24990.56,300],["2023-11-28",24990.56,24990.56,24990.56,24990.56,0],["2023-11-29",26718.63,26718.63,26718.63,26718.63,100],["2023-11-30",25123.48,25123.48,25123.48,25123.48,100],["2023-12-01",25123.48,25123.48,25123.48,25123.48,0],["2023-12-04",25167.79,25167.79,25167.79,25167.79,100],["2023-12-05",25167.79,25167.79,25167.79,25167.79,0],["2023-12-06",24990.56,24990.56,24990.56,24990.56,100],["2023-12-07",24813.32,24813.32,24813.32,24813.32,100],["2023-12-08",26541.39,26541.39,25433.65,25788.13,1100],["2023-12-11",26585.7,27560.51,26585.7,27560.51,1800],["2023-12-12",26585.7,28756.86,26585.7,28756.86,200],["2023-12-13",27471.89,28180.84,26762.94,26762.94,1400],["2023-12-14",26762.94,26762.94,26762.94,26762.94,0],["2023-12-15",26053.98,26053.98,26053.98,26053.98,100],["2023-12-18",26053.98,26053.98,26053.98,26053.98,0],["2023-12-19",25123.48,25123.48,25123.48,25123.48,100],["2023-12-20",25123.48,25123.48,25123.48,25123.48,0],["2023-12-21",26585.7,26851.55,26585.7,26851.55,1000],["2023-12-22",26098.29,26098.29,26098.29,26098.29,100],["2023-12-25",26098.29,26098.29,26098.29,26098.29,0],["2023-12-26",26098.29,27914.98,26098.29,27914.98,3200],["2023-12-27",29864.6,29864.6,29864.6,29864.6,900],["2023-12-28",31947.15,31947.15,27782.05,31947.15,4900],["2023-12-29",34118.31,34162.62,30573.55,34162.62,3300],["2024-01-02",36511.02,36511.02,32523.17,36511.02,6000],["2024-01-03",38992.36,39036.67,38992.36,39036.67,1600],["2024-01-04",39036.67,41739.54,36333.79,41207.83,2900],["2024-01-05",40676.12,44087.95,38372.02,43866.4,3100],["2024-01-08",44752.59,46879.45,40809.05,43866.4,3600],["2024-01-09",40853.35,40853.35,40809.05,40809.05,2100],["2024-01-10",37973.24,37973.24,37973.24,37973.24,3400],["2024-01-11",35358.98,35358.98,35358.98,35358.98,3300],["2024-01-12",32921.96,32921.96,32921.96,32921.96,4200],["2024-01-15",30662.17,33630.91,30617.86,30750.79,5300],["2024-01-16",30617.86,30617.86,30617.86,30617.86,300],["2024-01-17",30617.86,30706.48,30617.86,30706.48,200],["2024-01-18",30706.48,30706.48,30706.48,30706.48,0],["2024-01-19",31016.65,31060.96,31016.65,31060.96,1900],["2024-01-22",31193.88,31193.88,31193.88,31193.88,200],["2024-01-23",31238.19,31238.19,31238.19,31238.19,100],["2024-01-24",31238.19,31238.19,31238.19,31238.19,100],["2024-01-25",31238.19,31238.19,31238.19,31238.19,100],["2024-01-26",31238.19,31238.19,31238.19,31238.19,200],["2024-01-29",33320.74,33320.74,33320.74,33320.74,1200],["2024-01-30",32789.03,32789.03,32789.03,32789.03,100],["2024-01-31",32789.03,32789.03,32789.03,32789.03,0],["2024-02-01",30617.86,30928.03,30617.86,30928.03,800],["2024-02-02",30928.03,30928.03,30928.03,30928.03,0],["2024-02-05",30928.03,30928.03,30928.03,30928.03,0],["2024-02-06",28845.48,30130.46,28845.48,30130.46,800],["2024-02-07",30130.46,30130.46,30130.46,30130.46,0],["2024-02-15",30130.46,30130.46,30130.46,30130.46,0],["2024-02-16",30130.46,30130.46,30130.46,30130.46,0],["2024-02-19",30130.46,30130.46,30130.46,30130.46,0],["2024-02-20",30130.46,30928.03,29643.05,29643.05,700],["2024-02-21",29687.36,31459.74,29687.36,31459.74,1200],["2024-02-22",31902.84,32213.0,31902.84,32080.07,1000],["2024-02-23",32434.55,32523.17,32434.55,32523.17,1400],["2024-02-26",32523.17,32523.17,32523.17,32523.17,1100],["2024-02-27",32523.17,32523.17,32523.17,32523.17,600],["2024-02-28",32523.17,32523.17,32523.17,32523.17,100],["2024-02-29",30617.86,31060.96,30617.86,31060.96,1300],["2024-03-01",31060.96,31060.96,31060.96,31060.96,100],["2024-03-04",31060.96,31060.96,31060.96,31060.96,400],["2024-03-05",31060.96,31060.96,31060.96,31060.96,0],["2024-03-06",31193.88,32744.72,31193.88,32744.72,300],["2024-03-07",31326.81,31326.81,31326.81,31326.81,100],["2024-03-08",31459.74,31548.36,31459.74,31548.36,600],["2024-03-11",31459.74,31459.74,31459.74,31459.74,500],["2024-03-12",31459.74,31459.74,31459.74,31459.74,0],["2024-03-13",31459.74,31459.74,31459.74,31459.74,100],["2024-03-14",32789.03,32789.03,32789.03,32789.03,100],["2024-03-15",30839.41,30839.41,30839.41,30839.41,700],["2024-03-18",32969.46,32969.46,32830.54,32830.54,600],["2024-03-19",32830.54,32830.54,32830.54,32830.54,0],["2024-03-20",30700.49,30746.8,30700.49,30746.8,300],["2024-03-21",32876.85,32876.85,30793.1,30793.1,1200],["2024-03-22",30793.1,30793.1,30793.1,30793.1,0],["2024-03-25",30839.41,30839.41,30793.1,30793.1,800],["2024-03-26",30793.1,30793.1,30793.1,30793.1,0],["2024-03-27",31209.85,31209.85,31209.85,31209.85,100],["2024-03-28",31302.46,31302.46,31302.46,31302.46,100],["2024-03-29",29867.0,30978.33,29728.08,30978.33,800],["2024-04-01",30978.33,30978.33,30978.33,30978.33,0],["2024-04-02",30978.33,30978.33,30978.33,30978.33,0],["2024-04-03",31533.99,31672.91,31024.63,31672.91,1300],["2024-04-04",31672.91,31672.91,31672.91,31672.91,100],["2024-04-05",31487.68,31487.68,31487.68,31487.68,200],["2024-04-08",31487.68,31487.68,31487.68,31487.68,0],["2024-04-09",31487.68,31487.68,31487.68,31487.68,0],["2024-04-10",31487.68,31487.68,31487.68,31487.68,100],["2024-04-11",31487.68,31487.68,31487.68,31487.68,0],["2024-04-12",31395.07,31395.07,29403.94,31024.63,1000],["2024-04-15",31024.63,31024.63,31024.63,31024.63,600],["2024-04-16",31348.77,31395.07,31348.77,31395.07,200],["2024-04-17",31395.07,31395.07,31395.07,31395.07,0],["2024-04-19",29265.02,29265.02,29265.02,29265.02,100],["2024-04-22",29265.02,29265.02,29265.02,29265.02,0],["2024-04-23",29265.02,29265.02,29265.02,29265.02,0],["2024-04-24",30978.33,30978.33,30978.33,30978.33,100],["2024-04-25",28987.19,28987.19,28987.19,28987.19,100],["2024-04-26",28987.19,28987.19,28987.19,28987.19,0],["2024-05-02",28987.19,28987.19,28987.19,28987.19,200],["2024-05-03",28987.19,28987.19,28987.19,28987.19,200],["2024-05-06",28987.19,28987.19,28987.19,28987.19,0],["2024-05-07",28987.19,28987.19,28987.19,28987.19,0],["2024-05-08",28987.19,28987.19,28987.19,28987.19,0],["2024-05-09",30793.1,30793.1,30793.1,30793.1,100],["2024-05-10",30654.19,30700.49,30654.19,30700.49,200],["2024-05-13",30700.49,30700.49,30700.49,30700.49,0],["2024-05-14",30700.49,30700.49,30700.49,30700.49,0],["2024-05-15",30700.49,30700.49,30700.49,30700.49,0],["2024-05-16",30700.49,30700.49,30700.49,30700.49,0],["2024-05-17",30654.19,30654.19,30330.05,30330.05,600],["2024-05-20",30515.27,30515.27,29635.47,29635.47,200],["2024-05-21",29635.47,29635.47,29635.47,29635.47,0],["2024-05-22",29635.47,29635.47,29635.47,29635.47,0],["2024-05-23",29635.47,29635.47,29635.47,29635.47,0],["2024-05-24",31302.46,31302.46,31209.85,31256.16,400],["2024-05-27",31256.16,31256.16,31256.16,31256.16,0],["2024-05-28",31256.16,31256.16,31256.16,31256.16,0],["2024-05-29",31256.16,31256.16,31256.16,31256.16,0],["2024-05-30",29635.47,29635.47,29635.47,29635.47,100],["2024-05-31",29635.47,29635.47,29635.47,29635.47,0],["2024-06-03",29635.47,29635.47,29635.47,29635.47,0],["2024-06-04",31672.91,31672.91,29635.47,29635.47,1000],["2024-06-05",29635.47,29635.47,29635.47,29635.47,0],["2024-06-06",29635.47,29635.47,28709.36,28709.36,4500],["2024-06-07",30654.19,30654.19,30654.19,30654.19,100],["2024-06-10",30654.19,30654.19,30654.19,30654.19,0],["2024-06-11",30654.19,30654.19,30654.19,30654.19,0],["2024-06-12",29172.41,29172.41,28709.36,28801.97,2700],["2024-06-13",28848.28,30098.52,28801.97,30098.52,400],["2024-06-14",30098.52,30098.52,30098.52,30098.52,0],["2024-06-17",30098.52,30098.52,30098.52,30098.52,0],["2024-06-18",30098.52,30098.52,30098.52,30098.52,0],["2024-06-19",28246.31,28246.31,28246.31,28246.31,100],["2024-06-20",30098.52,30144.83,30098.52,30144.83,200],["2024-06-21",30052.22,30052.22,30052.22,30052.22,1000],["2024-06-24",28431.53,28431.53,28431.53,28431.53,100],["2024-06-25",28431.53,28431.53,28431.53,28431.53,0],["2024-06-26",28431.53,28431.53,28431.53,28431.53,0],["2024-06-27",28431.53,28431.53,28431.53,28431.53,0],["2024-06-28",30144.83,30144.83,30144.83,30144.83,100],["2024-07-01",30144.83,30144.83,30144.83,30144.83,0],["2024-07-02",30144.83,30144.83,30144.83,30144.83,0],["2024-07-03",30144.83,30144.83,30144.83,30144.83,0],["2024-07-04",30144.83,30144.83,30144.83,30144.83,0],["2024-07-05",30098.52,30098.52,30098.52,30098.52,200],["2024-07-08",30098.52,30098.52,30098.52,30098.52,0],["2024-07-09",30098.52,30098.52,30098.52,30098.52,0],["2024-07-10",28200.0,28200.0,28153.69,28153.69,500],["2024-07-11",29635.47,29635.47,29635.47,29635.47,100],["2024-07-12",30098.52,30098.52,30098.52,30098.52,200],["2024-07-15",30098.52,30098.52,30098.52,30098.52,0],["2024-07-16",30052.22,30052.22,30052.22,30052.22,300],["2024-07-17",30052.22,30052.22,30052.22,30052.22,0],["2024-07-18",30052.22,30052.22,30052.22,30052.22,0],["2024-07-19",28107.39,28107.39,28107.39,28107.39,200],["2024-07-22",28107.39,28107.39,27273.89,27273.89,500],["2024-07-23",27273.89,27273.89,27273.89,27273.89,0],["2024-07-24",27273.89,27273.89,27273.89,27273.89,100],["2024-07-25",27273.89,27273.89,27273.89,27273.89,0],["2024-07-26",27273.89,27273.89,27273.89,27273.89,0],["2024-07-29",27273.89,27273.89,27273.89,27273.89,0],["2024-07-30",27273.89,27273.89,27273.89,27273.89,0],["2024-07-31",27273.89,27273.89,27273.89,27273.89,0],["2024-08-01",26857.14,26857.14,25931.03,25931.03,500],["2024-08-02",25097.54,25097.54,25097.54,25097.54,200],["2024-08-05",26764.53,26810.84,26764.53,26764.53,400],["2024-08-06",26764.53,26764.53,26764.53,26764.53,0],["2024-08-07",25745.81,25792.12,25745.81,25792.12,1100],["2024-08-08",26764.53,26764.53,26764.53,26764.53,500],["2024-08-09",27273.89,28338.92,27273.89,28338.92,200],["2024-08-12",28338.92,28338.92,28338.92,28338.92,100],["2024-08-13",26533.0,26533.0,26394.09,26394.09,700],["2024-08-14",26394.09,26394.09,24680.79,24680.79,400],["2024-08-15",26394.09,26394.09,26394.09,26394.09,200],["2024-08-16",26394.09,26394.09,26394.09,26394.09,0],["2024-08-19",26394.09,28153.69,26394.09,28153.69,1100],["2024-08-20",28709.36,30052.22,28709.36,29635.47,1000],["2024-08-21",27598.03,27598.03,27598.03,27598.03,100],["2024-08-22",29496.55,29496.55,29450.25,29450.25,500],["2024-08-23",28524.14,28524.14,28524.14,28524.14,100],["2024-08-26",28524.14,28524.14,28524.14,28524.14,0],["2024-08-27",26857.14,26857.14,26671.92,26718.23,1100],["2024-08-28",26718.23,26718.23,26718.23,26718.23,100],["2024-08-29",26718.23,26718.23,26718.23,26718.23,200],["2024-08-30",26718.23,26718.23,26718.23,26718.23,0],["2024-09-04",26718.23,26718.23,26718.23,26718.23,0],["2024-09-05",26718.23,26718.23,26718.23,26718.23,0],["2024-09-06",26764.53,26764.53,26764.53,26764.53,500],["2024-09-09",26764.53,26764.53,26764.53,26764.53,0],["2024-09-10",26764.53,26764.53,26764.53,26764.53,0],["2024-09-11",26764.53,26764.53,26764.53,26764.53,500],["2024-09-12",24912.32,24912.32,24912.32,24912.32,100],["2024-09-13",24912.32,24912.32,24912.32,24912.32,0],["2024-09-16",24912.32,24912.32,24912.32,24912.32,0],["2024-09-17",23291.63,25004.93,23291.63,25004.93,200],["2024-09-18",24217.73,24958.62,24217.73,24958.62,200],["2024-09-19",24958.62,24958.62,24958.62,24958.62,0],["2024-09-20",25467.98,26671.92,25467.98,26671.92,2100],["2024-09-23",28477.83,28524.14,26394.09,28524.14,1800],["2024-09-24",26949.75,26949.75,26533.0,26533.0,4800],["2024-09-25",27042.36,27042.36,27042.36,27042.36,800],["2024-09-26",27042.36,27042.36,27042.36,27042.36,0],["2024-09-27",27042.36,27042.36,27042.36,27042.36,100],["2024-09-30",27042.36,27042.36,27042.36,27042.36,0],["2024-10-01",25514.29,26671.92,25514.29,26671.92,1100],["2024-10-02",25653.2,25653.2,25653.2,25653.2,100],["2024-10-03",25653.2,25653.2,25653.2,25653.2,0],["2024-10-04",25282.76,25282.76,25282.76,25282.76,100],["2024-10-07",25282.76,26533.0,25236.45,26533.0,500],["2024-10-08",26394.09,26394.09,26394.09,26394.09,2000],["2024-10-09",26394.09,28061.08,26394.09,28061.08,1100],["2024-10-10",27783.25,28014.78,26208.87,26394.09,1400],["2024-10-11",26394.09,26394.09,25931.03,25977.34,700],["2024-10-14",26116.26,26394.09,26023.65,26394.09,1600],["2024-10-15",26208.87,26208.87,25329.06,25329.06,200],["2024-10-16",25467.98,26996.06,25421.67,26996.06,3500],["2024-10-17",26996.06,26996.06,26996.06,26996.06,0],["2024-10-18",26996.06,26996.06,26996.06,26996.06,0],["2024-10-21",27922.17,27922.17,27922.17,27922.17,100],["2024-10-22",27922.17,27922.17,27922.17,27922.17,0],["2024-10-23",25977.34,27690.64,25977.34,25977.34,1100],["2024-10-24",25653.2,27227.59,25653.2,27227.59,600],["2024-10-25",26810.84,26810.84,26810.84,26810.84,100],["2024-10-28",27736.95,27736.95,27736.95,27736.95,100],["2024-10-29",26996.06,27042.36,26996.06,27042.36,1700],["2024-10-30",25931.03,25931.03,25931.03,25931.03,400],["2024-10-31",25931.03,27690.64,25931.03,26579.31,500],["2024-11-01",28014.78,28014.78,28014.78,28014.78,100],["2024-11-04",26347.78,26486.7,26069.95,26069.95,3000],["2024-11-05",25606.9,26810.84,25606.9,26810.84,200],["2024-11-06",26810.84,26810.84,26810.84,26810.84,0],["2024-11-07",26394.09,28663.05,26347.78,28663.05,8600],["2024-11-08",30607.88,30654.19,28709.36,30468.97,8000],["2024-11-11",31117.24,31395.07,28338.92,30793.1,2400],["2024-11-12",30561.58,32923.15,28801.97,32413.79,4400],["2024-11-13",32413.79,33293.6,32413.79,33293.6,800],["2024-11-14",32089.66,32089.66,30978.33,30978.33,1000],["2024-11-15",28848.28,28848.28,28848.28,28848.28,800],["2024-11-18",26857.14,26903.45,26857.14,26903.45,10900],["2024-11-19",25051.23,27690.64,25051.23,27690.64,6800],["2024-11-20",26162.56,26162.56,26162.56,26162.56,100],["2024-11-21",26116.26,27736.95,25051.23,26764.53,2000],["2024-11-22",26810.84,27366.5,26671.92,27366.5,1000],["2024-11-25",27598.03,27598.03,25931.03,27227.59,3400],["2024-11-26",26394.09,26394.09,26394.09,26394.09,100],["2024-11-27",26301.48,26301.48,26301.48,26301.48,700],["2024-11-28",26394.09,26394.09,26301.48,26394.09,1300],["2024-11-29",25653.2,25653.2,25653.2,25653.2,100],["2024-12-02",25653.2,25653.2,25653.2,25653.2,0],["2024-12-03",25931.03,26116.26,25931.03,26116.26,500],["2024-12-04",25190.15,25190.15,25190.15,25190.15,100],["2024-12-05",25190.15,25190.15,25190.15,25190.15,0],["2024-12-06",25190.15,25190.15,25190.15,25190.15,0],["2024-12-09",26347.78,26347.78,26116.26,26116.26,700],["2024-12-10",26394.09,26394.09,26394.09,26394.09,200],["2024-12-11",26394.09,26394.09,26394.09,26394.09,0],["2024-12-12",26394.09,26394.09,26394.09,26394.09,100],["2024-12-13",26394.09,26394.09,26394.09,26394.09,0],["2024-12-16",26394.09,26394.09,26394.09,26394.09,0],["2024-12-17",26394.09,26394.09,26394.09,26394.09,100],["2024-12-18",25606.9,25606.9,25606.9,25606.9,100],["2024-12-19",25606.9,25606.9,25606.9,25606.9,0],["2024-12-20",25606.9,25606.9,25606.9,25606.9,0],["2024-12-23",25606.9,25606.9,25606.9,25606.9,0],["2024-12-24",25606.9,25606.9,25606.9,25606.9,200],["2024-12-25",25653.2,25653.2,25653.2,25653.2,200],["2024-12-26",25653.2,25653.2,25653.2,25653.2,0],["2024-12-27",26394.09,27134.98,26394.09,27134.98,500],["2024-12-30",27134.98,27134.98,27134.98,27134.98,900],["2024-12-31",27134.98,27134.98,27134.98,27134.98,0],["2025-01-02",27134.98,27134.98,27134.98,27134.98,0],["2025-01-03",25792.12,25792.12,25792.12,25792.12,100],["2025-01-06",25792.12,25792.12,25792.12,25792.12,200],["2025-01-07",25792.12,25792.12,25792.12,25792.12,0],["2025-01-08",25792.12,25792.12,25792.12,25792.12,0],["2025-01-09",25097.54,25375.37,25097.54,25282.76,400],["2025-01-10",25375.37,25375.37,25329.06,25329.06,300],["2025-01-13",26625.62,27088.67,26625.62,27088.67,2000],["2025-01-14",27088.67,27088.67,27088.67,27088.67,0],["2025-01-15",28200.0,28200.0,25653.2,25699.51,600],["2025-01-16",25699.51,25699.51,25699.51,25699.51,0],["2025-01-17",25699.51,25699.51,25699.51,25699.51,0],["2025-01-20",25699.51,25699.51,25699.51,25699.51,0],["2025-01-21",25699.51,25699.51,25699.51,25699.51,0],["2025-01-22",25560.59,25560.59,25560.59,25560.59,100],["2025-01-23",25560.59,25560.59,25560.59,25560.59,0],["2025-01-24",27273.89,27273.89,27134.98,27273.89,1600],["2025-02-03",27273.89,27273.89,27273.89,27273.89,300],["2025-02-04",27273.89,27273.89,27273.89,27273.89,0],["2025-02-05",25792.12,26486.7,25792.12,25931.03,2700],["2025-02-06",25931.03,25931.03,25931.03,25931.03,0],["2025-02-07",25931.03,25931.03,25931.03,25931.03,200],["2025-02-10",25931.03,25931.03,25931.03,25931.03,0],["2025-02-11",25931.03,25931.03,25931.03,25931.03,0],["2025-02-12",25931.03,25931.03,25931.03,25931.03,100],["2025-02-13",25931.03,25931.03,25931.03,25931.03,0],["2025-02-14",25931.03,25931.03,25931.03,25931.03,0],["2025-02-17",25931.03,25931.03,25931.03,25931.03,0],["2025-02-18",26023.65,26810.84,26023.65,26810.84,1000],["2025-02-19",26810.84,26810.84,26810.84,26810.84,0],["2025-02-20",26810.84,26810.84,26810.84,26810.84,100],["2025-02-21",28200.0,28663.05,28200.0,28663.05,3600],["2025-02-24",30561.58,30561.58,28801.97,30561.58,7000],["2025-02-25",29357.64,29357.64,29357.64,29357.64,1200],["2025-02-26",29265.02,29450.25,29265.02,29450.25,600],["2025-02-27",28755.67,28894.58,28755.67,28894.58,2900],["2025-02-28",30607.88,30607.88,28709.36,28709.36,500],["2025-03-03",28709.36,28709.36,28709.36,28709.36,0],["2025-03-04",28709.36,28709.36,28709.36,28709.36,200],["2025-03-05",28709.36,28709.36,28246.31,28246.31,400],["2025-03-06",30005.91,30005.91,29913.3,29913.3,500],["2025-03-07",28570.44,28570.44,28570.44,28570.44,100],["2025-03-10",28477.83,28477.83,28431.53,28431.53,200],["2025-03-11",28061.08,28246.31,28061.08,28246.31,400],["2025-03-12",28246.31,28246.31,28246.31,28246.31,0],["2025-03-13",27829.56,29542.86,27829.56,29542.86,200],["2025-03-14",28616.75,29450.25,28616.75,29172.41,900],["2025-03-17",29172.41,29172.41,29172.41,29172.41,400],["2025-03-18",28248.62,29658.62,28248.62,29172.41,1000],["2025-03-19",29172.41,29172.41,29172.41,29172.41,400],["2025-03-20",28345.86,29512.76,28345.86,29512.76,200],["2025-03-21",28394.48,29512.76,28200.0,29512.76,3900],["2025-03-24",29512.76,29512.76,29512.76,29512.76,0],["2025-03-25",30728.28,30728.28,30728.28,30728.28,100],["2025-03-26",28783.45,28783.45,28783.45,28783.45,400],["2025-03-27",29172.41,30047.59,29172.41,30047.59,800],["2025-03-28",30047.59,30047.59,30047.59,30047.59,1200],["2025-03-31",29172.41,29172.41,29172.41,29172.41,200],["2025-04-01",29172.41,29172.41,29172.41,29172.41,0],["2025-04-02",29172.41,29172.41,29172.41,29172.41,0],["2025-04-03",29172.41,29172.41,29172.41,29172.41,0],["2025-04-04",27227.59,27227.59,27227.59,27227.59,100],["2025-04-08",27227.59,27227.59,25380.0,25380.0,1100],["2025-04-09",26741.38,26741.38,26741.38,26741.38,600],["2025-04-10",28540.34,28588.97,28540.34,28588.97,3800],["2025-04-11",28588.97,28588.97,28588.97,28588.97,0],["2025-04-14",28588.97,28588.97,28588.97,28588.97,0],["2025-04-15",27811.03,28005.52,27811.03,28005.52,200],["2025-04-16",28151.38,28151.38,28151.38,28151.38,100],["2025-04-17",29172.41,29658.62,29172.41,29172.41,3400],["2025-04-18",29172.41,29221.03,29172.41,29221.03,1600],["2025-04-21",29221.03,31117.24,29221.03,31068.62,6400],["2025-04-22",31117.24,31117.24,30144.83,30144.83,3600],["2025-04-23",30144.83,30144.83,30144.83,30144.83,300],["2025-04-24",30144.83,30144.83,30144.83,30144.83,0],["2025-04-25",29658.62,29658.62,29658.62,29658.62,600],["2025-04-28",30144.83,31117.24,30144.83,31117.24,1300],["2025-04-29",32381.38,32381.38,32381.38,32381.38,100],["2025-05-05",30144.83,30144.83,30144.83,30144.83,1300],["2025-05-06",30144.83,30144.83,30144.83,30144.83,200],["2025-05-07",30144.83,30144.83,30144.83,30144.83,100],["2025-05-08",29172.41,31895.17,29172.41,31603.45,800],["2025-05-09",31117.24,31117.24,31117.24,31117.24,500],["2025-05-12",30144.83,30144.83,30144.83,30144.83,2000],["2025-05-13",31117.24,31117.24,31117.24,31117.24,4700],["2025-05-14",31117.24,31117.24,31117.24,31117.24,0],["2025-05-15",29464.14,31117.24,29464.14,31117.24,1100],["2025-05-16",31117.24,31117.24,30631.03,30631.03,300],["2025-05-19",30631.03,30631.03,30631.03,30631.03,0],["2025-05-20",30631.03,30631.03,30631.03,30631.03,0],["2025-05-21",30144.83,30144.83,30144.83,30144.83,1000],["2025-05-22",30144.83,30144.83,30144.83,30144.83,0],["2025-05-23",30144.83,30144.83,30144.83,30144.83,0],["2025-05-26",29658.62,29658.62,29172.41,29172.41,2100],["2025-05-27",31117.24,31214.48,31117.24,31214.48,1900],["2025-05-28",33062.07,33353.79,33062.07,33353.79,9500],["2025-05-29",35006.9,35687.59,35006.9,35590.34,1600],["2025-05-30",35590.34,35590.34,33110.69,33110.69,2800],["2025-06-02",31117.24,31117.24,30825.52,30922.76,8100],["2025-06-03",30922.76,30922.76,30144.83,30242.07,1600],["2025-06-04",30436.55,30436.55,30436.55,30436.55,500],["2025-06-05",30436.55,30436.55,30436.55,30436.55,400],["2025-06-06",30436.55,30436.55,30436.55,30436.55,0],["2025-06-09",30144.83,30144.83,30144.83,30144.83,600],["2025-06-10",30144.83,30144.83,30144.83,30144.83,100],["2025-06-11",30144.83,30144.83,30144.83,30144.83,0],["2025-06-12",30631.03,30631.03,30339.31,30339.31,1200],["2025-06-13",30339.31,30339.31,30339.31,30339.31,0],["2025-06-16",30339.31,30339.31,30339.31,30339.31,400],["2025-06-17",30339.31,30339.31,30339.31,30339.31,0],["2025-06-18",30144.83,30339.31,30144.83,30339.31,1100],["2025-06-19",30339.31,30339.31,30339.31,30339.31,0],["2025-06-20",30339.31,30339.31,30339.31,30339.31,0],["2025-06-23",30339.31,30339.31,30339.31,30339.31,200],["2025-06-24",30339.31,30339.31,30339.31,30339.31,0],["2025-06-25",30436.55,30436.55,30436.55,30436.55,100],["2025-06-26",30436.55,30436.55,30436.55,30436.55,0],["2025-06-27",30436.55,30436.55,30436.55,30436.55,0],["2025-06-30",30436.55,30436.55,30436.55,30436.55,100],["2025-07-01",30436.55,30436.55,30436.55,30436.55,0],["2025-07-02",30436.55,30436.55,30436.55,30436.55,0],["2025-07-03",30436.55,30436.55,30436.55,30436.55,200],["2025-07-04",29464.14,29464.14,29464.14,29464.14,1200],["2025-07-07",29658.62,29658.62,29658.62,29658.62,100],["2025-07-08",29561.38,29658.62,29366.9,29658.62,3300],["2025-07-09",29658.62,29658.62,29658.62,29658.62,0],["2025-07-10",29658.62,29658.62,29658.62,29658.62,0],["2025-07-11",30874.14,31700.69,30874.14,31603.45,500],["2025-07-14",31311.72,31311.72,31311.72,31311.72,500],["2025-07-15",31117.24,31117.24,31117.24,31117.24,1200],["2025-07-16",31117.24,31117.24,31117.24,31117.24,0],["2025-07-17",29366.9,33159.31,29366.9,33159.31,3700],["2025-07-18",33159.31,33159.31,33159.31,33159.31,200],["2025-07-21",33159.31,33159.31,33159.31,33159.31,0],["2025-07-22",30874.14,32818.97,30874.14,32818.97,700],["2025-07-23",32818.97,32818.97,32818.97,32818.97,0],["2025-07-24",32818.97,32818.97,32818.97,32818.97,0],["2025-07-25",32818.97,32818.97,32818.97,32818.97,0],["2025-07-28",30533.79,32089.66,30533.79,32089.66,300],["2025-07-29",32089.66,32089.66,32089.66,32089.66,0],["2025-07-30",32089.66,32089.66,32089.66,32089.66,0],["2025-07-31",32089.66,32089.66,32089.66,32089.66,0],["2025-08-01",32089.66,32089.66,32089.66,32089.66,0],["2025-08-04",32089.66,32089.66,32089.66,32089.66,0],["2025-08-05",31943.79,31943.79,31895.17,31895.17,200],["2025-08-06",31895.17,31895.17,31895.17,31895.17,0],["2025-08-07",31895.17,31895.17,31895.17,31895.17,0],["2025-08-08",31117.24,31117.24,31117.24,31117.24,300],["2025-08-11",29026.55,31117.24,29026.55,31117.24,400],["2025-08-12",31117.24,31117.24,31117.24,31117.24,0],["2025-08-13",29658.62,29658.62,29658.62,29658.62,100],["2025-08-14",29658.62,29658.62,29658.62,29658.62,100],["2025-08-15",31700.69,31700.69,31700.69,31700.69,300],["2025-08-18",31700.69,31700.69,31700.69,31700.69,200],["2025-08-19",31117.24,31117.24,31117.24,31117.24,100],["2025-08-20",31117.24,31117.24,31117.24,31117.24,0],["2025-08-21",31117.24,31117.24,31117.24,31117.24,0],["2025-08-22",31117.24,31117.24,31117.24,31117.24,400],["2025-08-25",31117.24,31117.24,31117.24,31117.24,0],["2025-08-26",31117.24,31117.24,31117.24,31117.24,0],["2025-08-27",31117.24,31117.24,31117.24,31117.24,0],["2025-08-28",31117.24,31117.24,31117.24,31117.24,0],["2025-08-29",29464.14,29464.14,29464.14,29464.14,1100],["2025-09-03",31117.24,31117.24,31117.24,31117.24,500],["2025-09-04",31117.24,31117.24,31117.24,31117.24,900],["2025-09-05",31117.24,31117.24,31117.24,31117.24,0],["2025-09-08",29366.9,29366.9,29366.9,29366.9,100],["2025-09-09",29269.66,29269.66,29269.66,29269.66,200],["2025-09-10",29269.66,29269.66,29269.66,29269.66,0],["2025-09-11",31311.72,31311.72,31311.72,31311.72,100],["2025-09-12",31311.72,31311.72,31311.72,31311.72,0],["2025-09-15",33013.45,33499.66,33013.45,33499.66,4300],["2025-09-16",35833.45,35833.45,35833.45,35833.45,1600],["2025-09-17",38313.1,38313.1,38313.1,38313.1,11400],["2025-09-18",40938.62,40987.24,38313.1,40987.24,8900],["2025-09-19",41035.86,43710.0,38118.62,38118.62,7900],["2025-09-22",36951.72,36951.72,35541.72,35541.72,800],["2025-09-23",33207.93,33207.93,33062.07,33062.07,10400],["2025-09-24",33062.07,33062.07,33062.07,33062.07,0],["2025-09-25",33062.07,33062.07,33062.07,33062.07,0],["2025-09-26",33062.07,33062.07,33062.07,33062.07,0],["2025-09-29",33062.07,33062.07,33062.07,33062.07,100],["2025-09-30",33062.07,33062.07,33062.07,33062.07,0],["2025-10-01",30825.52,30825.52,30776.9,30776.9,1000],["2025-10-02",30776.9,30776.9,30776.9,30776.9,0],["2025-10-03",30193.45,30193.45,30193.45,30193.45,200],["2025-10-06",30193.45,30193.45,30144.83,30144.83,400],["2025-10-07",32089.66,32089.66,32089.66,32089.66,100],["2025-10-08",32089.66,32089.66,32089.66,32089.66,400],["2025-10-09",32089.66,32089.66,32089.66,32089.66,0],["2025-10-10",32089.66,32089.66,32089.66,32089.66,0],["2025-10-13",32089.66,32089.66,32089.66,32089.66,0],["2025-10-14",32089.66,32089.66,32089.66,32089.66,0],["2025-10-15",32089.66,32089.66,32089.66,32089.66,0],["2025-10-16",31068.62,31068.62,31068.62,31068.62,200],["2025-10-17",29026.55,29026.55,29026.55,29026.55,400],["2025-10-20",28686.21,28832.07,28686.21,28832.07,500],["2025-10-21",28734.83,28783.45,28734.83,28734.83,300],["2025-10-22",28734.83,28734.83,28734.83,28734.83,0],["2025-10-23",28734.83,28734.83,28734.83,28734.83,0],["2025-10-24",28734.83,28734.83,28734.83,28734.83,0],["2025-10-27",28734.83,28734.83,28734.83,28734.83,0],["2025-10-28",29172.41,30631.03,29172.41,30631.03,300],["2025-10-29",30631.03,30631.03,30631.03,30631.03,0],["2025-10-30",30631.03,30631.03,30631.03,30631.03,0],["2025-10-31",31117.24,31117.24,31117.24,31117.24,100],["2025-11-03",31117.24,31117.24,31117.24,31117.24,0],["2025-11-04",31117.24,31117.24,31117.24,31117.24,0],["2025-11-05",31117.24,31117.24,31117.24,31117.24,0],["2025-11-06",31117.24,31117.24,31117.24,31117.24,0],["2025-11-07",31117.24,31117.24,31117.24,31117.24,0],["2025-11-10",31117.24,31117.24,31117.24,31117.24,0],["2025-11-11",31117.24,31117.24,31117.24,31117.24,0],["2025-11-12",31117.24,31117.24,31117.24,31117.24,0],["2025-11-13",30144.83,30144.83,30144.83,30144.83,100],["2025-11-14",30144.83,30144.83,30144.83,30144.83,0],["2025-11-17",30144.83,30144.83,30144.83,30144.83,0],["2025-11-18",30144.83,30144.83,30144.83,30144.83,0],["2025-11-19",30144.83,30144.83,30144.83,30144.83,0],["2025-11-20",28297.24,28297.24,28297.24,28297.24,100],["2025-11-21",28297.24,28297.24,28297.24,28297.24,100],["2025-11-24",28297.24,28297.24,28297.24,28297.24,3600],["2025-11-25",28297.24,28297.24,28297.24,28297.24,0],["2025-11-26",28297.24,28297.24,28297.24,28297.24,0],["2025-11-27",28491.72,28491.72,28491.72,28491.72,100],["2025-11-28",28491.72,28491.72,28491.72,28491.72,100],["2025-12-01",28200.0,28200.0,28200.0,28200.0,500],["2025-12-02",28200.0,28200.0,28200.0,28200.0,100],["2025-12-03",28200.0,28200.0,28200.0,28200.0,0],["2025-12-04",28200.0,28200.0,28200.0,28200.0,0],["2025-12-05",28200.0,28200.0,28200.0,28200.0,0],["2025-12-08",28200.0,28200.0,28200.0,28200.0,0],["2025-12-09",28297.24,28297.24,28297.24,28297.24,100],["2025-12-10",28297.24,28297.24,28297.24,28297.24,0],["2025-12-11",29269.66,29269.66,29269.66,29269.66,200],["2025-12-12",29269.66,29269.66,29269.66,29269.66,0],["2025-12-15",29269.66,29269.66,29269.66,29269.66,0],["2025-12-16",28977.93,28977.93,28977.93,28977.93,100],["2025-12-17",28977.93,28977.93,28977.93,28977.93,0],["2025-12-18",28977.93,28977.93,28977.93,28977.93,0],["2025-12-19",28977.93,28977.93,28977.93,28977.93,0],["2025-12-22",28977.93,28977.93,28977.93,28977.93,0],["2025-12-23",28977.93,28977.93,28977.93,28977.93,0],["2025-12-24",28977.93,28977.93,28977.93,28977.93,0],["2025-12-25",28977.93,28977.93,28977.93,28977.93,0],["2025-12-26",28977.93,28977.93,28977.93,28977.93,0],["2025-12-29",28977.93,28977.93,28977.93,28977.93,0],["2025-12-30",28977.93,28977.93,28977.93,28977.93,0],["2025-12-31",28977.93,28977.93,28977.93,28977.93,0],["2026-01-05",28977.93,28977.93,28977.93,28977.93,0],["2026-01-06",28977.93,28977.93,28977.93,28977.93,0],["2026-01-07",28977.93,28977.93,28977.93,28977.93,0],["2026-01-08",28977.93,28977.93,28977.93,28977.93,0],["2026-01-09",28977.93,28977.93,28977.93,28977.93,0],["2026-01-12",28977.93,29172.41,28977.93,29172.41,200],["2026-01-13",29172.41,29172.41,29172.41,29172.41,0],["2026-01-14",29172.41,29172.41,29172.41,29172.41,0],["2026-01-15",29172.41,29172.41,29172.41,29172.41,0],["2026-01-16",29172.41,29172.41,29172.41,29172.41,0],["2026-01-19",29172.41,29172.41,29172.41,29172.41,0],["2026-01-20",29464.14,29464.14,29366.9,29366.9,200],["2026-01-21",31214.48,31214.48,31214.48,31214.48,100],["2026-01-22",31068.62,31068.62,31068.62,31068.62,100],["2026-01-23",31263.1,31263.1,31263.1,31263.1,100],["2026-01-26",32381.38,33451.03,32381.38,33451.03,4300],["2026-01-27",35784.83,35784.83,32575.86,35784.83,5200],["2026-01-28",38264.48,38264.48,35979.31,38264.48,6100],["2026-01-29",40841.38,40841.38,35590.34,35590.34,4100],["2026-01-30",35590.34,35590.34,33110.69,33159.31,4100],["2026-02-02",33159.31,33159.31,32673.1,33159.31,2400],["2026-02-03",33159.31,33159.31,31214.48,31214.48,1400],["2026-02-04",31311.72,33062.07,31311.72,33062.07,200],["2026-02-05",33062.07,33062.07,33062.07,33062.07,0],["2026-02-06",33062.07,33548.28,33062.07,33548.28,200],["2026-02-09",33548.28,33548.28,33548.28,33548.28,100],["2026-02-10",33499.66,33499.66,33499.66,33499.66,100],["2026-02-11",31214.48,33451.03,31165.86,33451.03,700],["2026-02-12",34034.48,34034.48,34034.48,34034.48,100],["2026-02-13",31652.07,34472.07,31652.07,34472.07,800],["2026-02-23",35395.86,35395.86,35395.86,35395.86,100],["2026-02-24",35395.86,35395.86,35395.86,35395.86,0],["2026-02-25",35395.86,35395.86,35395.86,35395.86,0],["2026-02-26",34423.45,34423.45,33062.07,33062.07,500],["2026-02-27",33062.07,33062.07,33062.07,33062.07,0],["2026-03-02",33062.07,33062.07,33062.07,33062.07,0],["2026-03-03",33548.28,33548.28,33548.28,33548.28,100],["2026-03-04",33548.28,33548.28,33548.28,33548.28,200],["2026-03-05",35882.07,35882.07,35784.83,35784.83,400],["2026-03-06",35784.83,35784.83,35784.83,35784.83,0],["2026-03-09",35784.83,35784.83,35784.83,35784.83,0],["2026-03-10",34034.48,34034.48,33985.86,33985.86,1100],["2026-03-11",33062.07,33062.07,33062.07,33062.07,100],["2026-03-12",33062.07,33062.07,33062.07,33062.07,0],["2026-03-13",35347.24,35347.24,35250.0,35250.0,200],["2026-03-16",36250.0,36250.0,36250.0,36250.0,200],["2026-03-17",36250.0,36250.0,36250.0,36250.0,0],["2026-03-18",33800.0,36000.0,33800.0,36000.0,600],["2026-03-19",33600.0,33600.0,33600.0,33600.0,100],["2026-03-20",32000.0,32000.0,32000.0,32000.0,300],["2026-03-23",32000.0,32000.0,32000.0,32000.0,200],["2026-03-24",32000.0,32000.0,32000.0,32000.0,100],["2026-03-25",32000.0,32000.0,32000.0,32000.0,0],["2026-03-26",31000.0,31000.0,31000.0,31000.0,200],["2026-03-27",31100.0,31100.0,31100.0,31100.0,100],["2026-03-30",33250.0,33250.0,33250.0,33250.0,100],["2026-03-31",33250.0,33250.0,33250.0,33250.0,0],["2026-04-01",33250.0,33250.0,33250.0,33250.0,0],["2026-04-02",33250.0,33250.0,33250.0,33250.0,0],["2026-04-03",33250.0,33250.0,33250.0,33250.0,0],["2026-04-06",33300.0,33300.0,33250.0,33300.0,2300],["2026-04-07",33300.0,33300.0,33300.0,33300.0,100],["2026-04-08",33300.0,33300.0,33300.0,33300.0,0],["2026-04-09",33300.0,33300.0,33300.0,33300.0,0],["2026-04-10",33300.0,33300.0,33300.0,33300.0,0],["2026-04-13",33300.0,33300.0,33300.0,33300.0,0],["2026-04-14",33300.0,35000.0,33300.0,35000.0,8000],["2026-04-15",35000.0,35000.0,35000.0,35000.0,0],["2026-04-16",32700.0,32700.0,32700.0,32700.0,100],["2026-04-17",32700.0,32700.0,32700.0,32700.0,0],["2026-04-20",33000.0,34950.0,33000.0,34950.0,200],["2026-04-21",34950.0,34950.0,34950.0,34950.0,600],["2026-04-22",34950.0,34950.0,34950.0,34950.0,0],["2026-04-23",34950.0,34950.0,34950.0,34950.0,0],["2026-04-24",34950.0,34950.0,34950.0,34950.0,0],["2026-04-28",34500.0,34500.0,34500.0,34500.0,100],["2026-04-29",34500.0,34500.0,34500.0,34500.0,0],["2026-05-04",34500.0,34500.0,34500.0,34500.0,0],["2026-05-05",34500.0,34500.0,34500.0,34500.0,0],["2026-05-06",34500.0,34500.0,34500.0,34500.0,0],["2026-05-07",34500.0,34500.0,34500.0,34500.0,0],["2026-05-08",34500.0,34500.0,34500.0,34500.0,0],["2026-05-11",34500.0,34500.0,34500.0,34500.0,0],["2026-05-12",34500.0,34500.0,34500.0,34500.0,0],["2026-05-13",33000.0,33000.0,33000.0,33000.0,100],["2026-05-14",33000.0,33000.0,33000.0,33000.0,0],["2026-05-15",33000.0,33000.0,33000.0,33000.0,0],["2026-05-18",33000.0,33000.0,33000.0,33000.0,0],["2026-05-19",33000.0,33000.0,33000.0,33000.0,0],["2026-05-20",33000.0,33000.0,33000.0,33000.0,0],["2026-05-21",33000.0,33000.0,33000.0,33000.0,0],["2026-05-22",33000.0,33000.0,33000.0,33000.0,0],["2026-05-25",30700.0,30800.0,30700.0,30800.0,200],["2026-05-26",30800.0,30800.0,30800.0,30800.0,0],["2026-05-27",30800.0,30800.0,30800.0,30800.0,100],["2026-05-28",30800.0,30800.0,30800.0,30800.0,0],["2026-05-29",30800.0,30800.0,30800.0,30800.0,0],["2026-06-01",30800.0,30800.0,30800.0,30800.0,0],["2026-06-02",28750.0,28750.0,28750.0,28750.0,100],["2026-06-03",28750.0,28750.0,28750.0,28750.0,0],["2026-06-04",30750.0,30750.0,30750.0,30750.0,100],["2026-06-05",30750.0,30750.0,30750.0,30750.0,0],["2026-06-08",30750.0,30750.0,30750.0,30750.0,0],["2026-06-09",30750.0,30750.0,30750.0,30750.0,0],["2026-06-10",30750.0,30750.0,30750.0,30750.0,0],["2026-06-11",30750.0,30750.0,30750.0,30750.0,0],["2026-06-12",30750.0,30750.0,30750.0,30750.0,0],["2026-06-15",29000.0,31500.0,29000.0,31500.0,14600],["2026-06-16",31500.0,31500.0,31500.0,31500.0,0],["2026-06-17",31500.0,31500.0,31500.0,31500.0,0],["2026-06-18",31500.0,31500.0,31500.0,31500.0,0],["2026-06-19",31500.0,31500.0,31500.0,31500.0,0],["2026-06-22",31500.0,31500.0,31500.0,31500.0,0],["2026-06-23",31500.0,31500.0,31500.0,31500.0,0],["2026-06-24",31500.0,31500.0,31500.0,31500.0,0],["2026-06-25",31500.0,31500.0,31500.0,31500.0,0],["2026-06-26",31500.0,31500.0,31500.0,31500.0,0],["2026-06-29",31500.0,31500.0,31500.0,31500.0,0],["2026-06-30",31500.0,31500.0,31500.0,31500.0,0],["2026-07-01",31500.0,31500.0,31500.0,31500.0,0],["2026-07-02",31500.0,31500.0,31500.0,31500.0,0],["2026-07-03",29300.0,31450.0,29300.0,31450.0,200],["2026-07-06",32900.0,32900.0,32900.0,32900.0,100],["2026-07-07",32900.0,32900.0,32900.0,32900.0,0],["2026-07-08",32900.0,32900.0,32900.0,32900.0,0],["2026-07-09",32900.0,32900.0,32900.0,32900.0,0],["2026-07-10",32900.0,32900.0,32900.0,32900.0,0],["2026-07-13",32900.0,32900.0,32900.0,32900.0,0],["2026-07-14",32900.0,32900.0,32900.0,32900.0,0],["2026-07-15",32900.0,32900.0,32900.0,32900.0,0],["2026-07-16",32900.0,32900.0,32900.0,32900.0,0],["2026-07-17",32900.0,32900.0,32900.0,32900.0,0],["2026-07-20",32900.0,32900.0,32900.0,32900.0,0],["2026-07-21",32750.0,32900.0,32750.0,32900.0,200],["2026-07-22",32900.0,32900.0,32900.0,32900.0,0],["2026-07-23",32900.0,32900.0,32900.0,32900.0,0],["2026-07-24",32900.0,32900.0,32900.0,32900.0,0],["2026-07-27",32900.0,32900.0,32900.0,32900.0,0],["2026-07-28",30600.0,30600.0,30600.0,30600.0,100],["2026-07-29",30600.0,30600.0,30600.0,30600.0,0],["2026-07-30",30600.0,30600.0,30600.0,30600.0,0],["2026-07-31",30600.0,30600.0,30600.0,30600.0,0],["2026-08-03",30600.0,30600.0,30600.0,30600.0,0],["2026-08-04",30600.0,30600.0,30600.0,30600.0,0],["2026-08-05",30600.0,30600.0,30600.0,30600.0,0],["2026-08-06",30600.0,30600.0,30600.0,30600.0,0],["2026-08-07",30600.0,30600.0,30600.0,30600.0,0],["2026-08-10",30600.0,30600.0,30600.0,30600.0,0],["2026-08-11",30600.0,30600.0,30600.0,30600.0,0],["2026-08-12",30600.0,30600.0,30600.0,30600.0,0],["2026-08-13",30600.0,30600.0,30600.0,30600.0,0],["2026-08-14",30600.0,30600.0,30600.0,30600.0,0],["2026-08-17",30600.0,30600.0,30600.0,30600.0,0],["2026-08-18",30600.0,30600.0,30600.0,30600.0,200],["2026-08-19",30600.0,30600.0,30600.0,30600.0,0],["2026-08-20",28500.0,28500.0,28500.0,28500.0,100],["2026-08-21",28500.0,28500.0,28500.0,28500.0,0],["2026-08-24",26700.0,26700.0,26700.0,26700.0,100],["2026-08-25",26700.0,26700.0,26700.0,26700.0,0],["2026-08-26",25050.0,25050.0,25050.0,25050.0,100],["2026-08-27",25050.0,25050.0,25050.0,25050.0,0],["2026-08-28",25050.0,25050.0,25050.0,25050.0,0],["2026-09-03",25050.0,25050.0,25050.0,25050.0,0],["2026-09-04",26800.0,26800.0,26800.0,26800.0,200],["2026-09-07",26800.0,26800.0,26800.0,26800.0,0],["2026-09-08",26800.0,26800.0,26800.0,26800.0,0],["2026-09-09",28650.0,28650.0,24950.0,24950.0,500],["2026-09-10",24950.0,24950.0,24950.0,24950.0,0],["2026-09-11",24950.0,24950.0,24950.0,24950.0,0],["2026-09-14",24950.0,24950.0,24950.0,24950.0,0],["2026-09-15",24950.0,24950.0,24950.0,24950.0,0],["2026-09-16",24950.0,24950.0,24950.0,24950.0,0],["2026-09-17",24950.0,24950.0,24950.0,24950.0,0],["2026-09-18",24950.0,24950.0,24950.0,24950.0,0],["2026-09-21",26650.0,26650.0,26650.0,26650.0,400],["2026-09-22",25000.0,28500.0,25000.0,28500.0,300],["2026-09-23",27100.0,28550.0,27100.0,28550.0,200],["2026-09-24",26750.0,26750.0,26750.0,26750.0,100],["2026-09-25",26750.0,26750.0,26750.0,26750.0,0],["2026-09-28",26750.0,26750.0,26750.0,26750.0,0],["2026-09-29",28600.0,28600.0,24900.0,24900.0,500],["2026-09-30",24900.0,24900.0,24900.0,24900.0,0],["2026-10-01",24900.0,24900.0,24900.0,24900.0,0],["2026-10-02",24900.0,24900.0,24900.0,24900.0,0],["2026-10-05",24900.0,24900.0,24900.0,24900.0,0],["2026-10-06",24900.0,24900.0,24900.0,24900.0,0],["2026-10-07",24900.0,24900.0,24900.0,24900.0,0],["2026-10-08",24900.0,24900.0,24900.0,24900.0,0],["2026-10-09",24900.0,24900.0,24900.0,24900.0,0],["2026-10-12",24900.0,24900.0,24900.0,24900.0,0]]}