{"sym":"HGM","index":false,"bars":[["2009-12-21",10235.75,10384.09,9790.71,10235.75,37300],["2009-12-22",10087.4,10087.4,9939.06,9939.06,5800],["2009-12-23",9864.89,9864.89,9790.71,9790.71,6100],["2009-12-24",9271.51,9271.51,9182.5,9182.5,16200],["2009-12-25",8603.96,9835.22,8603.96,9197.34,28700],["2009-12-28",9568.2,9568.2,8900.65,8900.65,17000],["2009-12-29",9716.54,9716.54,9494.03,9494.03,12100],["2009-12-30",9405.02,9405.02,8841.31,8841.31,1200],["2009-12-31",9197.34,9345.68,9034.16,9034.16,19100],["2010-01-04",9494.03,9494.03,9197.34,9479.19,33400],["2010-01-05",9998.4,10028.07,8915.48,8915.48,18800],["2010-01-06",9123.17,9197.34,8781.97,8781.97,10800],["2010-01-07",9345.68,9345.68,8930.32,8930.32,19600],["2010-01-08",9182.5,9775.88,9182.5,9775.88,104900],["2010-01-11",10339.59,10339.59,10309.92,10339.59,133800],["2010-01-12",10384.09,10873.63,10309.92,10309.92,7500],["2010-01-13",9953.89,10309.92,9820.38,10309.92,8700],["2010-01-14",9775.88,9775.88,9330.85,9330.85,10900],["2010-01-15",9716.54,9716.54,8767.14,8811.64,32200],["2010-01-18",8455.62,8455.62,8247.94,8247.94,17000],["2010-01-19",8247.94,8811.64,8247.94,8811.64,6400],["2010-01-20",8455.62,8603.96,8233.1,8233.1,15400],["2010-01-21",8752.31,8826.48,8084.76,8188.6,10700],["2010-01-22",8173.76,8678.13,8173.76,8663.3,18600],["2010-01-25",8603.96,8663.3,8603.96,8663.3,5600],["2010-01-26",9048.99,9048.99,8900.65,8974.82,9200],["2010-01-27",8796.81,8811.64,8678.13,8811.64,16700],["2010-01-28",8455.62,8678.13,8233.1,8262.77,15100],["2010-01-29",7936.41,8381.44,7877.07,8233.1,5400],["2010-02-01",8455.62,8633.63,8455.62,8633.63,14000],["2010-02-02",8603.96,8603.96,8589.13,8589.13,5900],["2010-02-03",8589.13,8603.96,8589.13,8603.96,2300],["2010-02-04",8603.96,8885.82,8603.96,8885.82,9100],["2010-02-05",8010.58,8158.93,8010.58,8158.93,1200],["2010-02-08",8233.1,8233.1,8158.93,8158.93,22000],["2010-02-09",8010.58,8158.93,8010.58,8010.58,8200],["2010-02-10",8381.44,8455.62,8158.93,8455.62,3300],["2010-02-11",8084.76,8529.79,8084.76,8529.79,1300],["2010-02-12",8411.11,8737.47,8084.76,8084.76,1700],["2010-02-22",8010.58,8233.1,8010.58,8233.1,500],["2010-02-23",8440.78,8440.78,8010.58,8010.58,1300],["2010-02-24",8455.62,8603.96,8455.62,8529.79,5100],["2010-02-25",8826.48,8826.48,8233.1,8233.1,2700],["2010-02-26",8351.78,8351.78,8351.78,8351.78,0],["2010-03-01",8603.96,8603.96,8603.96,8603.96,300],["2010-03-02",8455.62,8455.62,8455.62,8455.62,100],["2010-03-03",8531.11,8636.81,8531.11,8606.61,3400],["2010-03-04",8908.6,8908.6,8908.6,8908.6,100],["2010-03-05",8757.6,8833.1,8757.6,8787.8,1200],["2010-03-08",8908.6,9059.59,8908.6,9059.59,5900],["2010-03-09",9059.59,9059.59,9059.59,9059.59,700],["2010-03-10",9059.59,9059.59,8606.61,8757.6,5100],["2010-03-11",8606.61,8908.6,8606.61,8757.6,15400],["2010-03-12",8531.11,8757.6,8531.11,8757.6,2400],["2010-03-15",8984.09,9074.69,8757.6,8908.6,12300],["2010-03-16",8984.09,8984.09,8455.62,8455.62,3200],["2010-03-17",8606.61,8606.61,8425.42,8455.62,1800],["2010-03-18",8833.1,9029.39,8606.61,9029.39,13000],["2010-03-19",8938.8,9527.67,8938.8,9527.67,29700],["2010-03-22",9965.55,10041.05,9950.45,9965.55,21900],["2010-03-23",9361.58,9361.58,9270.98,9361.58,13700],["2010-03-24",9316.28,9361.58,9210.58,9316.28,9400],["2010-03-25",8787.8,8833.1,8787.8,8833.1,1500],["2010-03-26",9361.58,9406.87,9135.09,9406.87,29800],["2010-03-29",9965.55,9995.75,9437.07,9437.07,7400],["2010-03-30",9814.56,9814.56,9588.07,9588.07,3800],["2010-03-31",9286.08,9588.07,9286.08,9316.28,3600],["2010-04-01",8984.09,9059.59,8938.8,9059.59,1100],["2010-04-02",9437.07,9603.17,9437.07,9603.17,14100],["2010-04-05",9603.17,9663.56,9512.57,9663.56,4700],["2010-04-06",9512.57,9512.57,9512.57,9512.57,2000],["2010-04-07",10101.44,10101.44,9059.59,9059.59,3100],["2010-04-08",9663.56,9663.56,9210.58,9361.58,10000],["2010-04-09",9437.07,9663.56,9361.58,9512.57,19600],["2010-04-12",9376.68,9723.96,9376.68,9723.96,200],["2010-04-13",9240.78,9361.58,9240.78,9361.58,18900],["2010-04-14",9588.07,9588.07,9588.07,9588.07,1600],["2010-04-15",9663.56,9814.56,9663.56,9814.56,7600],["2010-04-16",9603.17,9965.55,9603.17,9890.05,12000],["2010-04-19",10116.54,10116.54,10041.05,10041.05,9100],["2010-04-20",9663.56,9814.56,9603.17,9814.56,19900],["2010-04-21",10116.54,10312.83,9890.05,10312.83,11300],["2010-04-22",10796.01,10796.01,10796.01,10796.01,15400],["2010-04-26",11546.37,11546.37,10106.9,11546.37,255600],["2010-04-27",11240.1,11240.1,11240.1,11240.1,200],["2010-04-28",12021.09,12021.09,12021.09,12021.09,11800],["2010-04-29",12771.45,12848.02,12771.45,12848.02,62400],["2010-05-04",13736.2,13736.2,13629.01,13629.01,29300],["2010-05-05",13720.89,14073.1,13629.01,13782.14,23200],["2010-05-06",14073.1,14700.95,14073.1,14700.95,66400],["2010-05-07",15282.86,15282.86,15160.36,15282.86,60100],["2010-05-10",16339.49,16339.49,16079.17,16339.49,134000],["2010-05-11",17457.38,17457.38,17457.38,17457.38,45500],["2010-05-12",18667.15,18667.15,17763.65,18667.15,177800],["2010-05-13",18697.77,19141.86,17304.24,17304.24,32300],["2010-05-14",16492.63,17151.11,16492.63,16492.63,43500],["2010-05-17",15420.69,17717.71,15420.69,17717.71,64000],["2010-05-18",17227.68,17227.68,15313.49,16109.79,24900],["2010-05-19",15481.94,15481.94,15374.74,15374.74,14700],["2010-05-20",14394.68,16462.0,14364.05,15497.25,49300],["2010-05-21",14578.44,14854.09,14532.5,14547.82,26100],["2010-05-24",14700.95,15619.76,14700.95,14792.83,31200],["2010-05-25",15313.49,15313.49,14241.55,14471.25,15700],["2010-05-26",15007.22,15007.22,14241.55,14547.82,40200],["2010-05-27",14854.09,14854.09,14302.8,14547.82,28300],["2010-05-28",14792.83,15573.82,14777.52,15573.82,134300],["2010-05-31",16354.81,16354.81,15619.76,16079.17,42200],["2010-06-01",15772.9,15788.21,15466.63,15696.33,27500],["2010-06-02",15298.18,15313.49,14854.09,15313.49,46500],["2010-06-03",15313.49,15313.49,14700.95,14700.95,80800],["2010-06-04",14547.82,14731.58,14547.82,14700.95,1300],["2010-06-07",14700.95,14700.95,13950.59,14088.41,21200],["2010-06-08",14241.55,14241.55,13782.14,14241.55,34000],["2010-06-09",14609.07,14609.07,14164.98,14164.98,27200],["2010-06-10",13965.9,14547.82,13965.9,14119.04,8600],["2010-06-11",14854.09,14854.09,14272.17,14272.17,7700],["2010-06-14",14547.82,14777.52,14394.68,14547.82,14800],["2010-06-15",14547.82,15298.18,14547.82,14700.95,101400],["2010-06-16",15849.46,15849.46,14854.09,14854.09,8600],["2010-06-17",14854.09,14854.09,14624.38,14624.38,2400],["2010-06-18",14700.95,14762.21,14563.13,14578.44,11400],["2010-06-21",14700.95,14777.52,14700.95,14700.95,23200],["2010-06-22",14930.65,14930.65,14624.38,14700.95,53900],["2010-06-23",14808.15,14838.77,14547.82,14624.38,88900],["2010-06-24",15114.42,15114.42,14333.43,14333.43,4900],["2010-06-25",14609.07,14609.07,14394.68,14578.44,24700],["2010-06-28",14624.38,14624.38,14364.05,14547.82,21600],["2010-06-29",14700.95,15007.22,14547.82,14547.82,10100],["2010-06-30",14624.38,14624.38,14027.16,14027.16,7800],["2010-07-01",14685.64,14685.64,14624.38,14624.38,15000],["2010-07-02",14241.55,14241.55,14180.29,14180.29,1200],["2010-07-05",14854.09,14854.09,14854.09,14854.09,10000],["2010-07-06",14685.64,14685.64,14471.25,14471.25,5500],["2010-07-07",14670.32,14670.32,14088.41,14088.41,7400],["2010-07-08",14655.01,14655.01,14241.55,14241.55,4500],["2010-07-09",14517.19,14517.19,14517.19,14517.19,3000],["2010-07-12",14517.19,14517.19,14517.19,14517.19,2000],["2010-07-13",14700.95,14700.95,14517.19,14547.82,5000],["2010-07-14",14547.82,14547.82,13950.59,13950.59,4400],["2010-07-15",14471.25,14471.25,13935.28,14027.16,3200],["2010-07-16",14440.62,14440.62,13935.28,13935.28,5800],["2010-07-19",14302.8,14302.8,13935.28,13935.28,9000],["2010-07-20",14226.23,14501.88,14042.47,14501.88,9700],["2010-07-21",14455.94,14915.34,14394.68,14854.09,36000],["2010-07-22",14731.58,14746.89,14685.64,14700.95,14200],["2010-07-23",14700.95,14700.95,13950.59,13950.59,4100],["2010-07-26",14777.52,14777.52,14777.52,14777.52,2000],["2010-07-27",14471.25,14624.38,14088.41,14088.41,8500],["2010-07-28",14532.5,14532.5,13935.28,14011.84,2900],["2010-07-29",14394.68,14838.77,14394.68,14501.88,2500],["2010-07-30",14471.25,14471.25,14119.04,14119.04,4000],["2010-08-02",14624.38,14624.38,13475.87,13965.9,3400],["2010-08-03",14532.5,14532.5,13674.95,13935.28,5100],["2010-08-04",14195.61,14195.61,13644.32,13644.32,4900],["2010-08-05",14226.23,14226.23,13782.14,13782.14,3500],["2010-08-06",14042.47,14088.41,14042.47,14088.41,6300],["2010-08-09",14042.47,14042.47,14042.47,14042.47,0],["2010-08-10",14073.1,14073.1,13062.41,13077.72,17400],["2010-08-11",13016.47,13414.62,12786.76,13414.62,10200],["2010-08-12",13935.28,13935.28,13169.6,13169.6,33100],["2010-08-13",13629.01,13629.01,13322.74,13322.74,17300],["2010-08-16",13782.14,14088.41,13782.14,13782.14,6200],["2010-08-17",14088.41,14088.41,14088.41,14088.41,1000],["2010-08-18",13169.6,13766.83,13169.6,13200.23,1800],["2010-08-19",13919.96,13919.96,13475.87,13475.87,900],["2010-08-20",14073.1,14241.55,13935.28,13935.28,900],["2010-08-23",13782.14,13782.14,13629.01,13629.01,10900],["2010-08-24",13613.69,13613.69,12863.33,13552.44,4100],["2010-08-25",13491.19,13491.19,13230.86,13322.74,16500],["2010-08-26",13475.87,13475.87,13475.87,13475.87,1000],["2010-08-27",13475.87,13475.87,13016.47,13016.47,1900],["2010-08-30",13475.87,13475.87,13475.87,13475.87,500],["2010-08-31",13475.87,13475.87,13475.87,13475.87,3500],["2010-09-01",13475.87,13935.28,13475.87,13935.28,8100],["2010-09-06",13766.83,13766.83,13475.87,13475.87,2000],["2010-09-07",13322.74,13475.87,13322.74,13475.87,9000],["2010-09-08",13705.57,13705.57,13322.74,13322.74,5000],["2010-09-09",13322.74,13537.13,13322.74,13537.13,6400],["2010-09-10",13322.74,13322.74,13322.74,13322.74,21200],["2010-09-13",13322.74,13552.44,13322.74,13552.44,29400],["2010-09-14",13338.05,13919.96,13338.05,13919.96,10000],["2010-09-15",13475.87,13475.87,12786.76,13475.87,13100],["2010-09-16",13322.74,14103.73,13322.74,14103.73,16700],["2010-09-17",13843.4,13843.4,13843.4,13843.4,0],["2010-09-20",13843.4,13843.4,13843.4,13843.4,0],["2010-09-21",13843.4,13843.4,13843.4,13843.4,0],["2010-09-22",13016.47,13475.87,13016.47,13475.87,1100],["2010-09-23",13322.74,13460.56,13169.6,13322.74,12500],["2010-09-24",13322.74,13322.74,13322.74,13322.74,2000],["2010-09-27",13322.74,13322.74,13322.74,13322.74,400],["2010-09-28",13322.74,13322.74,13322.74,13322.74,3000],["2010-09-29",13169.6,13475.87,13169.6,13475.87,800],["2010-09-30",13552.44,14042.47,13552.44,14042.47,2400],["2010-10-01",13552.44,13629.01,13552.44,13629.01,800],["2010-10-04",13169.6,13169.6,13169.6,13169.6,6000],["2010-10-05",13169.6,13169.6,13169.6,13169.6,0],["2010-10-06",13169.6,13169.6,13169.6,13169.6,0],["2010-10-07",13169.6,13169.6,13169.6,13169.6,4000],["2010-10-08",13705.57,13705.57,13705.57,13705.57,100],["2010-10-11",13475.87,13475.87,13475.87,13475.87,1400],["2010-10-12",13475.87,13475.87,13475.87,13475.87,15000],["2010-10-13",13475.87,13475.87,13475.87,13475.87,0],["2010-10-14",13475.87,13475.87,13475.87,13475.87,0],["2010-10-15",12740.82,13935.28,12740.82,13935.28,1900],["2010-10-18",13629.01,13629.01,13629.01,13629.01,300],["2010-10-19",13629.01,13629.01,13629.01,13629.01,0],["2010-10-20",13629.01,13629.01,13629.01,13629.01,0],["2010-10-21",13629.01,13629.01,13629.01,13629.01,0],["2010-10-22",12771.45,13782.14,12771.45,13782.14,400],["2010-10-25",13475.87,13475.87,13475.87,13475.87,100],["2010-10-26",13016.47,13016.47,13016.47,13016.47,400],["2010-10-27",13629.01,13751.51,13031.78,13031.78,10800],["2010-10-28",13782.14,13782.14,13782.14,13782.14,100],["2010-10-29",13782.14,13782.14,13782.14,13782.14,0],["2010-11-01",13782.14,13782.14,13782.14,13782.14,200],["2010-11-02",13782.14,13782.14,13782.14,13782.14,0],["2010-11-03",13782.14,13782.14,13782.14,13782.14,0],["2010-11-04",12817.39,12817.39,12817.39,12817.39,100],["2010-11-05",13629.01,13629.01,13629.01,13629.01,200],["2010-11-08",13629.01,13629.01,13629.01,13629.01,0],["2010-11-09",12694.88,13399.3,12679.57,13399.3,800],["2010-11-10",13322.74,13322.74,13322.74,13322.74,500],["2010-11-11",13322.74,13322.74,13322.74,13322.74,0],["2010-11-12",13292.11,13292.11,13292.11,13292.11,300],["2010-11-15",14088.41,14088.41,14088.41,14088.41,10000],["2010-11-16",13613.69,13613.69,13613.69,13613.69,100],["2010-11-17",13613.69,13613.69,12710.2,12710.2,2500],["2010-11-18",13475.87,13475.87,13475.87,13475.87,300],["2010-11-19",13016.47,13399.3,12557.06,13399.3,2100],["2010-11-22",13629.01,13629.01,13322.74,13322.74,20000],["2010-11-23",13338.05,13338.05,13338.05,13338.05,0],["2010-11-24",13338.05,13338.05,13338.05,13338.05,0],["2010-11-25",13016.47,13016.47,13016.47,13016.47,500],["2010-11-26",13322.74,13322.74,13322.74,13322.74,500],["2010-11-29",13322.74,13322.74,13322.74,13322.74,0],["2010-11-30",13322.74,13322.74,13322.74,13322.74,0],["2010-12-01",13475.87,13475.87,13475.87,13475.87,100],["2010-12-02",13475.87,13475.87,13475.87,13475.87,0],["2010-12-03",13782.14,14088.41,13782.14,14088.41,500],["2010-12-06",14027.16,14027.16,14027.16,14027.16,0],["2010-12-07",13399.3,13399.3,13062.41,13062.41,3100],["2010-12-08",12250.79,12250.79,12250.79,12250.79,500],["2010-12-09",12863.33,12863.33,12863.33,12863.33,500],["2010-12-10",12939.9,12939.9,12939.9,12939.9,1000],["2010-12-13",12939.9,12939.9,12939.9,12939.9,0],["2010-12-14",12710.2,12710.2,12710.2,12710.2,2000],["2010-12-15",13093.03,13093.03,13093.03,13093.03,500],["2010-12-16",13093.03,13093.03,13093.03,13093.03,0],["2010-12-17",13093.03,13093.03,13093.03,13093.03,0],["2010-12-20",13093.03,13093.03,13093.03,13093.03,0],["2010-12-21",13322.74,13322.74,13322.74,13322.74,200],["2010-12-22",13322.74,13322.74,13322.74,13322.74,0],["2010-12-23",13322.74,13322.74,13322.74,13322.74,0],["2010-12-24",12480.5,13383.99,12480.5,13383.99,600],["2010-12-27",13598.38,13598.38,12357.99,12357.99,1600],["2010-12-28",13292.11,13292.11,13292.11,13292.11,100],["2010-12-29",12378.08,14097.69,12378.08,14097.69,1100],["2010-12-30",13942.77,13942.77,13942.77,13942.77,2000],["2010-12-31",14237.12,14237.12,14237.12,14237.12,3000],["2011-01-04",14237.12,14237.12,14237.12,14237.12,0],["2011-01-05",14237.12,14237.12,14237.12,14237.12,0],["2011-01-06",14237.12,14237.12,14237.12,14237.12,0],["2011-01-07",14190.64,14190.64,14190.64,14190.64,300],["2011-01-10",14190.64,14190.64,14190.64,14190.64,0],["2011-01-11",13199.16,13199.16,13199.16,13199.16,100],["2011-01-12",13199.16,13199.16,13199.16,13199.16,0],["2011-01-13",13865.31,13865.31,13865.31,13865.31,100],["2011-01-14",13632.93,13865.31,13632.93,13865.31,400],["2011-01-17",13787.85,13787.85,13787.85,13787.85,200],["2011-01-18",14020.23,14020.23,14020.23,14020.23,100],["2011-01-19",14717.37,14717.37,14097.69,14097.69,500],["2011-01-20",14097.69,14097.69,14097.69,14097.69,1000],["2011-01-21",14097.69,14097.69,14082.2,14097.69,7300],["2011-01-24",14097.69,14717.37,14097.69,14717.37,8800],["2011-01-25",14686.39,14686.39,14686.39,14686.39,0],["2011-01-26",14686.39,14686.39,14686.39,14686.39,0],["2011-01-27",14686.39,14686.39,14686.39,14686.39,0],["2011-01-28",14686.39,14686.39,14686.39,14686.39,100],["2011-02-08",15631.4,15631.4,15631.4,15631.4,100],["2011-02-09",15631.4,15631.4,15631.4,15631.4,0],["2011-02-10",14562.45,14562.45,14562.45,14562.45,100],["2011-02-11",14562.45,14562.45,14562.45,14562.45,0],["2011-02-14",14562.45,14562.45,14562.45,14562.45,0],["2011-02-15",14562.45,14562.45,14562.45,14562.45,0],["2011-02-16",13555.47,13555.47,13555.47,13555.47,1100],["2011-02-17",13555.47,13555.47,13555.47,13555.47,0],["2011-02-18",13555.47,13555.47,13555.47,13555.47,100],["2011-02-21",14407.53,14407.53,12610.46,13478.01,23900],["2011-02-22",14097.69,14097.69,13323.09,13323.09,4700],["2011-02-23",12409.07,13478.01,12409.07,13478.01,13500],["2011-02-24",13478.01,13478.01,13323.09,13478.01,4400],["2011-02-25",13478.01,13478.01,13478.01,13478.01,1000],["2011-02-28",13478.01,13478.01,13478.01,13478.01,0],["2011-03-01",13478.01,13478.01,13478.01,13478.01,0],["2011-03-02",13555.47,13632.93,13478.01,13632.93,17300],["2011-03-03",12703.42,12703.42,12703.42,12703.42,100],["2011-03-04",13586.46,13586.46,13586.46,13586.46,1900],["2011-03-07",13586.46,13586.46,13586.46,13586.46,0],["2011-03-08",13586.46,13586.46,13586.46,13586.46,0],["2011-03-09",13586.46,13586.46,13586.46,13586.46,0],["2011-03-10",13586.46,13586.46,13586.46,13586.46,0],["2011-03-11",14407.53,14531.47,13942.77,14531.47,14200],["2011-03-14",14717.37,14717.37,14717.37,14717.37,200],["2011-03-15",14717.37,15182.13,13694.9,15182.13,400],["2011-03-16",13679.41,13679.41,13679.41,13679.41,1000],["2011-03-17",13679.41,13679.41,13679.41,13679.41,0],["2011-03-18",14624.42,14624.42,14624.42,14624.42,5000],["2011-03-21",14624.42,14624.42,14624.42,14624.42,0],["2011-03-22",14624.42,14624.42,14624.42,14624.42,0],["2011-03-23",14624.42,14624.42,14624.42,14624.42,0],["2011-03-24",13710.39,13710.39,13710.39,13710.39,100],["2011-03-25",14655.4,14655.4,14655.4,14655.4,4000],["2011-03-28",15491.97,15491.97,15491.97,15491.97,300],["2011-03-29",15491.97,15491.97,14484.99,15491.97,2200],["2011-03-30",15182.13,15337.05,15182.13,15182.13,1100],["2011-03-31",15491.97,15491.97,15414.51,15491.97,2400],["2011-04-01",14562.45,14562.45,14562.45,14562.45,100],["2011-04-04",15460.99,15460.99,15460.99,15460.99,600],["2011-04-05",15460.99,15460.99,15460.99,15460.99,0],["2011-04-06",14392.04,14392.04,14392.04,14392.04,100],["2011-04-07",15399.02,15399.02,13942.77,15027.21,600],["2011-04-08",15182.13,15182.13,15182.13,15182.13,500],["2011-04-13",15182.13,15182.13,15182.13,15182.13,0],["2011-04-14",14128.68,15956.73,14128.68,15801.81,25600],["2011-04-15",14562.45,14562.45,14562.45,14562.45,100],["2011-04-18",15476.48,15491.97,15476.48,15491.97,8100],["2011-04-19",14562.45,14562.45,14562.45,14562.45,100],["2011-04-20",15569.43,15569.43,15569.43,15569.43,5300],["2011-04-21",14562.45,14562.45,14562.45,14562.45,100],["2011-04-22",13973.76,13973.76,13973.76,13973.76,100],["2011-04-25",13478.01,13478.01,13478.01,13478.01,100],["2011-04-26",12547.39,13670.56,12547.39,13670.56,200],["2011-04-27",14023.55,14023.55,14023.55,14023.55,100],["2011-04-28",14023.55,14023.55,14023.55,14023.55,0],["2011-04-29",14023.55,14023.55,14023.55,14023.55,20000],["2011-05-04",14023.55,14023.55,14023.55,14023.55,0],["2011-05-05",14023.55,14023.55,14023.55,14023.55,22000],["2011-05-06",13076.88,15002.31,13076.88,14922.09,5200],["2011-05-09",15323.22,15323.22,15307.17,15323.22,26300],["2011-05-10",15323.22,15323.22,15323.22,15323.22,100000],["2011-05-11",15323.22,15323.22,15323.22,15323.22,0],["2011-05-12",14296.32,15965.03,14296.32,15965.03,600],["2011-05-13",15692.26,15692.26,15692.26,15692.26,0],["2011-05-16",15676.21,15676.21,15676.21,15676.21,300],["2011-05-17",15660.17,15660.17,15660.17,15660.17,200],["2011-05-18",14617.23,14617.23,14617.23,14617.23,100],["2011-05-19",14151.91,14151.91,14151.91,14151.91,100],["2011-05-20",13654.51,13654.51,13654.51,13654.51,100],["2011-05-23",14601.18,14601.18,13012.7,13012.7,300],["2011-05-24",13542.19,13542.19,13542.19,13542.19,0],["2011-05-25",13173.15,14472.82,13173.15,14440.73,400],["2011-05-26",13654.51,13654.51,13654.51,13654.51,100],["2011-05-27",13654.51,13654.51,13654.51,13654.51,0],["2011-05-30",13654.51,13654.51,13654.51,13654.51,0],["2011-05-31",13654.51,13654.51,13654.51,13654.51,8300],["2011-06-01",14360.5,14360.5,14360.5,14360.5,100],["2011-06-02",13365.7,15242.99,13365.7,15242.99,300],["2011-06-03",13734.74,13734.74,13734.74,13734.74,100],["2011-06-06",14119.82,14119.82,14119.82,14119.82,100],["2011-06-07",15082.54,15082.54,14280.28,14280.28,300],["2011-06-08",15467.63,15467.63,15467.63,15467.63,100],["2011-06-09",14440.73,16045.25,14440.73,16045.25,500],["2011-06-10",15098.58,15098.58,15098.58,15098.58,0],["2011-06-13",15098.58,15098.58,15098.58,15098.58,0],["2011-06-14",14280.28,14280.28,14119.82,14119.82,200],["2011-06-15",14200.05,14200.05,14200.05,14200.05,0],["2011-06-16",13494.06,13494.06,13494.06,13494.06,100],["2011-06-17",13494.06,13494.06,13494.06,13494.06,100],["2011-06-20",14424.68,14424.68,12996.66,12996.66,200],["2011-06-21",13718.69,13718.69,13718.69,13718.69,0],["2011-06-22",13718.69,13718.69,13718.69,13718.69,0],["2011-06-23",13718.69,13718.69,13718.69,13718.69,0],["2011-06-24",13718.69,13718.69,13718.69,13718.69,100],["2011-06-27",14665.36,14665.36,13718.69,13718.69,200],["2011-06-28",15178.81,15178.81,13718.69,13718.69,200],["2011-06-29",14456.77,14456.77,14456.77,14456.77,0],["2011-06-30",14456.77,14456.77,14456.77,14456.77,0],["2011-07-01",14456.77,14456.77,14456.77,14456.77,0],["2011-07-04",14456.77,14456.77,14456.77,14456.77,0],["2011-07-05",13798.92,13798.92,13798.92,13798.92,200],["2011-07-06",13798.92,13798.92,13798.92,13798.92,0],["2011-07-07",13798.92,13798.92,13798.92,13798.92,0],["2011-07-08",12836.2,12836.2,12836.2,12836.2,300],["2011-07-11",12916.43,13317.56,12049.99,13317.56,15200],["2011-07-12",12948.52,12948.52,12354.85,12354.85,1700],["2011-07-13",12739.93,12739.93,12739.93,12739.93,0],["2011-07-14",12739.93,12739.93,12739.93,12739.93,11500],["2011-07-15",12739.93,12739.93,12739.93,12739.93,200],["2011-07-18",12354.85,12354.85,12354.85,12354.85,500],["2011-07-19",13205.24,13205.24,13205.24,13205.24,18000],["2011-07-20",14119.82,14119.82,13317.56,14119.82,2300],["2011-07-21",14938.13,14938.13,14906.04,14938.13,13200],["2011-07-22",15932.94,15948.98,15932.94,15948.98,300],["2011-07-25",15948.98,15948.98,15948.98,15948.98,0],["2011-07-26",16847.52,16847.52,16847.52,16847.52,100],["2011-07-27",17633.73,17633.73,15676.21,15676.21,34200],["2011-07-28",16045.25,16045.25,15242.99,15242.99,51600],["2011-07-29",15242.99,15242.99,15242.99,15242.99,14900],["2011-08-01",15242.99,15242.99,15242.99,15242.99,0],["2011-08-02",15242.99,15242.99,15242.99,15242.99,0],["2011-08-03",15242.99,15242.99,15242.99,15242.99,0],["2011-08-04",15242.99,15242.99,15242.99,15242.99,300],["2011-08-05",15242.99,15242.99,15242.99,15242.99,0],["2011-08-08",15242.99,15242.99,15242.99,15242.99,0],["2011-08-09",15073.63,15073.63,15073.63,15073.63,500],["2011-08-10",16089.82,16089.82,16089.82,16089.82,100],["2011-08-11",16936.66,16936.66,16936.66,16936.66,100],["2011-08-12",15751.09,15751.09,15751.09,15751.09,300],["2011-08-15",14734.89,14734.89,14650.21,14650.21,400],["2011-08-16",13684.82,15581.72,13684.82,13718.69,600],["2011-08-17",14548.59,14548.59,14548.59,14548.59,0],["2011-08-18",15073.63,15073.63,13549.33,13549.33,300],["2011-08-19",14904.26,14904.26,13650.95,13650.95,500],["2011-08-22",14734.89,14734.89,14734.89,14734.89,100],["2011-08-23",13905.0,13905.0,13905.0,13905.0,200],["2011-08-24",14819.58,14819.58,14819.58,14819.58,100],["2011-08-25",14819.58,14819.58,14819.58,14819.58,0],["2011-08-26",13888.06,13888.06,13888.06,13888.06,1000],["2011-08-29",14717.96,14717.96,13566.26,13566.26,300],["2011-08-30",13566.26,14887.32,13566.26,14887.32,400],["2011-08-31",14226.79,14226.79,14226.79,14226.79,5000],["2011-09-01",14226.79,14226.79,14226.79,14226.79,11700],["2011-09-05",14260.67,14260.67,14226.79,14226.79,18400],["2011-09-06",14226.79,14226.79,14226.79,14226.79,13200],["2011-09-07",14226.79,14226.79,14226.79,14226.79,900],["2011-09-08",14226.79,14226.79,14226.79,14226.79,100],["2011-09-09",14226.79,14226.79,14226.79,14226.79,0],["2011-09-12",14734.89,15209.12,14734.89,15209.12,11100],["2011-09-13",15209.12,15209.12,15209.12,15209.12,0],["2011-09-14",15209.12,15209.12,15209.12,15209.12,0],["2011-09-15",14159.05,14159.05,14159.05,14159.05,100],["2011-09-16",14159.05,14159.05,14159.05,14159.05,0],["2011-09-19",14159.05,14159.05,14159.05,14159.05,0],["2011-09-20",14159.05,14159.05,14159.05,14159.05,0],["2011-09-21",14159.05,14159.05,14159.05,14159.05,0],["2011-09-22",14159.05,14159.05,14159.05,14159.05,0],["2011-09-23",14159.05,14159.05,14159.05,14159.05,0],["2011-09-26",14159.05,14159.05,14159.05,14159.05,0],["2011-09-27",14159.05,14159.05,14159.05,14159.05,0],["2011-09-28",15073.63,15141.37,15073.63,15141.37,200],["2011-09-29",14057.43,14057.43,14057.43,14057.43,100],["2011-09-30",14057.43,14057.43,14057.43,14057.43,0],["2011-10-03",14057.43,14057.43,14057.43,14057.43,0],["2011-10-04",14057.43,14057.43,14057.43,14057.43,0],["2011-10-05",14057.43,14057.43,14057.43,14057.43,0],["2011-10-06",15039.75,15039.75,15039.75,15039.75,100],["2011-10-07",15039.75,15039.75,15039.75,15039.75,0],["2011-10-10",14904.26,14904.26,14904.26,14904.26,14940],["2011-10-11",15920.46,15937.39,15920.46,15937.39,19700],["2011-10-12",15954.33,15954.33,15954.33,15954.33,600],["2011-10-13",15259.93,15259.93,15259.93,15259.93,100],["2011-10-14",16310.0,16326.94,14904.26,16326.94,12500],["2011-10-17",16428.56,16936.66,15751.09,15751.09,2100],["2011-10-18",15649.47,15649.47,15649.47,15649.47,2600],["2011-10-19",14988.94,14988.94,14988.94,14988.94,1800],["2011-10-20",14057.43,14057.43,14057.43,14057.43,1500],["2011-10-21",13634.01,13634.01,13634.01,13634.01,200],["2011-10-24",14565.53,14565.53,14565.53,14565.53,100],["2011-10-25",13566.26,13566.26,13566.26,13566.26,100],["2011-10-26",14514.72,14514.72,14514.72,14514.72,100],["2011-10-27",15513.98,15513.98,15513.98,15513.98,2200],["2011-10-28",16089.82,16597.92,16089.82,16597.92,12200],["2011-10-31",17749.62,17749.62,16089.82,17749.62,75700],["2011-11-01",16597.92,16597.92,16496.3,16496.3,2200],["2011-11-02",15615.6,15615.6,15615.6,15615.6,100],["2011-11-03",16513.24,16513.24,16513.24,16513.24,100],["2011-11-04",16936.66,17614.12,15581.72,16428.56,2300],["2011-11-07",16597.92,16597.92,16597.92,16597.92,0],["2011-11-08",15598.66,15598.66,15598.66,15598.66,100],["2011-11-09",15598.66,15598.66,15598.66,15598.66,0],["2011-11-10",16259.19,16259.19,16259.19,16259.19,100],["2011-11-11",17258.45,17258.45,16936.66,16936.66,1200],["2011-11-14",16428.56,17952.86,16428.56,17952.86,200],["2011-11-15",18088.35,18088.35,18088.35,18088.35,100],["2011-11-16",18088.35,18088.35,18088.35,18088.35,0],["2011-11-17",18088.35,18088.35,18088.35,18088.35,0],["2011-11-18",16936.66,16936.66,16936.66,16936.66,300],["2011-11-21",16936.66,16936.66,16936.66,16936.66,300],["2011-11-22",16936.66,16936.66,16936.66,16936.66,0],["2011-11-23",16936.66,16936.66,16936.66,16936.66,0],["2011-11-24",15751.09,15751.09,15751.09,15751.09,100],["2011-11-25",14904.26,14904.26,14904.26,14904.26,100],["2011-11-28",15242.99,15242.99,15242.99,15242.99,300],["2011-11-29",15242.99,16310.0,15242.99,16310.0,200],["2011-11-30",16885.85,16885.85,14734.89,14734.89,1700],["2011-12-01",15751.09,15751.09,14396.16,14396.16,400],["2011-12-02",14734.89,14734.89,14734.89,14734.89,0],["2011-12-05",15751.09,15751.09,15751.09,15751.09,700],["2011-12-06",15768.03,15768.03,15768.03,15768.03,200],["2011-12-07",15768.03,15768.03,15768.03,15768.03,0],["2011-12-08",15768.03,15768.03,15768.03,15768.03,0],["2011-12-09",14904.26,14904.26,14904.26,14904.26,100],["2011-12-12",14565.53,14565.53,14396.16,14396.16,4000],["2011-12-13",14396.16,14396.16,14396.16,14396.16,0],["2011-12-14",14396.16,14396.16,14396.16,14396.16,0],["2011-12-15",14396.16,14396.16,14396.16,14396.16,0],["2011-12-16",14396.16,14396.16,14396.16,14396.16,0],["2011-12-19",14396.16,14396.16,14396.16,14396.16,0],["2011-12-20",13464.64,15158.31,13464.64,14430.03,10840],["2011-12-21",13634.01,15242.99,13634.01,15242.99,1700],["2011-12-22",14226.79,14226.79,14057.43,14226.79,9600],["2011-12-23",13888.06,13888.06,13888.06,13888.06,500],["2011-12-26",14802.64,14802.64,14802.64,14802.64,100],["2011-12-27",15666.41,15666.41,15666.41,15666.41,400],["2011-12-28",15666.41,15666.41,15666.41,15666.41,0],["2011-12-29",15666.41,15666.41,15666.41,15666.41,0],["2011-12-30",14734.89,14734.89,14734.89,14734.89,1300],["2012-01-03",14734.89,14734.89,14734.89,14734.89,0],["2012-01-04",14734.89,14734.89,14734.89,14734.89,0],["2012-01-05",14734.89,14734.89,14734.89,14734.89,0],["2012-01-06",14734.89,14734.89,14734.89,14734.89,0],["2012-01-09",14734.89,14734.89,14734.89,14734.89,0],["2012-01-10",15327.67,15327.67,15327.67,15327.67,100],["2012-01-11",15327.67,15327.67,15327.67,15327.67,0],["2012-01-12",15327.67,15327.67,15327.67,15327.67,0],["2012-01-13",15327.67,15327.67,15327.67,15327.67,0],["2012-01-16",14734.89,14734.89,14734.89,14734.89,900],["2012-01-17",14734.89,14734.89,14734.89,14734.89,0],["2012-01-18",15700.28,15700.28,15700.28,15700.28,100],["2012-01-19",16597.92,16597.92,16597.92,16597.92,100],["2012-01-20",17427.82,17427.82,17427.82,17427.82,100],["2012-01-30",18647.26,18647.26,16428.56,16564.05,600],["2012-01-31",18054.48,18054.48,18054.48,18054.48,800],["2012-02-01",18054.48,18054.48,18054.48,18054.48,0],["2012-02-02",18054.48,18054.48,18054.48,18054.48,0],["2012-02-03",18054.48,18054.48,18054.48,18054.48,0],["2012-02-06",16801.16,16801.16,16801.16,16801.16,150600],["2012-02-07",16801.16,16801.16,16801.16,16801.16,0],["2012-02-08",16801.16,16801.16,16801.16,16801.16,0],["2012-02-09",16801.16,16801.16,16801.16,16801.16,0],["2012-02-10",16801.16,16801.16,16801.16,16801.16,0],["2012-02-13",16936.66,16936.66,16936.66,16936.66,200],["2012-02-14",16936.66,16936.66,16936.66,16936.66,0],["2012-02-15",16936.66,16936.66,16936.66,16936.66,0],["2012-02-16",16936.66,16936.66,16936.66,16936.66,0],["2012-02-17",16089.82,16089.82,16089.82,16089.82,400],["2012-02-20",15768.03,15768.03,15768.03,15768.03,200],["2012-02-21",16851.97,16851.97,16851.97,16851.97,100],["2012-02-22",16936.66,16936.66,16936.66,16936.66,800],["2012-02-23",17444.76,17444.76,17444.76,17444.76,800],["2012-02-24",17444.76,17444.76,17444.76,17444.76,0],["2012-02-27",16259.19,16259.19,16259.19,16259.19,100],["2012-02-28",15242.99,15242.99,15242.99,15242.99,1000],["2012-02-29",15242.99,15242.99,15242.99,15242.99,0],["2012-03-01",15242.99,15242.99,15242.99,15242.99,0],["2012-03-02",14226.79,16089.82,14175.98,16089.82,900],["2012-03-05",16089.82,16089.82,16089.82,16089.82,100],["2012-03-06",16089.82,16089.82,16089.82,16089.82,0],["2012-03-07",16089.82,16089.82,15751.09,15751.09,400],["2012-03-08",15920.46,15920.46,15920.46,15920.46,0],["2012-03-09",15920.46,15920.46,15920.46,15920.46,0],["2012-03-12",15920.46,15920.46,15920.46,15920.46,0],["2012-03-13",16445.49,16445.49,15497.04,15497.04,5600],["2012-03-14",16174.51,16174.51,16174.51,16174.51,0],["2012-03-15",16174.51,16174.51,16174.51,16174.51,0],["2012-03-16",16174.51,16174.51,16174.51,16174.51,0],["2012-03-19",16089.82,16089.82,16089.82,16089.82,4000],["2012-03-20",16089.82,16089.82,16089.82,16089.82,0],["2012-03-21",16089.82,16089.82,16089.82,16089.82,0],["2012-03-22",16089.82,16089.82,16089.82,16089.82,200],["2012-03-23",15920.46,15920.46,15242.99,15242.99,300],["2012-03-26",15412.36,15412.36,15412.36,15412.36,400],["2012-03-27",14904.26,14988.94,14904.26,14904.26,3100],["2012-03-28",14734.89,14734.89,14734.89,14734.89,2000],["2012-03-29",14565.53,14565.53,14565.53,14565.53,100],["2012-03-30",15480.1,15480.1,15480.1,15480.1,100],["2012-04-03",15412.36,15480.1,14904.26,14904.26,4200],["2012-04-04",14904.26,14904.26,14904.26,14904.26,300],["2012-04-05",14904.26,14904.26,14904.26,14904.26,0],["2012-04-06",15242.99,15242.99,14988.94,14988.94,2300],["2012-04-09",14988.94,14988.94,14988.94,14988.94,0],["2012-04-10",14734.89,14734.89,14734.89,14734.89,100],["2012-04-11",14565.53,15666.41,14565.53,15666.41,300],["2012-04-12",14904.26,14904.26,14904.26,14904.26,100],["2012-04-13",14904.26,14904.26,14904.26,14904.26,0],["2012-04-16",14904.26,14904.26,14904.26,14904.26,0],["2012-04-17",15581.72,15581.72,15581.72,15581.72,1300],["2012-04-18",16343.87,16343.87,14955.07,14988.94,6500],["2012-04-19",15412.36,16022.08,15412.36,16022.08,13600],["2012-04-20",15429.29,15429.29,14904.26,14904.26,2000],["2012-04-23",14904.26,14904.26,14904.26,14904.26,0],["2012-04-24",15937.39,15937.39,15937.39,15937.39,2000],["2012-04-25",16259.19,17021.34,16259.19,17021.34,600],["2012-04-26",17275.39,18206.91,17275.39,18122.22,9800],["2012-04-27",19375.54,19375.54,19307.79,19307.79,400],["2012-05-02",19307.79,19307.79,19307.79,19307.79,0],["2012-05-03",18785.96,20525.4,18785.96,20490.61,1600],["2012-05-04",20003.57,20003.57,19064.27,19064.27,6300],["2012-05-07",17916.24,17916.24,17742.29,17742.29,3700],["2012-05-08",16785.6,17724.9,16785.6,17724.9,600],["2012-05-09",16872.57,16872.57,16872.57,16872.57,100],["2012-05-10",17742.29,18038.0,17742.29,18038.0,2100],["2012-05-11",18038.0,19133.85,17046.52,17220.46,1300],["2012-05-14",18246.73,18246.73,17568.35,17568.35,200],["2012-05-15",16524.68,16524.68,16350.74,16350.74,12400],["2012-05-16",16524.68,16524.68,15220.1,15220.1,3400],["2012-05-17",16281.16,16281.16,15394.05,15394.05,1100],["2012-05-18",15481.02,15654.96,15376.65,15376.65,3100],["2012-05-21",15654.96,15654.96,15654.96,15654.96,30000],["2012-05-22",15654.96,15654.96,15654.96,15654.96,200],["2012-05-23",15394.05,16524.68,15394.05,16524.68,2100],["2012-05-24",16524.68,16524.68,16524.68,16524.68,30000],["2012-05-25",16698.63,16698.63,16698.63,16698.63,100],["2012-05-28",17307.43,17307.43,17307.43,17307.43,300],["2012-05-29",17307.43,17307.43,17307.43,17307.43,0],["2012-05-30",17307.43,17307.43,17307.43,17307.43,0],["2012-05-31",17307.43,17307.43,17307.43,17307.43,0],["2012-06-01",17742.29,18264.13,17742.29,18264.13,200],["2012-06-04",16872.57,16872.57,16750.81,16750.81,300],["2012-06-05",16750.81,16750.81,16750.81,16750.81,0],["2012-06-06",16750.81,16750.81,16750.81,16750.81,0],["2012-06-07",16698.63,16698.63,16524.68,16524.68,900],["2012-06-08",17394.4,17394.4,17394.4,17394.4,38000],["2012-06-11",17394.4,17394.4,17220.46,17220.46,12500],["2012-06-12",17220.46,17220.46,17220.46,17220.46,0],["2012-06-13",17220.46,17220.46,17220.46,17220.46,0],["2012-06-14",17220.46,17220.46,17220.46,17220.46,0],["2012-06-15",16350.74,16350.74,16350.74,16350.74,300],["2012-06-18",16350.74,16350.74,16350.74,16350.74,500],["2012-06-19",16350.74,16350.74,16350.74,16350.74,0],["2012-06-20",17203.07,17203.07,17203.07,17203.07,100],["2012-06-21",18264.13,18264.13,16542.08,16542.08,200],["2012-06-22",16542.08,16542.08,16542.08,16542.08,0],["2012-06-25",16542.08,16542.08,16542.08,16542.08,0],["2012-06-26",16350.74,16350.74,16176.8,16176.8,1800],["2012-06-27",16176.8,16176.8,16176.8,16176.8,0],["2012-06-28",16176.8,16350.74,16176.8,16350.74,900],["2012-06-29",16350.74,16350.74,16350.74,16350.74,300],["2012-07-02",16176.8,16176.8,16176.8,16176.8,400],["2012-07-03",16176.8,16176.8,16176.8,16176.8,200],["2012-07-04",16350.74,16350.74,16350.74,16350.74,1600],["2012-07-05",16524.68,17307.43,16524.68,17307.43,500],["2012-07-06",17307.43,17307.43,17307.43,17307.43,0],["2012-07-09",17307.43,17307.43,17307.43,17307.43,0],["2012-07-10",16107.22,16350.74,16107.22,16350.74,2300],["2012-07-11",16194.19,16194.19,16176.8,16176.8,1100],["2012-07-12",16176.8,16176.8,16176.8,16176.8,0],["2012-07-13",16350.74,16350.74,16350.74,16350.74,400],["2012-07-16",16350.74,16350.74,16350.74,16350.74,0],["2012-07-17",16350.74,16350.74,16350.74,16350.74,0],["2012-07-18",16350.74,16350.74,16350.74,16350.74,2000],["2012-07-19",16524.68,16524.68,16350.74,16350.74,2800],["2012-07-20",16368.14,16402.92,16350.74,16350.74,3500],["2012-07-23",16350.74,16350.74,16350.74,16350.74,0],["2012-07-24",16350.74,16350.74,16350.74,16350.74,500],["2012-07-25",16002.85,16002.85,16002.85,16002.85,2000],["2012-07-26",16002.85,16002.85,16002.85,16002.85,100],["2012-07-27",16002.85,16002.85,16002.85,16002.85,0],["2012-07-30",16020.25,16350.74,16002.85,16350.74,7300],["2012-07-31",16350.74,16350.74,16350.74,16350.74,0],["2012-08-01",16350.74,16350.74,16350.74,16350.74,0],["2012-08-02",16350.74,16350.74,16350.74,16350.74,100],["2012-08-03",16002.85,16002.85,16002.85,16002.85,1600],["2012-08-06",16722.08,16722.08,16722.08,16722.08,100],["2012-08-07",16182.66,16182.66,16002.85,16002.85,2000],["2012-08-08",16002.85,16002.85,16002.85,16002.85,12200],["2012-08-09",16002.85,16002.85,16002.85,16002.85,0],["2012-08-10",16002.85,16002.85,16002.85,16002.85,200],["2012-08-13",16002.85,16002.85,16002.85,16002.85,0],["2012-08-14",16002.85,16901.89,16002.85,16901.89,2100],["2012-08-15",16182.66,16182.66,16002.85,16002.85,1100],["2012-08-16",16002.85,16002.85,16002.85,16002.85,0],["2012-08-17",16002.85,16002.85,16002.85,16002.85,0],["2012-08-20",16002.85,16002.85,16002.85,16002.85,0],["2012-08-21",16002.85,16002.85,16002.85,16002.85,0],["2012-08-22",16002.85,16002.85,16002.85,16002.85,0],["2012-08-23",15103.82,15103.82,14888.05,14888.05,2200],["2012-08-24",15283.62,15283.62,15283.62,15283.62,300],["2012-08-27",15283.62,15283.62,15283.62,15283.62,0],["2012-08-28",15283.62,15283.62,15283.62,15283.62,0],["2012-08-29",16272.56,16272.56,16272.56,16272.56,100],["2012-08-30",16272.56,16272.56,16272.56,16272.56,0],["2012-08-31",16272.56,16272.56,16272.56,16272.56,0],["2012-09-04",16272.56,16272.56,16272.56,16272.56,0],["2012-09-05",16272.56,16272.56,16272.56,16272.56,0],["2012-09-06",16272.56,16272.56,16272.56,16272.56,0],["2012-09-07",16272.56,16272.56,16272.56,16272.56,0],["2012-09-10",16272.56,16272.56,16272.56,16272.56,0],["2012-09-11",16272.56,16272.56,16272.56,16272.56,0],["2012-09-12",15643.24,16182.66,15643.24,16182.66,2700],["2012-09-13",16182.66,16182.66,16182.66,16182.66,0],["2012-09-14",16182.66,16182.66,16182.66,16182.66,3700],["2012-09-17",15930.93,15930.93,15876.99,15876.99,3600],["2012-09-18",15876.99,15876.99,15876.99,15876.99,1900],["2012-09-19",15876.99,15876.99,15876.99,15876.99,0],["2012-09-20",15876.99,15876.99,15876.99,15876.99,2500],["2012-09-21",15876.99,15876.99,15876.99,15876.99,0],["2012-09-24",15876.99,15876.99,15876.99,15876.99,0],["2012-09-25",15876.99,15876.99,15876.99,15876.99,0],["2012-09-26",15876.99,15876.99,15876.99,15876.99,0],["2012-09-27",15876.99,15876.99,15876.99,15876.99,0],["2012-09-28",15463.43,15643.24,15283.62,15643.24,2400],["2012-10-01",15103.82,15103.82,15103.82,15103.82,1500],["2012-10-02",15103.82,15103.82,15103.82,15103.82,1500],["2012-10-03",15103.82,15103.82,15103.82,15103.82,0],["2012-10-04",16002.85,16002.85,16002.85,16002.85,200],["2012-10-05",16002.85,16002.85,16002.85,16002.85,0],["2012-10-08",15103.82,15283.62,15103.82,15283.62,3800],["2012-10-09",15823.05,15823.05,15823.05,15823.05,100],["2012-10-10",15823.05,15823.05,15823.05,15823.05,0],["2012-10-11",15283.62,15283.62,15283.62,15283.62,600],["2012-10-12",15103.82,15103.82,15103.82,15103.82,80600],["2012-10-15",15103.82,15103.82,15103.82,15103.82,1500],["2012-10-16",15103.82,15103.82,15103.82,15103.82,0],["2012-10-17",15283.62,15283.62,15103.82,15103.82,2200],["2012-10-18",15103.82,15103.82,15103.82,15103.82,0],["2012-10-19",15103.82,15103.82,15103.82,15103.82,0],["2012-10-22",15103.82,15103.82,15103.82,15103.82,0],["2012-10-23",15103.82,15103.82,15103.82,15103.82,0],["2012-10-24",15103.82,15103.82,15103.82,15103.82,0],["2012-10-25",15103.82,15463.43,15103.82,15103.82,5200],["2012-10-26",15103.82,15283.62,15103.82,15283.62,1600],["2012-10-29",16344.49,16344.49,16344.49,16344.49,3100],["2012-10-30",17477.27,17477.27,16380.45,16380.45,3000],["2012-10-31",16847.95,16847.95,16847.95,16847.95,0],["2012-11-01",17944.77,17944.77,17944.77,17944.77,100],["2012-11-02",17944.77,17944.77,17944.77,17944.77,0],["2012-11-05",17351.41,17441.31,16722.08,16722.08,1600],["2012-11-06",16819.3,16819.3,16819.3,16819.3,200],["2012-11-07",17499.85,17499.85,17499.85,17499.85,222040],["2012-11-08",18180.4,18180.4,18180.4,18180.4,100],["2012-11-09",18180.4,18180.4,18180.4,18180.4,0],["2012-11-12",17499.85,17499.85,17402.63,17402.63,600],["2012-11-13",16430.42,17110.97,16430.42,17110.97,1300],["2012-11-14",17110.97,17110.97,17110.97,17110.97,0],["2012-11-15",16722.08,16722.08,16722.08,16722.08,100],["2012-11-16",16722.08,16722.08,16722.08,16722.08,0],["2012-11-19",16722.08,16722.08,16722.08,16722.08,0],["2012-11-20",17110.97,17110.97,17110.97,17110.97,100],["2012-11-21",17110.97,17110.97,17110.97,17110.97,1300],["2012-11-22",17110.97,17110.97,17110.97,17110.97,0],["2012-11-23",16527.64,16527.64,16527.64,16527.64,100],["2012-11-26",16527.64,16527.64,16527.64,16527.64,0],["2012-11-27",16527.64,16527.64,16527.64,16527.64,0],["2012-11-28",16527.64,16527.64,16527.64,16527.64,0],["2012-11-29",16527.64,16527.64,16527.64,16527.64,1000],["2012-11-30",16527.64,16527.64,16527.64,16527.64,0],["2012-12-03",16722.08,16722.08,16722.08,16722.08,100],["2012-12-04",16430.42,16624.86,16430.42,16624.86,200],["2012-12-05",16624.86,17110.97,16624.86,17110.97,700],["2012-12-06",17110.97,17110.97,17110.97,17110.97,0],["2012-12-07",17110.97,17110.97,17110.97,17110.97,0],["2012-12-10",16916.52,16916.52,16722.08,16722.08,400],["2012-12-11",16585.97,17110.97,16566.53,17110.97,800],["2012-12-12",17110.97,17110.97,17110.97,17110.97,0],["2012-12-13",17110.97,17110.97,17110.97,17110.97,0],["2012-12-14",17110.97,17110.97,17110.97,17110.97,0],["2012-12-17",16566.53,16566.53,16566.53,16566.53,100],["2012-12-18",16566.53,16566.53,16566.53,16566.53,0],["2012-12-19",16566.53,16566.53,16566.53,16566.53,0],["2012-12-20",16566.53,16566.53,16566.53,16566.53,1000],["2012-12-21",16566.53,17499.85,16566.53,17499.85,200],["2012-12-24",17499.85,17499.85,17499.85,17499.85,0],["2012-12-25",16605.42,17499.85,16585.97,17499.85,700],["2012-12-26",17499.85,17499.85,17499.85,17499.85,0],["2012-12-27",17208.19,17208.19,17208.19,17208.19,200],["2012-12-28",17305.41,17305.41,17305.41,17305.41,100],["2013-01-02",16605.42,16605.42,16585.97,16585.97,1200],["2013-01-03",16585.97,16585.97,16585.97,16585.97,0],["2013-01-04",16585.97,16585.97,16585.97,16585.97,0],["2013-01-07",16605.42,16605.42,16605.42,16605.42,200],["2013-01-08",16916.52,17499.85,16916.52,17499.85,2700],["2013-01-09",17344.3,17344.3,17344.3,17344.3,0],["2013-01-10",17344.3,17344.3,17344.3,17344.3,0],["2013-01-11",17499.85,17499.85,17499.85,17499.85,700],["2013-01-14",17499.85,17499.85,17499.85,17499.85,0],["2013-01-15",17499.85,17499.85,17499.85,17499.85,500],["2013-01-16",17499.85,17499.85,17499.85,17499.85,0],["2013-01-17",17499.85,17499.85,17499.85,17499.85,100],["2013-01-18",17499.85,17499.85,17499.85,17499.85,0],["2013-01-21",17499.85,17499.85,17499.85,17499.85,0],["2013-01-22",17499.85,17694.3,17499.85,17694.3,1100],["2013-01-23",17694.3,17694.3,17694.3,17694.3,300],["2013-01-24",17694.3,17694.3,17694.3,17694.3,0],["2013-01-25",17694.3,17694.3,17694.3,17694.3,1200],["2013-01-28",18472.07,18472.07,17888.74,17888.74,500],["2013-01-29",17888.74,17888.74,17888.74,17888.74,200],["2013-01-30",17888.74,17888.74,17888.74,17888.74,0],["2013-01-31",17888.74,17888.74,17888.74,17888.74,0],["2013-02-01",17888.74,17888.74,17888.74,17888.74,0],["2013-02-04",16333.2,16333.2,16333.2,16333.2,200],["2013-02-05",16333.2,16333.2,16333.2,16333.2,0],["2013-02-06",16333.2,16333.2,16333.2,16333.2,0],["2013-02-07",16333.2,16333.2,16333.2,16333.2,0],["2013-02-08",17966.52,17966.52,17966.52,17966.52,100],["2013-02-18",19055.4,19055.4,19055.4,19055.4,100],["2013-02-19",19249.84,19444.28,19249.84,19444.28,900],["2013-02-20",19444.28,19444.28,19444.28,19444.28,0],["2013-02-21",18472.07,18472.07,18472.07,18472.07,400],["2013-02-22",18472.07,18472.07,18277.62,18277.62,200],["2013-02-25",18277.62,18277.62,18277.62,18277.62,100],["2013-02-26",18277.62,18277.62,18277.62,18277.62,0],["2013-02-27",20105.39,20105.39,20105.39,20105.39,100],["2013-02-28",20105.39,20105.39,20105.39,20105.39,0],["2013-03-01",18860.95,18860.95,18860.95,18860.95,300],["2013-03-04",19833.17,19833.17,18472.07,18472.07,300],["2013-03-05",18860.95,18860.95,18860.95,18860.95,300],["2013-03-06",18860.95,19055.4,18860.95,18860.95,1500],["2013-03-07",18860.95,18860.95,18860.95,18860.95,2600],["2013-03-08",19249.84,19249.84,18860.95,18860.95,400],["2013-03-11",18860.95,19249.84,18860.95,18860.95,1600],["2013-03-12",18491.51,18491.51,18472.07,18472.07,700],["2013-03-13",18472.07,18472.07,18472.07,18472.07,0],["2013-03-14",18530.4,19055.4,18472.07,19055.4,1000],["2013-03-15",19055.4,19055.4,19055.4,19055.4,0],["2013-03-18",19055.4,19055.4,19055.4,19055.4,600],["2013-03-19",19249.84,19249.84,19249.84,19249.84,500],["2013-03-20",19347.06,20027.61,19347.06,19444.28,2400],["2013-03-21",19833.17,21388.71,19833.17,21388.71,18600],["2013-03-22",21388.71,21388.71,21388.71,21388.71,3700],["2013-03-25",20416.5,21388.71,20416.5,21388.71,800],["2013-03-26",20416.5,20805.38,20416.5,20416.5,2700],["2013-03-27",20416.5,20805.38,20416.5,20805.38,3500],["2013-03-28",20610.94,20805.38,20610.94,20805.38,1600],["2013-03-29",20610.94,21194.27,20610.94,20999.82,5900],["2013-04-01",21194.27,21194.27,21194.27,21194.27,300],["2013-04-02",21194.27,21972.04,21194.27,21972.04,2200],["2013-04-03",24169.24,24169.24,22944.25,22944.25,22600],["2013-04-04",23333.14,25083.12,23333.14,24499.79,19700],["2013-04-05",24208.13,24208.13,23333.14,23333.14,11400],["2013-04-08",23916.47,24110.91,23333.14,24110.91,2100],["2013-04-09",24888.68,24888.68,23527.58,24110.91,1400],["2013-04-10",24110.91,24305.35,23430.36,23449.8,2500],["2013-04-11",23333.14,23527.58,21583.15,23527.58,9000],["2013-04-12",21894.26,21894.26,21583.15,21622.04,3500],["2013-04-15",21388.71,21408.15,20416.5,20416.5,4000],["2013-04-16",20416.5,20614.71,20039.88,20614.71,1800],["2013-04-17",20218.28,21189.55,20059.7,21189.55,900],["2013-04-18",20991.33,21011.15,20614.71,20634.54,3200],["2013-04-22",20614.71,20614.71,20020.06,20238.1,1400],["2013-04-23",20812.93,20812.93,20317.39,20317.39,1400],["2013-04-24",20337.21,21011.15,20337.21,21011.15,700],["2013-04-25",21011.15,21011.15,20218.28,20218.28,2100],["2013-04-26",20812.93,21011.15,20317.39,20317.39,800],["2013-05-02",20317.39,20317.39,20317.39,20317.39,0],["2013-05-03",20614.71,20793.11,20614.71,20793.11,400],["2013-05-06",20832.75,20832.75,20812.93,20812.93,1900],["2013-05-07",20812.93,20812.93,20812.93,20812.93,1100],["2013-05-08",21011.15,21209.37,21011.15,21050.79,1400],["2013-05-09",21407.59,21407.59,21407.59,21407.59,500],["2013-05-10",21407.59,21407.59,21407.59,21407.59,0],["2013-05-13",21387.77,21387.77,21030.97,21030.97,200],["2013-05-14",21050.79,21070.62,21050.79,21070.62,1200],["2013-05-15",21070.62,21070.62,21070.62,21070.62,0],["2013-05-16",21030.97,22200.46,21030.97,22200.46,1300],["2013-05-17",22200.46,22200.46,22200.46,22200.46,3300],["2013-05-20",22200.46,22200.46,21605.81,21605.81,1800],["2013-05-21",21486.87,21486.87,21407.59,21407.59,600],["2013-05-22",21209.37,21209.37,21011.15,21070.62,1600],["2013-05-23",21605.81,23211.37,21605.81,23191.55,3700],["2013-05-24",23191.55,23587.99,23191.55,23587.99,1400],["2013-05-27",23786.21,23984.43,23587.99,23587.99,6300],["2013-05-28",23389.77,24182.64,23389.77,24182.64,1400],["2013-05-29",24182.64,24182.64,24182.64,24182.64,0],["2013-05-30",23984.43,23984.43,23984.43,23984.43,400],["2013-05-31",23587.99,23587.99,23587.99,23587.99,200],["2013-06-03",23191.55,23389.77,22200.46,23389.77,400],["2013-06-04",21605.81,23191.55,21605.81,23191.55,500],["2013-06-05",23191.55,23191.55,23191.55,23191.55,0],["2013-06-06",23191.55,23191.55,23191.55,23191.55,200],["2013-06-07",23191.55,23191.55,23191.55,23191.55,0],["2013-06-10",22398.68,22398.68,22398.68,22398.68,300],["2013-06-11",22200.46,22200.46,21506.7,21506.7,1600],["2013-06-12",21407.59,21407.59,21407.59,21407.59,2500],["2013-06-13",21407.59,22596.9,21407.59,22596.9,400],["2013-06-14",22795.12,24856.59,22795.12,24856.59,19400],["2013-06-17",25570.17,25669.28,23984.43,25371.96,4700],["2013-06-18",24380.86,24975.52,24380.86,24975.52,300],["2013-06-19",24777.3,26759.48,24777.3,26145.01,700],["2013-06-20",26145.01,26164.83,23984.43,25669.28,10100],["2013-06-21",25173.74,25550.35,25173.74,25530.53,2300],["2013-06-24",24975.52,25946.79,24975.52,25946.79,500],["2013-06-25",24777.3,25570.17,24777.3,25550.35,1100],["2013-06-26",25550.35,25550.35,25550.35,25550.35,100],["2013-06-27",25550.35,25669.28,25550.35,25669.28,4000],["2013-06-28",25669.28,25768.39,25669.28,25768.39,300],["2013-07-01",25946.79,25946.79,25946.79,25946.79,100],["2013-07-02",25946.79,25946.79,24598.9,24598.9,1200],["2013-07-03",25768.39,25768.39,25768.39,25768.39,200],["2013-07-04",24975.52,25352.13,24876.41,25352.13,5200],["2013-07-05",25352.13,25352.13,25352.13,25352.13,0],["2013-07-08",25173.74,25173.74,25173.74,25173.74,100],["2013-07-09",24876.41,24876.41,24876.41,24876.41,500],["2013-07-10",24876.41,24876.41,24876.41,24876.41,0],["2013-07-11",24876.41,24876.41,24876.41,24876.41,0],["2013-07-12",24876.41,24876.41,24876.41,24876.41,700],["2013-07-15",24975.52,26164.83,24876.41,26164.83,6600],["2013-07-16",26759.48,26957.7,25966.61,26759.48,12000],["2013-07-17",26759.48,26759.48,26561.27,26719.84,8300],["2013-07-18",26660.37,26759.48,26660.37,26719.84,5800],["2013-07-19",26719.84,27354.14,26719.84,26818.95,16900],["2013-07-22",27116.28,27116.28,25768.39,26759.48,7300],["2013-07-23",27155.92,29415.61,27155.92,29415.61,27900],["2013-07-24",30922.07,31675.3,29098.46,29138.1,9700],["2013-07-25",29138.1,29138.1,27750.58,27750.58,4300],["2013-07-26",27552.36,27750.58,27354.14,27354.14,4200],["2013-07-29",25768.39,26363.05,25768.39,26363.05,3400],["2013-07-30",26957.7,26957.7,25768.39,26363.05,83700],["2013-07-31",26561.27,26561.27,26244.12,26402.69,1200],["2013-08-01",26164.83,26164.83,26164.83,26164.83,600],["2013-08-02",26363.05,26878.42,26363.05,26878.42,1600],["2013-08-05",27274.85,28543.45,27274.85,28345.23,7700],["2013-08-06",28345.23,28345.23,27750.58,28186.66,5500],["2013-08-07",28543.45,28543.45,28543.45,28543.45,800],["2013-08-08",28543.45,28543.45,27750.58,27750.58,3700],["2013-08-09",27354.14,28107.37,26957.7,28107.37,600],["2013-08-12",27433.43,27710.93,27155.92,27710.93,1700],["2013-08-13",27354.14,27552.36,27155.92,27155.92,2600],["2013-08-14",27354.14,27354.14,26759.48,27155.92,5300],["2013-08-15",26164.83,27155.92,26164.83,27155.92,1900],["2013-08-16",27155.92,27155.92,27155.92,27155.92,5800],["2013-08-19",27116.28,27116.28,26957.7,26957.7,1100],["2013-08-20",26957.7,26957.7,25768.39,26164.83,9100],["2013-08-21",26164.83,26164.83,25371.96,25768.39,4900],["2013-08-22",25371.96,25371.96,25371.96,25371.96,300],["2013-08-23",25371.96,25371.96,25371.96,25371.96,1100],["2013-08-26",24182.64,24182.64,24182.64,24182.64,100],["2013-08-27",24579.08,24579.08,24579.08,24579.08,2200],["2013-08-28",24182.64,24539.44,23786.21,23786.21,6100],["2013-08-29",23786.21,23786.21,23389.77,23389.77,2600],["2013-08-30",23389.77,23469.06,23389.77,23469.06,1400],["2013-09-03",23389.77,23389.77,22993.33,23389.77,2100],["2013-09-04",23786.21,23786.21,22993.33,22993.33,700],["2013-09-05",22596.9,23389.77,22596.9,23389.77,400],["2013-09-06",23389.77,23389.77,23389.77,23389.77,0],["2013-09-09",23389.77,23389.77,23389.77,23389.77,0],["2013-09-10",23786.21,23786.21,23786.21,23786.21,200],["2013-09-11",23786.21,23786.21,23786.21,23786.21,0],["2013-09-12",23786.21,23786.21,23786.21,23786.21,0],["2013-09-13",23191.55,23786.21,23191.55,23786.21,2400],["2013-09-16",23786.21,23786.21,23786.21,23786.21,0],["2013-09-17",23786.21,23984.43,23786.21,23786.21,3200],["2013-09-18",23786.21,23786.21,23786.21,23786.21,400],["2013-09-19",24182.64,24182.64,23786.21,24182.64,1300],["2013-09-20",26561.27,26561.27,26561.27,26561.27,600],["2013-09-23",23905.14,24579.08,23905.14,23984.43,8100],["2013-09-24",23984.43,23984.43,22330.33,23984.43,1600],["2013-09-25",23157.38,23943.07,22743.85,22743.85,1100],["2013-09-26",22743.85,23488.2,22743.85,23488.2,5300],["2013-09-27",23570.9,23570.9,22743.85,23488.2,2100],["2013-09-30",22950.62,23488.2,22950.62,23157.38,3300],["2013-10-01",22743.85,23157.38,21089.75,23157.38,14500],["2013-10-02",22743.85,23157.38,22537.09,23157.38,1900],["2013-10-03",23364.14,24811.48,22743.85,23570.9,4500],["2013-10-04",23984.43,23984.43,23984.43,23984.43,800],["2013-10-07",24770.12,25018.24,23984.43,25018.24,3500],["2013-10-08",24894.18,25018.24,24811.48,25018.24,1600],["2013-10-09",25018.24,25018.24,25018.24,25018.24,0],["2013-10-10",23984.43,23984.43,23777.66,23984.43,4000],["2013-10-11",24811.48,25638.52,24480.66,24480.66,4500],["2013-10-14",24811.48,25431.76,24811.48,24811.48,9600],["2013-10-15",25183.65,25183.65,25018.24,25100.94,2900],["2013-10-16",25100.94,25225.0,24811.48,24811.48,5300],["2013-10-17",24811.48,24811.48,24811.48,24811.48,900],["2013-10-18",24811.48,24811.48,24687.42,24811.48,50500],["2013-10-21",24397.95,24811.48,23984.43,24811.48,3500],["2013-10-22",24811.48,24811.48,24811.48,24811.48,0],["2013-10-23",24232.54,24232.54,24149.84,24232.54,2800],["2013-10-24",24191.19,24232.54,24191.19,24232.54,3500],["2013-10-25",24232.54,24232.54,24232.54,24232.54,1400],["2013-10-28",24397.95,24397.95,24397.95,24397.95,3000],["2013-10-29",24191.19,24191.19,23984.43,23984.43,2500],["2013-10-30",23984.43,23984.43,23984.43,23984.43,1500],["2013-10-31",23984.43,23984.43,23984.43,23984.43,0],["2013-11-01",23984.43,23984.43,23984.43,23984.43,1000],["2013-11-04",23984.43,23984.43,23984.43,23984.43,1000],["2013-11-05",23984.43,23984.43,23984.43,23984.43,60],["2013-11-06",23943.07,23943.07,23570.9,23570.9,1700],["2013-11-07",23570.9,23943.07,23570.9,23943.07,2600],["2013-11-08",23943.07,23943.07,23819.02,23819.02,1400],["2013-11-11",23984.43,23984.43,23819.02,23819.02,600],["2013-11-12",23984.43,23984.43,23570.9,23777.66,3400],["2013-11-13",23570.9,23777.66,23570.9,23777.66,3700],["2013-11-14",25638.52,26052.05,24811.48,24811.48,2300],["2013-11-15",24811.48,25018.24,23984.43,25018.24,1000],["2013-11-18",24811.48,24811.48,24191.19,24191.19,2600],["2013-11-19",24397.95,24563.36,24397.95,24563.36,900],["2013-11-20",24604.71,24604.71,24522.01,24563.36,7500],["2013-11-21",24397.95,24604.71,24397.95,24563.36,6500],["2013-11-22",24563.36,24604.71,24522.01,24563.36,9800],["2013-11-25",24811.48,24811.48,24604.71,24604.71,900],["2013-11-26",25252.21,25424.87,24604.71,25036.38,2200],["2013-11-27",25036.38,25036.38,25036.38,25036.38,4300],["2013-11-28",25036.38,25036.38,25036.38,25036.38,0],["2013-11-29",25036.38,25036.38,24820.54,24820.54,200],["2013-12-02",25036.38,25036.38,25036.38,25036.38,100],["2013-12-03",25036.38,25036.38,24604.71,24604.71,1500],["2013-12-04",24173.05,24432.05,24173.05,24173.05,3200],["2013-12-05",23870.89,23957.22,23741.39,23957.22,8700],["2013-12-06",24129.89,24129.89,23957.22,23957.22,1600],["2013-12-09",24173.05,24173.05,24000.39,24000.39,2600],["2013-12-10",23957.22,24000.39,23957.22,24000.39,2700],["2013-12-11",24000.39,24000.39,23741.39,23914.05,2700],["2013-12-12",23914.05,24000.39,23309.73,23741.39,4300],["2013-12-13",23741.39,23957.22,23741.39,23957.22,1000],["2013-12-16",23957.22,23957.22,23870.89,23870.89,600],["2013-12-17",23309.73,23525.56,23309.73,23525.56,1500],["2013-12-18",23525.56,23741.39,23309.73,23741.39,800],["2013-12-19",23741.39,23741.39,23741.39,23741.39,4100],["2013-12-20",23309.73,23309.73,22446.41,22446.41,1800],["2013-12-23",22446.41,23741.39,22446.41,23741.39,50600],["2013-12-24",23741.39,23741.39,23741.39,23741.39,0],["2013-12-25",23741.39,23741.39,23741.39,23741.39,0],["2013-12-26",23741.39,23741.39,23741.39,23741.39,2500],["2013-12-27",23741.39,23741.39,23741.39,23741.39,400],["2013-12-30",23741.39,23741.39,23093.9,23655.06,1100],["2013-12-31",23655.06,23655.06,23611.89,23611.89,200],["2014-01-02",22662.24,22662.24,22662.24,22662.24,500],["2014-01-03",22705.4,22878.07,22705.4,22878.07,1500],["2014-01-06",23309.73,23957.22,23309.73,23957.22,3800],["2014-01-07",23309.73,23309.73,23309.73,23309.73,500],["2014-01-08",23741.39,23741.39,23741.39,23741.39,100],["2014-01-09",23741.39,23741.39,23309.73,23309.73,2500],["2014-01-10",23741.39,23741.39,23007.57,23007.57,5100],["2014-01-13",23309.73,23309.73,23309.73,23309.73,300],["2014-01-14",23093.9,23093.9,22878.07,22878.07,4100],["2014-01-15",22878.07,23741.39,22878.07,23741.39,3000],["2014-01-16",22921.23,23525.56,22921.23,23525.56,80800],["2014-01-17",23525.56,23525.56,22014.74,23093.9,4300],["2014-01-20",23093.9,23741.39,22662.24,23309.73,4000],["2014-01-21",23309.73,23741.39,23309.73,23741.39,1900],["2014-01-22",23698.22,23698.22,23698.22,23698.22,600],["2014-01-23",23568.73,23741.39,23568.73,23741.39,3000],["2014-01-24",23309.73,23309.73,23309.73,23309.73,600],["2014-01-27",23093.9,23137.06,23093.9,23137.06,600],["2014-02-06",23137.06,23309.73,23137.06,23137.06,1600],["2014-02-07",23568.73,23698.22,23309.73,23698.22,800],["2014-02-10",23698.22,23698.22,23698.22,23698.22,200],["2014-02-11",23698.22,23698.22,23309.73,23309.73,2800],["2014-02-12",23741.39,23741.39,23741.39,23741.39,500],["2014-02-13",23741.39,23741.39,23093.9,23655.06,5500],["2014-02-14",23655.06,23741.39,23655.06,23698.22,10000],["2014-02-17",23741.39,23741.39,23309.73,23698.22,4300],["2014-02-18",23525.56,23741.39,23439.23,23741.39,4400],["2014-02-19",23741.39,23914.05,23741.39,23914.05,3200],["2014-02-20",23741.39,23741.39,23352.89,23741.39,4000],["2014-02-21",23741.39,23741.39,23741.39,23741.39,1600],["2014-02-24",24173.05,24388.88,24173.05,24173.05,3300],["2014-02-25",24604.71,24604.71,24604.71,24604.71,300],["2014-02-26",24777.38,24777.38,24173.05,24604.71,2300],["2014-02-27",24129.89,24173.05,24129.89,24173.05,2700],["2014-02-28",24000.39,24173.05,24000.39,24173.05,1400],["2014-03-03",23525.56,23525.56,23525.56,23525.56,1200],["2014-03-04",24173.05,24173.05,24173.05,24173.05,300],["2014-03-05",24173.05,24173.05,24173.05,24173.05,5000],["2014-03-06",23870.89,23870.89,23870.89,23870.89,800],["2014-03-07",23741.39,24086.72,23741.39,24086.72,9400],["2014-03-10",24173.05,24259.38,24173.05,24259.38,800],["2014-03-11",24173.05,24388.88,24000.39,24345.72,4500],["2014-03-12",24345.72,24388.88,24259.38,24259.38,2800],["2014-03-13",24259.38,24259.38,24259.38,24259.38,0],["2014-03-14",23309.73,23827.72,23309.73,23827.72,5600],["2014-03-17",24173.05,24518.38,24173.05,24475.21,2900],["2014-03-18",24734.21,25252.21,24475.21,25252.21,14200],["2014-03-19",25511.2,26763.02,25511.2,26763.02,26900],["2014-03-20",26763.02,26763.02,25468.04,25468.04,5900],["2014-03-21",25252.21,25899.7,25252.21,25899.7,1400],["2014-03-24",25252.21,25468.04,25036.38,25468.04,5200],["2014-03-25",24604.71,24734.21,24302.55,24302.55,14800],["2014-03-26",24388.88,24604.71,24302.55,24302.55,4500],["2014-03-27",24173.05,24173.05,23957.22,23957.22,1100],["2014-03-28",23957.22,24173.05,23957.22,24173.05,600],["2014-03-31",24388.88,24604.71,24000.39,24388.88,3900],["2014-04-01",24432.05,24604.71,23957.22,24518.38,4600],["2014-04-02",24043.55,24518.38,24043.55,24518.38,1100],["2014-04-03",24604.71,26763.02,24518.38,25899.7,16700],["2014-04-04",26331.36,26331.36,25899.7,25899.7,2300],["2014-04-07",25683.87,25683.87,25683.87,25683.87,600],["2014-04-08",24647.88,25036.38,24173.05,24173.05,5800],["2014-04-10",25252.21,25252.21,25252.21,25252.21,1000],["2014-04-11",25252.21,25252.21,25252.21,25252.21,0],["2014-04-14",23784.56,24820.54,23784.56,24820.54,700],["2014-04-15",23309.73,23309.73,23309.73,23309.73,200],["2014-04-16",23957.22,23957.22,23309.73,23352.89,5300],["2014-04-17",23568.73,23655.06,23568.73,23655.06,2400],["2014-04-18",23741.39,23741.39,23525.56,23741.39,5100],["2014-04-21",23741.39,24388.88,23741.39,24388.88,10000],["2014-04-22",24388.88,25036.38,24388.88,25036.38,6100],["2014-04-23",24820.54,25468.04,24604.71,25468.04,2900],["2014-04-24",24604.71,25252.21,24604.71,25252.21,5000],["2014-04-25",25209.04,25209.04,25209.04,25209.04,200],["2014-04-28",25209.04,25209.04,25209.04,25209.04,0],["2014-04-29",25209.04,25209.04,25209.04,25209.04,0],["2014-05-05",24173.05,25209.04,24173.05,25209.04,5600],["2014-05-06",24604.71,24647.88,24388.88,24647.88,4800],["2014-05-07",24388.88,26763.02,24388.88,25899.7,29000],["2014-05-08",24604.71,24820.54,24604.71,24820.54,249880],["2014-05-09",25036.38,25036.38,25036.38,25036.38,100],["2014-05-12",25252.21,25252.21,22575.9,24820.54,1500],["2014-05-13",22403.24,22403.24,22403.24,22403.24,1000],["2014-05-14",22230.57,23309.73,21583.08,22446.41,5100],["2014-05-15",21583.08,23223.4,21583.08,23223.4,2400],["2014-05-16",23223.4,23223.4,23223.4,23223.4,0],["2014-05-19",24209.72,24209.72,24209.72,24209.72,100],["2014-05-20",21968.08,25106.37,21968.08,25106.37,2100],["2014-05-21",25106.37,25106.37,24658.05,24658.05,400],["2014-05-22",23761.39,23761.39,23761.39,23761.39,900],["2014-05-23",23761.39,23761.39,23761.39,23761.39,0],["2014-05-26",24837.38,24837.38,24837.38,24837.38,100],["2014-05-27",22416.41,22416.41,22416.41,22416.41,2000],["2014-05-28",22416.41,22506.07,22416.41,22506.07,3200],["2014-05-29",22685.4,22685.4,22640.57,22640.57,4800],["2014-05-30",22640.57,22640.57,22640.57,22640.57,0],["2014-06-02",22640.57,22685.4,22640.57,22640.57,8600],["2014-06-03",22640.57,22640.57,22640.57,22640.57,0],["2014-06-04",22640.57,22640.57,21968.08,22192.24,3700],["2014-06-05",22192.24,22237.07,22192.24,22237.07,1900],["2014-06-06",22864.73,22864.73,22864.73,22864.73,100],["2014-06-09",22864.73,22864.73,22864.73,22864.73,0],["2014-06-10",22864.73,22864.73,22864.73,22864.73,0],["2014-06-11",21968.08,23044.06,21968.08,23044.06,600],["2014-06-12",23044.06,23044.06,23044.06,23044.06,2000],["2014-06-13",23044.06,23044.06,23044.06,23044.06,0],["2014-06-16",23088.9,23088.9,23088.9,23088.9,1500],["2014-06-17",22864.73,22864.73,22864.73,22864.73,400],["2014-06-18",21968.08,21968.08,21968.08,21968.08,1300],["2014-06-19",21968.08,21968.08,21968.08,21968.08,0],["2014-06-20",21968.08,21968.08,21968.08,21968.08,0],["2014-06-23",21968.08,21968.08,21968.08,21968.08,200],["2014-06-24",22640.57,22640.57,22640.57,22640.57,2200],["2014-06-25",22864.73,22864.73,22685.4,22685.4,1300],["2014-06-26",22685.4,22685.4,22685.4,22685.4,2800],["2014-06-27",22685.4,23313.06,22685.4,22730.24,3100],["2014-06-30",23761.39,23761.39,23716.56,23716.56,800],["2014-07-01",23716.56,23716.56,23716.56,23716.56,0],["2014-07-02",23313.06,23313.06,23313.06,23313.06,1000],["2014-07-03",23313.06,23313.06,23313.06,23313.06,0],["2014-07-04",23313.06,23313.06,23313.06,23313.06,0],["2014-07-07",23088.9,23088.9,22864.73,22864.73,1400],["2014-07-08",22864.73,22864.73,22864.73,22864.73,0],["2014-07-09",23088.9,23313.06,22685.4,23313.06,2100],["2014-07-10",22864.73,23223.4,22864.73,23223.4,700],["2014-07-11",23088.9,23088.9,23088.9,23088.9,1400],["2014-07-14",23088.9,23088.9,23088.9,23088.9,0],["2014-07-15",23313.06,23313.06,23313.06,23313.06,100],["2014-07-16",23313.06,23313.06,23313.06,23313.06,0],["2014-07-17",23088.9,23088.9,23088.9,23088.9,700],["2014-07-18",22864.73,22864.73,22864.73,22864.73,1000],["2014-07-21",22864.73,22864.73,22864.73,22864.73,2400],["2014-07-22",22864.73,22864.73,22640.57,22685.4,3600],["2014-07-23",22640.57,22685.4,22640.57,22685.4,3800],["2014-07-24",22864.73,22864.73,22685.4,22685.4,6000],["2014-07-25",22685.4,22685.4,22685.4,22685.4,0],["2014-07-28",22685.4,22685.4,22685.4,22685.4,0],["2014-07-29",22685.4,22685.4,22640.57,22640.57,1700],["2014-07-30",22640.57,22640.57,22640.57,22640.57,1700],["2014-07-31",22640.57,22640.57,22640.57,22640.57,0],["2014-08-01",22954.4,22954.4,22864.73,22864.73,200],["2014-08-04",22416.41,22416.41,22416.41,22416.41,4000],["2014-08-05",22640.57,22640.57,22640.57,22640.57,100],["2014-08-06",23313.06,23313.06,22640.57,22640.57,2900],["2014-08-07",22685.4,22685.4,22595.74,22595.74,6500],["2014-08-08",22864.73,22864.73,22864.73,22864.73,100],["2014-08-11",22864.73,22864.73,22864.73,22864.73,2000],["2014-08-12",22461.24,23313.06,22416.41,23313.06,500],["2014-08-13",23088.9,23088.9,23088.9,23088.9,2100],["2014-08-14",23088.9,23088.9,23088.9,23088.9,2100],["2014-08-15",23088.9,23088.9,23088.9,23088.9,2600],["2014-08-18",22864.73,22864.73,22864.73,22864.73,10900],["2014-08-19",22416.41,24658.05,22416.41,23088.9,3400],["2014-08-20",23088.9,23537.23,23088.9,23537.23,1200],["2014-08-21",23537.23,23537.23,23537.23,23537.23,0],["2014-08-22",24658.05,24658.05,24658.05,24658.05,500],["2014-08-25",23088.9,23088.9,23088.9,23088.9,800],["2014-08-26",23781.56,23781.56,23550.68,23781.56,6200],["2014-08-27",23781.56,23781.56,23781.56,23781.56,4800],["2014-08-28",23550.68,23550.68,23550.68,23550.68,2000],["2014-08-29",23781.56,23781.56,23781.56,23781.56,4400],["2014-09-03",23781.56,23781.56,23781.56,23781.56,0],["2014-09-04",23550.68,24012.45,23550.68,24012.45,300],["2014-09-05",23781.56,23781.56,23781.56,23781.56,400],["2014-09-08",23781.56,23781.56,23781.56,23781.56,600],["2014-09-09",23781.56,23781.56,23550.68,23781.56,4100],["2014-09-10",23550.68,23781.56,23550.68,23781.56,2800],["2014-09-11",23781.56,23781.56,23781.56,23781.56,0],["2014-09-12",23781.56,23781.56,23781.56,23781.56,0],["2014-09-15",23827.74,23827.74,23827.74,23827.74,100],["2014-09-16",23781.56,23781.56,23781.56,23781.56,400],["2014-09-17",23781.56,23781.56,23781.56,23781.56,0],["2014-09-18",23781.56,23781.56,23781.56,23781.56,200],["2014-09-19",23781.56,23781.56,23781.56,23781.56,0],["2014-09-22",23781.56,23781.56,23781.56,23781.56,0],["2014-09-23",23781.56,23781.56,23781.56,23781.56,0],["2014-09-24",23550.68,23550.68,23550.68,23550.68,1000],["2014-09-25",23181.25,23181.25,23181.25,23181.25,100],["2014-09-26",23181.25,23181.25,23181.25,23181.25,0],["2014-09-29",23181.25,23181.25,23181.25,23181.25,0],["2014-09-30",23550.68,23550.68,23550.68,23550.68,400],["2014-10-01",24012.45,24012.45,23088.9,24012.45,501000],["2014-10-02",24012.45,24012.45,24012.45,24012.45,0],["2014-10-03",24012.45,24012.45,24012.45,24012.45,0],["2014-10-06",24012.45,24012.45,24012.45,24012.45,100],["2014-10-07",23781.56,23781.56,23781.56,23781.56,100],["2014-10-08",23781.56,23781.56,23781.56,23781.56,0],["2014-10-09",21703.56,23781.56,21703.56,23781.56,300],["2014-10-10",23781.56,23781.56,23781.56,23781.56,0],["2014-10-13",23781.56,23781.56,23781.56,23781.56,1900],["2014-10-14",23781.56,23781.56,23781.56,23781.56,0],["2014-10-15",23781.56,23781.56,23781.56,23781.56,0],["2014-10-16",23781.56,23781.56,23781.56,23781.56,0],["2014-10-17",23088.9,23550.68,23088.9,23550.68,200],["2014-10-20",23550.68,23550.68,23550.68,23550.68,0],["2014-10-21",23550.68,23550.68,23550.68,23550.68,500],["2014-10-22",23319.79,23319.79,23319.79,23319.79,1000],["2014-10-23",22719.48,22719.48,22719.48,22719.48,200],["2014-10-24",20780.01,22165.34,20456.76,22165.34,1600],["2014-10-27",22165.34,22165.34,22165.34,22165.34,0],["2014-10-28",22165.34,22165.34,22165.34,22165.34,3800],["2014-10-29",23088.9,23088.9,23088.9,23088.9,100],["2014-10-30",23088.9,23088.9,23088.9,23088.9,0],["2014-10-31",21241.79,21241.79,21241.79,21241.79,100],["2014-11-03",21241.79,21241.79,21241.79,21241.79,0],["2014-11-04",21241.79,21241.79,21241.79,21241.79,0],["2014-11-05",22396.23,22396.23,22396.23,22396.23,4100],["2014-11-06",22396.23,22396.23,22396.23,22396.23,0],["2014-11-07",22165.34,22442.41,22165.34,22442.41,4100],["2014-11-10",22442.41,22442.41,22442.41,22442.41,0],["2014-11-11",22442.41,22442.41,22442.41,22442.41,0],["2014-11-12",22442.41,22442.41,22442.41,22442.41,0],["2014-11-13",22442.41,22442.41,22442.41,22442.41,0],["2014-11-14",22165.34,22165.34,22165.34,22165.34,900],["2014-11-17",22165.34,22165.34,22165.34,22165.34,0],["2014-11-18",22165.34,22165.34,21703.56,21703.56,2700],["2014-11-19",21703.56,21703.56,21703.56,21703.56,8500],["2014-11-20",21703.56,21703.56,21703.56,21703.56,500],["2014-11-21",21703.56,21703.56,21703.56,21703.56,0],["2014-11-24",21703.56,21703.56,21703.56,21703.56,3700],["2014-11-25",21703.56,21703.56,21703.56,21703.56,0],["2014-11-26",22165.34,22165.34,22165.34,22165.34,7300],["2014-11-27",22165.34,22165.34,22165.34,22165.34,1500],["2014-11-28",22119.16,22165.34,22119.16,22165.34,5000],["2014-12-01",20780.01,20780.01,20780.01,20780.01,4000],["2014-12-02",20780.01,20780.01,20780.01,20780.01,9700],["2014-12-03",20780.01,20780.01,20780.01,20780.01,3200],["2014-12-04",20780.01,20780.01,20780.01,20780.01,5000],["2014-12-05",20780.01,20780.01,20780.01,20780.01,0],["2014-12-08",22165.34,22396.23,22165.34,22165.34,6400],["2014-12-09",20780.01,22165.34,20780.01,22165.34,2900],["2014-12-10",22165.34,22211.52,22165.34,22211.52,300],["2014-12-11",22211.52,22211.52,22211.52,22211.52,0],["2014-12-12",22211.52,22211.52,22211.52,22211.52,0],["2014-12-15",22858.01,22858.01,22858.01,22858.01,1000],["2014-12-16",21010.9,24012.45,21010.9,24012.45,1600],["2014-12-17",21657.39,21657.39,21657.39,21657.39,100],["2014-12-18",23550.68,23550.68,21241.79,21241.79,1400],["2014-12-19",23088.9,23365.96,22165.34,22165.34,2200],["2014-12-22",22165.34,24381.88,22165.34,23088.9,7400],["2014-12-23",23088.9,23088.9,23088.9,23088.9,0],["2014-12-24",23088.9,24982.19,23088.9,24982.19,9000],["2014-12-25",23181.25,23181.25,23181.25,23181.25,100],["2014-12-26",25490.14,25490.14,25490.14,25490.14,17700],["2014-12-29",24012.45,24012.45,24012.45,24012.45,100],["2014-12-30",24012.45,24474.23,24012.45,24474.23,3300],["2014-12-31",22396.23,22396.23,22396.23,22396.23,100],["2015-01-05",24612.76,24612.76,23088.9,24612.76,3200],["2015-01-06",22673.3,22673.3,22673.3,22673.3,200],["2015-01-07",24936.01,24936.01,24936.01,24936.01,7800],["2015-01-08",24936.01,24936.01,24936.01,24936.01,300],["2015-01-09",23088.9,23088.9,23088.9,23088.9,900],["2015-01-12",25397.79,25397.79,23550.68,25397.79,11400],["2015-01-13",23596.85,23596.85,23596.85,23596.85,1000],["2015-01-14",25628.68,25628.68,25628.68,25628.68,100],["2015-01-15",25628.68,25628.68,25628.68,25628.68,3700],["2015-01-16",24936.01,24936.01,24936.01,24936.01,1000],["2015-01-19",24936.01,24936.01,24936.01,24936.01,2400],["2015-01-20",24936.01,24936.01,24936.01,24936.01,0],["2015-01-21",24012.45,24012.45,24012.45,24012.45,400],["2015-01-22",24012.45,24012.45,24012.45,24012.45,0],["2015-01-23",24936.01,25628.68,24936.01,25628.68,17300],["2015-01-26",25628.68,25628.68,25628.68,25628.68,0],["2015-01-27",25628.68,25628.68,24936.01,24936.01,1900],["2015-01-28",24936.01,24936.01,24936.01,24936.01,600],["2015-01-29",24936.01,24936.01,24936.01,24936.01,0],["2015-01-30",25490.14,25490.14,25490.14,25490.14,100],["2015-02-02",24474.23,24474.23,24474.23,24474.23,1200],["2015-02-03",25397.79,25397.79,25397.79,25397.79,400],["2015-02-04",25397.79,25397.79,25397.79,25397.79,0],["2015-02-05",27937.57,27937.57,27937.57,27937.57,5400],["2015-02-06",27706.68,27937.57,26783.12,26783.12,294500],["2015-02-09",27244.9,27244.9,27014.01,27014.01,99400],["2015-02-10",27014.01,27014.01,27014.01,27014.01,0],["2015-02-11",27014.01,27014.01,27014.01,27014.01,0],["2015-02-12",27014.01,27014.01,27014.01,27014.01,0],["2015-02-13",27014.01,27014.01,27014.01,27014.01,0],["2015-02-24",27014.01,27014.01,27014.01,27014.01,0],["2015-02-25",27014.01,27014.01,27014.01,27014.01,0],["2015-02-26",27014.01,27014.01,27014.01,27014.01,0],["2015-02-27",26690.77,26690.77,26690.77,26690.77,1000],["2015-03-02",26690.77,26690.77,26690.77,26690.77,0],["2015-03-03",24474.23,24474.23,24474.23,24474.23,200],["2015-03-04",24474.23,24474.23,24474.23,24474.23,0],["2015-03-05",24474.23,24474.23,24474.23,24474.23,0],["2015-03-06",24474.23,24474.23,24474.23,24474.23,0],["2015-03-09",24474.23,24474.23,24474.23,24474.23,0],["2015-03-10",24474.23,24474.23,24474.23,24474.23,0],["2015-03-11",24474.23,24474.23,24474.23,24474.23,0],["2015-03-12",24474.23,24474.23,24474.23,24474.23,0],["2015-03-13",24474.23,24474.23,24474.23,24474.23,0],["2015-03-16",24474.23,24474.23,24474.23,24474.23,0],["2015-03-17",24474.23,24474.23,24474.23,24474.23,0],["2015-03-18",24474.23,24474.23,24474.23,24474.23,0],["2015-03-19",24474.23,24474.23,24474.23,24474.23,0],["2015-03-20",24474.23,24474.23,24474.23,24474.23,0],["2015-03-23",24474.23,24474.23,24474.23,24474.23,0],["2015-03-24",24474.23,24474.23,24474.23,24474.23,0],["2015-03-25",24474.23,24474.23,24474.23,24474.23,0],["2015-03-26",24474.23,24474.23,24474.23,24474.23,0],["2015-03-27",24474.23,24474.23,24474.23,24474.23,0],["2015-03-30",24474.23,24474.23,24474.23,24474.23,0],["2015-03-31",24474.23,24474.23,24474.23,24474.23,400],["2015-04-01",24474.23,24474.23,24474.23,24474.23,0],["2015-04-02",24474.23,24474.23,24474.23,24474.23,0],["2015-04-03",24474.23,24474.23,24474.23,24474.23,200],["2015-04-06",24474.23,24474.23,24474.23,24474.23,0],["2015-04-07",24474.23,24474.23,24474.23,24474.23,0],["2015-04-08",24474.23,24474.23,24474.23,24474.23,0],["2015-04-09",24474.23,24474.23,24474.23,24474.23,0],["2015-04-10",24012.45,24012.45,24012.45,24012.45,100],["2015-04-13",24012.45,24012.45,24012.45,24012.45,0],["2015-04-14",24012.45,24012.45,24012.45,24012.45,0],["2015-04-15",24474.23,24474.23,24012.45,24012.45,1000],["2015-04-16",24012.45,24012.45,24012.45,24012.45,0],["2015-04-17",24012.45,24012.45,24012.45,24012.45,0],["2015-04-20",24012.45,24012.45,24012.45,24012.45,0],["2015-04-21",24012.45,24012.45,24012.45,24012.45,0],["2015-04-22",21634.52,21634.52,21634.52,21634.52,500],["2015-04-23",20981.76,20981.76,20981.76,20981.76,500],["2015-04-24",20981.76,20981.76,20981.76,20981.76,0],["2015-04-27",20981.76,20981.76,20981.76,20981.76,0],["2015-05-04",20981.76,20981.76,20981.76,20981.76,0],["2015-05-05",20981.76,20981.76,20981.76,20981.76,0],["2015-05-06",20981.76,20981.76,20981.76,20981.76,0],["2015-05-07",20981.76,20981.76,20981.76,20981.76,0],["2015-05-08",20981.76,20981.76,20981.76,20981.76,0],["2015-05-11",18883.58,19349.84,18883.58,19349.84,200],["2015-05-12",19349.84,19349.84,19349.84,19349.84,100],["2015-05-13",21214.89,21214.89,21214.89,21214.89,400],["2015-05-14",21448.02,21448.02,21448.02,21448.02,200],["2015-05-15",21448.02,21448.02,21448.02,21448.02,0],["2015-05-18",19303.22,19303.22,19303.22,19303.22,100],["2015-05-19",19303.22,19303.22,19303.22,19303.22,0],["2015-05-20",19303.22,19303.22,19303.22,19303.22,0],["2015-05-21",20049.23,20049.23,20049.23,20049.23,300],["2015-05-22",20049.23,20049.23,20049.23,20049.23,0],["2015-05-25",20049.23,20049.23,20049.23,20049.23,0],["2015-05-26",20981.76,20981.76,20981.76,20981.76,100],["2015-05-27",20981.76,20981.76,20981.76,20981.76,0],["2015-05-28",20981.76,20981.76,20981.76,20981.76,0],["2015-05-29",20981.76,20981.76,20981.76,20981.76,0],["2015-06-01",20981.76,20981.76,20981.76,20981.76,0],["2015-06-02",20981.76,20981.76,20981.76,20981.76,0],["2015-06-03",18883.58,18883.58,18883.58,18883.58,100],["2015-06-04",18883.58,18883.58,18883.58,18883.58,0],["2015-06-05",18883.58,18883.58,18883.58,18883.58,0],["2015-06-08",20049.23,20049.23,20049.23,20049.23,100],["2015-06-09",20049.23,20049.23,20049.23,20049.23,0],["2015-06-10",20049.23,20049.23,20049.23,20049.23,0],["2015-06-11",20049.23,20049.23,20049.23,20049.23,0],["2015-06-12",20049.23,20049.23,20049.23,20049.23,0],["2015-06-15",18044.31,18044.31,18044.31,18044.31,100],["2015-06-16",18044.31,18044.31,18044.31,18044.31,0],["2015-06-17",18184.19,18184.19,18184.19,18184.19,600],["2015-06-18",20002.61,20002.61,20002.61,20002.61,100],["2015-06-19",18044.31,20002.61,18044.31,20002.61,500],["2015-06-22",20002.61,20002.61,20002.61,20002.61,0],["2015-06-23",19116.71,19116.71,19116.71,19116.71,300],["2015-06-24",18230.81,18230.81,18230.81,18230.81,19200],["2015-06-25",18230.81,18230.81,18230.81,18230.81,0],["2015-06-26",18230.81,18230.81,18230.81,18230.81,0],["2015-06-29",18230.81,18230.81,18230.81,18230.81,0],["2015-06-30",18230.81,18230.81,18230.81,18230.81,0],["2015-07-01",18277.44,18277.44,18230.81,18230.81,2000],["2015-07-02",18324.07,18324.07,18324.07,18324.07,200],["2015-07-03",18324.07,18324.07,18324.07,18324.07,0],["2015-07-06",18324.07,18324.07,18324.07,18324.07,0],["2015-07-07",18324.07,18324.07,18324.07,18324.07,0],["2015-07-08",18324.07,18324.07,18324.07,18324.07,0],["2015-07-09",18324.07,18324.07,18324.07,18324.07,500],["2015-07-10",18324.07,18324.07,18324.07,18324.07,100],["2015-07-13",16552.27,16552.27,16552.27,16552.27,1300],["2015-07-14",16552.27,16552.27,15386.62,16552.27,2600],["2015-07-15",16552.27,16552.27,16552.27,16552.27,0],["2015-07-16",15386.62,15386.62,15386.62,15386.62,500],["2015-07-17",15386.62,15386.62,15386.62,15386.62,0],["2015-07-20",15386.62,15386.62,15386.62,15386.62,0],["2015-07-21",15386.62,15386.62,15386.62,15386.62,0],["2015-07-22",16925.28,16925.28,16925.28,16925.28,1100],["2015-07-23",17391.54,17391.54,17391.54,17391.54,200],["2015-07-24",17391.54,17391.54,17391.54,17391.54,0],["2015-07-27",17391.54,17391.54,17391.54,17391.54,0],["2015-07-28",17391.54,17391.54,17391.54,17391.54,0],["2015-07-29",17391.54,17391.54,17391.54,17391.54,1800],["2015-07-30",17391.54,17391.54,17391.54,17391.54,0],["2015-07-31",17391.54,17391.54,17391.54,17391.54,0],["2015-08-03",17391.54,17391.54,17391.54,17391.54,0],["2015-08-04",17391.54,17391.54,17391.54,17391.54,0],["2015-08-05",17391.54,17391.54,17391.54,17391.54,0],["2015-08-06",17391.54,17391.54,17391.54,17391.54,0],["2015-08-07",17391.54,17391.54,17391.54,17391.54,0],["2015-08-10",17391.54,17391.54,17391.54,17391.54,0],["2015-08-11",17391.54,17391.54,17391.54,17391.54,0],["2015-08-12",17391.54,17391.54,17391.54,17391.54,0],["2015-08-13",17391.54,17391.54,17391.54,17391.54,0],["2015-08-14",17391.54,17391.54,17391.54,17391.54,0],["2015-08-17",17251.67,17251.67,17251.67,17251.67,500],["2015-08-18",17251.67,17251.67,17251.67,17251.67,0],["2015-08-19",17251.67,17251.67,17251.67,17251.67,0],["2015-08-20",17251.67,17251.67,17251.67,17251.67,100],["2015-08-21",17251.67,17251.67,17251.67,17251.67,400],["2015-08-24",17251.67,17251.67,17251.67,17251.67,500],["2015-08-25",17251.67,17251.67,17251.67,17251.67,0],["2015-08-26",17251.67,17251.67,17251.67,17251.67,0],["2015-08-27",17251.67,17251.67,17251.67,17251.67,0],["2015-08-28",17251.67,17251.67,17251.67,17251.67,0],["2015-08-31",17251.67,17251.67,17251.67,17251.67,0],["2015-09-01",17251.67,17251.67,17251.67,17251.67,0],["2015-09-03",17251.67,17251.67,17251.67,17251.67,500],["2015-09-04",17251.67,17251.67,17251.67,17251.67,0],["2015-09-07",17717.93,17717.93,17717.93,17717.93,300],["2015-09-08",17717.93,17717.93,17717.93,17717.93,0],["2015-09-09",18184.19,18184.19,18184.19,18184.19,500],["2015-09-10",18184.19,18184.19,18184.19,18184.19,0],["2015-09-11",18184.19,18184.19,18184.19,18184.19,0],["2015-09-14",17717.93,18184.19,17717.93,18184.19,1000],["2015-09-15",16785.4,16785.4,16645.53,16645.53,2900],["2015-09-16",16645.53,16645.53,16645.53,16645.53,0],["2015-09-17",16645.53,16645.53,16645.53,16645.53,0],["2015-09-18",16645.53,16645.53,16598.9,16598.9,8600],["2015-09-21",16598.9,16598.9,16598.9,16598.9,0],["2015-09-22",16598.9,16598.9,16598.9,16598.9,0],["2015-09-23",16598.9,16598.9,16598.9,16598.9,0],["2015-09-24",16598.9,16598.9,16598.9,16598.9,0],["2015-09-25",16598.9,16598.9,16598.9,16598.9,0],["2015-09-28",14966.99,14966.99,14966.99,14966.99,100],["2015-09-29",16459.02,16459.02,16459.02,16459.02,100],["2015-09-30",16459.02,16459.02,16459.02,16459.02,0],["2015-10-01",16459.02,16459.02,16459.02,16459.02,0],["2015-10-02",16459.02,16459.02,16459.02,16459.02,0],["2015-10-05",16459.02,16459.02,16459.02,16459.02,0],["2015-10-06",17624.67,17624.67,17624.67,17624.67,100],["2015-10-07",15899.51,19349.84,15899.51,19349.84,200],["2015-10-08",17438.17,17484.8,17438.17,17438.17,700],["2015-10-09",17438.17,17438.17,17438.17,17438.17,0],["2015-10-12",18883.58,18883.58,18883.58,18883.58,100],["2015-10-13",18883.58,18883.58,18883.58,18883.58,0],["2015-10-14",18883.58,18883.58,18883.58,18883.58,0],["2015-10-15",17018.54,17018.54,17018.54,17018.54,200],["2015-10-16",16319.14,18697.08,16319.14,18697.08,200],["2015-10-19",18697.08,18697.08,18697.08,18697.08,0],["2015-10-20",16832.03,16832.03,16832.03,16832.03,200],["2015-10-21",17205.04,17205.04,17205.04,17205.04,100],["2015-10-22",17205.04,17205.04,17205.04,17205.04,0],["2015-10-23",17205.04,17205.04,17205.04,17205.04,0],["2015-10-26",18883.58,18883.58,18883.58,18883.58,100],["2015-10-27",17018.54,20748.63,17018.54,20748.63,200],["2015-10-28",18697.08,20748.63,18697.08,20748.63,200],["2015-10-29",18697.08,18697.08,18697.08,18697.08,100],["2015-10-30",18697.08,18697.08,18697.08,18697.08,0],["2015-11-02",18697.08,18697.08,18697.08,18697.08,0],["2015-11-03",18697.08,18697.08,18697.08,18697.08,0],["2015-11-04",18697.08,18697.08,18697.08,18697.08,0],["2015-11-05",18697.08,18697.08,18697.08,18697.08,0],["2015-11-06",20562.12,20562.12,20562.12,20562.12,200],["2015-11-09",18510.57,18650.45,18510.57,18650.45,800],["2015-11-10",17717.93,17717.93,17717.93,17717.93,2700],["2015-11-11",17251.67,17251.67,17251.67,17251.67,5600],["2015-11-12",17251.67,17251.67,17251.67,17251.67,0],["2015-11-13",16785.4,16785.4,16785.4,16785.4,1600],["2015-11-16",16785.4,16785.4,16785.4,16785.4,0],["2015-11-17",16785.4,16785.4,16785.4,16785.4,0],["2015-11-18",18417.32,18417.32,18417.32,18417.32,200],["2015-11-19",16598.9,16598.9,16598.9,16598.9,100],["2015-11-20",18184.19,18184.19,18184.19,18184.19,200],["2015-11-23",16785.4,16785.4,16785.4,16785.4,100],["2015-11-24",17018.54,17018.54,17018.54,17018.54,100],["2015-11-25",17018.54,17018.54,17018.54,17018.54,0],["2015-11-26",17065.16,17065.16,17065.16,17065.16,100],["2015-11-27",17065.16,17065.16,17065.16,17065.16,0],["2015-11-30",16785.4,16785.4,16785.4,16785.4,2200],["2015-12-01",15106.86,16785.4,15106.86,16785.4,800],["2015-12-02",17671.3,17671.3,17251.67,17251.67,1000],["2015-12-03",16785.4,16785.4,16785.4,16785.4,600],["2015-12-04",16785.4,17251.67,16785.4,17251.67,3100],["2015-12-07",17251.67,17251.67,17251.67,17251.67,0],["2015-12-08",17251.67,17251.67,17251.67,17251.67,0],["2015-12-09",17251.67,17251.67,17251.67,17251.67,0],["2015-12-10",17251.67,17251.67,17251.67,17251.67,0],["2015-12-11",17251.67,17251.67,17251.67,17251.67,0],["2015-12-14",17251.67,17251.67,17251.67,17251.67,0],["2015-12-15",17251.67,17251.67,17251.67,17251.67,0],["2015-12-16",17531.42,17531.42,17531.42,17531.42,800],["2015-12-17",17065.16,17065.16,17065.16,17065.16,1000],["2015-12-18",17065.16,17065.16,17065.16,17065.16,0],["2015-12-21",17484.8,17484.8,17484.8,17484.8,200],["2015-12-22",18930.21,18930.21,18930.21,18930.21,300],["2015-12-23",17065.16,20515.49,17065.16,17065.16,2200],["2015-12-24",18650.45,18650.45,17111.79,17111.79,1200],["2015-12-25",18603.82,18603.82,17111.79,17111.79,5300],["2015-12-28",18790.33,18790.33,18790.33,18790.33,400],["2015-12-29",17251.67,17251.67,16925.28,17251.67,16400],["2015-12-30",18650.45,18976.83,18650.45,18976.83,4200],["2015-12-31",20515.49,20841.88,18650.45,20841.88,7100],["2016-01-04",20841.88,20841.88,20841.88,20841.88,0],["2016-01-05",18790.33,22380.54,18790.33,22380.54,5600],["2016-01-06",20142.49,20142.49,20142.49,20142.49,100],["2016-01-07",18137.56,18650.45,18137.56,18650.45,200],["2016-01-08",18650.45,18650.45,18650.45,18650.45,100],["2016-01-11",17251.67,17251.67,16785.4,16785.4,700],["2016-01-12",16785.4,16785.4,16785.4,16785.4,500],["2016-01-13",16785.4,16785.4,16785.4,16785.4,0],["2016-01-14",16785.4,16785.4,16785.4,16785.4,500],["2016-01-15",16785.4,16785.4,16785.4,16785.4,0],["2016-01-18",16833.36,16833.36,16833.36,16833.36,100],["2016-01-19",17984.36,18415.99,17984.36,18415.99,2400],["2016-01-20",16593.57,16593.57,16593.57,16593.57,100],["2016-01-21",18176.2,18176.2,18176.2,18176.2,1300],["2016-01-22",18176.2,18176.2,18176.2,18176.2,0],["2016-01-25",18176.2,18176.2,18176.2,18176.2,0],["2016-01-26",18176.2,18176.2,18176.2,18176.2,0],["2016-01-27",19135.36,19135.36,19135.36,19135.36,1000],["2016-01-28",17264.99,19087.4,17264.99,17312.95,1200],["2016-01-29",17312.95,17312.95,17264.99,17264.99,2000],["2016-02-01",17264.99,17264.99,17264.99,17264.99,0],["2016-02-02",17264.99,17264.99,17264.99,17264.99,0],["2016-02-03",18607.82,18607.82,18511.9,18511.9,1500],["2016-02-04",18511.9,18511.9,18511.9,18511.9,0],["2016-02-05",18224.15,18224.15,18224.15,18224.15,300],["2016-02-15",16833.36,16833.36,16833.36,16833.36,4900],["2016-02-16",16833.36,16833.36,16833.36,16833.36,0],["2016-02-17",16833.36,16833.36,16833.36,16833.36,0],["2016-02-18",16833.36,16833.36,16833.36,16833.36,0],["2016-02-19",16833.36,16833.36,16833.36,16833.36,0],["2016-02-22",16833.36,16833.36,16833.36,16833.36,0],["2016-02-23",16833.36,16833.36,16833.36,16833.36,0],["2016-02-24",16833.36,16833.36,16833.36,16833.36,0],["2016-02-25",16785.4,16785.4,16785.4,16785.4,200],["2016-02-26",17264.99,17264.99,17264.99,17264.99,300],["2016-02-29",17264.99,17264.99,17264.99,17264.99,0],["2016-03-01",17264.99,17264.99,17264.99,17264.99,0],["2016-03-02",17264.99,17264.99,17264.99,17264.99,0],["2016-03-03",17648.65,18032.32,17648.65,18032.32,600],["2016-03-04",18032.32,18032.32,18032.32,18032.32,0],["2016-03-07",18032.32,18032.32,18032.32,18032.32,0],["2016-03-08",18032.32,18032.32,18032.32,18032.32,0],["2016-03-09",18032.32,18032.32,18032.32,18032.32,0],["2016-03-10",17984.36,17984.36,17984.36,17984.36,200],["2016-03-11",17984.36,17984.36,17984.36,17984.36,0],["2016-03-14",17984.36,17984.36,17984.36,17984.36,0],["2016-03-15",17984.36,17984.36,17984.36,17984.36,0],["2016-03-16",16209.9,16209.9,16209.9,16209.9,100],["2016-03-17",16209.9,16209.9,16209.9,16209.9,0],["2016-03-18",16209.9,16209.9,16209.9,16209.9,0],["2016-03-21",17744.57,17744.57,17744.57,17744.57,2700],["2016-03-22",15970.11,15970.11,15970.11,15970.11,100],["2016-03-23",15970.11,15970.11,15970.11,15970.11,0],["2016-03-24",15970.11,15970.11,15970.11,15970.11,0],["2016-03-25",17552.74,17552.74,17552.74,17552.74,200],["2016-03-28",17552.74,17552.74,17552.74,17552.74,0],["2016-03-29",17552.74,17552.74,17552.74,17552.74,0],["2016-03-30",19135.36,19135.36,19135.36,19135.36,1100],["2016-03-31",19135.36,19135.36,19135.36,19135.36,0],["2016-04-01",19135.36,19135.36,19135.36,19135.36,0],["2016-04-04",19135.36,19135.36,19135.36,19135.36,1001100],["2016-04-05",19135.36,19135.36,19135.36,19135.36,0],["2016-04-06",19135.36,19135.36,19135.36,19135.36,0],["2016-04-07",18224.15,18224.15,18224.15,18224.15,800],["2016-04-08",16785.4,16785.4,16785.4,16785.4,2000],["2016-04-11",16785.4,16785.4,16785.4,16785.4,0],["2016-04-12",16785.4,16785.4,16785.4,16785.4,0],["2016-04-13",16785.4,16785.4,16785.4,16785.4,700],["2016-04-14",16785.4,16785.4,16785.4,16785.4,0],["2016-04-15",16785.4,16785.4,16785.4,16785.4,0],["2016-04-19",16785.4,16785.4,16785.4,16785.4,0],["2016-04-20",16785.4,16785.4,16785.4,16785.4,0],["2016-04-21",16785.4,16785.4,16785.4,16785.4,0],["2016-04-22",17264.99,17264.99,17264.99,17264.99,3000],["2016-04-25",17264.99,17264.99,17264.99,17264.99,0],["2016-04-26",17264.99,17264.99,17264.99,17264.99,0],["2016-04-27",17264.99,17264.99,17264.99,17264.99,0],["2016-04-28",17264.99,17264.99,17264.99,17264.99,0],["2016-04-29",17264.99,17264.99,17264.99,17264.99,0],["2016-05-04",17264.99,17264.99,17264.99,17264.99,0],["2016-05-05",17264.99,17264.99,17264.99,17264.99,0],["2016-05-06",17264.99,17264.99,17264.99,17264.99,0],["2016-05-09",17264.99,17264.99,17264.99,17264.99,0],["2016-05-10",17264.99,17264.99,17264.99,17264.99,0],["2016-05-11",17264.99,17264.99,17264.99,17264.99,0],["2016-05-12",17264.99,17264.99,17264.99,17264.99,0],["2016-05-13",17264.99,17264.99,17264.99,17264.99,0],["2016-05-16",17264.99,17264.99,17264.99,17264.99,0],["2016-05-17",17264.99,17264.99,17264.99,17264.99,0],["2016-05-18",17264.99,17264.99,17264.99,17264.99,0],["2016-05-19",17264.99,17264.99,17264.99,17264.99,0],["2016-05-20",17264.99,17264.99,17264.99,17264.99,0],["2016-05-23",17744.57,17744.57,17744.57,17744.57,800],["2016-05-24",17744.57,17744.57,17744.57,17744.57,0],["2016-05-25",17744.57,17744.57,17744.57,17744.57,0],["2016-05-26",17264.99,17264.99,17264.99,17264.99,1600],["2016-05-27",17264.99,17264.99,17264.99,17264.99,0],["2016-05-30",17264.99,17264.99,17264.99,17264.99,0],["2016-05-31",17264.99,17264.99,17264.99,17264.99,0],["2016-06-01",16785.4,18895.57,16785.4,18847.61,3700],["2016-06-02",18847.61,18847.61,18847.61,18847.61,0],["2016-06-03",16977.24,16977.24,16977.24,16977.24,100],["2016-06-06",16977.24,16977.24,16977.24,16977.24,0],["2016-06-07",18655.78,18655.78,18655.78,18655.78,800],["2016-06-08",18655.78,18655.78,18655.78,18655.78,100],["2016-06-09",19433.1,19433.1,17052.55,17052.55,3600],["2016-06-10",17052.55,17052.55,17052.55,17052.55,0],["2016-06-13",18752.94,18752.94,18752.94,18752.94,100],["2016-06-14",20501.92,20599.09,20501.92,20599.09,300],["2016-06-15",18558.61,20599.09,18558.61,20599.09,300],["2016-06-16",22639.56,22639.56,22639.56,22639.56,1000],["2016-06-17",22639.56,22639.56,22639.56,22639.56,0],["2016-06-20",20404.76,24874.37,20404.76,20647.67,3200],["2016-06-21",20647.67,20647.67,20647.67,20647.67,0],["2016-06-22",20647.67,20647.67,20647.67,20647.67,0],["2016-06-23",20647.67,20647.67,20647.67,20647.67,0],["2016-06-24",20647.67,20647.67,20647.67,20647.67,0],["2016-06-27",20647.67,20647.67,20647.67,20647.67,0],["2016-06-28",20647.67,20647.67,20647.67,20647.67,0],["2016-06-29",20647.67,20647.67,20647.67,20647.67,0],["2016-06-30",18607.2,22688.15,18607.2,20647.67,2000],["2016-07-01",22688.15,22688.15,22688.15,22688.15,100],["2016-07-04",20453.34,24922.95,20453.34,24922.95,200],["2016-07-05",23416.89,23416.89,22445.23,22445.23,800],["2016-07-06",24680.04,24680.04,24680.04,24680.04,100],["2016-07-07",22250.9,22250.9,22250.9,22250.9,400],["2016-07-08",22250.9,22250.9,22250.9,22250.9,0],["2016-07-11",22250.9,22250.9,22250.9,22250.9,0],["2016-07-12",22250.9,22250.9,22250.9,22250.9,0],["2016-07-13",22250.9,22250.9,22250.9,22250.9,0],["2016-07-14",20064.68,20064.68,20064.68,20064.68,1200],["2016-07-15",20064.68,22056.57,20064.68,22056.57,600],["2016-07-18",24242.8,24242.8,24242.8,24242.8,500],["2016-07-19",22348.07,22348.07,22348.07,22348.07,100],["2016-07-20",20161.84,24582.87,20161.84,24582.87,600],["2016-07-21",24582.87,24582.87,24582.87,24582.87,0],["2016-07-22",24582.87,24582.87,24582.87,24582.87,0],["2016-07-25",24777.21,24777.21,22153.74,22153.74,500],["2016-07-26",23756.97,23756.97,23756.97,23756.97,300],["2016-07-27",23756.97,23756.97,23756.97,23756.97,0],["2016-07-28",23756.97,23756.97,23756.97,23756.97,0],["2016-07-29",21425.0,23708.38,21425.0,23708.38,2500],["2016-08-01",23708.38,23708.38,23708.38,23708.38,0],["2016-08-02",21376.41,21376.41,21376.41,21376.41,300],["2016-08-03",21862.24,21862.24,21862.24,21862.24,600],["2016-08-04",21862.24,21862.24,21862.24,21862.24,0],["2016-08-05",19676.02,19676.02,19676.02,19676.02,100],["2016-08-08",21619.33,21619.33,21619.33,21619.33,200],["2016-08-09",19481.68,19481.68,19481.68,19481.68,100],["2016-08-10",19481.68,19481.68,19481.68,19481.68,0],["2016-08-11",21425.0,21425.0,21425.0,21425.0,100],["2016-08-12",19287.35,23562.64,19287.35,23562.64,300],["2016-08-15",23562.64,23562.64,23562.64,23562.64,0],["2016-08-16",23562.64,23562.64,23562.64,23562.64,0],["2016-08-17",23562.64,23562.64,23562.64,23562.64,0],["2016-08-18",21230.66,21230.66,21230.66,21230.66,700],["2016-08-19",19141.61,19481.68,19141.61,19433.1,3000],["2016-08-22",21376.41,21376.41,21376.41,21376.41,100],["2016-08-23",19238.77,19238.77,19238.77,19238.77,100],["2016-08-24",19238.77,19238.77,19238.77,19238.77,0],["2016-08-25",19238.77,19238.77,19238.77,19238.77,0],["2016-08-26",21084.92,21133.5,21084.92,21133.5,200],["2016-08-29",19044.44,21862.24,19044.44,21862.24,300],["2016-08-30",21862.24,21862.24,21862.24,21862.24,0],["2016-08-31",19676.02,19918.93,19676.02,19918.93,300],["2016-09-01",19870.35,19918.93,19870.35,19918.93,200],["2016-09-05",19433.1,19433.1,19433.1,19433.1,2600],["2016-09-06",19433.1,19433.1,19433.1,19433.1,200],["2016-09-07",19433.1,19433.1,19433.1,19433.1,300],["2016-09-08",19433.1,19433.1,19433.1,19433.1,1200],["2016-09-09",19433.1,19433.1,19433.1,19433.1,500],["2016-09-12",19433.1,19433.1,19433.1,19433.1,1600],["2016-09-13",19433.1,19433.1,19433.1,19433.1,900],["2016-09-14",19433.1,19433.1,19433.1,19433.1,0],["2016-09-15",19433.1,19433.1,19433.1,19433.1,700],["2016-09-16",19433.1,19433.1,19433.1,19433.1,500],["2016-09-19",19433.1,19433.1,19433.1,19433.1,0],["2016-09-20",19433.1,19433.1,19433.1,19433.1,2600],["2016-09-21",17489.79,17489.79,17489.79,17489.79,100],["2016-09-22",17489.79,17489.79,17489.79,17489.79,0],["2016-09-23",17489.79,17489.79,17489.79,17489.79,0],["2016-09-26",17489.79,17489.79,17489.79,17489.79,0],["2016-09-27",17489.79,17489.79,17489.79,17489.79,0],["2016-09-28",17489.79,17489.79,17489.79,17489.79,0],["2016-09-29",17489.79,17489.79,17489.79,17489.79,2000],["2016-09-30",17489.79,17489.79,17489.79,17489.79,1000],["2016-10-03",17489.79,17489.79,17489.79,17489.79,600],["2016-10-04",17489.79,17489.79,17489.79,17489.79,1000],["2016-10-05",17489.79,17489.79,17489.79,17489.79,1900],["2016-10-06",17489.79,17489.79,17489.79,17489.79,100],["2016-10-07",17489.79,17489.79,17489.79,17489.79,400],["2016-10-10",18072.79,18072.79,18072.79,18072.79,100],["2016-10-11",18072.79,18072.79,18072.79,18072.79,0],["2016-10-12",18072.79,18072.79,18072.79,18072.79,0],["2016-10-13",18072.79,18072.79,18072.79,18072.79,0],["2016-10-14",18072.79,18072.79,18072.79,18072.79,0],["2016-10-17",18704.36,19627.43,18704.36,19627.43,1900],["2016-10-18",19627.43,19627.43,19627.43,19627.43,0],["2016-10-19",19627.43,19627.43,19627.43,19627.43,0],["2016-10-20",19627.43,19627.43,19627.43,19627.43,0],["2016-10-21",19627.43,19627.43,19627.43,19627.43,0],["2016-10-24",19578.85,19578.85,19578.85,19578.85,100],["2016-10-25",19578.85,19578.85,19578.85,19578.85,0],["2016-10-26",19578.85,19578.85,19578.85,19578.85,0],["2016-10-27",19578.85,19578.85,19578.85,19578.85,0],["2016-10-28",19578.85,19578.85,19578.85,19578.85,0],["2016-10-31",19578.85,19578.85,19578.85,19578.85,0],["2016-11-01",19578.85,19578.85,19578.85,19578.85,0],["2016-11-02",19578.85,19578.85,19578.85,19578.85,0],["2016-11-03",19578.85,19578.85,19578.85,19578.85,0],["2016-11-04",19578.85,19578.85,19578.85,19578.85,0],["2016-11-07",19578.85,19578.85,19578.85,19578.85,0],["2016-11-08",19578.85,19578.85,19578.85,19578.85,0],["2016-11-09",19627.43,19627.43,19627.43,19627.43,5600],["2016-11-10",19627.43,19627.43,19627.43,19627.43,1800],["2016-11-11",19627.43,19627.43,19627.43,19627.43,0],["2016-11-14",19433.1,19433.1,19433.1,19433.1,2600],["2016-11-15",19433.1,19433.1,19433.1,19433.1,2600],["2016-11-16",19238.77,19238.77,19238.77,19238.77,2600],["2016-11-17",19238.77,19238.77,19238.77,19238.77,0],["2016-11-18",19238.77,19238.77,19238.77,19238.77,0],["2016-11-21",19238.77,19238.77,19238.77,19238.77,0],["2016-11-22",19044.44,19044.44,19044.44,19044.44,100500],["2016-11-23",18947.27,18947.27,18947.27,18947.27,5200],["2016-11-24",19433.1,19433.1,19433.1,19433.1,100],["2016-11-25",19433.1,19433.1,19433.1,19433.1,0],["2016-11-28",19433.1,19433.1,19433.1,19433.1,0],["2016-11-29",19433.1,19433.1,19433.1,19433.1,0],["2016-11-30",19433.1,19433.1,19433.1,19433.1,0],["2016-12-01",19433.1,19433.1,19433.1,19433.1,0],["2016-12-02",19433.1,19433.1,19433.1,19433.1,0],["2016-12-05",19433.1,19433.1,19433.1,19433.1,0],["2016-12-06",19433.1,19433.1,19433.1,19433.1,0],["2016-12-07",19433.1,19433.1,19433.1,19433.1,0],["2016-12-08",19433.1,19433.1,19433.1,19433.1,100000],["2016-12-09",19433.1,19433.1,19433.1,19433.1,0],["2016-12-12",19433.1,19433.1,19433.1,19433.1,0],["2016-12-13",19433.1,19433.1,19433.1,19433.1,0],["2016-12-14",19433.1,19433.1,19433.1,19433.1,0],["2016-12-15",19433.1,19433.1,19433.1,19433.1,0],["2016-12-16",19433.1,19433.1,19433.1,19433.1,0],["2016-12-19",19433.1,19433.1,19433.1,19433.1,102000],["2016-12-20",19433.1,19433.1,19433.1,19433.1,0],["2016-12-21",19433.1,19433.1,19433.1,19433.1,0],["2016-12-22",18752.94,18752.94,18752.94,18752.94,600],["2016-12-23",18752.94,18752.94,18752.94,18752.94,0],["2016-12-26",18752.94,18752.94,18752.94,18752.94,0],["2016-12-27",18752.94,18752.94,18752.94,18752.94,100000],["2016-12-28",18752.94,18752.94,18752.94,18752.94,0],["2016-12-29",20599.09,20599.09,20599.09,20599.09,100],["2016-12-30",18558.61,20550.51,18558.61,20550.51,200],["2017-01-03",20550.51,20550.51,20550.51,20550.51,0],["2017-01-04",18752.94,18752.94,18752.94,18752.94,1900],["2017-01-05",18752.94,18752.94,18752.94,18752.94,0],["2017-01-06",18752.94,18752.94,18752.94,18752.94,0],["2017-01-09",18752.94,18752.94,18752.94,18752.94,0],["2017-01-10",18752.94,18752.94,18752.94,18752.94,0],["2017-01-11",18752.94,18752.94,18752.94,18752.94,100],["2017-01-12",18752.94,18752.94,18752.94,18752.94,0],["2017-01-13",18752.94,18752.94,18752.94,18752.94,0],["2017-01-16",18752.94,18752.94,18752.94,18752.94,0],["2017-01-17",18752.94,18752.94,18752.94,18752.94,0],["2017-01-18",18752.94,18752.94,18752.94,18752.94,0],["2017-01-19",18558.61,18558.61,18558.61,18558.61,200],["2017-01-20",18947.27,18947.27,18947.27,18947.27,100],["2017-01-23",18947.27,18947.27,18947.27,18947.27,0],["2017-01-24",18947.27,18947.27,18947.27,18947.27,0],["2017-01-25",18947.27,18947.27,18947.27,18947.27,0],["2017-02-02",18947.27,18947.27,18947.27,18947.27,0],["2017-02-03",18947.27,18947.27,18947.27,18947.27,0],["2017-02-06",18947.27,18947.27,18947.27,18947.27,0],["2017-02-07",18947.27,18947.27,18947.27,18947.27,0],["2017-02-08",18947.27,18947.27,18947.27,18947.27,0],["2017-02-09",18947.27,18947.27,18947.27,18947.27,0],["2017-02-10",18947.27,18947.27,18947.27,18947.27,0],["2017-02-13",20842.0,20842.0,20842.0,20842.0,300],["2017-02-14",20842.0,20842.0,20842.0,20842.0,0],["2017-02-15",20842.0,20842.0,20842.0,20842.0,0],["2017-02-16",20842.0,20842.0,20842.0,20842.0,0],["2017-02-17",20842.0,20842.0,20842.0,20842.0,0],["2017-02-20",20842.0,20842.0,20842.0,20842.0,0],["2017-02-21",18801.53,18801.53,18801.53,18801.53,2800],["2017-02-22",18801.53,18801.53,18801.53,18801.53,0],["2017-02-23",18801.53,18801.53,18801.53,18801.53,0],["2017-02-24",18801.53,18801.53,18801.53,18801.53,0],["2017-02-27",18801.53,18801.53,18801.53,18801.53,0],["2017-02-28",18801.53,18801.53,18801.53,18801.53,0],["2017-03-01",18801.53,18801.53,18801.53,18801.53,0],["2017-03-02",18801.53,18801.53,18801.53,18801.53,0],["2017-03-03",18801.53,18801.53,18801.53,18801.53,0],["2017-03-06",17878.45,17878.45,17878.45,17878.45,3100],["2017-03-07",17052.55,19578.85,17003.96,19578.85,3100],["2017-03-08",19578.85,19578.85,19578.85,19578.85,0],["2017-03-09",17684.12,17684.12,17684.12,17684.12,300],["2017-03-10",17975.62,17975.62,17975.62,17975.62,100],["2017-03-13",17975.62,17975.62,17975.62,17975.62,0],["2017-03-14",17975.62,17975.62,17975.62,17975.62,0],["2017-03-15",17975.62,17975.62,17975.62,17975.62,0],["2017-03-16",17975.62,17975.62,17975.62,17975.62,0],["2017-03-17",17975.62,17975.62,17975.62,17975.62,0],["2017-03-20",17975.62,17975.62,17975.62,17975.62,0],["2017-03-21",17975.62,17975.62,17975.62,17975.62,0],["2017-03-22",18461.45,18461.45,18461.45,18461.45,100],["2017-03-23",18461.45,18461.45,18461.45,18461.45,0],["2017-03-24",18461.45,18461.45,18461.45,18461.45,0],["2017-03-27",18461.45,18461.45,18461.45,18461.45,0],["2017-03-28",18461.45,18461.45,18461.45,18461.45,0],["2017-03-29",16615.3,18461.45,16615.3,18461.45,300],["2017-03-30",18461.45,18461.45,18461.45,18461.45,0],["2017-03-31",16615.3,16615.3,16615.3,16615.3,200],["2017-04-03",16615.3,16615.3,16615.3,16615.3,0],["2017-04-04",16615.3,16615.3,16615.3,16615.3,0],["2017-04-05",16615.3,16615.3,16615.3,16615.3,0],["2017-04-07",16615.3,16615.3,16615.3,16615.3,0],["2017-04-10",16615.3,16615.3,16615.3,16615.3,0],["2017-04-11",16615.3,16615.3,16615.3,16615.3,0],["2017-04-12",16615.3,16615.3,16615.3,16615.3,100],["2017-04-13",16615.3,16615.3,16615.3,16615.3,0],["2017-04-14",16615.3,16615.3,16615.3,16615.3,0],["2017-04-17",16615.3,16615.3,16615.3,16615.3,0],["2017-04-18",16615.3,16615.3,16615.3,16615.3,0],["2017-04-19",16615.3,16615.3,16615.3,16615.3,0],["2017-04-20",16615.3,16615.3,16615.3,16615.3,0],["2017-04-21",16615.3,16615.3,16615.3,16615.3,0],["2017-04-24",16615.3,16615.3,16615.3,16615.3,0],["2017-04-25",16615.3,16615.3,16615.3,16615.3,0],["2017-04-26",16615.3,16615.3,16615.3,16615.3,0],["2017-04-27",16615.3,16615.3,16615.3,16615.3,0],["2017-04-28",16615.3,16615.3,16615.3,16615.3,0],["2017-05-03",16615.3,16615.3,16615.3,16615.3,0],["2017-05-04",16615.3,16615.3,16615.3,16615.3,0],["2017-05-05",16615.3,16615.3,16615.3,16615.3,0],["2017-05-08",16615.3,16615.3,16615.3,16615.3,0],["2017-05-09",16615.3,16615.3,16615.3,16615.3,0],["2017-05-10",16615.3,16615.3,16615.3,16615.3,0],["2017-05-11",16615.3,16615.3,16615.3,16615.3,0],["2017-05-12",18025.09,18025.09,18025.09,18025.09,100],["2017-05-15",18025.09,18025.09,18025.09,18025.09,0],["2017-05-16",18025.09,18025.09,18025.09,18025.09,0],["2017-05-17",18025.09,18025.09,18025.09,18025.09,0],["2017-05-18",18025.09,18025.09,18025.09,18025.09,0],["2017-05-19",18025.09,18025.09,18025.09,18025.09,0],["2017-05-22",16262.86,16262.86,16262.86,16262.86,100],["2017-05-23",16262.86,16262.86,16262.86,16262.86,0],["2017-05-24",17823.69,17823.69,17823.69,17823.69,1400],["2017-05-25",17823.69,17823.69,17823.69,17823.69,0],["2017-05-26",17622.29,17622.29,17622.29,17622.29,500],["2017-05-29",17622.29,17622.29,17622.29,17622.29,0],["2017-05-30",17622.29,17622.29,17622.29,17622.29,800],["2017-05-31",17622.29,17622.29,17622.29,17622.29,400],["2017-06-01",17622.29,17622.29,17622.29,17622.29,0],["2017-06-02",17622.29,17622.29,17622.29,17622.29,0],["2017-06-05",17622.29,17622.29,17622.29,17622.29,0],["2017-06-06",17622.29,17622.29,17622.29,17622.29,0],["2017-06-07",17622.29,17622.29,17622.29,17622.29,0],["2017-06-08",17622.29,17622.29,17622.29,17622.29,0],["2017-06-09",17622.29,17622.29,17622.29,17622.29,0],["2017-06-12",17622.29,17622.29,17622.29,17622.29,0],["2017-06-13",15910.41,19183.12,15910.41,19183.12,300],["2017-06-14",19183.12,19183.12,19183.12,19183.12,0],["2017-06-15",19183.12,19183.12,19183.12,19183.12,0],["2017-06-16",19183.12,19183.12,19183.12,19183.12,0],["2017-06-19",19485.22,19636.27,19485.22,19636.27,3200],["2017-06-20",19636.27,19636.27,19636.27,19636.27,0],["2017-06-21",19636.27,19636.27,19636.27,19636.27,0],["2017-06-22",19636.27,19636.27,19636.27,19636.27,0],["2017-06-23",19636.27,19636.27,19636.27,19636.27,0],["2017-06-26",19636.27,19636.27,19636.27,19636.27,0],["2017-06-27",19636.27,19636.27,19636.27,19636.27,0],["2017-06-28",18125.78,18125.78,18125.78,18125.78,100],["2017-06-29",18125.78,18125.78,18125.78,18125.78,0],["2017-06-30",18125.78,18125.78,18125.78,18125.78,0],["2017-07-03",18125.78,18125.78,18125.78,18125.78,0],["2017-07-04",18125.78,18125.78,18125.78,18125.78,0],["2017-07-05",19938.36,19938.36,19938.36,19938.36,2600],["2017-07-06",19938.36,19938.36,19938.36,19938.36,0],["2017-07-07",20139.76,20139.76,20139.76,20139.76,200],["2017-07-10",20643.25,20643.25,18629.28,18629.28,300],["2017-07-11",19636.27,20139.76,19636.27,20139.76,700],["2017-07-12",20643.25,20643.25,18629.28,18629.28,600],["2017-07-13",20139.76,20492.21,20139.76,20492.21,1600],["2017-07-14",21650.24,21650.24,19132.77,19132.77,600],["2017-07-17",21046.05,21046.05,21046.05,21046.05,200],["2017-07-18",19132.77,22153.74,19132.77,22153.74,600],["2017-07-19",22153.74,22153.74,22153.74,22153.74,0],["2017-07-20",22153.74,22153.74,22153.74,22153.74,0],["2017-07-21",22153.74,22153.74,22153.74,22153.74,0],["2017-07-24",22153.74,22153.74,22153.74,22153.74,0],["2017-07-25",22153.74,22153.74,22153.74,22153.74,0],["2017-07-26",22153.74,22153.74,22153.74,22153.74,0],["2017-07-27",22153.74,22153.74,22153.74,22153.74,0],["2017-07-28",22153.74,22153.74,22153.74,22153.74,0],["2017-07-31",22153.74,22153.74,22153.74,22153.74,0],["2017-08-01",22153.74,22153.74,22153.74,22153.74,0],["2017-08-02",22153.74,22153.74,22153.74,22153.74,0],["2017-08-03",22153.74,22153.74,22153.74,22153.74,0],["2017-08-04",22153.74,22153.74,22153.74,22153.74,0],["2017-08-07",22153.74,22153.74,22153.74,22153.74,0],["2017-08-08",22153.74,22153.74,22153.74,22153.74,0],["2017-08-09",22153.74,22153.74,22153.74,22153.74,0],["2017-08-10",22153.74,22153.74,22153.74,22153.74,0],["2017-08-11",22153.74,22153.74,22153.74,22153.74,0],["2017-08-14",22153.74,22153.74,22153.74,22153.74,0],["2017-08-15",22153.74,22153.74,22153.74,22153.74,50000],["2017-08-16",22153.74,22153.74,22153.74,22153.74,20000],["2017-08-17",22153.74,22153.74,22153.74,22153.74,0],["2017-08-18",22153.74,22153.74,22153.74,22153.74,0],["2017-08-21",22153.74,22153.74,22153.74,22153.74,0],["2017-08-22",22153.74,22153.74,22153.74,22153.74,0],["2017-08-23",22153.74,22153.74,22153.74,22153.74,0],["2017-08-24",21146.75,21146.75,21146.75,21146.75,500],["2017-08-25",21146.75,21146.75,21146.75,21146.75,0],["2017-08-28",21146.75,21146.75,21146.75,21146.75,0],["2017-08-29",21146.75,21146.75,21146.75,21146.75,100],["2017-08-30",21146.75,21146.75,20139.76,20139.76,1500],["2017-08-31",20139.76,20139.76,20139.76,20139.76,0],["2017-09-01",20139.76,20139.76,20139.76,20139.76,0],["2017-09-05",20139.76,20139.76,20139.76,20139.76,0],["2017-09-06",20139.76,20139.76,20139.76,20139.76,0],["2017-09-07",18125.78,20139.76,18125.78,20139.76,200],["2017-09-08",18125.78,18125.78,18125.78,18125.78,100],["2017-09-11",18125.78,18125.78,18125.78,18125.78,0],["2017-09-12",19888.01,19888.01,19888.01,19888.01,100],["2017-09-13",19888.01,19888.01,19888.01,19888.01,0],["2017-09-14",19888.01,19888.01,19888.01,19888.01,0],["2017-09-15",19888.01,19888.01,19888.01,19888.01,0],["2017-09-18",19888.01,19888.01,19888.01,19888.01,0],["2017-09-19",17924.39,17924.39,17924.39,17924.39,100],["2017-09-20",19535.57,19535.57,19535.57,19535.57,100],["2017-09-21",19535.57,19535.57,19535.57,19535.57,0],["2017-09-22",17622.29,17622.29,17622.29,17622.29,100],["2017-09-25",17622.29,17622.29,17622.29,17622.29,0],["2017-09-26",17622.29,17622.29,17622.29,17622.29,0],["2017-09-27",17622.29,17622.29,17622.29,17622.29,0],["2017-09-28",19334.17,19334.17,19334.17,19334.17,200],["2017-09-29",19334.17,19334.17,19334.17,19334.17,0],["2017-10-02",17420.89,17420.89,17420.89,17420.89,100],["2017-10-03",17420.89,17420.89,17420.89,17420.89,0],["2017-10-04",19132.77,19132.77,19132.77,19132.77,100],["2017-10-05",19132.77,19132.77,19132.77,19132.77,100],["2017-10-06",19132.77,19132.77,19132.77,19132.77,0],["2017-10-09",19132.77,19132.77,19132.77,19132.77,0],["2017-10-10",19132.77,19132.77,19132.77,19132.77,0],["2017-10-11",17219.5,17219.5,17219.5,17219.5,100],["2017-10-12",17219.5,17219.5,17219.5,17219.5,0],["2017-10-13",15507.62,18931.37,15507.62,18931.37,28200],["2017-10-16",18931.37,18931.37,18931.37,18931.37,0],["2017-10-17",19636.27,19636.27,19636.27,19636.27,1000],["2017-10-18",19636.27,19636.27,19636.27,19636.27,0],["2017-10-19",19636.27,19636.27,19636.27,19636.27,0],["2017-10-20",19636.27,19636.27,19636.27,19636.27,0],["2017-10-23",19636.27,19636.27,19636.27,19636.27,0],["2017-10-24",19636.27,19636.27,19636.27,19636.27,0],["2017-10-25",19636.27,19636.27,19636.27,19636.27,0],["2017-10-26",19636.27,19636.27,19636.27,19636.27,0],["2017-10-27",19636.27,19636.27,19636.27,19636.27,0],["2017-10-30",19636.27,19636.27,19636.27,19636.27,0],["2017-10-31",19636.27,19636.27,19636.27,19636.27,0],["2017-11-01",19636.27,19636.27,19636.27,19636.27,0],["2017-11-02",19636.27,19636.27,19636.27,19636.27,0],["2017-11-03",19636.27,19636.27,19636.27,19636.27,0],["2017-11-06",19636.27,19636.27,19636.27,19636.27,0],["2017-11-07",17672.64,17672.64,17672.64,17672.64,100],["2017-11-08",19283.82,19283.82,19283.82,19283.82,200],["2017-11-09",19283.82,19283.82,19283.82,19283.82,0],["2017-11-10",19283.82,19283.82,19283.82,19283.82,0],["2017-11-13",19283.82,19283.82,19283.82,19283.82,0],["2017-11-14",19736.97,19736.97,19736.97,19736.97,100],["2017-11-15",19736.97,19736.97,19736.97,19736.97,0],["2017-11-16",20391.51,20391.51,20391.51,20391.51,4600],["2017-11-17",21650.24,21650.24,21650.24,21650.24,200],["2017-11-20",21650.24,21650.24,21650.24,21650.24,1001100],["2017-11-21",21650.24,21650.24,21650.24,21650.24,0],["2017-11-22",21650.24,21650.24,21650.24,21650.24,0],["2017-11-23",21650.24,21650.24,21650.24,21650.24,0],["2017-11-24",21650.24,21650.24,21650.24,21650.24,0],["2017-11-27",19485.22,19485.22,19485.22,19485.22,600],["2017-11-28",19485.22,19485.22,19485.22,19485.22,0],["2017-11-29",19485.22,19485.22,19485.22,19485.22,0],["2017-11-30",19485.22,19485.22,19485.22,19485.22,0],["2017-12-01",19485.22,19485.22,19485.22,19485.22,0],["2017-12-04",19485.22,19485.22,19485.22,19485.22,0],["2017-12-05",19485.22,19485.22,19485.22,19485.22,0],["2017-12-06",19485.22,19485.22,19485.22,19485.22,0],["2017-12-07",19485.22,19485.22,19485.22,19485.22,0],["2017-12-08",19485.22,19485.22,19485.22,19485.22,0],["2017-12-11",19485.22,19485.22,19485.22,19485.22,0],["2017-12-12",19485.22,19485.22,19485.22,19485.22,0],["2017-12-13",19485.22,19485.22,19485.22,19485.22,0],["2017-12-14",19485.22,19485.22,19485.22,19485.22,0],["2017-12-15",19485.22,19485.22,19485.22,19485.22,0],["2017-12-18",19485.22,19485.22,19485.22,19485.22,0],["2017-12-19",19485.22,19485.22,19485.22,19485.22,0],["2017-12-20",19485.22,19485.22,19485.22,19485.22,0],["2017-12-21",19485.22,19485.22,19485.22,19485.22,0],["2017-12-22",19485.22,19485.22,19485.22,19485.22,0],["2017-12-25",19485.22,19485.22,19485.22,19485.22,0],["2017-12-26",19485.22,19485.22,19485.22,19485.22,0],["2017-12-27",19485.22,19485.22,19485.22,19485.22,0],["2017-12-28",19485.22,19485.22,19485.22,19485.22,0],["2017-12-29",19485.22,19485.22,19485.22,19485.22,0],["2018-01-02",19485.22,19485.22,19485.22,19485.22,0],["2018-01-03",19485.22,19485.22,19485.22,19485.22,0],["2018-01-04",19485.22,19485.22,19485.22,19485.22,0],["2018-01-05",18606.57,18606.57,18606.57,18606.57,400],["2018-01-08",18606.57,18606.57,18606.57,18606.57,0],["2018-01-09",18606.57,18606.57,18606.57,18606.57,0],["2018-01-10",18606.57,18606.57,18606.57,18606.57,0],["2018-01-11",18606.57,18606.57,18606.57,18606.57,0],["2018-01-12",18606.57,18606.57,18606.57,18606.57,0],["2018-01-15",18606.57,18606.57,18606.57,18606.57,0],["2018-01-16",18606.57,18606.57,18606.57,18606.57,0],["2018-01-17",18606.57,18606.57,18606.57,18606.57,0],["2018-01-18",18606.57,18606.57,18606.57,18606.57,0],["2018-01-19",18606.57,18606.57,18606.57,18606.57,0],["2018-01-22",18606.57,18606.57,18606.57,18606.57,0],["2018-01-23",18606.57,18606.57,18606.57,18606.57,0],["2018-01-24",18606.57,18606.57,18606.57,18606.57,0],["2018-01-25",18606.57,18606.57,18606.57,18606.57,1200],["2018-01-26",18606.57,18606.57,18606.57,18606.57,0],["2018-01-29",16745.92,18606.57,16745.92,18606.57,200],["2018-01-30",18089.73,18658.26,17159.4,18658.26,6100],["2018-01-31",18658.26,18658.26,18658.26,18658.26,0],["2018-02-01",18606.57,18606.57,18606.57,18606.57,100],["2018-02-02",18606.57,18606.57,18606.57,18606.57,1000],["2018-02-05",17572.88,17572.88,17572.88,17572.88,100],["2018-02-06",18089.73,19330.16,17211.08,17417.82,5500],["2018-02-07",17417.82,17417.82,17417.82,17417.82,0],["2018-02-08",17417.82,17417.82,17417.82,17417.82,0],["2018-02-09",19071.74,19123.42,19071.74,19123.42,200],["2018-02-12",19123.42,19123.42,19123.42,19123.42,0],["2018-02-13",19123.42,19123.42,19123.42,19123.42,0],["2018-02-21",19123.42,19123.42,19123.42,19123.42,0],["2018-02-22",19123.42,19123.42,19123.42,19123.42,0],["2018-02-23",19123.42,19123.42,19123.42,19123.42,0],["2018-02-26",19123.42,19123.42,19123.42,19123.42,0],["2018-02-27",18606.57,18606.57,18606.57,18606.57,600],["2018-02-28",18606.57,18606.57,18606.57,18606.57,0],["2018-03-01",18606.57,20157.12,18606.57,20157.12,1200],["2018-03-02",20157.12,20157.12,20157.12,20157.12,800],["2018-03-05",20105.44,20105.44,18606.57,18606.57,2700],["2018-03-06",18606.57,18606.57,18606.57,18606.57,0],["2018-03-07",18606.57,18606.57,18606.57,18606.57,0],["2018-03-08",18606.57,18606.57,18606.57,18606.57,0],["2018-03-09",18606.57,18606.57,18606.57,18606.57,0],["2018-03-12",18606.57,18606.57,18606.57,18606.57,0],["2018-03-13",20467.23,20467.23,20467.23,20467.23,4000],["2018-03-14",20467.23,20467.23,20467.23,20467.23,0],["2018-03-15",20467.23,20467.23,20467.23,20467.23,0],["2018-03-16",18813.31,18813.31,18813.31,18813.31,100],["2018-03-19",18813.31,18813.31,18813.31,18813.31,0],["2018-03-20",20673.97,20673.97,20673.97,20673.97,200],["2018-03-21",20673.97,20673.97,20673.97,20673.97,0],["2018-03-22",18865.0,18865.0,18865.0,18865.0,100],["2018-03-23",18865.0,18865.0,18865.0,18865.0,0],["2018-03-26",20673.97,20725.66,20673.97,20725.66,5100],["2018-03-27",18916.68,18916.68,18916.68,18916.68,100],["2018-03-28",20777.34,20777.34,18865.0,18865.0,2100],["2018-03-29",20725.66,20725.66,18813.31,18813.31,3100],["2018-03-30",17417.82,17417.82,17417.82,17417.82,100],["2018-04-02",19123.42,19123.42,19123.42,19123.42,100],["2018-04-03",19123.42,19123.42,19123.42,19123.42,0],["2018-04-04",19123.42,19123.42,19123.42,19123.42,0],["2018-04-05",19123.42,19123.42,19123.42,19123.42,0],["2018-04-06",20673.97,21035.77,20673.97,21035.77,8000],["2018-04-09",19123.42,19123.42,19123.42,19123.42,100],["2018-04-10",21035.77,21035.77,21035.77,21035.77,1400],["2018-04-11",19691.96,19691.96,19691.96,19691.96,100],["2018-04-12",20673.97,21655.99,19226.79,21655.99,2800],["2018-04-13",19743.64,20673.97,19743.64,19743.64,1200],["2018-04-16",21707.67,21707.67,19691.96,19691.96,1800],["2018-04-17",19123.42,21655.99,19123.42,21655.99,1200],["2018-04-18",19898.7,19898.7,19898.7,19898.7,100],["2018-04-19",19898.7,19898.7,19898.7,19898.7,0],["2018-04-20",19640.27,19640.27,19640.27,19640.27,100],["2018-04-23",19278.48,21604.3,19278.48,19381.85,3200],["2018-04-24",21294.19,21294.19,21294.19,21294.19,400],["2018-04-26",19743.64,22741.37,19743.64,19743.64,1200],["2018-04-27",21397.56,21707.67,19743.64,19743.64,13500],["2018-05-02",21707.67,21707.67,21707.67,21707.67,3000],["2018-05-03",21707.67,21707.67,21707.67,21707.67,0],["2018-05-04",19743.64,19743.64,19743.64,19743.64,200],["2018-05-07",21707.67,21707.67,19691.96,19691.96,10000],["2018-05-08",19691.96,19691.96,19691.96,19691.96,0],["2018-05-09",19691.96,19691.96,19691.96,19691.96,0],["2018-05-10",21592.52,21592.52,21592.52,21592.52,100],["2018-05-11",21592.52,21592.52,21592.52,21592.52,0],["2018-05-14",22173.25,22331.63,19797.54,20431.07,6000],["2018-05-15",20431.07,20431.07,20431.07,20431.07,0],["2018-05-16",19797.54,22437.22,19797.54,20167.1,1800],["2018-05-17",22173.25,22173.25,22173.25,22173.25,3500],["2018-05-18",20167.1,20167.1,20167.1,20167.1,200],["2018-05-21",22173.25,22173.25,22173.25,22173.25,500],["2018-05-22",20167.1,22701.18,20167.1,20483.86,1400],["2018-05-23",20483.86,20483.86,20483.86,20483.86,0],["2018-05-24",20483.86,20483.86,20483.86,20483.86,0],["2018-05-25",22490.01,22490.01,20325.48,20325.48,1700],["2018-05-28",20325.48,20325.48,20325.48,20325.48,0],["2018-05-29",20325.48,20325.48,20325.48,20325.48,0],["2018-05-30",20167.1,20167.1,20167.1,20167.1,200],["2018-05-31",20167.1,20167.1,20167.1,20167.1,0],["2018-06-01",20167.1,20167.1,20167.1,20167.1,0],["2018-06-04",20167.1,20167.1,20167.1,20167.1,0],["2018-06-05",22173.25,22173.25,22173.25,22173.25,52000],["2018-06-06",24337.78,24337.78,21117.38,21117.38,2100],["2018-06-07",23176.33,23176.33,20695.03,20695.03,400],["2018-06-08",22753.98,22753.98,21117.38,21117.38,2900],["2018-06-11",23229.12,23229.12,21170.17,21170.17,2200],["2018-06-12",23281.91,23281.91,19111.23,19111.23,2500],["2018-06-13",19111.23,19111.23,19111.23,19111.23,0],["2018-06-14",21011.79,21011.79,21011.79,21011.79,100],["2018-06-15",21011.79,21011.79,21011.79,21011.79,0],["2018-06-18",21011.79,21011.79,21011.79,21011.79,0],["2018-06-19",19216.82,19216.82,19216.82,19216.82,100],["2018-06-20",19533.58,19533.58,19533.58,19533.58,200],["2018-06-21",19533.58,19533.58,19533.58,19533.58,500],["2018-06-22",19533.58,19533.58,19533.58,19533.58,0],["2018-06-25",19533.58,19533.58,19533.58,19533.58,0],["2018-06-26",19533.58,19533.58,19533.58,19533.58,0],["2018-06-27",19533.58,19533.58,19533.58,19533.58,0],["2018-06-28",19533.58,20061.51,19533.58,20061.51,500],["2018-06-29",20061.51,20061.51,20061.51,20061.51,100],["2018-07-02",20061.51,20061.51,20061.51,20061.51,0],["2018-07-03",20061.51,20061.51,20061.51,20061.51,0],["2018-07-04",20061.51,20061.51,19533.58,19533.58,200],["2018-07-05",21486.94,21486.94,21486.94,21486.94,200],["2018-07-06",23598.67,23598.67,19533.58,19533.58,200],["2018-07-09",21486.94,21486.94,21486.94,21486.94,400],["2018-07-10",19691.96,19691.96,19691.96,19691.96,200],["2018-07-11",19691.96,19691.96,19691.96,19691.96,0],["2018-07-12",19691.96,19691.96,19691.96,19691.96,0],["2018-07-13",21645.32,21645.32,19586.37,19586.37,2200],["2018-07-16",21539.73,21539.73,19216.82,21539.73,1800],["2018-07-17",23598.67,23651.47,19797.54,23651.47,300],["2018-07-18",25921.59,25921.59,21328.56,21328.56,300],["2018-07-19",23387.5,23387.5,20061.51,23229.12,400],["2018-07-20",23229.12,23229.12,23229.12,23229.12,0],["2018-07-23",25499.24,25499.24,21117.38,23493.09,400],["2018-07-24",23493.09,23493.09,23493.09,23493.09,0],["2018-07-25",23493.09,23757.05,21645.32,23757.05,3200],["2018-07-26",21381.35,22965.15,21381.35,22965.15,700],["2018-07-27",23229.12,23757.05,23229.12,23757.05,4900],["2018-07-30",23757.05,23757.05,23757.05,23757.05,0],["2018-07-31",21645.32,21645.32,21645.32,21645.32,500],["2018-08-01",23229.12,23809.85,21117.38,23809.85,4700],["2018-08-02",23809.85,23809.85,23809.85,23809.85,0],["2018-08-03",23809.85,23809.85,23809.85,23809.85,0],["2018-08-06",23809.85,23809.85,23809.85,23809.85,0],["2018-08-07",23809.85,23809.85,23809.85,23809.85,0],["2018-08-08",23809.85,23809.85,23809.85,23809.85,0],["2018-08-09",23809.85,23809.85,23809.85,23809.85,0],["2018-08-10",23809.85,23809.85,23809.85,23809.85,0],["2018-08-13",23809.85,23809.85,23809.85,23809.85,0],["2018-08-14",23809.85,23809.85,23809.85,23809.85,0],["2018-08-15",23809.85,23809.85,23809.85,23809.85,0],["2018-08-16",23809.85,23809.85,23809.85,23809.85,0],["2018-08-17",23809.85,23809.85,23809.85,23809.85,0],["2018-08-20",23809.85,23809.85,23809.85,23809.85,0],["2018-08-21",23809.85,23809.85,23809.85,23809.85,0],["2018-08-22",26103.46,26103.46,23482.19,23482.19,200],["2018-08-23",23482.19,23482.19,23482.19,23482.19,0],["2018-08-24",23482.19,23482.19,23482.19,23482.19,0],["2018-08-27",25775.8,25775.8,21297.8,21297.8,200],["2018-08-28",21297.8,21297.8,21297.8,21297.8,0],["2018-08-29",21297.8,21297.8,21297.8,21297.8,0],["2018-08-30",21297.8,21297.8,21297.8,21297.8,0],["2018-08-31",21297.8,21297.8,21297.8,21297.8,0],["2018-09-04",21297.8,21297.8,21297.8,21297.8,0],["2018-09-05",21297.8,21297.8,21297.8,21297.8,0],["2018-09-06",21297.8,21297.8,21297.8,21297.8,0],["2018-09-07",21297.8,21297.8,21297.8,21297.8,0],["2018-09-10",23372.97,23372.97,23372.97,23372.97,100],["2018-09-11",23372.97,23372.97,23372.97,23372.97,0],["2018-09-12",23372.97,23372.97,23372.97,23372.97,0],["2018-09-13",23372.97,23372.97,23372.97,23372.97,0],["2018-09-14",23372.97,23372.97,23372.97,23372.97,0],["2018-09-17",23372.97,23372.97,23372.97,23372.97,0],["2018-09-18",23372.97,23372.97,23372.97,23372.97,0],["2018-09-19",23372.97,23372.97,23372.97,23372.97,0],["2018-09-20",23372.97,23372.97,23372.97,23372.97,0],["2018-09-21",23372.97,23372.97,23372.97,23372.97,0],["2018-09-24",23372.97,23372.97,23372.97,23372.97,0],["2018-09-25",23372.97,23372.97,23372.97,23372.97,0],["2018-09-26",23372.97,23372.97,23372.97,23372.97,0],["2018-09-27",23372.97,23372.97,23372.97,23372.97,0],["2018-09-28",23372.97,23372.97,23372.97,23372.97,0],["2018-10-01",25666.58,25666.58,23209.14,23209.14,200],["2018-10-02",23209.14,23209.14,23209.14,23209.14,0],["2018-10-03",23209.14,23209.14,23209.14,23209.14,100],["2018-10-04",23209.14,23209.14,23209.14,23209.14,0],["2018-10-05",23209.14,23209.14,23209.14,23209.14,0],["2018-10-08",25448.14,25448.14,25448.14,25448.14,100],["2018-10-09",25448.14,25448.14,25448.14,25448.14,0],["2018-10-10",25448.14,25448.14,25448.14,25448.14,0],["2018-10-11",25448.14,25448.14,25448.14,25448.14,0],["2018-10-12",27960.19,27960.19,27960.19,27960.19,100],["2018-10-15",27960.19,27960.19,27960.19,27960.19,0],["2018-10-16",25175.09,30745.28,25175.09,25175.09,300],["2018-10-17",27687.14,27687.14,22663.04,22663.04,200],["2018-10-18",21843.9,24902.04,21843.9,24902.04,500],["2018-10-19",27304.87,27304.87,22499.21,22499.21,200],["2018-10-22",24683.6,24683.6,24683.6,24683.6,100],["2018-10-23",24683.6,24683.6,24683.6,24683.6,0],["2018-10-24",24683.6,24683.6,24683.6,24683.6,0],["2018-10-25",27086.43,27086.43,22553.82,22553.82,200],["2018-10-26",22553.82,22553.82,22553.82,22553.82,0],["2018-10-29",22553.82,22553.82,22553.82,22553.82,0],["2018-10-30",24792.82,24792.82,22499.21,22499.21,200],["2018-10-31",22499.21,22499.21,22499.21,22499.21,1900],["2018-11-01",22499.21,22499.21,22499.21,22499.21,1900],["2018-11-02",22499.21,22499.21,22499.21,22499.21,200],["2018-11-05",24683.6,24683.6,23755.24,23755.24,900],["2018-11-06",23755.24,23755.24,23755.24,23755.24,0],["2018-11-07",23755.24,23755.24,23755.24,23755.24,0],["2018-11-08",23755.24,23755.24,23755.24,23755.24,0],["2018-11-09",26103.46,26103.46,21570.85,21570.85,200],["2018-11-12",23700.63,23700.63,23700.63,23700.63,100],["2018-11-13",22663.04,22663.04,22663.04,22663.04,100],["2018-11-14",22663.04,22663.04,22663.04,22663.04,0],["2018-11-15",22663.04,22663.04,22663.04,22663.04,0],["2018-11-16",22663.04,22663.04,22663.04,22663.04,0],["2018-11-19",22663.04,22663.04,22663.04,22663.04,0],["2018-11-20",22663.04,22663.04,22663.04,22663.04,0],["2018-11-21",22663.04,22663.04,22663.04,22663.04,0],["2018-11-22",22663.04,22663.04,22663.04,22663.04,0],["2018-11-23",24902.04,24902.04,20806.31,22663.04,6600],["2018-11-26",22663.04,22663.04,22663.04,22663.04,0],["2018-11-27",24902.04,24902.04,22444.6,22444.6,700],["2018-11-28",22444.6,22444.6,22444.6,22444.6,0],["2018-11-29",24683.6,24683.6,21133.97,21133.97,200],["2018-11-30",23209.14,23209.14,23209.14,23209.14,100],["2018-12-03",23209.14,23209.14,23209.14,23209.14,0],["2018-12-04",23209.14,23209.14,23209.14,23209.14,0],["2018-12-05",23209.14,23209.14,23209.14,23209.14,0],["2018-12-06",23209.14,23209.14,23209.14,23209.14,0],["2018-12-07",23209.14,23209.14,23209.14,23209.14,0],["2018-12-10",23209.14,23209.14,23209.14,23209.14,0],["2018-12-11",23209.14,23209.14,23209.14,23209.14,0],["2018-12-12",23209.14,23209.14,23209.14,23209.14,0],["2018-12-13",23209.14,23209.14,23209.14,23209.14,0],["2018-12-14",23209.14,23209.14,23209.14,23209.14,0],["2018-12-17",23209.14,23209.14,23209.14,23209.14,0],["2018-12-18",23209.14,23209.14,23209.14,23209.14,0],["2018-12-19",22663.04,22663.04,22663.04,22663.04,500],["2018-12-20",22663.04,22663.04,22663.04,22663.04,0],["2018-12-21",21570.85,21570.85,21570.85,21570.85,100],["2018-12-24",21570.85,21570.85,21570.85,21570.85,0],["2018-12-25",21024.75,21024.75,21024.75,21024.75,100],["2018-12-26",21024.75,21024.75,21024.75,21024.75,0],["2018-12-27",21024.75,21024.75,21024.75,21024.75,0],["2018-12-28",21024.75,21024.75,21024.75,21024.75,0],["2019-01-02",23099.92,23099.92,23099.92,23099.92,100],["2019-01-03",23099.92,23099.92,23099.92,23099.92,0],["2019-01-04",25338.92,25338.92,25338.92,25338.92,100],["2019-01-07",25338.92,25338.92,25338.92,25338.92,0],["2019-01-08",25338.92,25338.92,25338.92,25338.92,0],["2019-01-09",25338.92,25338.92,25338.92,25338.92,0],["2019-01-10",27850.97,27850.97,27850.97,27850.97,100],["2019-01-11",27850.97,27850.97,27850.97,27850.97,0],["2019-01-14",27850.97,27850.97,27850.97,27850.97,0],["2019-01-15",27850.97,27850.97,27850.97,27850.97,0],["2019-01-16",27850.97,27850.97,27850.97,27850.97,0],["2019-01-17",27850.97,27850.97,27850.97,27850.97,0],["2019-01-18",27850.97,27850.97,27850.97,27850.97,0],["2019-01-21",27850.97,27850.97,27850.97,27850.97,0],["2019-01-22",27850.97,27850.97,27850.97,27850.97,0],["2019-01-23",27850.97,27850.97,27850.97,27850.97,0],["2019-01-24",27850.97,27850.97,27850.97,27850.97,0],["2019-01-25",27850.97,27850.97,27850.97,27850.97,0],["2019-01-28",27850.97,27850.97,27850.97,27850.97,0],["2019-01-29",27850.97,27850.97,27850.97,27850.97,0],["2019-01-30",27850.97,27850.97,27850.97,27850.97,0],["2019-01-31",25065.87,25065.87,25065.87,25065.87,100],["2019-02-01",22608.43,22608.43,22608.43,22608.43,2000],["2019-02-11",23154.53,23755.24,21843.9,21843.9,7000],["2019-02-12",23154.53,23755.24,21843.9,21843.9,7300],["2019-02-13",21843.9,21843.9,21843.9,21843.9,0],["2019-02-14",24028.29,24028.29,21843.9,21843.9,1300],["2019-02-15",21843.9,21843.9,21843.9,21843.9,1400],["2019-02-18",21843.9,21843.9,21843.9,21843.9,200],["2019-02-19",21843.9,21843.9,21843.9,21843.9,1000],["2019-02-20",21898.51,21898.51,21898.51,21898.51,500],["2019-02-21",21898.51,21898.51,21898.51,21898.51,1000],["2019-02-22",24082.9,24082.9,21843.9,21843.9,2100],["2019-02-25",21843.9,22936.09,21843.9,21843.9,2400],["2019-02-26",21843.9,21843.9,21843.9,21843.9,0],["2019-02-27",21843.9,22936.09,21843.9,21843.9,1900],["2019-02-28",22936.09,22936.09,21843.9,21843.9,1600],["2019-03-01",22663.04,22936.09,21898.51,21898.51,5300],["2019-03-04",22936.09,22936.09,21843.9,21843.9,6500],["2019-03-05",22936.09,22936.09,21898.51,21898.51,9400],["2019-03-06",22881.48,22936.09,21843.9,21843.9,10800],["2019-03-07",22881.48,22936.09,21843.9,21843.9,32400],["2019-03-08",22936.09,23209.14,21898.51,21898.51,41300],["2019-03-11",23209.14,23209.14,21953.12,21953.12,20100],["2019-03-12",22826.87,23209.14,21898.51,22062.34,1200],["2019-03-13",22062.34,22062.34,22062.34,22062.34,0],["2019-03-14",22881.48,22881.48,21352.41,21352.41,300],["2019-03-15",21352.41,21352.41,21352.41,21352.41,0],["2019-03-18",22881.48,23482.19,22881.48,23482.19,2100],["2019-03-19",23482.19,23482.19,23482.19,23482.19,0],["2019-03-20",23482.19,23482.19,23482.19,23482.19,0],["2019-03-21",22389.99,22389.99,22389.99,22389.99,100],["2019-03-22",24628.99,24628.99,22116.95,22226.16,600],["2019-03-25",24410.55,24410.55,22116.95,22116.95,2000],["2019-03-26",22116.95,22116.95,22116.95,22116.95,0],["2019-03-27",22116.95,22116.95,22116.95,22116.95,0],["2019-03-28",23700.63,24301.34,22663.04,22663.04,1400],["2019-03-29",24902.04,24902.04,21953.12,22717.65,6300],["2019-04-01",22717.65,22717.65,22717.65,22717.65,0],["2019-04-02",21843.9,21843.9,21843.9,21843.9,100],["2019-04-03",23919.07,24028.29,23919.07,24028.29,800],["2019-04-04",24028.29,24028.29,24028.29,24028.29,0],["2019-04-05",22389.99,22389.99,22389.99,22389.99,100],["2019-04-08",22389.99,22389.99,22389.99,22389.99,0],["2019-04-09",22389.99,22389.99,22389.99,22389.99,0],["2019-04-10",22389.99,22389.99,22389.99,22389.99,0],["2019-04-11",23482.19,23482.19,23482.19,23482.19,500],["2019-04-12",23482.19,23482.19,23482.19,23482.19,0],["2019-04-16",23482.19,23482.19,23482.19,23482.19,0],["2019-04-17",23482.19,23482.19,23482.19,23482.19,0],["2019-04-18",23482.19,23482.19,23482.19,23482.19,0],["2019-04-19",24574.38,24574.38,24574.38,24574.38,600],["2019-04-22",24574.38,24574.38,24574.38,24574.38,0],["2019-04-23",22663.04,22663.04,22663.04,22663.04,100],["2019-04-24",24574.38,24847.43,24574.38,24847.43,200],["2019-04-25",24847.43,24847.43,24847.43,24847.43,0],["2019-04-26",24847.43,24847.43,24847.43,24847.43,0],["2019-05-02",24847.43,24847.43,24847.43,24847.43,0],["2019-05-03",24847.43,24847.43,24847.43,24847.43,0],["2019-05-06",24847.43,24847.43,24847.43,24847.43,0],["2019-05-07",24847.43,24847.43,24847.43,24847.43,0],["2019-05-08",22553.82,22553.82,22553.82,22553.82,100],["2019-05-09",22553.82,22553.82,22553.82,22553.82,0],["2019-05-10",22553.82,22553.82,22553.82,22553.82,0],["2019-05-13",22553.82,22553.82,22553.82,22553.82,0],["2019-05-14",22553.82,22553.82,22553.82,22553.82,0],["2019-05-15",22553.82,22553.82,22553.82,22553.82,0],["2019-05-16",22553.82,22553.82,22553.82,22553.82,0],["2019-05-17",22553.82,22553.82,22553.82,22553.82,0],["2019-05-20",22553.82,22553.82,22553.82,22553.82,0],["2019-05-21",22553.82,22553.82,22553.82,22553.82,0],["2019-05-22",22553.82,22553.82,22553.82,22553.82,0],["2019-05-23",22553.82,22553.82,22553.82,22553.82,0],["2019-05-24",22553.82,22553.82,22553.82,22553.82,0],["2019-05-27",22553.82,22553.82,22553.82,22553.82,0],["2019-05-28",22553.82,22553.82,22553.82,22553.82,0],["2019-05-29",22553.82,22553.82,22553.82,22553.82,0],["2019-05-30",22553.82,22553.82,22553.82,22553.82,0],["2019-05-31",22553.82,22553.82,22553.82,22553.82,0],["2019-06-03",24519.77,24519.77,24519.77,24519.77,100],["2019-06-04",26758.77,26758.77,26758.77,26758.77,100],["2019-06-05",24246.73,29434.65,24082.9,26758.77,84600],["2019-06-06",27127.86,29403.89,27127.86,29403.89,21000],["2019-06-07",29403.89,29403.89,29403.89,29403.89,0],["2019-06-10",29403.89,29403.89,29403.89,29403.89,0],["2019-06-11",29403.89,29403.89,29403.89,29403.89,0],["2019-06-12",26512.72,26512.72,26512.72,26512.72,100],["2019-06-13",24605.77,24605.77,24605.77,24605.77,100],["2019-06-14",24605.77,24605.77,24605.77,24605.77,0],["2019-06-17",24605.77,24605.77,24605.77,24605.77,0],["2019-06-18",24605.77,24605.77,24605.77,24605.77,0],["2019-06-19",25836.06,25836.06,25836.06,25836.06,200],["2019-06-20",24605.77,24605.77,24605.77,24605.77,100],["2019-06-21",24605.77,24605.77,24605.77,24605.77,0],["2019-06-24",24605.77,24605.77,24605.77,24605.77,0],["2019-06-25",24175.17,24175.17,24175.17,24175.17,100],["2019-06-26",24175.17,24175.17,24175.17,24175.17,0],["2019-06-27",24175.17,24175.17,24175.17,24175.17,0],["2019-06-28",24175.17,24175.17,24175.17,24175.17,0],["2019-07-01",24175.17,24175.17,24175.17,24175.17,0],["2019-07-02",24175.17,24175.17,24175.17,24175.17,0],["2019-07-03",24175.17,24175.17,24175.17,24175.17,0],["2019-07-04",24175.17,24175.17,24175.17,24175.17,0],["2019-07-05",24175.17,24175.17,24175.17,24175.17,0],["2019-07-08",24175.17,24175.17,24175.17,24175.17,0],["2019-07-09",24175.17,24175.17,24175.17,24175.17,0],["2019-07-10",24175.17,24175.17,24175.17,24175.17,0],["2019-07-11",24175.17,24175.17,24175.17,24175.17,0],["2019-07-12",24175.17,24175.17,24175.17,24175.17,0],["2019-07-15",24175.17,24175.17,24175.17,24175.17,0],["2019-07-16",24175.17,24175.17,24175.17,24175.17,0],["2019-07-17",24175.17,24175.17,24175.17,24175.17,0],["2019-07-18",24175.17,24175.17,24175.17,24175.17,0],["2019-07-19",24175.17,24175.17,24175.17,24175.17,0],["2019-07-22",24175.17,24175.17,24175.17,24175.17,0],["2019-07-23",24175.17,24175.17,24175.17,24175.17,0],["2019-07-24",24175.17,24175.17,24175.17,24175.17,0],["2019-07-25",24175.17,24175.17,24175.17,24175.17,0],["2019-07-26",24175.17,24175.17,24175.17,24175.17,0],["2019-07-29",24175.17,24175.17,24175.17,24175.17,0],["2019-07-30",24175.17,24175.17,24175.17,24175.17,0],["2019-07-31",24175.17,24175.17,24175.17,24175.17,0],["2019-08-01",24175.17,24175.17,24175.17,24175.17,0],["2019-08-02",24175.17,24175.17,24175.17,24175.17,0],["2019-08-05",24175.17,24175.17,24175.17,24175.17,0],["2019-08-06",24175.17,24175.17,24175.17,24175.17,0],["2019-08-07",24175.17,24175.17,24175.17,24175.17,0],["2019-08-08",24175.17,24175.17,24175.17,24175.17,0],["2019-08-09",24175.17,24175.17,24175.17,24175.17,0],["2019-08-12",24175.17,24175.17,24175.17,24175.17,0],["2019-08-13",24175.17,24175.17,24175.17,24175.17,0],["2019-08-14",24175.17,24175.17,24175.17,24175.17,0],["2019-08-15",24175.17,24175.17,24175.17,24175.17,0],["2019-08-16",24175.17,24175.17,24175.17,24175.17,0],["2019-08-19",24175.17,24175.17,24175.17,24175.17,0],["2019-08-20",24175.17,24175.17,24175.17,24175.17,0],["2019-08-21",24175.17,24175.17,24175.17,24175.17,0],["2019-08-22",24175.17,24175.17,24175.17,24175.17,0],["2019-08-23",24175.17,24175.17,24175.17,24175.17,0],["2019-08-26",24175.17,24175.17,24175.17,24175.17,0],["2019-08-27",24175.17,24175.17,24175.17,24175.17,0],["2019-08-28",24175.17,24175.17,24175.17,24175.17,0],["2019-08-29",24175.17,24175.17,24175.17,24175.17,0],["2019-08-30",24175.17,24175.17,24175.17,24175.17,0],["2019-09-03",24175.17,24175.17,24175.17,24175.17,0],["2019-09-04",24175.17,24175.17,24175.17,24175.17,0],["2019-09-05",24175.17,24175.17,24175.17,24175.17,0],["2019-09-06",24175.17,24175.17,24175.17,24175.17,0],["2019-09-09",24175.17,24175.17,24175.17,24175.17,0],["2019-09-10",24175.17,24175.17,24175.17,24175.17,0],["2019-09-11",24175.17,24175.17,24175.17,24175.17,0],["2019-09-12",24175.17,24175.17,24175.17,24175.17,0],["2019-09-13",24175.17,24175.17,24175.17,24175.17,0],["2019-09-16",24175.17,24175.17,24175.17,24175.17,0],["2019-09-17",24175.17,24175.17,24175.17,24175.17,0],["2019-09-18",24175.17,24175.17,24175.17,24175.17,0],["2019-09-19",24175.17,24175.17,24175.17,24175.17,0],["2019-09-20",24175.17,24175.17,24175.17,24175.17,0],["2019-09-23",24175.17,24175.17,24175.17,24175.17,0],["2019-09-24",24175.17,24175.17,24175.17,24175.17,0],["2019-09-25",24175.17,24175.17,24175.17,24175.17,0],["2019-09-26",24175.17,24175.17,24175.17,24175.17,0],["2019-09-27",24175.17,24175.17,24175.17,24175.17,0],["2019-09-30",24175.17,24175.17,24175.17,24175.17,0],["2019-10-01",24175.17,24175.17,24175.17,24175.17,0],["2019-10-02",24175.17,24175.17,24175.17,24175.17,0],["2019-10-03",24175.17,24175.17,24175.17,24175.17,0],["2019-10-04",24175.17,24175.17,24175.17,24175.17,0],["2019-10-07",24175.17,24175.17,24175.17,24175.17,0],["2019-10-08",24175.17,24175.17,24175.17,24175.17,0],["2019-10-09",24175.17,24175.17,24175.17,24175.17,0],["2019-10-10",24175.17,24175.17,24175.17,24175.17,0],["2019-10-11",24175.17,24175.17,24175.17,24175.17,0],["2019-10-14",24175.17,24175.17,24175.17,24175.17,0],["2019-10-15",25220.91,25220.91,25220.91,25220.91,500],["2019-10-16",25220.91,25220.91,25220.91,25220.91,0],["2019-10-17",25220.91,25220.91,25220.91,25220.91,0],["2019-10-18",25220.91,25220.91,25220.91,25220.91,0],["2019-10-21",25220.91,25220.91,25220.91,25220.91,0],["2019-10-22",25220.91,25220.91,25220.91,25220.91,0],["2019-10-23",25220.91,25220.91,25220.91,25220.91,0],["2019-10-24",25220.91,25220.91,25220.91,25220.91,0],["2019-10-25",25220.91,25220.91,25220.91,25220.91,0],["2019-10-28",25220.91,25220.91,25220.91,25220.91,0],["2019-10-29",25220.91,25220.91,25220.91,25220.91,0],["2019-10-30",25220.91,25220.91,25220.91,25220.91,0],["2019-10-31",25220.91,25220.91,25220.91,25220.91,0],["2019-11-01",25220.91,25220.91,25220.91,25220.91,0],["2019-11-04",25220.91,25220.91,25220.91,25220.91,0],["2019-11-05",25220.91,25220.91,25220.91,25220.91,0],["2019-11-06",25220.91,25220.91,25220.91,25220.91,0],["2019-11-07",25220.91,25220.91,25220.91,25220.91,0],["2019-11-08",25220.91,25220.91,25220.91,25220.91,0],["2019-11-11",25220.91,25220.91,25220.91,25220.91,0],["2019-11-12",25220.91,25220.91,25220.91,25220.91,0],["2019-11-13",25220.91,25220.91,25220.91,25220.91,0],["2019-11-14",25220.91,25220.91,25220.91,25220.91,0],["2019-11-15",25220.91,25220.91,25220.91,25220.91,0],["2019-11-18",25220.91,25220.91,25220.91,25220.91,0],["2019-11-19",25220.91,25220.91,25220.91,25220.91,0],["2019-11-20",25220.91,25220.91,25220.91,25220.91,0],["2019-11-21",25220.91,25220.91,25220.91,25220.91,0],["2019-11-22",25220.91,25220.91,25220.91,25220.91,0],["2019-11-25",25220.91,25220.91,25220.91,25220.91,0],["2019-11-26",25220.91,25220.91,25220.91,25220.91,0],["2019-11-27",25220.91,25220.91,25220.91,25220.91,0],["2019-11-28",25220.91,25220.91,25220.91,25220.91,0],["2019-11-29",25220.91,25220.91,25220.91,25220.91,0],["2019-12-02",25220.91,25220.91,25220.91,25220.91,0],["2019-12-03",25220.91,25220.91,25220.91,25220.91,0],["2019-12-04",25220.91,25220.91,25220.91,25220.91,0],["2019-12-05",25220.91,25220.91,25220.91,25220.91,0],["2019-12-06",25220.91,25220.91,25220.91,25220.91,0],["2019-12-09",25220.91,25220.91,25220.91,25220.91,0],["2019-12-10",25220.91,25220.91,25220.91,25220.91,0],["2019-12-11",25220.91,25220.91,25220.91,25220.91,0],["2019-12-12",25220.91,25220.91,25220.91,25220.91,0],["2019-12-13",25220.91,25220.91,25220.91,25220.91,0],["2019-12-16",25220.91,25220.91,25220.91,25220.91,0],["2019-12-17",25220.91,25220.91,25220.91,25220.91,0],["2019-12-18",25220.91,25220.91,25220.91,25220.91,0],["2019-12-19",25220.91,25220.91,25220.91,25220.91,0],["2019-12-20",25220.91,25220.91,25220.91,25220.91,0],["2019-12-23",25220.91,25220.91,25220.91,25220.91,0],["2019-12-24",25220.91,25220.91,25220.91,25220.91,100000],["2019-12-25",25220.91,25220.91,25220.91,25220.91,0],["2019-12-26",23990.62,23990.62,23990.62,23990.62,100],["2019-12-27",23990.62,23990.62,23990.62,23990.62,0],["2019-12-30",23990.62,23990.62,23990.62,23990.62,0],["2019-12-31",23990.62,23990.62,23990.62,23990.62,0],["2020-01-02",23990.62,23990.62,23990.62,23990.62,0],["2020-01-03",23990.62,23990.62,23990.62,23990.62,0],["2020-01-06",23990.62,23990.62,23990.62,23990.62,0],["2020-01-07",23990.62,23990.62,23990.62,23990.62,0],["2020-01-08",23990.62,23990.62,23990.62,23990.62,0],["2020-01-09",23990.62,23990.62,23990.62,23990.62,0],["2020-01-10",23990.62,23990.62,23990.62,23990.62,0],["2020-01-13",23990.62,23990.62,23990.62,23990.62,0],["2020-01-14",23990.62,23990.62,23990.62,23990.62,0],["2020-01-15",22760.34,22760.34,22145.19,22145.19,47500],["2020-01-16",22145.19,22145.19,22145.19,22145.19,0],["2020-01-17",22145.19,22145.19,22145.19,22145.19,0],["2020-01-20",22145.19,22145.19,22145.19,22145.19,0],["2020-01-21",22145.19,22145.19,22145.19,22145.19,0],["2020-01-22",22145.19,22145.19,22145.19,22145.19,0],["2020-01-30",22145.19,22145.19,22145.19,22145.19,0],["2020-01-31",22145.19,22145.19,22145.19,22145.19,0],["2020-02-03",22145.19,22145.19,22145.19,22145.19,0],["2020-02-04",22145.19,22145.19,22145.19,22145.19,0],["2020-02-05",22145.19,22145.19,22145.19,22145.19,0],["2020-02-06",22145.19,22145.19,22145.19,22145.19,0],["2020-02-07",22145.19,22145.19,22145.19,22145.19,0],["2020-02-10",22145.19,22145.19,22145.19,22145.19,0],["2020-02-11",22145.19,22145.19,22145.19,22145.19,0],["2020-02-12",22145.19,22145.19,22145.19,22145.19,0],["2020-02-13",22145.19,22145.19,22145.19,22145.19,0],["2020-02-14",22145.19,22145.19,22145.19,22145.19,0],["2020-02-17",22145.19,22145.19,22145.19,22145.19,100],["2020-02-18",22145.19,22145.19,22145.19,22145.19,0],["2020-02-19",22145.19,22145.19,22145.19,22145.19,0],["2020-02-20",22145.19,22145.19,22145.19,22145.19,0],["2020-02-21",22145.19,22145.19,22145.19,22145.19,0],["2020-02-24",22145.19,22145.19,22145.19,22145.19,0],["2020-02-25",22145.19,22145.19,22145.19,22145.19,0],["2020-02-26",22145.19,22145.19,22145.19,22145.19,0],["2020-02-27",22145.19,22145.19,22145.19,22145.19,0],["2020-02-28",22145.19,22145.19,22145.19,22145.19,0],["2020-03-02",22145.19,22145.19,22145.19,22145.19,0],["2020-03-03",22145.19,22145.19,22145.19,22145.19,0],["2020-03-04",22145.19,22145.19,22145.19,22145.19,0],["2020-03-05",22145.19,22145.19,22145.19,22145.19,0],["2020-03-06",22145.19,22145.19,22145.19,22145.19,0],["2020-03-09",22145.19,22145.19,22145.19,22145.19,0],["2020-03-10",22145.19,22145.19,22145.19,22145.19,0],["2020-03-11",22145.19,22145.19,22145.19,22145.19,0],["2020-03-12",22145.19,22145.19,22145.19,22145.19,0],["2020-03-13",22145.19,22145.19,22145.19,22145.19,0],["2020-03-16",22145.19,22145.19,22145.19,22145.19,0],["2020-03-17",22145.19,22145.19,22145.19,22145.19,0],["2020-03-18",22145.19,22145.19,22145.19,22145.19,0],["2020-03-19",22145.19,22145.19,22145.19,22145.19,0],["2020-03-20",22145.19,22145.19,22145.19,22145.19,0],["2020-03-23",22145.19,22145.19,22145.19,22145.19,0],["2020-03-24",22145.19,22145.19,22145.19,22145.19,0],["2020-03-25",22145.19,22145.19,22145.19,22145.19,0],["2020-03-26",22145.19,22145.19,22145.19,22145.19,0],["2020-03-27",22145.19,22145.19,22145.19,22145.19,0],["2020-03-30",22145.19,22145.19,22145.19,22145.19,0],["2020-03-31",22145.19,22145.19,22145.19,22145.19,0],["2020-04-01",22145.19,22145.19,22145.19,22145.19,0],["2020-04-03",22145.19,22145.19,22145.19,22145.19,0],["2020-04-06",22145.19,22145.19,22145.19,22145.19,0],["2020-04-07",22145.19,22145.19,22145.19,22145.19,0],["2020-04-08",22145.19,22145.19,22145.19,22145.19,0],["2020-04-09",22145.19,22145.19,22145.19,22145.19,0],["2020-04-10",22145.19,22145.19,22145.19,22145.19,0],["2020-04-13",22145.19,22145.19,22145.19,22145.19,0],["2020-04-14",22145.19,22145.19,22145.19,22145.19,0],["2020-04-15",22145.19,22145.19,22145.19,22145.19,279000],["2020-04-16",22145.19,22145.19,22145.19,22145.19,0],["2020-04-17",22145.19,22145.19,22145.19,22145.19,0],["2020-04-20",22145.19,22145.19,22145.19,22145.19,0],["2020-04-21",22145.19,22145.19,22145.19,22145.19,0],["2020-04-22",22145.19,22145.19,22145.19,22145.19,0],["2020-04-23",22145.19,22145.19,22145.19,22145.19,0],["2020-04-24",22145.19,22145.19,22145.19,22145.19,0],["2020-04-27",22145.19,22145.19,22145.19,22145.19,0],["2020-04-28",20299.76,22698.82,20299.76,22698.82,900],["2020-04-29",22698.82,22698.82,22698.82,22698.82,0],["2020-05-04",22698.82,22698.82,22698.82,22698.82,0],["2020-05-05",22698.82,22698.82,22698.82,22698.82,0],["2020-05-06",22698.82,22698.82,22698.82,22698.82,0],["2020-05-07",22698.82,22698.82,22698.82,22698.82,0],["2020-05-08",22698.82,22698.82,22698.82,22698.82,0],["2020-05-11",22698.82,22698.82,22698.82,22698.82,0],["2020-05-12",22698.82,22698.82,22698.82,22698.82,0],["2020-05-13",22698.82,22698.82,22698.82,22698.82,0],["2020-05-14",22698.82,22698.82,22698.82,22698.82,0],["2020-05-15",22698.82,22698.82,22698.82,22698.82,0],["2020-05-18",22698.82,22698.82,22698.82,22698.82,0],["2020-05-19",22698.82,22698.82,22698.82,22698.82,0],["2020-05-20",22698.82,22698.82,22698.82,22698.82,0],["2020-05-21",22698.82,22698.82,22698.82,22698.82,0],["2020-05-22",22698.82,22698.82,22698.82,22698.82,0],["2020-05-25",22698.82,22698.82,22698.82,22698.82,0],["2020-05-26",22698.82,22698.82,22698.82,22698.82,0],["2020-05-27",20498.1,20498.1,20498.1,20498.1,4500],["2020-05-28",20498.1,22510.19,18486.02,22510.19,3800],["2020-05-29",20686.74,20686.74,20686.74,20686.74,3200],["2020-06-01",18674.65,20686.74,18674.65,20686.74,6600],["2020-06-02",20686.74,20686.74,20686.74,20686.74,0],["2020-06-03",18674.65,22698.82,18674.65,22698.82,8600],["2020-06-04",22698.82,22698.82,22698.82,22698.82,0],["2020-06-05",22698.82,22698.82,22698.82,22698.82,0],["2020-06-08",22698.82,22698.82,22698.82,22698.82,0],["2020-06-09",22698.82,22698.82,22698.82,22698.82,0],["2020-06-10",22698.82,22698.82,22698.82,22698.82,0],["2020-06-11",22698.82,22698.82,22698.82,22698.82,0],["2020-06-12",22698.82,22698.82,22698.82,22698.82,0],["2020-06-15",22698.82,22698.82,22698.82,22698.82,0],["2020-06-16",22698.82,22698.82,22698.82,22698.82,0],["2020-06-17",22698.82,22698.82,22698.82,22698.82,0],["2020-06-18",22698.82,22698.82,22698.82,22698.82,0],["2020-06-19",22698.82,22698.82,22698.82,22698.82,0],["2020-06-22",22007.17,23893.5,22007.17,23893.5,15900],["2020-06-23",23893.5,23893.5,23893.5,23893.5,0],["2020-06-24",23893.5,23893.5,23893.5,23893.5,0],["2020-06-25",23893.5,23893.5,23893.5,23893.5,0],["2020-06-26",23893.5,23893.5,23893.5,23893.5,0],["2020-06-29",23893.5,23893.5,23893.5,23893.5,0],["2020-06-30",23893.5,23893.5,23893.5,23893.5,0],["2020-07-01",23893.5,23893.5,23893.5,23893.5,0],["2020-07-02",23893.5,23893.5,23893.5,23893.5,0],["2020-07-03",23893.5,23893.5,23893.5,23893.5,0],["2020-07-06",23893.5,23893.5,23893.5,23893.5,0],["2020-07-07",23893.5,23893.5,23893.5,23893.5,0],["2020-07-08",23893.5,23893.5,23893.5,23893.5,0],["2020-07-09",23893.5,23893.5,23893.5,23893.5,0],["2020-07-10",23893.5,23893.5,23893.5,23893.5,0],["2020-07-13",23893.5,23893.5,23893.5,23893.5,0],["2020-07-14",23893.5,23893.5,23893.5,23893.5,0],["2020-07-15",23893.5,23893.5,23893.5,23893.5,0],["2020-07-16",23893.5,23893.5,23893.5,23893.5,0],["2020-07-17",23893.5,23893.5,23893.5,23893.5,0],["2020-07-20",23893.5,23893.5,23893.5,23893.5,0],["2020-07-21",23893.5,23893.5,23893.5,23893.5,0],["2020-07-22",23893.5,23893.5,23893.5,23893.5,0],["2020-07-23",23893.5,23893.5,23893.5,23893.5,0],["2020-07-24",23893.5,23893.5,23893.5,23893.5,0],["2020-07-27",23893.5,23893.5,23893.5,23893.5,0],["2020-07-28",23893.5,23893.5,23893.5,23893.5,0],["2020-07-29",23893.5,23893.5,23893.5,23893.5,0],["2020-07-30",23893.5,23893.5,23893.5,23893.5,0],["2020-07-31",23893.5,23893.5,23893.5,23893.5,0],["2020-08-03",23893.5,23893.5,23893.5,23893.5,0],["2020-08-04",23893.5,23893.5,23893.5,23893.5,0],["2020-08-05",23893.5,23893.5,23893.5,23893.5,0],["2020-08-06",23893.5,23893.5,23893.5,23893.5,0],["2020-08-07",23893.5,23893.5,23893.5,23893.5,0],["2020-08-10",23893.5,23893.5,23893.5,23893.5,0],["2020-08-11",23893.5,23893.5,23893.5,23893.5,0],["2020-08-12",23893.5,23893.5,23893.5,23893.5,0],["2020-08-13",23893.5,23893.5,23893.5,23893.5,0],["2020-08-14",23893.5,23893.5,23893.5,23893.5,0],["2020-08-17",23893.5,23893.5,23893.5,23893.5,0],["2020-08-18",23893.5,23893.5,23893.5,23893.5,0],["2020-08-19",23893.5,23893.5,23893.5,23893.5,0],["2020-08-20",23893.5,23893.5,23893.5,23893.5,0],["2020-08-21",23893.5,23893.5,23893.5,23893.5,0],["2020-08-24",23893.5,23893.5,23893.5,23893.5,0],["2020-08-25",23893.5,23893.5,23893.5,23893.5,0],["2020-08-26",23893.5,23893.5,23893.5,23893.5,0],["2020-08-27",23893.5,23893.5,23893.5,23893.5,0],["2020-08-28",23893.5,23893.5,23893.5,23893.5,0],["2020-08-31",23893.5,23893.5,23893.5,23893.5,0],["2020-09-01",23893.5,23893.5,23893.5,23893.5,0],["2020-09-03",23893.5,23893.5,23893.5,23893.5,0],["2020-09-04",23893.5,23893.5,23893.5,23893.5,0],["2020-09-07",23893.5,23893.5,23893.5,23893.5,0],["2020-09-08",23893.5,23893.5,23893.5,23893.5,0],["2020-09-09",23893.5,23893.5,23893.5,23893.5,0],["2020-09-10",23893.5,23893.5,23893.5,23893.5,0],["2020-09-11",23893.5,23893.5,23893.5,23893.5,0],["2020-09-14",23893.5,23893.5,23893.5,23893.5,0],["2020-09-15",23893.5,23893.5,23893.5,23893.5,0],["2020-09-16",23893.5,23893.5,23893.5,23893.5,0],["2020-09-17",23893.5,23893.5,23893.5,23893.5,0],["2020-09-18",23893.5,23893.5,23893.5,23893.5,0],["2020-09-21",23893.5,23893.5,23893.5,23893.5,0],["2020-09-22",23893.5,23893.5,23893.5,23893.5,0],["2020-09-23",23893.5,23893.5,23893.5,23893.5,0],["2020-09-24",23893.5,23893.5,23893.5,23893.5,0],["2020-09-25",23893.5,23893.5,23893.5,23893.5,0],["2020-09-28",23893.5,23893.5,23893.5,23893.5,0],["2020-09-29",23893.5,23893.5,23893.5,23893.5,0],["2020-09-30",23893.5,23893.5,23893.5,23893.5,0],["2020-10-01",23893.5,23893.5,23893.5,23893.5,0],["2020-10-02",23893.5,23893.5,23893.5,23893.5,0],["2020-10-05",23893.5,23893.5,23893.5,23893.5,0],["2020-10-06",23893.5,23893.5,23893.5,23893.5,0],["2020-10-07",23893.5,23893.5,23893.5,23893.5,0],["2020-10-08",23893.5,23893.5,23893.5,23893.5,0],["2020-10-09",23893.5,23893.5,23893.5,23893.5,0],["2020-10-12",23893.5,23893.5,23893.5,23893.5,0],["2020-10-13",23893.5,23893.5,23893.5,23893.5,0],["2020-10-14",23893.5,23893.5,23893.5,23893.5,0],["2020-10-15",23893.5,23893.5,23893.5,23893.5,0],["2020-10-16",23893.5,23893.5,23893.5,23893.5,0],["2020-10-19",23893.5,23893.5,23893.5,23893.5,0],["2020-10-20",23893.5,23893.5,23893.5,23893.5,0],["2020-10-21",23893.5,23893.5,23893.5,23893.5,0],["2020-10-22",23893.5,23893.5,23893.5,23893.5,0],["2020-10-23",23893.5,23893.5,23893.5,23893.5,0],["2020-10-26",23893.5,23893.5,23893.5,23893.5,0],["2020-10-27",23893.5,23893.5,23893.5,23893.5,0],["2020-10-28",23893.5,23893.5,23893.5,23893.5,0],["2020-10-29",23893.5,23893.5,23893.5,23893.5,0],["2020-10-30",23893.5,23893.5,23893.5,23893.5,0],["2020-11-02",23893.5,23893.5,23893.5,23893.5,0],["2020-11-03",23893.5,23893.5,23893.5,23893.5,0],["2020-11-04",23893.5,23893.5,23893.5,23893.5,0],["2020-11-05",23893.5,23893.5,23893.5,23893.5,0],["2020-11-06",23893.5,23893.5,23893.5,23893.5,0],["2020-11-09",23893.5,23893.5,23893.5,23893.5,0],["2020-11-10",23893.5,23893.5,23893.5,23893.5,0],["2020-11-11",23893.5,23893.5,23893.5,23893.5,0],["2020-11-12",23893.5,23893.5,23893.5,23893.5,0],["2020-11-13",23893.5,23893.5,23893.5,23893.5,0],["2020-11-16",23893.5,23893.5,23893.5,23893.5,0],["2020-11-17",23893.5,23893.5,23893.5,23893.5,0],["2020-11-18",23893.5,23893.5,23893.5,23893.5,0],["2020-11-19",23893.5,23893.5,23893.5,23893.5,0],["2020-11-20",23893.5,23893.5,23893.5,23893.5,0],["2020-11-23",23893.5,23893.5,23893.5,23893.5,0],["2020-11-24",23893.5,23893.5,23893.5,23893.5,0],["2020-11-25",23893.5,23893.5,23893.5,23893.5,0],["2020-11-26",23893.5,23893.5,23893.5,23893.5,0],["2020-11-27",23893.5,23893.5,23893.5,23893.5,0],["2020-11-30",23893.5,23893.5,23893.5,23893.5,0],["2020-12-01",23893.5,23893.5,23893.5,23893.5,0],["2020-12-02",23893.5,23893.5,23893.5,23893.5,0],["2020-12-03",23893.5,23893.5,23893.5,23893.5,0],["2020-12-04",23893.5,23893.5,23893.5,23893.5,0],["2020-12-07",23893.5,23893.5,23893.5,23893.5,0],["2020-12-08",23893.5,23893.5,23893.5,23893.5,0],["2020-12-09",23893.5,23893.5,23893.5,23893.5,0],["2020-12-10",23893.5,23893.5,23893.5,23893.5,0],["2020-12-11",23893.5,23893.5,23893.5,23893.5,0],["2020-12-14",23893.5,23893.5,23893.5,23893.5,0],["2020-12-15",23893.5,23893.5,23893.5,23893.5,0],["2020-12-16",23893.5,23893.5,23893.5,23893.5,0],["2020-12-17",23893.5,23893.5,23893.5,23893.5,0],["2020-12-18",23893.5,23893.5,23893.5,23893.5,0],["2020-12-21",23893.5,23893.5,23893.5,23893.5,0],["2020-12-22",23893.5,23893.5,23893.5,23893.5,0],["2020-12-23",23893.5,23893.5,23893.5,23893.5,0],["2020-12-24",23893.5,23893.5,23893.5,23893.5,0],["2020-12-25",23893.5,23893.5,23893.5,23893.5,0],["2020-12-28",23893.5,23893.5,23893.5,23893.5,0],["2020-12-29",22635.94,22635.94,22635.94,22635.94,200],["2020-12-30",22007.17,22007.17,22007.17,22007.17,200],["2020-12-31",22007.17,22007.17,22007.17,22007.17,100],["2021-01-04",22007.17,22007.17,22007.17,22007.17,0],["2021-01-05",22007.17,22007.17,22007.17,22007.17,0],["2021-01-06",22007.17,22007.17,22007.17,22007.17,0],["2021-01-07",22007.17,22007.17,22007.17,22007.17,0],["2021-01-08",22007.17,22007.17,22007.17,22007.17,0],["2021-01-11",22007.17,22007.17,22007.17,22007.17,0],["2021-01-12",22007.17,22007.17,22007.17,22007.17,0],["2021-01-13",22007.17,22007.17,22007.17,22007.17,0],["2021-01-14",22007.17,22007.17,22007.17,22007.17,0],["2021-01-15",22007.17,22007.17,22007.17,22007.17,0],["2021-01-18",21378.39,21378.39,21378.39,21378.39,700],["2021-01-19",21378.39,21378.39,21378.39,21378.39,0],["2021-01-20",21378.39,21378.39,21378.39,21378.39,0],["2021-01-21",21378.39,21378.39,21378.39,21378.39,0],["2021-01-22",21378.39,21378.39,21378.39,21378.39,0],["2021-01-25",21378.39,21378.39,21378.39,21378.39,0],["2021-01-26",21378.39,21378.39,21378.39,21378.39,0],["2021-01-27",21378.39,21378.39,21378.39,21378.39,0],["2021-01-28",21378.39,21378.39,21378.39,21378.39,0],["2021-01-29",21378.39,21378.39,21378.39,21378.39,0],["2021-02-01",21378.39,21378.39,21378.39,21378.39,0],["2021-02-02",21378.39,21378.39,21378.39,21378.39,0],["2021-02-03",21378.39,21378.39,21378.39,21378.39,0],["2021-02-04",21378.39,21378.39,21378.39,21378.39,0],["2021-02-05",21378.39,21378.39,21378.39,21378.39,0],["2021-02-08",21378.39,21378.39,21378.39,21378.39,0],["2021-02-09",21378.39,21378.39,21378.39,21378.39,0],["2021-02-17",21378.39,21378.39,21378.39,21378.39,0],["2021-02-18",21378.39,21378.39,21378.39,21378.39,0],["2021-02-19",21378.39,21378.39,21378.39,21378.39,0],["2021-02-22",21378.39,21378.39,21378.39,21378.39,0],["2021-02-23",21378.39,21378.39,21378.39,21378.39,0],["2021-02-24",21378.39,21378.39,21378.39,21378.39,0],["2021-02-25",21378.39,21378.39,21378.39,21378.39,0],["2021-02-26",21378.39,21378.39,21378.39,21378.39,0],["2021-03-01",21378.39,21378.39,21378.39,21378.39,0],["2021-03-02",21378.39,21378.39,21378.39,21378.39,0],["2021-03-03",21378.39,21378.39,21378.39,21378.39,0],["2021-03-04",21378.39,21378.39,21378.39,21378.39,0],["2021-03-05",21378.39,21378.39,21378.39,21378.39,0],["2021-03-08",21378.39,21378.39,21378.39,21378.39,0],["2021-03-09",21378.39,21378.39,21378.39,21378.39,0],["2021-03-10",21378.39,21378.39,21378.39,21378.39,0],["2021-03-11",21378.39,21378.39,21378.39,21378.39,0],["2021-03-12",23516.23,23516.23,23516.23,23516.23,100],["2021-03-15",23516.23,23516.23,23516.23,23516.23,0],["2021-03-16",23516.23,23516.23,23516.23,23516.23,0],["2021-03-17",23516.23,23516.23,23516.23,23516.23,0],["2021-03-18",23516.23,23516.23,23516.23,23516.23,0],["2021-03-19",23516.23,23516.23,23516.23,23516.23,0],["2021-03-22",23516.23,23516.23,23516.23,23516.23,0],["2021-03-23",23516.23,23516.23,23516.23,23516.23,0],["2021-03-24",23516.23,23516.23,23516.23,23516.23,0],["2021-03-25",23516.23,23516.23,23516.23,23516.23,0],["2021-03-26",23516.23,23516.23,23516.23,23516.23,0],["2021-03-29",23516.23,23516.23,23516.23,23516.23,0],["2021-03-30",23516.23,23516.23,23516.23,23516.23,0],["2021-03-31",23516.23,23516.23,23516.23,23516.23,0],["2021-04-01",23516.23,23516.23,23516.23,23516.23,0],["2021-04-02",23516.23,23516.23,23516.23,23516.23,0],["2021-04-05",23516.23,23516.23,23516.23,23516.23,0],["2021-04-06",23516.23,23516.23,23516.23,23516.23,0],["2021-04-07",23516.23,23516.23,23516.23,23516.23,0],["2021-04-08",23516.23,23516.23,23516.23,23516.23,0],["2021-04-09",23516.23,23516.23,23516.23,23516.23,0],["2021-04-12",23516.23,23516.23,23516.23,23516.23,0],["2021-04-13",23516.23,23516.23,23516.23,23516.23,0],["2021-04-14",23516.23,23516.23,23516.23,23516.23,0],["2021-04-15",23516.23,23516.23,23516.23,23516.23,0],["2021-04-16",23516.23,23516.23,23516.23,23516.23,3100],["2021-04-19",23516.23,23516.23,23516.23,23516.23,0],["2021-04-20",23516.23,23516.23,23516.23,23516.23,0],["2021-04-22",23516.23,23516.23,23516.23,23516.23,0],["2021-04-23",23516.23,23516.23,23516.23,23516.23,0],["2021-04-26",23516.23,23516.23,23516.23,23516.23,0],["2021-04-27",23516.23,23516.23,23516.23,23516.23,0],["2021-04-28",23893.5,23893.5,23893.5,23893.5,200],["2021-04-29",23893.5,23893.5,23893.5,23893.5,0],["2021-05-04",23893.5,23893.5,23893.5,23893.5,0],["2021-05-05",23893.5,23893.5,23893.5,23893.5,0],["2021-05-06",23893.5,23893.5,23893.5,23893.5,0],["2021-05-07",23893.5,23893.5,23893.5,23893.5,0],["2021-05-10",24856.94,24856.94,24856.94,24856.94,500],["2021-05-11",24856.94,24856.94,24856.94,24856.94,0],["2021-05-12",24856.94,24856.94,24856.94,24856.94,0],["2021-05-13",24856.94,24856.94,24856.94,24856.94,0],["2021-05-14",25691.93,25691.93,25691.93,25691.93,100],["2021-05-17",23443.89,23443.89,23443.89,23443.89,400],["2021-05-18",23443.89,23443.89,23443.89,23443.89,0],["2021-05-19",23443.89,23443.89,23443.89,23443.89,0],["2021-05-20",23443.89,23443.89,23443.89,23443.89,0],["2021-05-21",23443.89,23443.89,23443.89,23443.89,0],["2021-05-24",23443.89,23443.89,23443.89,23443.89,0],["2021-05-25",23443.89,23443.89,23443.89,23443.89,0],["2021-05-26",23443.89,23443.89,23443.89,23443.89,0],["2021-05-27",23443.89,23443.89,23443.89,23443.89,0],["2021-05-28",23443.89,23443.89,23443.89,23443.89,0],["2021-05-31",23443.89,23443.89,23443.89,23443.89,300],["2021-06-01",23443.89,23443.89,23443.89,23443.89,0],["2021-06-02",23443.89,23443.89,23443.89,23443.89,1000],["2021-06-03",23443.89,23443.89,23443.89,23443.89,0],["2021-06-04",23443.89,23443.89,23443.89,23443.89,0],["2021-06-07",23443.89,23443.89,23443.89,23443.89,0],["2021-06-08",23443.89,23443.89,23443.89,23443.89,0],["2021-06-09",23443.89,23443.89,23443.89,23443.89,0],["2021-06-10",23443.89,23443.89,23443.89,23443.89,0],["2021-06-11",23443.89,23443.89,23443.89,23443.89,0],["2021-06-14",23443.89,23443.89,23443.89,23443.89,0],["2021-06-15",23443.89,23443.89,23443.89,23443.89,0],["2021-06-16",23443.89,23443.89,23443.89,23443.89,0],["2021-06-17",23443.89,23443.89,23443.89,23443.89,0],["2021-06-18",23443.89,23443.89,23443.89,23443.89,0],["2021-06-21",23443.89,23443.89,23443.89,23443.89,0],["2021-06-22",23443.89,23443.89,23443.89,23443.89,0],["2021-06-23",23443.89,23443.89,23443.89,23443.89,0],["2021-06-24",23443.89,23443.89,23443.89,23443.89,0],["2021-06-25",21195.84,21195.84,21195.84,21195.84,100],["2021-06-28",21195.84,23122.74,21195.84,23122.74,618800],["2021-06-29",23122.74,23122.74,23122.74,23122.74,0],["2021-06-30",23122.74,23122.74,23122.74,23122.74,0],["2021-07-01",23122.74,23122.74,23122.74,23122.74,0],["2021-07-02",23122.74,23122.74,23122.74,23122.74,0],["2021-07-05",23122.74,23122.74,23122.74,23122.74,0],["2021-07-06",23122.74,23122.74,23122.74,23122.74,0],["2021-07-07",23122.74,23122.74,23122.74,23122.74,0],["2021-07-08",23122.74,23122.74,23122.74,23122.74,0],["2021-07-09",23122.74,23122.74,23122.74,23122.74,0],["2021-07-12",22480.44,22480.44,22480.44,22480.44,100],["2021-07-13",22480.44,22480.44,22480.44,22480.44,0],["2021-07-14",22480.44,22480.44,22480.44,22480.44,0],["2021-07-15",22480.44,22480.44,22480.44,22480.44,0],["2021-07-16",22480.44,22480.44,22480.44,22480.44,0],["2021-07-19",24664.25,24664.25,24664.25,24664.25,200],["2021-07-20",26976.53,26976.53,26976.53,26976.53,300],["2021-07-21",26976.53,26976.53,26976.53,26976.53,200],["2021-07-22",26976.53,26976.53,26976.53,26976.53,0],["2021-07-23",26976.53,26976.53,26976.53,26976.53,111600],["2021-07-26",26976.53,26976.53,26976.53,26976.53,0],["2021-07-27",24278.88,24278.88,24278.88,24278.88,100],["2021-07-28",24278.88,24278.88,24278.88,24278.88,0],["2021-07-29",24278.88,24278.88,24278.88,24278.88,0],["2021-07-30",24278.88,24278.88,24278.88,24278.88,0],["2021-08-02",24278.88,24278.88,24278.88,24278.88,0],["2021-08-03",24278.88,24278.88,24278.88,24278.88,0],["2021-08-04",26334.23,26334.23,26334.23,26334.23,100],["2021-08-05",26334.23,26334.23,26334.23,26334.23,0],["2021-08-06",26334.23,26334.23,26334.23,26334.23,0],["2021-08-09",26334.23,26334.23,26334.23,26334.23,0],["2021-08-10",26334.23,26334.23,26334.23,26334.23,200],["2021-08-11",26334.23,26334.23,26334.23,26334.23,100],["2021-08-12",26334.23,26334.23,26334.23,26334.23,0],["2021-08-13",26334.23,26334.23,26334.23,26334.23,0],["2021-08-16",26334.23,26334.23,26334.23,26334.23,0],["2021-08-17",26334.23,26334.23,26334.23,26334.23,0],["2021-08-18",26334.23,26334.23,26334.23,26334.23,5000],["2021-08-19",26334.23,26334.23,26334.23,26334.23,0],["2021-08-20",26334.23,26334.23,26334.23,26334.23,0],["2021-08-23",26334.23,26334.23,26334.23,26334.23,0],["2021-08-24",26334.23,26334.23,26334.23,26334.23,0],["2021-08-25",26334.23,26334.23,26334.23,26334.23,0],["2021-08-26",26334.23,26334.23,26334.23,26334.23,0],["2021-08-27",26334.23,26334.23,26334.23,26334.23,0],["2021-08-30",26334.23,26334.23,26334.23,26334.23,0],["2021-08-31",26334.23,26334.23,26334.23,26334.23,0],["2021-09-01",26334.23,26334.23,26334.23,26334.23,0],["2021-09-06",26334.23,26334.23,26334.23,26334.23,0],["2021-09-07",26334.23,26334.23,26334.23,26334.23,0],["2021-09-08",26334.23,26334.23,26334.23,26334.23,0],["2021-09-09",26334.23,26334.23,26334.23,26334.23,0],["2021-09-10",26334.23,26334.23,26334.23,26334.23,0],["2021-09-13",26334.23,26334.23,26334.23,26334.23,0],["2021-09-14",24359.16,24359.16,24359.16,24359.16,100],["2021-09-15",24359.16,24359.16,24359.16,24359.16,0],["2021-09-16",24359.16,24359.16,24359.16,24359.16,0],["2021-09-17",24359.16,24359.16,24359.16,24359.16,0],["2021-09-20",24359.16,24359.16,24359.16,24359.16,0],["2021-09-21",24359.16,24359.16,24359.16,24359.16,0],["2021-09-22",24359.16,24359.16,24359.16,24359.16,0],["2021-09-23",24359.16,24359.16,24359.16,24359.16,0],["2021-09-24",24359.16,24359.16,24359.16,24359.16,0],["2021-09-27",24359.16,24359.16,24359.16,24359.16,0],["2021-09-28",24359.16,24359.16,24359.16,24359.16,0],["2021-09-29",24359.16,24359.16,24359.16,24359.16,0],["2021-09-30",24359.16,24359.16,24359.16,24359.16,0],["2021-10-01",26795.08,26795.08,26795.08,26795.08,700],["2021-10-04",26795.08,26795.08,26795.08,26795.08,500],["2021-10-05",26795.08,26795.08,26795.08,26795.08,0],["2021-10-06",26795.08,26795.08,26795.08,26795.08,0],["2021-10-07",26795.08,26795.08,26795.08,26795.08,0],["2021-10-08",24227.49,24227.49,24227.49,24227.49,100],["2021-10-11",24227.49,24227.49,24227.49,24227.49,0],["2021-10-12",22252.42,22252.42,22252.42,22252.42,100],["2021-10-13",20211.52,20211.52,20211.52,20211.52,100],["2021-10-14",22186.59,22186.59,22186.59,22186.59,100],["2021-10-15",22186.59,22186.59,22186.59,22186.59,0],["2021-10-18",22384.1,22384.1,22384.1,22384.1,300],["2021-10-19",22384.1,22384.1,22384.1,22384.1,0],["2021-10-20",22384.1,22384.1,22384.1,22384.1,0],["2021-10-21",22384.1,22384.1,22384.1,22384.1,0],["2021-10-22",24622.5,24622.5,24622.5,24622.5,100],["2021-10-25",24622.5,24622.5,24622.5,24622.5,0],["2021-10-26",26992.59,27058.42,26992.59,27058.42,20400],["2021-10-27",29626.01,29626.01,29296.83,29296.83,400],["2021-10-28",29296.83,29296.83,29296.83,29296.83,0],["2021-10-29",26400.07,26400.07,26400.07,26400.07,3600],["2021-11-01",26334.23,26334.23,26334.23,26334.23,200],["2021-11-02",28967.65,28967.65,28967.65,28967.65,16200],["2021-11-03",31864.42,31864.42,29626.01,29955.19,110600],["2021-11-04",29955.19,29955.19,29955.19,29955.19,0],["2021-11-05",29955.19,29955.19,29955.19,29955.19,0],["2021-11-08",29626.01,29626.01,29560.17,29560.17,500],["2021-11-09",28309.3,28440.97,28309.3,28440.97,500],["2021-11-10",28440.97,28440.97,28440.97,28440.97,0],["2021-11-11",28309.3,28309.3,26334.23,26334.23,2700],["2021-11-12",26334.23,26334.23,26334.23,26334.23,0],["2021-11-15",26334.23,26334.23,26334.23,26334.23,0],["2021-11-16",26334.23,26334.23,26334.23,26334.23,0],["2021-11-17",26334.23,26334.23,26334.23,26334.23,0],["2021-11-18",26334.23,26334.23,26334.23,26334.23,100],["2021-11-19",26334.23,26334.23,26334.23,26334.23,0],["2021-11-22",26334.23,26334.23,26334.23,26334.23,0],["2021-11-23",26334.23,26334.23,26334.23,26334.23,0],["2021-11-24",24029.98,24029.98,24029.98,24029.98,100],["2021-11-25",24029.98,24029.98,24029.98,24029.98,0],["2021-11-26",24029.98,24029.98,24029.98,24029.98,0],["2021-11-29",24029.98,24029.98,24029.98,24029.98,0],["2021-11-30",24029.98,24029.98,24029.98,24029.98,0],["2021-12-01",24029.98,24029.98,24029.98,24029.98,0],["2021-12-02",24029.98,24029.98,24029.98,24029.98,0],["2021-12-03",24029.98,24029.98,24029.98,24029.98,0],["2021-12-06",24029.98,24029.98,24029.98,24029.98,0],["2021-12-07",24029.98,24029.98,24029.98,24029.98,0],["2021-12-08",26400.07,26400.07,24029.98,26400.07,4400],["2021-12-09",29033.49,29033.49,27650.94,27650.94,400],["2021-12-10",30284.36,30284.36,30284.36,30284.36,100],["2021-12-13",29626.01,29626.01,29626.01,29626.01,200],["2021-12-14",26663.41,26663.41,26663.41,26663.41,100],["2021-12-15",26663.41,26663.41,26663.41,26663.41,0],["2021-12-16",28901.82,29296.83,25017.52,25017.52,300],["2021-12-17",27519.27,27519.27,27519.27,27519.27,200],["2021-12-20",27519.27,27519.27,27519.27,27519.27,400],["2021-12-21",27519.27,27519.27,27519.27,27519.27,0],["2021-12-22",27519.27,27519.27,27519.27,27519.27,0],["2021-12-23",28967.65,28967.65,27650.94,27650.94,400],["2021-12-24",27650.94,27650.94,27650.94,27650.94,0],["2021-12-27",25017.52,25675.87,25017.52,25675.87,900],["2021-12-28",23700.81,25675.87,23700.81,25675.87,1200],["2021-12-29",25675.87,25675.87,25675.87,25675.87,0],["2021-12-30",27585.11,27585.11,23108.29,23108.29,3300],["2021-12-31",23108.29,23108.29,23108.29,23108.29,0],["2022-01-04",25412.53,25412.53,25412.53,25412.53,100],["2022-01-05",25346.7,25346.7,25346.7,25346.7,1300],["2022-01-06",25346.7,25346.7,25346.7,25346.7,0],["2022-01-07",25675.87,25675.87,25675.87,25675.87,200],["2022-01-10",26334.23,26334.23,26334.23,26334.23,1000],["2022-01-11",26334.23,26334.23,26334.23,26334.23,100],["2022-01-12",26334.23,26334.23,26334.23,26334.23,500],["2022-01-13",26334.23,26334.23,26334.23,26334.23,0],["2022-01-14",26334.23,26334.23,26334.23,26334.23,0],["2022-01-17",26334.23,26400.07,26334.23,26400.07,200],["2022-01-18",26400.07,26400.07,26400.07,26400.07,0],["2022-01-19",26400.07,26400.07,26400.07,26400.07,0],["2022-01-20",26400.07,26400.07,26400.07,26400.07,0],["2022-01-21",26400.07,26400.07,26400.07,26400.07,0],["2022-01-24",26400.07,26400.07,26400.07,26400.07,0],["2022-01-25",26400.07,26400.07,26400.07,26400.07,0],["2022-01-26",26400.07,26400.07,26400.07,26400.07,0],["2022-01-27",26400.07,26400.07,26400.07,26400.07,0],["2022-01-28",26400.07,26400.07,26400.07,26400.07,0],["2022-02-07",26334.23,26334.23,26334.23,26334.23,100],["2022-02-08",26334.23,26334.23,26334.23,26334.23,0],["2022-02-09",24029.98,24029.98,24029.98,24029.98,100],["2022-02-10",26400.07,26400.07,26400.07,26400.07,300],["2022-02-11",26400.07,26400.07,26400.07,26400.07,0],["2022-02-14",26400.07,26400.07,26400.07,26400.07,0],["2022-02-15",25346.7,25346.7,25346.7,25346.7,100],["2022-02-16",26663.41,27848.45,26663.41,27848.45,800],["2022-02-17",27848.45,27848.45,27848.45,27848.45,0],["2022-02-18",27848.45,27848.45,27848.45,27848.45,0],["2022-02-21",27848.45,27848.45,27848.45,27848.45,0],["2022-02-22",27848.45,27848.45,27848.45,27848.45,0],["2022-02-23",27650.94,27650.94,27650.94,27650.94,100],["2022-02-24",27650.94,27650.94,27650.94,27650.94,0],["2022-02-25",27650.94,27650.94,27650.94,27650.94,0],["2022-02-28",27650.94,27650.94,27650.94,27650.94,0],["2022-03-01",27650.94,27650.94,27650.94,27650.94,0],["2022-03-02",27650.94,27650.94,27650.94,27650.94,0],["2022-03-03",30284.36,30284.36,30284.36,30284.36,200],["2022-03-04",30284.36,30284.36,30284.36,30284.36,0],["2022-03-07",30284.36,30284.36,30284.36,30284.36,0],["2022-03-08",30284.36,30284.36,30284.36,30284.36,0],["2022-03-09",30284.36,30284.36,30284.36,30284.36,0],["2022-03-10",29626.01,30284.36,29626.01,30284.36,200],["2022-03-11",30284.36,30284.36,30284.36,30284.36,0],["2022-03-14",30284.36,30284.36,30284.36,30284.36,0],["2022-03-15",29626.01,30218.53,29626.01,30218.53,200],["2022-03-16",30218.53,30218.53,30218.53,30218.53,0],["2022-03-17",30218.53,30218.53,30218.53,30218.53,0],["2022-03-18",30218.53,30218.53,30218.53,30218.53,0],["2022-03-21",30218.53,30218.53,30218.53,30218.53,0],["2022-03-22",30218.53,30218.53,30218.53,30218.53,0],["2022-03-23",29955.19,29955.19,29955.19,29955.19,200],["2022-03-24",29955.19,29955.19,29955.19,29955.19,0],["2022-03-25",29955.19,29955.19,29955.19,29955.19,0],["2022-03-28",29955.19,29955.19,29955.19,29955.19,0],["2022-03-29",27650.94,29626.01,27650.94,29626.01,200],["2022-03-30",29626.01,29626.01,29626.01,29626.01,0],["2022-03-31",29626.01,29626.01,29626.01,29626.01,0],["2022-04-01",26992.59,27650.94,26992.59,27321.76,300],["2022-04-04",27321.76,27321.76,27321.76,27321.76,0],["2022-04-05",27321.76,27321.76,27321.76,27321.76,0],["2022-04-06",27321.76,27321.76,27321.76,27321.76,0],["2022-04-07",27321.76,27321.76,27321.76,27321.76,0],["2022-04-08",28967.65,29626.01,28967.65,29626.01,200],["2022-04-12",29626.01,29626.01,29626.01,29626.01,0],["2022-04-13",31930.25,31930.25,31930.25,31930.25,3100],["2022-04-14",31930.25,31930.25,31930.25,31930.25,0],["2022-04-15",31930.25,31930.25,31930.25,31930.25,0],["2022-04-18",31930.25,31930.25,31930.25,31930.25,0],["2022-04-19",31930.25,31930.25,31930.25,31930.25,0],["2022-04-20",31930.25,31930.25,31930.25,31930.25,0],["2022-04-21",31930.25,31930.25,31930.25,31930.25,0],["2022-04-22",31930.25,31930.25,31930.25,31930.25,0],["2022-04-25",31930.25,31930.25,31930.25,31930.25,0],["2022-04-26",31930.25,31930.25,31930.25,31930.25,0],["2022-04-27",31930.25,31930.25,31930.25,31930.25,0],["2022-04-28",31930.25,31930.25,31930.25,31930.25,0],["2022-04-29",31930.25,31930.25,31930.25,31930.25,581700],["2022-05-04",31930.25,31930.25,31930.25,31930.25,0],["2022-05-05",31930.25,31930.25,31930.25,31930.25,0],["2022-05-06",31930.25,31930.25,31930.25,31930.25,581700],["2022-05-09",31930.25,31930.25,31930.25,31930.25,0],["2022-05-10",31930.25,31930.25,31930.25,31930.25,0],["2022-05-11",31930.25,31930.25,31930.25,31930.25,0],["2022-05-12",31930.25,31930.25,31930.25,31930.25,0],["2022-05-13",31930.25,31930.25,31930.25,31930.25,0],["2022-05-16",31930.25,31930.25,31930.25,31930.25,0],["2022-05-17",35088.19,35088.19,35088.19,35088.19,100],["2022-05-18",35088.19,35088.19,35088.19,35088.19,0],["2022-05-19",35088.19,35088.19,35088.19,35088.19,0],["2022-05-20",35088.19,35088.19,35088.19,35088.19,0],["2022-05-23",35088.19,35088.19,35088.19,35088.19,0],["2022-05-24",35088.19,35088.19,35088.19,35088.19,0],["2022-05-25",35088.19,35088.19,35088.19,35088.19,0],["2022-05-26",35088.19,35088.19,35088.19,35088.19,0],["2022-05-27",35088.19,35088.19,35088.19,35088.19,0],["2022-05-30",35088.19,35088.19,35088.19,35088.19,0],["2022-05-31",35088.19,35088.19,35088.19,35088.19,0],["2022-06-01",35088.19,35088.19,35088.19,35088.19,0],["2022-06-02",35088.19,35088.19,35088.19,35088.19,0],["2022-06-03",35088.19,35088.19,35088.19,35088.19,0],["2022-06-06",35088.19,35088.19,35088.19,35088.19,0],["2022-06-07",35088.19,35088.19,35088.19,35088.19,0],["2022-06-08",35088.19,35088.19,35088.19,35088.19,0],["2022-06-09",35088.19,35088.19,35088.19,35088.19,0],["2022-06-10",38597.01,38597.01,38597.01,38597.01,100],["2022-06-13",38597.01,38597.01,38597.01,38597.01,0],["2022-06-14",38597.01,38597.01,38597.01,38597.01,0],["2022-06-15",38597.01,38597.01,38597.01,38597.01,0],["2022-06-16",38597.01,38597.01,38597.01,38597.01,0],["2022-06-17",38597.01,38597.01,38597.01,38597.01,0],["2022-06-20",38597.01,38597.01,38597.01,38597.01,0],["2022-06-21",42456.71,42456.71,42456.71,42456.71,100],["2022-06-22",42456.71,42456.71,42456.71,42456.71,0],["2022-06-23",42456.71,42456.71,42456.71,42456.71,0],["2022-06-24",42456.71,42456.71,42456.71,42456.71,0],["2022-06-27",42456.71,42456.71,42456.71,42456.71,0],["2022-06-28",42456.71,42456.71,42456.71,42456.71,0],["2022-06-29",42456.71,42456.71,42456.71,42456.71,0],["2022-06-30",42456.71,42456.71,42456.71,42456.71,0],["2022-07-01",42456.71,42456.71,42456.71,42456.71,0],["2022-07-04",42456.71,42456.71,42456.71,42456.71,0],["2022-07-05",42456.71,42456.71,42456.71,42456.71,0],["2022-07-06",42456.71,42456.71,42456.71,42456.71,0],["2022-07-07",42456.71,42456.71,42456.71,42456.71,0],["2022-07-08",42456.71,42456.71,42456.71,42456.71,0],["2022-07-11",42456.71,42456.71,42456.71,42456.71,0],["2022-07-12",42456.71,42456.71,42456.71,42456.71,0],["2022-07-13",42456.71,42456.71,42456.71,42456.71,0],["2022-07-14",42456.71,42456.71,42456.71,42456.71,0],["2022-07-15",42456.71,42456.71,42456.71,42456.71,0],["2022-07-18",42456.71,42456.71,42456.71,42456.71,0],["2022-07-19",42456.71,42456.71,42456.71,42456.71,0],["2022-07-20",42456.71,42456.71,42456.71,42456.71,0],["2022-07-21",42456.71,42456.71,42456.71,42456.71,0],["2022-07-22",42456.71,42456.71,42456.71,42456.71,39],["2022-07-25",42456.71,42456.71,42456.71,42456.71,0],["2022-07-26",42456.71,42456.71,42456.71,42456.71,0],["2022-07-27",38597.01,38597.01,38597.01,38597.01,100],["2022-07-28",38597.01,38597.01,38597.01,38597.01,0],["2022-07-29",38597.01,38597.01,38597.01,38597.01,0],["2022-08-01",38597.01,38597.01,38597.01,38597.01,0],["2022-08-02",38597.01,38597.01,38597.01,38597.01,0],["2022-08-03",38597.01,38597.01,38597.01,38597.01,0],["2022-08-04",38597.01,38597.01,38597.01,38597.01,0],["2022-08-05",38597.01,38597.01,38597.01,38597.01,0],["2022-08-08",38597.01,38597.01,38597.01,38597.01,0],["2022-08-09",40000.54,40000.54,40000.54,40000.54,1000],["2022-08-10",40000.54,40000.54,40000.54,40000.54,0],["2022-08-11",40000.54,40000.54,40000.54,40000.54,0],["2022-08-12",40000.54,40000.54,40000.54,40000.54,0],["2022-08-15",40000.54,40000.54,40000.54,40000.54,0],["2022-08-16",40000.54,40000.54,40000.54,40000.54,0],["2022-08-17",40000.54,40000.54,40000.54,40000.54,0],["2022-08-18",36491.72,36491.72,36491.72,36491.72,600],["2022-08-19",36491.72,36491.72,36491.72,36491.72,0],["2022-08-22",36491.72,36491.72,36491.72,36491.72,0],["2022-08-23",36491.72,36491.72,36491.72,36491.72,0],["2022-08-24",36491.72,36491.72,36491.72,36491.72,0],["2022-08-25",36491.72,36491.72,36491.72,36491.72,0],["2022-08-26",36491.72,36491.72,36491.72,36491.72,0],["2022-08-29",36491.72,36491.72,36491.72,36491.72,0],["2022-08-30",36491.72,36491.72,36491.72,36491.72,0],["2022-08-31",36491.72,36491.72,36491.72,36491.72,0],["2022-09-05",36491.72,36491.72,36491.72,36491.72,0],["2022-09-06",36491.72,36491.72,36491.72,36491.72,0],["2022-09-07",36491.72,36491.72,36491.72,36491.72,0],["2022-09-08",36491.72,36491.72,36491.72,36491.72,0],["2022-09-09",36491.72,36491.72,36491.72,36491.72,0],["2022-09-12",36491.72,36491.72,36491.72,36491.72,0],["2022-09-13",36491.72,36491.72,36491.72,36491.72,0],["2022-09-14",36491.72,36491.72,36491.72,36491.72,0],["2022-09-15",36491.72,36491.72,36491.72,36491.72,0],["2022-09-16",36491.72,36491.72,36491.72,36491.72,0],["2022-09-19",32842.55,32842.55,32842.55,32842.55,1000],["2022-09-20",32842.55,32842.55,32842.55,32842.55,0],["2022-09-21",32842.55,32842.55,32842.55,32842.55,0],["2022-09-22",32842.55,32842.55,32842.55,32842.55,0],["2022-09-23",32842.55,32842.55,32842.55,32842.55,0],["2022-09-26",32842.55,32842.55,32842.55,32842.55,0],["2022-09-27",32842.55,32842.55,32842.55,32842.55,0],["2022-09-28",32842.55,32842.55,32842.55,32842.55,0],["2022-09-29",32842.55,32842.55,32842.55,32842.55,0],["2022-09-30",32842.55,32842.55,32842.55,32842.55,0],["2022-10-03",32842.55,32842.55,32842.55,32842.55,0],["2022-10-04",32842.55,32842.55,32842.55,32842.55,0],["2022-10-05",32842.55,32842.55,32842.55,32842.55,0],["2022-10-06",32842.55,32842.55,32842.55,32842.55,0],["2022-10-07",32842.55,32842.55,32842.55,32842.55,0],["2022-10-10",32842.55,32842.55,32842.55,32842.55,0],["2022-10-11",32842.55,32842.55,32842.55,32842.55,0],["2022-10-12",32842.55,32842.55,32842.55,32842.55,0],["2022-10-13",32842.55,32842.55,32842.55,32842.55,0],["2022-10-14",32842.55,32842.55,32842.55,32842.55,0],["2022-10-17",32842.55,33684.66,32842.55,32982.9,300],["2022-10-18",32982.9,32982.9,32982.9,32982.9,0],["2022-10-19",32281.14,32842.55,32281.14,32842.55,300],["2022-10-20",32842.55,32842.55,32842.55,32842.55,581700],["2022-10-21",31137.4,31137.4,31137.4,31137.4,1000],["2022-10-24",31137.4,31137.4,31137.4,31137.4,581700],["2022-10-25",31137.4,31137.4,31137.4,31137.4,0],["2022-10-26",31137.4,31137.4,31137.4,31137.4,0],["2022-10-27",31137.4,31137.4,31137.4,31137.4,0],["2022-10-28",31137.4,31137.4,31137.4,31137.4,0],["2022-10-31",31137.4,31137.4,31137.4,31137.4,0],["2022-11-01",31137.4,31137.4,31137.4,31137.4,0],["2022-11-02",31137.4,31137.4,31137.4,31137.4,0],["2022-11-03",31137.4,31137.4,31137.4,31137.4,0],["2022-11-04",31137.4,31137.4,31137.4,31137.4,0],["2022-11-07",28913.3,28913.3,28913.3,28913.3,200],["2022-11-08",28171.94,28913.3,28171.94,28913.3,300],["2022-11-09",28913.3,28913.3,28913.3,28913.3,0],["2022-11-10",28913.3,28913.3,28913.3,28913.3,0],["2022-11-11",29654.67,29654.67,29654.67,29654.67,200],["2022-11-14",29654.67,29654.67,29654.67,29654.67,100],["2022-11-15",29654.67,29654.67,29654.67,29654.67,0],["2022-11-16",29654.67,29654.67,29654.67,29654.67,0],["2022-11-17",29654.67,29654.67,29654.67,29654.67,0],["2022-11-18",29654.67,29654.67,29654.67,29654.67,0],["2022-11-21",29654.67,29654.67,29654.67,29654.67,0],["2022-11-22",29654.67,29654.67,29654.67,29654.67,0],["2022-11-23",29654.67,29654.67,29654.67,29654.67,100],["2022-11-24",29654.67,29654.67,29654.67,29654.67,0],["2022-11-25",29654.67,29654.67,29654.67,29654.67,0],["2022-11-28",29654.67,29654.67,29654.67,29654.67,0],["2022-11-29",29654.67,29654.67,29654.67,29654.67,0],["2022-11-30",29654.67,29654.67,29654.67,29654.67,0],["2022-12-01",29654.67,29654.67,29654.67,29654.67,0],["2022-12-02",29654.67,29654.67,29654.67,29654.67,0],["2022-12-05",29654.67,29654.67,29654.67,29654.67,0],["2022-12-06",29654.67,29654.67,29654.67,29654.67,100],["2022-12-07",29654.67,29654.67,29654.67,29654.67,0],["2022-12-08",29654.67,29654.67,29654.67,29654.67,0],["2022-12-09",29654.67,29654.67,29654.67,29654.67,0],["2022-12-12",29654.67,29654.67,29654.67,29654.67,0],["2022-12-13",29654.67,29654.67,29654.67,29654.67,0],["2022-12-14",29654.67,29654.67,29654.67,29654.67,0],["2022-12-15",29654.67,29654.67,29654.67,29654.67,0],["2022-12-16",29654.67,29654.67,29654.67,29654.67,0],["2022-12-19",29654.67,29654.67,29654.67,29654.67,0],["2022-12-20",29654.67,29654.67,29654.67,29654.67,0],["2022-12-21",29654.67,29654.67,29654.67,29654.67,0],["2022-12-22",29654.67,29654.67,29654.67,29654.67,0],["2022-12-23",29654.67,29654.67,29654.67,29654.67,0],["2022-12-26",29654.67,29654.67,29654.67,29654.67,0],["2022-12-27",29654.67,29654.67,29654.67,29654.67,0],["2022-12-28",29654.67,29654.67,29654.67,29654.67,0],["2022-12-29",27059.89,27059.89,27059.89,27059.89,100],["2022-12-30",27059.89,27059.89,27059.89,27059.89,0],["2023-01-03",27059.89,27059.89,27059.89,27059.89,0],["2023-01-04",27059.89,27059.89,27059.89,27059.89,0],["2023-01-05",27059.89,27059.89,27059.89,27059.89,0],["2023-01-06",27059.89,27059.89,27059.89,27059.89,0],["2023-01-09",27059.89,27059.89,27059.89,27059.89,0],["2023-01-10",27059.89,27059.89,27059.89,27059.89,0],["2023-01-11",27059.89,27059.89,27059.89,27059.89,0],["2023-01-12",27059.89,27059.89,27059.89,27059.89,0],["2023-01-13",27059.89,27059.89,27059.89,27059.89,0],["2023-01-16",27059.89,27059.89,27059.89,27059.89,0],["2023-01-17",27059.89,27059.89,27059.89,27059.89,0],["2023-01-18",27059.89,27059.89,27059.89,27059.89,0],["2023-01-19",27059.89,27059.89,27059.89,27059.89,0],["2023-01-27",27059.89,27059.89,27059.89,27059.89,0],["2023-01-30",28171.94,28171.94,28171.94,28171.94,2000],["2023-01-31",28171.94,28171.94,28171.94,28171.94,0],["2023-02-01",28171.94,28171.94,28171.94,28171.94,0],["2023-02-02",28171.94,28171.94,28171.94,28171.94,0],["2023-02-03",28171.94,28171.94,28171.94,28171.94,0],["2023-02-06",28171.94,28171.94,28171.94,28171.94,800],["2023-02-07",28171.94,28171.94,28171.94,28171.94,0],["2023-02-08",28171.94,28171.94,28171.94,28171.94,0],["2023-02-09",28171.94,28171.94,28171.94,28171.94,0],["2023-02-10",30989.13,30989.13,30989.13,30989.13,100],["2023-02-13",30989.13,30989.13,30989.13,30989.13,0],["2023-02-14",30989.13,30989.13,30989.13,30989.13,0],["2023-02-15",30989.13,30989.13,30989.13,30989.13,0],["2023-02-16",30989.13,30989.13,30989.13,30989.13,0],["2023-02-17",30989.13,30989.13,30989.13,30989.13,0],["2023-02-20",31878.77,34028.73,31878.77,34028.73,900],["2023-02-21",33361.5,33361.5,33361.5,33361.5,100],["2023-02-22",33361.5,33361.5,33361.5,33361.5,0],["2023-02-23",33361.5,33361.5,33361.5,33361.5,0],["2023-02-24",33361.5,33361.5,33361.5,33361.5,0],["2023-02-27",33361.5,33361.5,33361.5,33361.5,0],["2023-02-28",36697.65,36697.65,36697.65,36697.65,100],["2023-03-01",36697.65,36697.65,36697.65,36697.65,0],["2023-03-02",35956.29,35956.29,35956.29,35956.29,100],["2023-03-03",35956.29,35956.29,35956.29,35956.29,300],["2023-03-06",35956.29,35956.29,35956.29,35956.29,100],["2023-03-07",35956.29,35956.29,35956.29,35956.29,400],["2023-03-08",35956.29,35956.29,35956.29,35956.29,0],["2023-03-09",35956.29,35956.29,35956.29,35956.29,0],["2023-03-10",35956.29,35956.29,35956.29,35956.29,0],["2023-03-13",35956.29,35956.29,35956.29,35956.29,0],["2023-03-14",35956.29,35956.29,35956.29,35956.29,400],["2023-03-15",35956.29,35956.29,35956.29,35956.29,0],["2023-03-16",35956.29,35956.29,35956.29,35956.29,0],["2023-03-17",35956.29,35956.29,35956.29,35956.29,0],["2023-03-20",35956.29,35956.29,35956.29,35956.29,0],["2023-03-21",35956.29,35956.29,35956.29,35956.29,0],["2023-03-22",35956.29,35956.29,35956.29,35956.29,0],["2023-03-23",35956.29,35956.29,35956.29,35956.29,0],["2023-03-24",35214.92,35956.29,35214.92,35956.29,700],["2023-03-27",35956.29,35956.29,35956.29,35956.29,0],["2023-03-28",35956.29,35956.29,35956.29,35956.29,0],["2023-03-29",35956.29,35956.29,35956.29,35956.29,0],["2023-03-30",35882.15,35956.29,35882.15,35956.29,600],["2023-03-31",35956.29,35956.29,35956.29,35956.29,0],["2023-04-03",35956.29,35956.29,35956.29,35956.29,0],["2023-04-04",35956.29,35956.29,35956.29,35956.29,0],["2023-04-05",35956.29,35956.29,35956.29,35956.29,0],["2023-04-06",35956.29,35956.29,35956.29,35956.29,200],["2023-04-07",35956.29,35956.29,35956.29,35956.29,0],["2023-04-10",35956.29,35956.29,35956.29,35956.29,500],["2023-04-11",35956.29,35956.29,35956.29,35956.29,0],["2023-04-12",35956.29,35956.29,35956.29,35956.29,0],["2023-04-13",35956.29,35956.29,35956.29,35956.29,0],["2023-04-14",35956.29,35956.29,35956.29,35956.29,0],["2023-04-17",35956.29,35956.29,35956.29,35956.29,0],["2023-04-18",35956.29,35956.29,35956.29,35956.29,0],["2023-04-19",37068.34,37068.34,37068.34,37068.34,1000],["2023-04-20",37068.34,37068.34,37068.34,37068.34,0],["2023-04-21",37068.34,37068.34,37068.34,37068.34,0],["2023-04-24",37068.34,37068.34,37068.34,37068.34,0],["2023-04-25",37068.34,37068.34,37068.34,37068.34,0],["2023-04-26",37068.34,37068.34,37068.34,37068.34,0],["2023-04-27",37068.34,37068.34,37068.34,37068.34,0],["2023-04-28",37068.34,37068.34,37068.34,37068.34,0],["2023-05-04",37068.34,37068.34,37068.34,37068.34,0],["2023-05-05",37068.34,37068.34,37068.34,37068.34,0],["2023-05-08",37068.34,37068.34,37068.34,37068.34,0],["2023-05-09",37068.34,37068.34,37068.34,37068.34,0],["2023-05-10",37068.34,37068.34,37068.34,37068.34,0],["2023-05-11",37068.34,37068.34,37068.34,37068.34,0],["2023-05-12",37068.34,37068.34,37068.34,37068.34,0],["2023-05-15",34393.3,34393.3,34393.3,34393.3,100],["2023-05-16",34393.3,34393.3,34393.3,34393.3,100],["2023-05-17",34393.3,34393.3,34393.3,34393.3,0],["2023-05-18",32864.71,32864.71,32864.71,32864.71,300],["2023-05-19",32864.71,32864.71,32864.71,32864.71,100],["2023-05-22",32864.71,32864.71,32864.71,32864.71,0],["2023-05-23",32864.71,32864.71,32864.71,32864.71,0],["2023-05-24",32864.71,32864.71,32864.71,32864.71,0],["2023-05-25",32864.71,32864.71,32864.71,32864.71,0],["2023-05-26",32864.71,32864.71,32864.71,32864.71,0],["2023-05-29",32864.71,32864.71,32864.71,32864.71,0],["2023-05-30",32864.71,32864.71,32864.71,32864.71,0],["2023-05-31",32864.71,32864.71,32864.71,32864.71,0],["2023-06-01",32864.71,32864.71,32864.71,32864.71,0],["2023-06-02",32864.71,32864.71,32864.71,32864.71,0],["2023-06-05",32864.71,32864.71,32864.71,32864.71,0],["2023-06-06",32864.71,32864.71,32864.71,32864.71,0],["2023-06-07",32864.71,32864.71,32864.71,32864.71,0],["2023-06-08",36151.18,36151.18,36151.18,36151.18,2500],["2023-06-09",39437.65,39743.37,39437.65,39743.37,1000],["2023-06-12",39743.37,39743.37,39743.37,39743.37,0],["2023-06-13",35921.89,35921.89,35921.89,35921.89,900],["2023-06-14",36686.19,36686.19,36686.19,36686.19,200],["2023-06-15",36686.19,36686.19,36686.19,36686.19,0],["2023-06-16",36686.19,36686.19,36686.19,36686.19,0],["2023-06-19",36686.19,36686.19,36686.19,36686.19,0],["2023-06-20",36686.19,36686.19,36686.19,36686.19,0],["2023-06-21",36686.19,36686.19,36686.19,36686.19,0],["2023-06-22",36686.19,36686.19,36686.19,36686.19,0],["2023-06-23",36686.19,36686.19,36686.19,36686.19,0],["2023-06-26",36686.19,36686.19,36686.19,36686.19,0],["2023-06-27",36686.19,36686.19,36686.19,36686.19,0],["2023-06-28",36686.19,36686.19,36686.19,36686.19,0],["2023-06-29",36686.19,36686.19,36686.19,36686.19,0],["2023-06-30",36686.19,36686.19,36686.19,36686.19,0],["2023-07-03",38214.78,38214.78,38214.78,38214.78,1300],["2023-07-04",38214.78,38214.78,38214.78,38214.78,500],["2023-07-05",38214.78,38214.78,38214.78,38214.78,1000],["2023-07-06",38214.78,38214.78,38214.78,38214.78,0],["2023-07-07",38214.78,38214.78,38214.78,38214.78,0],["2023-07-10",38214.78,38214.78,38214.78,38214.78,0],["2023-07-11",38214.78,38214.78,38214.78,38214.78,0],["2023-07-12",38214.78,38214.78,38214.78,38214.78,0],["2023-07-13",36686.19,36686.19,36686.19,36686.19,200],["2023-07-14",36686.19,36686.19,36686.19,36686.19,0],["2023-07-17",36686.19,36686.19,36686.19,36686.19,0],["2023-07-18",36686.19,36686.19,36686.19,36686.19,5000],["2023-07-19",36686.19,36686.19,36686.19,36686.19,0],["2023-07-20",36686.19,36686.19,36686.19,36686.19,3000],["2023-07-21",36686.19,36686.19,36686.19,36686.19,0],["2023-07-24",36686.19,36686.19,36686.19,36686.19,0],["2023-07-25",36686.19,36686.19,36686.19,36686.19,0],["2023-07-26",36686.19,36686.19,36686.19,36686.19,0],["2023-07-27",36686.19,36686.19,36686.19,36686.19,0],["2023-07-28",36686.19,36686.19,36686.19,36686.19,0],["2023-07-31",36686.19,36686.19,36686.19,36686.19,0],["2023-08-01",36686.19,36686.19,36686.19,36686.19,0],["2023-08-02",36686.19,36686.19,36686.19,36686.19,17000],["2023-08-03",36686.19,36686.19,36686.19,36686.19,0],["2023-08-04",36686.19,36686.19,36686.19,36686.19,0],["2023-08-07",36686.19,36686.19,36686.19,36686.19,0],["2023-08-08",36686.19,36686.19,36686.19,36686.19,0],["2023-08-09",36686.19,36686.19,36686.19,36686.19,0],["2023-08-10",36686.19,36686.19,36686.19,36686.19,0],["2023-08-11",36686.19,36686.19,36686.19,36686.19,0],["2023-08-14",36686.19,36686.19,36686.19,36686.19,0],["2023-08-15",36686.19,36686.19,36686.19,36686.19,0],["2023-08-16",36686.19,36686.19,36686.19,36686.19,0],["2023-08-17",36686.19,36686.19,36686.19,36686.19,0],["2023-08-18",36686.19,36686.19,36686.19,36686.19,0],["2023-08-21",34469.73,34469.73,34469.73,34469.73,100],["2023-08-22",34469.73,34469.73,34469.73,34469.73,0],["2023-08-23",34469.73,34469.73,34469.73,34469.73,0],["2023-08-24",34469.73,34469.73,34469.73,34469.73,0],["2023-08-25",34469.73,34469.73,34469.73,34469.73,0],["2023-08-28",34469.73,34469.73,34469.73,34469.73,0],["2023-08-29",34469.73,34469.73,34469.73,34469.73,0],["2023-08-30",34469.73,34469.73,34469.73,34469.73,0],["2023-08-31",34469.73,34469.73,34469.73,34469.73,0],["2023-09-05",34469.73,34469.73,34469.73,34469.73,0],["2023-09-06",34469.73,34469.73,34469.73,34469.73,0],["2023-09-07",34469.73,34469.73,34469.73,34469.73,0],["2023-09-08",34469.73,34469.73,34469.73,34469.73,0],["2023-09-11",34469.73,34469.73,34469.73,34469.73,0],["2023-09-12",37450.48,37450.48,37450.48,37450.48,1000],["2023-09-13",35921.89,35921.89,35157.6,35157.6,1500],["2023-09-14",35157.6,35157.6,35157.6,35157.6,0],["2023-09-15",35157.6,35157.6,35157.6,35157.6,0],["2023-09-18",35157.6,35157.6,35157.6,35157.6,0],["2023-09-19",35539.75,35539.75,35539.75,35539.75,400],["2023-09-20",35539.75,35539.75,35539.75,35539.75,0],["2023-09-21",35539.75,35539.75,35539.75,35539.75,0],["2023-09-22",35539.75,35539.75,35539.75,35539.75,0],["2023-09-25",35539.75,35539.75,35539.75,35539.75,0],["2023-09-26",35539.75,35539.75,35539.75,35539.75,0],["2023-09-27",35539.75,35539.75,35539.75,35539.75,0],["2023-09-28",37832.63,37832.63,37832.63,37832.63,500],["2023-09-29",37832.63,37832.63,37832.63,37832.63,0],["2023-10-02",37832.63,37832.63,37832.63,37832.63,0],["2023-10-03",37832.63,37832.63,37832.63,37832.63,0],["2023-10-04",37450.48,37450.48,37450.48,37450.48,100],["2023-10-05",37450.48,37450.48,37450.48,37450.48,0],["2023-10-06",37450.48,37450.48,37450.48,37450.48,0],["2023-10-09",37450.48,37450.48,37450.48,37450.48,0],["2023-10-10",37450.48,37450.48,37450.48,37450.48,0],["2023-10-11",37450.48,37450.48,37450.48,37450.48,0],["2023-10-12",37450.48,37450.48,37450.48,37450.48,0],["2023-10-13",37450.48,37450.48,37450.48,37450.48,0],["2023-10-16",37450.48,37450.48,37450.48,37450.48,0],["2023-10-17",37450.48,37450.48,37450.48,37450.48,0],["2023-10-18",37450.48,37450.48,37450.48,37450.48,0],["2023-10-19",37450.48,37450.48,37450.48,37450.48,0],["2023-10-20",37450.48,37450.48,37450.48,37450.48,0],["2023-10-23",37450.48,37450.48,37450.48,37450.48,0],["2023-10-24",37450.48,37450.48,37450.48,37450.48,0],["2023-10-25",37450.48,37450.48,37450.48,37450.48,0],["2023-10-26",37450.48,37450.48,37450.48,37450.48,0],["2023-10-27",37450.48,37450.48,37450.48,37450.48,0],["2023-10-30",37450.48,37450.48,37450.48,37450.48,0],["2023-10-31",37450.48,37450.48,37450.48,37450.48,0],["2023-11-01",37450.48,37450.48,37450.48,37450.48,0],["2023-11-02",35921.89,35921.89,35921.89,35921.89,100],["2023-11-03",35921.89,35921.89,35921.89,35921.89,0],["2023-11-06",35921.89,35921.89,35921.89,35921.89,2000],["2023-11-07",35921.89,35921.89,35921.89,35921.89,0],["2023-11-08",35921.89,35921.89,35921.89,35921.89,0],["2023-11-09",35921.89,35921.89,35921.89,35921.89,0],["2023-11-10",35921.89,35921.89,35921.89,35921.89,0],["2023-11-13",35921.89,35921.89,35921.89,35921.89,0],["2023-11-14",35921.89,35921.89,35921.89,35921.89,0],["2023-11-15",35921.89,35921.89,35921.89,35921.89,0],["2023-11-16",35921.89,35921.89,35921.89,35921.89,0],["2023-11-17",35921.89,35921.89,35921.89,35921.89,0],["2023-11-20",35921.89,35921.89,35921.89,35921.89,0],["2023-11-21",35921.89,35921.89,35921.89,35921.89,0],["2023-11-22",35921.89,35921.89,35921.89,35921.89,0],["2023-11-23",35921.89,35921.89,35921.89,35921.89,0],["2023-11-24",35921.89,35921.89,35921.89,35921.89,0],["2023-11-27",35921.89,35921.89,35921.89,35921.89,0],["2023-11-28",35921.89,35921.89,35921.89,35921.89,0],["2023-11-29",35921.89,35921.89,35921.89,35921.89,0],["2023-11-30",35921.89,35921.89,35921.89,35921.89,0],["2023-12-01",35921.89,35921.89,35921.89,35921.89,0],["2023-12-04",35921.89,35921.89,35921.89,35921.89,0],["2023-12-05",35921.89,35921.89,35921.89,35921.89,0],["2023-12-06",35921.89,35921.89,35921.89,35921.89,0],["2023-12-07",36702.8,36702.8,36702.8,36702.8,400],["2023-12-08",36702.8,36702.8,36702.8,36702.8,0],["2023-12-11",36702.8,36702.8,36702.8,36702.8,0],["2023-12-12",36702.8,36702.8,36702.8,36702.8,0],["2023-12-13",36702.8,36702.8,36702.8,36702.8,0],["2023-12-14",36702.8,36702.8,36702.8,36702.8,0],["2023-12-15",36702.8,36702.8,36702.8,36702.8,0],["2023-12-18",36702.8,36702.8,36702.8,36702.8,0],["2023-12-19",36702.8,36702.8,36702.8,36702.8,0],["2023-12-20",36702.8,36702.8,36702.8,36702.8,0],["2023-12-21",36702.8,36702.8,36702.8,36702.8,0],["2023-12-22",36702.8,36702.8,36702.8,36702.8,0],["2023-12-25",36702.8,36702.8,36702.8,36702.8,0],["2023-12-26",36702.8,36702.8,36702.8,36702.8,0],["2023-12-27",33579.16,33579.16,33579.16,33579.16,100],["2023-12-28",30299.34,30299.34,30299.34,30299.34,600],["2023-12-29",28112.79,28112.79,28112.79,28112.79,1500],["2024-01-02",28112.79,28112.79,28112.79,28112.79,0],["2024-01-03",28112.79,28112.79,28112.79,28112.79,0],["2024-01-04",28112.79,28112.79,28112.79,28112.79,0],["2024-01-05",28112.79,28112.79,28112.79,28112.79,0],["2024-01-08",28112.79,28112.79,28112.79,28112.79,0],["2024-01-09",28112.79,28112.79,28112.79,28112.79,0],["2024-01-10",28112.79,28112.79,28112.79,28112.79,0],["2024-01-11",28112.79,28112.79,28112.79,28112.79,0],["2024-01-12",28112.79,28112.79,28112.79,28112.79,0],["2024-01-15",30924.07,30924.07,30924.07,30924.07,100],["2024-01-16",31236.43,31236.43,31236.43,31236.43,500],["2024-01-17",31236.43,31236.43,31236.43,31236.43,0],["2024-01-18",31236.43,31236.43,31236.43,31236.43,0],["2024-01-19",34360.07,34360.07,34360.07,34360.07,100],["2024-01-22",34360.07,34360.07,34360.07,34360.07,0],["2024-01-23",34360.07,34360.07,34360.07,34360.07,0],["2024-01-24",34360.07,34360.07,34360.07,34360.07,0],["2024-01-25",36702.8,37483.72,36702.8,37483.72,1200],["2024-01-26",38264.63,38655.08,38264.63,38655.08,4500],["2024-01-29",38655.08,38655.08,38655.08,38655.08,300],["2024-01-30",37874.17,38264.63,37874.17,38264.63,2500],["2024-01-31",38264.63,38264.63,38264.63,38264.63,0],["2024-02-01",38264.63,38264.63,38264.63,38264.63,0],["2024-02-02",38264.63,38264.63,38264.63,38264.63,0],["2024-02-05",38264.63,38264.63,38264.63,38264.63,0],["2024-02-06",35921.89,35921.89,35921.89,35921.89,200],["2024-02-07",38811.26,38889.35,38811.26,38889.35,1500],["2024-02-15",38889.35,38889.35,38889.35,38889.35,200],["2024-02-16",39826.45,39826.45,39045.54,39045.54,1900],["2024-02-19",41388.27,42950.09,41388.27,42950.09,9500],["2024-02-20",42950.09,46073.73,42950.09,42950.09,7700],["2024-02-21",42950.09,42950.09,39826.45,42169.18,16300],["2024-02-22",42169.18,43574.82,41388.27,43574.82,603000],["2024-02-23",46657.55,46657.55,43574.82,43574.82,900],["2024-02-26",43574.82,43574.82,42491.7,42491.7,596700],["2024-02-27",41491.89,41491.89,38242.53,38242.53,1200],["2024-02-28",38242.53,38325.84,38242.53,38325.84,1800],["2024-02-29",38325.84,42158.43,38325.84,38659.11,4500],["2024-03-01",38659.11,38659.11,38659.11,38659.11,0],["2024-03-04",39159.02,39159.02,38992.38,38992.38,1200],["2024-03-05",38992.38,40991.99,38992.38,40991.99,200],["2024-03-06",40408.77,40408.77,39159.02,39159.02,4300],["2024-03-07",39992.19,39992.19,39159.02,39159.02,800],["2024-03-08",39159.02,39159.02,39159.02,39159.02,0],["2024-03-11",39992.19,39992.19,39992.19,39992.19,700],["2024-03-12",39159.02,39159.02,39159.02,39159.02,100],["2024-03-13",41491.89,41658.53,39159.02,39159.02,2200],["2024-03-14",39992.19,40158.82,39825.55,39825.55,5700],["2024-03-15",39992.19,39992.19,39825.55,39825.55,600],["2024-03-18",41491.89,41575.21,41491.89,41575.21,1800],["2024-03-19",41241.94,41241.94,40825.36,40825.36,200],["2024-03-20",40825.36,40825.36,40825.36,40825.36,0],["2024-03-21",42075.11,42075.11,42075.11,42075.11,2000],["2024-03-22",39575.6,39575.6,39575.6,39575.6,100],["2024-03-25",39575.6,39575.6,39575.6,39575.6,3500],["2024-03-26",39575.6,39575.6,39575.6,39575.6,0],["2024-03-27",39575.6,39575.6,39575.6,39575.6,0],["2024-03-28",39575.6,39575.6,39575.6,39575.6,0],["2024-03-29",39575.6,39575.6,39575.6,39575.6,0],["2024-04-01",39992.19,39992.19,39992.19,39992.19,1800],["2024-04-02",41241.94,41241.94,41241.94,41241.94,100],["2024-04-03",41241.94,41241.94,41241.94,41241.94,0],["2024-04-04",41241.94,41241.94,41241.94,41241.94,100],["2024-04-05",41241.94,41241.94,41241.94,41241.94,0],["2024-04-08",40742.04,42075.11,38325.84,38409.16,13700],["2024-04-09",38409.16,38409.16,38409.16,38409.16,0],["2024-04-10",38409.16,38409.16,38409.16,38409.16,0],["2024-04-11",38492.48,39159.02,35076.48,39159.02,2700],["2024-04-12",39159.02,39159.02,39159.02,39159.02,0],["2024-04-15",39159.02,39325.65,39159.02,39325.65,3300],["2024-04-16",36659.5,36659.5,36659.5,36659.5,100],["2024-04-17",39992.19,40325.45,39992.19,40325.45,600],["2024-04-19",40325.45,40325.45,40325.45,40325.45,700],["2024-04-22",41575.21,41575.21,41575.21,41575.21,100],["2024-04-23",41575.21,41575.21,41575.21,41575.21,300],["2024-04-24",41575.21,41575.21,41575.21,41575.21,0],["2024-04-25",41575.21,41575.21,41575.21,41575.21,0],["2024-04-26",41575.21,41575.21,41575.21,41575.21,0],["2024-05-02",45657.75,45657.75,45407.79,45657.75,5000],["2024-05-03",45657.75,45657.75,45657.75,45657.75,0],["2024-05-06",45657.75,45657.75,45657.75,45657.75,0],["2024-05-07",45824.38,45824.38,41658.53,41658.53,1400],["2024-05-08",41658.53,41658.53,41658.53,41658.53,0],["2024-05-09",41658.53,41658.53,41658.53,41658.53,600],["2024-05-10",41658.53,41658.53,41658.53,41658.53,0],["2024-05-13",41658.53,41658.53,41658.53,41658.53,0],["2024-05-14",41658.53,41658.53,41658.53,41658.53,0],["2024-05-15",41658.53,41658.53,41658.53,41658.53,0],["2024-05-16",41658.53,41658.53,41658.53,41658.53,0],["2024-05-17",41658.53,41658.53,41658.53,41658.53,0],["2024-05-20",42491.7,45824.38,42491.7,45824.38,1500],["2024-05-21",45824.38,45824.38,45657.75,45824.38,1100],["2024-05-22",45824.38,45824.38,45824.38,45824.38,200],["2024-05-23",45824.38,45824.38,45824.38,45824.38,300],["2024-05-24",46240.96,46240.96,46240.96,46240.96,100],["2024-05-27",45824.38,46240.96,45824.38,46240.96,8100],["2024-05-28",46240.96,46240.96,46240.96,46240.96,0],["2024-05-29",41658.53,41658.53,41658.53,41658.53,200],["2024-05-30",41658.53,41658.53,41658.53,41658.53,0],["2024-05-31",45824.38,45824.38,45824.38,45824.38,100],["2024-06-03",47074.14,47074.14,47074.14,47074.14,100],["2024-06-04",47074.14,47907.31,47074.14,47907.31,600],["2024-06-05",47907.31,47907.31,47907.31,47907.31,600],["2024-06-06",48740.48,49157.06,48740.48,49157.06,200],["2024-06-07",47907.31,47907.31,47907.31,47907.31,700],["2024-06-10",45824.38,45824.38,44574.62,44574.62,400],["2024-06-11",44574.62,44574.62,44574.62,44574.62,70000],["2024-06-12",47907.31,47907.31,47907.31,47907.31,200],["2024-06-13",44991.21,47907.31,44991.21,44991.21,47100],["2024-06-14",48323.89,48323.89,48240.57,48323.89,900],["2024-06-17",44991.21,44991.21,44991.21,44991.21,200],["2024-06-18",47907.31,47907.31,44991.21,44991.21,200],["2024-06-19",44991.21,44991.21,44991.21,44991.21,0],["2024-06-20",44991.21,44991.21,44991.21,44991.21,0],["2024-06-21",48740.48,48740.48,48740.48,48740.48,300],["2024-06-24",48740.48,49990.23,48740.48,49990.23,800],["2024-06-25",49990.23,51656.57,48407.21,48407.21,1600],["2024-06-26",50406.82,50406.82,46240.96,46240.96,300],["2024-06-27",46240.96,46240.96,46240.96,46240.96,0],["2024-06-28",49990.23,50823.4,46657.55,46657.55,800],["2024-07-01",46657.55,46657.55,46657.55,46657.55,0],["2024-07-02",49990.23,50240.18,45824.38,45824.38,500],["2024-07-03",49990.23,50156.87,45407.79,45407.79,500],["2024-07-04",45407.79,45407.79,45407.79,45407.79,0],["2024-07-05",45407.79,45407.79,45407.79,45407.79,0],["2024-07-08",45407.79,45407.79,45407.79,45407.79,0],["2024-07-09",45407.79,45407.79,45407.79,45407.79,0],["2024-07-10",45407.79,45407.79,45407.79,45407.79,0],["2024-07-11",45407.79,45407.79,45407.79,45407.79,0],["2024-07-12",45407.79,45407.79,45407.79,45407.79,0],["2024-07-15",45407.79,45407.79,45407.79,45407.79,0],["2024-07-16",45407.79,45407.79,45407.79,45407.79,0],["2024-07-17",45407.79,45407.79,45407.79,45407.79,0],["2024-07-18",45407.79,45407.79,45407.79,45407.79,0],["2024-07-19",45407.79,45407.79,45407.79,45407.79,0],["2024-07-22",45407.79,45407.79,45407.79,45407.79,100],["2024-07-23",45407.79,45407.79,45407.79,45407.79,0],["2024-07-24",45407.79,45407.79,45407.79,45407.79,0],["2024-07-25",45407.79,45407.79,45407.79,45407.79,0],["2024-07-26",45407.79,45407.79,45407.79,45407.79,0],["2024-07-29",45407.79,45407.79,45407.79,45407.79,0],["2024-07-30",45407.79,45407.79,45407.79,45407.79,400],["2024-07-31",45407.79,45407.79,45407.79,45407.79,0],["2024-08-01",45407.79,45407.79,45407.79,45407.79,0],["2024-08-02",45407.79,45407.79,45407.79,45407.79,0],["2024-08-05",45407.79,45407.79,45407.79,45407.79,0],["2024-08-06",45407.79,45407.79,45407.79,45407.79,0],["2024-08-07",45407.79,45407.79,45407.79,45407.79,0],["2024-08-08",45407.79,45407.79,45407.79,45407.79,0],["2024-08-09",45407.79,45407.79,45407.79,45407.79,0],["2024-08-12",45407.79,45407.79,45407.79,45407.79,0],["2024-08-13",45407.79,45407.79,45407.79,45407.79,0],["2024-08-14",45407.79,45407.79,45407.79,45407.79,0],["2024-08-15",45407.79,45407.79,45407.79,45407.79,0],["2024-08-16",45407.79,45407.79,45407.79,45407.79,0],["2024-08-19",49906.91,49906.91,49906.91,49906.91,600],["2024-08-20",50823.4,54822.62,50823.4,51656.57,1200],["2024-08-21",56822.23,56822.23,56822.23,56822.23,200],["2024-08-22",62487.79,62487.79,58321.94,62404.47,500],["2024-08-23",66653.64,66653.64,56488.96,56488.96,600],["2024-08-26",60821.45,61821.25,52489.74,61654.62,1900],["2024-08-27",61654.62,62487.79,61654.62,62487.79,1300],["2024-08-28",56822.23,63320.96,56822.23,63320.96,600],["2024-08-29",57322.13,63320.96,57322.13,63320.96,400],["2024-08-30",63320.96,64987.3,59155.11,59155.11,3400],["2024-09-04",62487.79,63820.86,59238.42,59405.06,900],["2024-09-05",63820.86,64570.72,59488.38,59488.38,900],["2024-09-06",59488.38,59488.38,59488.38,59488.38,0],["2024-09-09",59488.38,59488.38,59488.38,59488.38,0],["2024-09-10",64570.72,64654.03,61737.94,61737.94,700],["2024-09-11",61654.62,61654.62,55822.43,55822.43,400],["2024-09-12",55822.43,55822.43,55822.43,55822.43,0],["2024-09-13",53406.23,59988.28,53406.23,54156.08,500],["2024-09-16",54156.08,54156.08,50740.09,53322.91,800],["2024-09-17",52073.16,58655.21,52073.16,53906.13,5400],["2024-09-18",54572.67,54989.26,53906.13,53906.13,65100],["2024-09-19",54989.26,54989.26,54739.3,54739.3,66000],["2024-09-20",56655.6,56655.6,56655.6,56655.6,66200],["2024-09-23",61238.03,61238.03,57072.18,57072.18,67200],["2024-09-24",58238.62,62487.79,57905.35,62487.79,73700],["2024-09-25",59238.42,63237.64,59238.42,62487.79,66500],["2024-09-26",59988.28,60821.45,58405.25,60821.45,67900],["2024-09-27",60071.6,66903.59,59988.28,62487.79,77900],["2024-09-30",63404.28,68486.62,62737.74,66986.91,73400],["2024-10-01",65570.52,69153.15,65570.52,65987.11,67700],["2024-10-02",66403.69,67070.23,66403.69,67070.23,1300],["2024-10-03",66736.96,66736.96,66736.96,66736.96,700],["2024-10-04",69986.32,69986.32,65403.89,65403.89,300],["2024-10-07",65820.47,65820.47,65570.52,65570.52,600],["2024-10-08",65570.52,65737.16,62487.79,62487.79,7200],["2024-10-09",62487.79,62487.79,62487.79,62487.79,0],["2024-10-10",66653.64,66653.64,66653.64,66653.64,100],["2024-10-11",62487.79,62487.79,62487.79,62487.79,100],["2024-10-14",62487.79,62487.79,62487.79,62487.79,0],["2024-10-15",62904.38,62904.38,62487.79,62487.79,400],["2024-10-16",62487.79,62487.79,62487.79,62487.79,0],["2024-10-17",62487.79,62487.79,62487.79,62487.79,0],["2024-10-18",66653.64,68736.57,66653.64,68736.57,500],["2024-10-21",69236.47,70069.64,69236.47,70069.64,1300],["2024-10-22",70069.64,70069.64,70069.64,70069.64,0],["2024-10-23",70069.64,72402.52,66820.28,66820.28,2600],["2024-10-24",73319.01,73319.01,67903.4,71985.93,500],["2024-10-25",72402.52,72485.84,72402.52,72402.52,1500],["2024-10-28",74985.35,74985.35,65320.57,65320.57,4700],["2024-10-29",71819.3,71819.3,71819.3,71819.3,600200],["2024-10-30",75818.52,75818.52,67486.81,74985.35,1100],["2024-10-31",77484.86,77484.86,77484.86,77484.86,600],["2024-11-01",77484.86,78318.03,70819.5,78318.03,3300],["2024-11-04",78318.03,86149.83,78318.03,86149.83,5700],["2024-11-05",86149.83,89982.42,86149.83,89982.42,1700],["2024-11-06",91565.44,94981.44,91565.44,94981.44,4700],["2024-11-07",97480.95,104479.58,97480.95,104479.58,10600],["2024-11-08",104479.58,108312.17,104479.58,108312.17,5700],["2024-11-11",108312.17,113311.19,99980.46,108312.17,8400],["2024-11-12",110004.55,110004.55,110004.55,110004.55,400],["2024-11-13",109158.36,112120.02,109158.36,112120.02,2800],["2024-11-14",113220.06,123289.71,113220.06,123120.47,9200],["2024-11-15",125235.95,125235.95,125235.95,125235.95,3500],["2024-11-18",126843.7,130143.84,126843.7,126928.32,5000],["2024-11-19",126928.32,126928.32,122697.38,126928.32,500],["2024-11-20",117620.25,126674.47,117620.25,126674.47,400],["2024-11-21",114066.25,114066.25,114066.25,114066.25,700],["2024-11-22",112120.02,124389.76,107465.98,117620.25,6700],["2024-11-25",116774.06,118466.44,115927.87,118466.44,4000],["2024-11-26",122697.38,130313.08,122697.38,125235.95,5200],["2024-11-27",126843.7,128620.7,126843.7,127859.13,8500],["2024-11-28",127774.51,127774.51,126082.13,127774.51,2900],["2024-11-29",127774.51,127774.51,126928.32,126928.32,3800],["2024-12-02",139621.16,139621.16,129466.89,137928.78,13100],["2024-12-03",138774.97,140467.34,137928.78,140467.34,10300],["2024-12-04",142159.72,150621.61,142159.72,150621.61,10900],["2024-12-05",150621.61,160775.88,150621.61,160775.88,8700],["2024-12-06",169237.76,176853.46,169237.76,176853.46,8400],["2024-12-09",193777.24,194538.81,176853.46,186161.54,8000],["2024-12-10",198008.18,198008.18,167545.39,182776.79,3700],["2024-12-11",186161.54,186161.54,170422.43,170422.43,2900],["2024-12-12",181084.41,181084.41,170591.67,171776.33,1500],["2024-12-13",169237.76,172622.52,169237.76,169237.76,7800],["2024-12-16",171776.33,172622.52,155698.74,169153.15,5100],["2024-12-17",160775.88,169237.76,156544.93,169237.76,4900],["2024-12-18",165853.01,165853.01,157391.12,157391.12,500],["2024-12-19",157391.12,163822.16,156544.93,163822.16,1900],["2024-12-20",163822.16,180068.98,163822.16,174568.75,1300],["2024-12-23",176007.28,191238.67,170930.14,187853.92,6400],["2024-12-24",193777.24,203085.32,193777.24,194708.05,4200],["2024-12-25",195892.71,211547.21,194708.05,194708.05,4500],["2024-12-26",201392.94,202916.08,194708.05,202916.08,2900],["2024-12-27",198008.18,207147.02,194623.43,196485.04,4900],["2024-12-30",196485.04,196485.04,184469.16,194792.67,3000],["2024-12-31",183199.88,195385.0,183199.88,195300.38,600],["2025-01-02",188700.11,188700.11,184469.16,184892.26,700],["2025-01-03",184892.26,184892.26,184469.16,184469.16,400],["2025-01-06",184469.16,192000.24,184469.16,192000.24,200],["2025-01-07",177699.65,191831.01,177699.65,191831.01,200],["2025-01-08",178884.32,191238.67,178884.32,191238.67,200],["2025-01-09",191323.29,197077.38,186161.54,197077.38,500],["2025-01-10",196823.52,203085.32,196823.52,197077.38,2500],["2025-01-13",197077.38,197077.38,197077.38,197077.38,100],["2025-01-14",197077.38,197077.38,197077.38,197077.38,0],["2025-01-15",188700.11,189461.68,181930.6,189461.68,900],["2025-01-16",189461.68,189461.68,189461.68,189461.68,0],["2025-01-17",182861.4,190223.25,182776.79,190223.25,6100],["2025-01-20",177699.65,185315.35,171268.62,177784.27,12200],["2025-01-21",177699.65,177699.65,168391.58,177699.65,4700],["2025-01-22",177699.65,177699.65,169237.76,169237.76,6300],["2025-01-23",170930.14,177699.65,169237.76,169322.38,5600],["2025-01-24",169237.76,173468.71,169237.76,171099.38,3700],["2025-02-03",171099.38,171776.33,169237.76,171776.33,3600],["2025-02-04",183622.97,188953.96,181930.6,187938.54,4100],["2025-02-05",204777.7,204777.7,202239.13,204354.6,3900],["2025-02-06",204693.08,224747.75,204693.08,224747.75,4700],["2025-02-07",247171.76,247171.76,247087.14,247171.76,20800],["2025-02-10",250471.89,271880.47,247171.76,261218.49,11900],["2025-02-11",261472.35,283473.26,261472.35,266549.48,7200],["2025-02-12",262318.53,293204.43,262318.53,293204.43,19700],["2025-02-13",295319.9,322482.56,293204.43,322482.56,44900],["2025-02-14",345245.04,354553.12,296166.09,303274.07,33200],["2025-02-17",303781.79,333567.63,303781.79,314782.24,38600],["2025-02-18",338475.53,338475.53,283304.02,283304.02,38200],["2025-02-19",284243.24,284243.24,255041.92,255041.92,28200],["2025-02-20",238221.28,280486.35,238221.28,280486.35,16100],["2025-02-21",298843.9,298843.9,264690.31,273228.71,7600],["2025-02-24",248552.74,260421.11,248467.36,251882.72,6700],["2025-02-25",241038.95,259567.27,241038.95,252395.02,6700],["2025-02-26",252821.94,256151.91,252821.94,253163.48,5400],["2025-02-27",260421.11,278437.13,260421.11,278437.13,16400],["2025-02-28",278949.44,302259.26,278949.44,290305.5,7600],["2025-03-03",290305.5,291244.73,265202.62,286890.14,2700],["2025-03-04",273228.71,273228.71,258201.13,260421.11,5700],["2025-03-05",281767.11,285950.92,260421.11,262982.63,6200],["2025-03-06",264690.31,272289.49,262982.63,262982.63,1400],["2025-03-07",268105.67,268105.67,252395.02,256151.91,2900],["2025-03-10",256151.91,281767.11,256151.91,281767.11,7000],["2025-03-11",281767.11,286036.3,271606.41,271606.41,1400],["2025-03-12",271777.18,271862.57,264690.31,268959.51,3200],["2025-03-13",268959.51,268959.51,262982.63,263836.47,4000],["2025-03-14",265544.15,281767.11,265544.15,280742.5,2600],["2025-03-17",281767.11,287743.98,281767.11,287743.98,4400],["2025-03-18",274082.55,277583.29,274082.55,277497.91,1700],["2025-03-19",274082.55,274082.55,273228.71,274082.55,1300],["2025-03-20",274936.39,280913.27,269471.81,280913.27,3300],["2025-03-21",281767.11,281767.11,274936.39,280913.27,3000],["2025-03-24",280913.27,283474.79,280913.27,282877.1,5300],["2025-03-25",282877.1,282877.1,272460.25,282877.1,700],["2025-03-26",282877.1,284755.55,278266.36,278266.36,1900],["2025-03-27",278351.75,280059.43,272374.87,280059.43,3600],["2025-03-28",289451.66,303966.94,280059.43,283474.79,9900],["2025-03-31",284499.39,290220.12,281767.11,286890.14,13400],["2025-04-01",295428.54,307382.3,295428.54,303113.1,6500],["2025-04-02",315920.69,323605.25,298929.28,303113.1,2100],["2025-04-03",299697.74,303113.1,274509.47,297990.06,32500],["2025-04-04",275790.23,280913.27,273228.71,277583.29,7700],["2025-04-08",277668.68,285950.92,249833.5,249918.88,18400],["2025-04-09",255298.08,255981.15,230878.26,255127.31,6400],["2025-04-10",280059.43,280571.73,280059.43,280571.73,3200],["2025-04-11",281767.11,281767.11,253675.78,278351.75,3300],["2025-04-14",280400.96,286036.3,274082.55,279717.89,5200],["2025-04-15",280059.43,281681.72,268959.51,279974.04,5100],["2025-04-16",284328.63,287573.22,273228.71,278266.36,7000],["2025-04-17",281681.72,281681.72,273484.86,279803.27,3200],["2025-04-18",280059.43,307553.07,277497.91,303113.1,19400],["2025-04-21",305674.62,312505.34,296197.0,296453.15,5200],["2025-04-22",297136.22,326081.39,277497.91,294574.7,18300],["2025-04-23",298843.9,298843.9,278351.75,279205.59,6900],["2025-04-24",279205.59,279717.89,273741.01,274253.32,4700],["2025-04-25",264690.31,293720.86,264690.31,273911.78,6600],["2025-04-28",274936.39,275277.92,274936.39,274936.39,3700],["2025-04-29",274936.39,275107.16,272460.25,272460.25,4900],["2025-05-05",281340.19,281340.19,270752.57,272460.25,2100],["2025-05-06",257005.75,270667.19,257005.75,270240.27,2000],["2025-05-07",265800.3,272374.87,265800.3,272374.87,2700],["2025-05-08",259652.66,268191.05,259652.66,268191.05,600],["2025-05-09",263836.47,270667.19,263836.47,268703.36,2700],["2025-05-12",268788.74,281767.11,268703.36,268959.51,8600],["2025-05-13",268959.51,268959.51,266312.61,267251.83,5700],["2025-05-14",272374.87,272374.87,266483.38,266483.38,4100],["2025-05-15",264690.31,266483.38,257005.75,257005.75,6900],["2025-05-16",248979.66,249662.73,235659.76,247186.6,11100],["2025-05-19",246759.68,247613.52,246759.68,247613.52,1300],["2025-05-20",254871.16,264690.31,254871.16,262982.63,4800],["2025-05-21",262897.25,271521.03,262555.71,264690.31,3700],["2025-05-22",262982.63,262982.63,243344.32,245905.84,8000],["2025-05-23",256151.91,260421.11,256151.91,259567.27,609700],["2025-05-26",267305.05,276889.34,256138.03,256753.54,2000],["2025-05-27",256753.54,256753.54,254555.3,254555.3,608300],["2025-05-28",254467.37,254467.37,253676.01,253676.01,1500],["2025-05-29",253676.01,253676.01,253236.36,253236.36,700],["2025-05-30",246289.95,246377.88,244531.36,244531.36,3300],["2025-06-02",244531.36,246202.02,239167.68,246202.02,1400],["2025-06-03",245322.73,246202.02,245322.73,246202.02,800],["2025-06-04",246202.02,249015.76,244795.15,249015.76,800],["2025-06-05",225186.92,250686.42,225186.92,250686.42,1700],["2025-06-06",250510.56,250510.56,238288.38,246202.02,500],["2025-06-09",246202.02,246202.02,242684.85,242684.85,1500],["2025-06-10",242684.85,242684.85,242684.85,242684.85,700],["2025-06-11",236617.73,242596.92,236617.73,239871.11,500],["2025-06-12",245938.23,245938.23,233891.92,240046.97,1300],["2025-06-13",240046.97,245674.45,237936.67,242596.92,8100],["2025-06-16",242596.92,242596.92,239167.68,239431.47,2200],["2025-06-17",239519.39,240134.9,239431.47,240046.97,1100],["2025-06-18",239255.61,239255.61,231429.9,237409.09,5000],["2025-06-19",237409.09,237409.09,235650.51,237409.09,1300],["2025-06-20",234595.35,237321.16,234243.64,237321.16,600],["2025-06-23",237321.16,237409.09,229495.46,237321.16,4000],["2025-06-24",238728.03,238728.03,231869.55,237409.09,400],["2025-06-25",237848.74,238288.38,237321.16,237321.16,3700],["2025-06-26",237409.09,237409.09,237321.16,237321.16,400],["2025-06-27",237409.09,237409.09,233364.34,237233.23,1700],["2025-06-30",244443.44,244443.44,237409.09,237409.09,6600],["2025-07-01",237409.09,237409.09,235826.36,237409.09,800],["2025-07-02",238288.38,238288.38,234771.21,237409.09,900],["2025-07-03",241365.91,250158.84,241365.91,247872.68,6000],["2025-07-04",247872.68,247872.68,247872.68,247872.68,900],["2025-07-07",252357.07,252357.07,244267.58,244267.58,1300],["2025-07-08",249719.19,251477.78,248576.11,249719.19,6000],["2025-07-09",249982.98,249982.98,249807.12,249807.12,300],["2025-07-10",249807.12,249807.12,239431.47,246289.95,7800],["2025-07-11",246202.02,246289.95,245938.23,245938.23,2700],["2025-07-14",241805.56,243388.28,237409.09,243388.28,9600],["2025-07-15",242684.85,242684.85,239167.68,242596.92,400],["2025-07-16",242596.92,243564.14,239255.61,243564.14,900],["2025-07-17",243564.14,267920.56,241805.56,267920.56,11300],["2025-07-18",294651.06,294651.06,282253.03,283132.32,9700],["2025-07-21",311445.56,311445.56,291133.89,303443.99,11700],["2025-07-22",309511.11,319183.33,306433.59,316545.46,9600],["2025-07-23",306433.59,306433.59,298959.6,299838.89,9700],["2025-07-24",299838.89,302916.42,293068.33,301157.83,4100],["2025-07-25",294651.06,297201.01,290254.6,290430.46,11700],["2025-07-28",298080.3,298080.3,290430.46,297113.08,10300],["2025-07-29",298959.6,299223.38,282253.03,282253.03,8600],["2025-07-30",291749.39,291749.39,277944.5,289902.88,4700],["2025-07-31",281373.74,289727.02,279615.15,288847.73,5000],["2025-08-01",288847.73,288847.73,281373.74,286561.57,8000],["2025-08-04",278823.79,282253.03,276977.27,282253.03,7300],["2025-08-05",282253.03,282253.03,278120.35,282165.1,2500],["2025-08-06",281901.31,282077.17,281725.46,282077.17,600],["2025-08-07",282077.17,288408.08,279615.15,285242.63,1400],["2025-08-08",285242.63,285242.63,279615.15,279703.08,2800],["2025-08-11",285770.2,287528.79,278823.79,285770.2,6600],["2025-08-12",282516.82,287089.14,276977.27,287089.14,5500],["2025-08-13",280494.45,286913.28,277944.5,286385.71,2400],["2025-08-14",279351.36,283132.32,278735.86,283132.32,1700],["2025-08-15",285770.2,285858.13,283132.32,284011.62,7200],["2025-08-18",284011.62,284011.62,279175.51,279615.15,5500],["2025-08-19",281197.88,281197.88,269942.93,276889.34,10800],["2025-08-20",276097.98,276097.98,263787.88,263875.81,1200],["2025-08-21",263875.81,276097.98,263875.81,269063.64,4900],["2025-08-22",267217.12,267217.12,262029.29,263875.81,9900],["2025-08-25",267305.05,267305.05,262908.59,263787.88,4000],["2025-08-26",263787.88,263787.88,261325.86,262117.22,2800],["2025-08-27",263367.1,264259.87,261492.28,263456.38,4400],["2025-08-28",258903.25,263545.65,258903.25,262474.33,3400],["2025-08-29",262474.33,262474.33,255332.17,255332.17,4800],["2025-09-03",255421.45,263902.76,255332.17,260778.07,8200],["2025-09-04",266045.41,272294.8,263545.65,265777.58,8100],["2025-09-05",271312.75,271580.58,266938.18,267920.23,6500],["2025-09-08",267741.67,275865.88,262474.33,274973.11,16300],["2025-09-09",268098.78,269973.6,268098.78,269705.77,5200],["2025-09-10",272294.8,273455.4,268188.06,268188.06,9500],["2025-09-11",272294.8,272294.8,267473.84,267830.95,3300],["2025-09-12",268455.89,268723.72,267830.95,268009.5,8000],["2025-09-15",273187.57,274169.62,268009.5,268455.89,10600],["2025-09-16",271848.41,272741.18,270955.64,270955.64,3200],["2025-09-17",271044.92,275955.16,271044.92,272562.63,5800],["2025-09-18",273187.57,278544.19,272741.18,278544.19,4000],["2025-09-19",273812.51,276758.65,272294.8,275865.88,2300],["2025-09-22",276312.26,276758.65,270509.26,276222.99,8400],["2025-09-23",276133.71,276758.65,274080.34,275865.88,4000],["2025-09-24",276758.65,278544.19,275865.88,278544.19,5600],["2025-09-25",275865.88,276758.65,273633.95,276758.65,600],["2025-09-26",277651.42,289257.43,277651.42,285507.79,12600],["2025-09-29",279883.34,281222.5,276758.65,281222.5,1900],["2025-09-30",280954.67,280954.67,271402.03,272741.18,5700],["2025-10-01",272741.18,273009.02,271937.69,272741.18,5100],["2025-10-02",272741.18,272741.18,264795.53,270062.87,5600],["2025-10-03",270062.87,270062.87,270062.87,270062.87,200],["2025-10-06",270062.87,272294.8,269616.49,272294.8,700],["2025-10-07",285150.68,285239.96,268009.5,273991.06,1200],["2025-10-08",272294.8,272741.18,268723.72,269705.77,6600],["2025-10-09",270687.81,270687.81,267473.84,269616.49,7300],["2025-10-10",266134.69,271402.03,266045.41,267741.67,6900],["2025-10-13",272741.18,284972.13,272294.8,277651.42,10700],["2025-10-14",282115.27,282115.27,277562.14,277562.14,4000],["2025-10-15",270777.09,270777.09,269616.49,269616.49,3800],["2025-10-16",269795.04,278544.19,269795.04,278544.19,4100],["2025-10-17",278544.19,278544.19,272294.8,276758.65,1200],["2025-10-20",275865.88,284793.58,269705.77,269705.77,6900],["2025-10-21",269705.77,272294.8,261581.56,267741.67,20100],["2025-10-22",263902.76,266938.18,260688.79,266938.18,6600],["2025-10-23",266938.18,266938.18,258010.48,266581.07,9600],["2025-10-24",266938.18,266938.18,258010.48,258010.48,8300],["2025-10-27",253635.91,258010.48,250957.6,250957.6,10800],["2025-10-28",249975.55,250868.32,240155.09,250868.32,25200],["2025-10-29",253546.63,261581.56,253546.63,253903.74,3900],["2025-10-30",255332.17,255332.17,249975.55,250064.83,12400],["2025-10-31",249082.78,249082.78,239262.32,239351.59,8100],["2025-11-03",240601.47,242744.12,239351.59,242744.12,4700],["2025-11-04",236584.01,242833.39,236584.01,242744.12,5800],["2025-11-05",245958.09,245958.09,242744.12,245422.43,1200],["2025-11-06",241047.86,244618.93,240155.09,244618.93,2100],["2025-11-07",244618.93,244618.93,240422.92,242833.39,500],["2025-11-10",239262.32,241940.62,233012.93,235691.24,5600],["2025-11-11",235691.24,235691.24,224978.0,232120.16,6000],["2025-11-12",232120.16,232120.16,225870.77,230334.62,11400],["2025-11-13",230334.62,230334.62,228549.08,228549.08,5600],["2025-11-14",228549.08,228906.19,225870.77,228906.19,4800],["2025-11-17",228549.08,233905.7,228549.08,233459.31,6500],["2025-11-18",233459.31,237476.78,233459.31,237476.78,6700],["2025-11-19",237476.78,237923.16,235869.79,237655.33,2600],["2025-11-20",234709.19,237566.05,234619.91,237387.5,5100],["2025-11-21",235869.79,236137.62,232387.99,234173.53,4800],["2025-11-24",233158.59,235280.73,233158.59,235280.73,1700],["2025-11-25",237587.4,237587.4,231128.72,234358.06,3100],["2025-11-26",234358.06,236203.4,234265.79,236111.13,2800],["2025-11-27",232974.06,236572.47,232604.99,236572.47,4000],["2025-11-28",237126.07,239894.08,232604.99,238879.14,5000],["2025-12-01",238879.14,238879.14,234542.6,234634.86,1700],["2025-12-02",234358.06,234542.6,229836.98,234358.06,1700],["2025-12-03",230851.92,236111.13,230667.38,232512.72,5000],["2025-12-04",236018.87,236018.87,230667.38,230851.92,5200],["2025-12-05",231128.72,232051.39,228822.04,232051.39,3200],["2025-12-08",227438.04,230667.38,227438.04,230575.12,7100],["2025-12-09",226054.04,230482.85,222363.36,225869.5,7500],["2025-12-10",221440.69,222640.16,219595.35,222640.16,7100],["2025-12-11",222732.43,226976.71,220148.95,222640.16,2500],["2025-12-12",224116.43,224208.7,219226.28,219595.35,6800],["2025-12-15",216827.34,222363.36,212306.26,222363.36,1400],["2025-12-16",222363.36,222363.36,222363.36,222363.36,100],["2025-12-17",222363.36,222363.36,218303.61,220518.02,2100],["2025-12-18",220518.02,220979.35,220518.02,220518.02,4000],["2025-12-19",220518.02,220518.02,220056.68,220518.02,2200],["2025-12-22",220518.02,221256.15,216827.34,221256.15,8000],["2025-12-23",221256.15,221256.15,218857.21,220610.29,2900],["2025-12-24",220610.29,222732.43,220610.29,222455.62,8200],["2025-12-25",222455.62,222455.62,220518.02,222363.36,2700],["2025-12-26",219134.01,221440.69,215904.67,220887.09,5800],["2025-12-29",220518.02,222363.36,215904.67,221440.69,1700],["2025-12-30",217750.01,222363.36,216827.34,221256.15,2500],["2025-12-31",221256.15,221256.15,220887.09,221163.89,300],["2026-01-05",217750.01,217750.01,213136.66,213136.66,1600],["2026-01-06",213136.66,220056.68,213136.66,219595.35,11500],["2026-01-07",217750.01,230667.38,217750.01,221902.02,8500],["2026-01-08",226054.04,227438.04,211291.32,222547.89,4200],["2026-01-09",226976.71,226976.71,215443.34,221256.15,4800],["2026-01-12",214059.33,221256.15,212306.26,219595.35,4100],["2026-01-13",218488.15,218580.41,213136.66,217473.21,12400],["2026-01-14",218672.68,218672.68,213228.93,217380.94,3700],["2026-01-15",214059.33,214059.33,210368.65,213967.06,9900],["2026-01-16",217288.67,217750.01,212675.33,213967.06,5200],["2026-01-19",213967.06,213967.06,208154.25,213874.8,2800],["2026-01-20",213874.8,213874.8,210368.65,210829.99,14100],["2026-01-21",219595.35,219595.35,209076.92,212213.99,5100],["2026-01-22",212213.99,212213.99,205939.84,208523.31,4100],["2026-01-23",212213.99,212213.99,207600.64,207600.64,4000],["2026-01-26",207416.11,210368.65,207139.31,207600.64,2800],["2026-01-27",208523.31,210368.65,207600.64,207600.64,3800],["2026-01-28",208523.31,210829.99,204463.57,210184.12,5600],["2026-01-29",212121.73,231128.72,212121.73,231128.72,50800],["2026-01-30",248198.1,248198.1,226054.04,230575.12,18800],["2026-02-02",223286.03,223470.56,207600.64,207600.64,26800],["2026-02-03",207600.64,210368.65,190069.92,201141.96,26000],["2026-02-04",201234.23,204832.64,191177.13,200219.29,11600],["2026-02-05",193945.14,195605.94,186379.25,194591.0,33800],["2026-02-06",184533.91,184533.91,179736.02,184533.91,28000],["2026-02-09",180197.36,188962.72,179182.42,179366.96,20800],["2026-02-10",179459.22,179459.22,169309.86,177613.89,21800],["2026-02-11",177613.89,177613.89,167003.19,174200.01,13600],["2026-02-12",174200.01,177982.95,174200.01,177152.55,4200],["2026-02-13",177152.55,177152.55,173461.87,177152.55,2600],["2026-02-23",177152.55,177337.08,177152.55,177152.55,3000],["2026-02-24",178075.22,178075.22,175307.21,177060.28,5200],["2026-02-25",176322.15,177152.55,175768.55,176968.02,5300],["2026-02-26",177060.28,177706.15,176875.75,177152.55,9000],["2026-02-27",178997.89,193760.6,178997.89,189147.25,15000],["2026-03-02",189147.25,198281.68,186379.25,196528.61,18800],["2026-03-03",198373.95,198373.95,184626.17,193668.33,12300],["2026-03-04",184626.17,184995.24,175307.21,183795.77,4300],["2026-03-05",186379.25,190531.26,184533.91,185456.58,8700],["2026-03-06",185456.58,188224.58,183611.24,186010.18,7900],["2026-03-09",184533.91,193668.33,170232.53,170232.53,11500],["2026-03-10",166080.52,180381.89,166080.52,178997.89,4400],["2026-03-11",180935.5,191915.26,180935.5,187209.65,7500],["2026-03-12",187301.92,191915.26,186379.25,191638.46,8100],["2026-03-13",193760.6,210368.65,188224.58,193299.27,7100],["2026-03-16",206493.44,206493.44,193945.14,198097.15,19400],["2026-03-17",198097.15,200127.02,195605.94,196528.61,14300],["2026-03-18",199296.62,199296.62,193760.6,194683.27,11700],["2026-03-19",195453.53,200267.66,180144.61,192468.77,9800],["2026-03-20",178700.37,190157.99,178700.37,189676.58,2500],["2026-03-23",189676.58,189676.58,173597.4,183225.65,7300],["2026-03-24",188713.75,188713.75,182551.67,182551.67,2100],["2026-03-25",182936.8,184669.89,181973.98,184669.89,2900],["2026-03-26",181107.43,182936.8,181107.43,181973.98,2200],["2026-03-27",181973.98,183033.09,181973.98,182936.8,3000],["2026-03-30",181973.98,185825.28,181877.7,183995.91,4800],["2026-03-31",183995.91,184958.74,181973.98,184958.74,6500],["2026-04-01",183899.63,183899.63,181492.57,181973.98,3300],["2026-04-02",181011.15,183418.22,178892.94,182936.8,3300],["2026-04-03",182936.8,183899.63,182647.96,182647.96,2700],["2026-04-06",182744.24,182840.52,173404.83,182840.52,7100],["2026-04-07",182744.24,182744.24,176197.03,181973.98,1500],["2026-04-08",182455.39,182936.8,180048.33,181203.72,3000],["2026-04-09",179759.48,181492.57,179759.48,181492.57,1300],["2026-04-10",181973.98,182744.24,179278.07,182744.24,1800],["2026-04-13",182744.24,182840.52,179085.5,182551.67,4700],["2026-04-14",179278.07,182166.54,179278.07,179952.04,2000],["2026-04-15",179085.5,181492.57,179085.5,181492.57,1900],["2026-04-16",181011.15,181011.15,179278.07,179278.07,4100],["2026-04-17",179278.07,181203.72,178604.09,178604.09,4600],["2026-04-20",179566.91,179566.91,176774.72,178122.68,7000],["2026-04-21",178122.68,178122.68,176197.03,177641.26,4300],["2026-04-22",177159.85,177159.85,173404.83,175234.2,1900],["2026-04-23",176197.03,176197.03,172442.01,173597.4,9200],["2026-04-24",172345.72,172345.72,170420.07,172249.44,2600],["2026-04-28",166761.34,168975.84,165702.23,168975.84,4700],["2026-04-29",166568.77,166568.77,166568.77,166568.77,2300],["2026-05-04",163680.3,166953.9,163680.3,166857.62,6000],["2026-05-05",166568.77,166568.77,164643.12,164643.12,1200],["2026-05-06",164643.12,166568.77,163680.3,166568.77,5700],["2026-05-07",166568.77,169649.81,166568.77,169457.25,8800],["2026-05-08",171382.9,171768.03,168013.01,171382.9,1200],["2026-05-11",171382.9,171382.9,171094.05,171094.05,1400],["2026-05-12",164450.56,165413.38,164450.56,165413.38,800],["2026-05-13",165702.23,169168.4,165605.95,168590.71,3100],["2026-05-14",168783.27,168783.27,168398.14,168398.14,500],["2026-05-15",168398.14,172345.72,165605.95,170323.79,2700],["2026-05-18",170323.79,171382.9,169457.25,169457.25,1300],["2026-05-19",168975.84,168975.84,165605.95,168494.42,1600],["2026-05-20",166665.06,167531.6,166087.36,166087.36,1700],["2026-05-21",165220.82,168398.14,165220.82,168398.14,400],["2026-05-22",164931.97,168398.14,164931.97,167435.32,1300],["2026-05-25",167435.32,167435.32,167435.32,167435.32,0],["2026-05-26",155977.7,163680.3,155977.7,160310.41,7400],["2026-05-27",160310.41,160791.82,157133.09,157133.09,3900],["2026-05-28",157133.09,157133.09,152126.39,152126.39,4500],["2026-05-29",151644.98,152126.39,151163.57,152126.39,3900],["2026-06-01",152318.96,152318.96,152126.39,152126.39,700],["2026-06-02",152126.39,152126.39,149237.92,152126.39,2700],["2026-06-03",152126.39,153859.48,152126.39,153763.2,400],["2026-06-04",150778.44,150778.44,150778.44,150778.44,300],["2026-06-05",150778.44,151163.57,147793.68,151163.57,3000],["2026-06-08",151163.57,151163.57,148275.09,151163.57,900],["2026-06-09",149237.92,151548.7,148275.09,151548.7,900],["2026-06-10",149237.92,149237.92,149141.64,149141.64,400],["2026-06-11",149237.92,150200.74,149237.92,150200.74,900],["2026-06-12",149237.92,149237.92,135180.67,139705.95,6300],["2026-06-15",139609.67,142498.14,139609.67,139705.95,3100],["2026-06-16",139802.23,140572.49,139609.67,140572.49,1000],["2026-06-17",138743.12,138743.12,138646.84,138646.84,300],["2026-06-18",138839.41,139609.67,138839.41,139128.25,1000],["2026-06-19",139128.25,139128.25,139128.25,139128.25,300],["2026-06-22",147312.27,147312.27,142883.27,142883.27,200],["2026-06-23",142883.27,144423.79,138069.14,144423.79,2400],["2026-06-24",144423.79,144423.79,144423.79,144423.79,0],["2026-06-25",144423.79,146156.88,144423.79,146156.88,1000],["2026-06-26",146156.88,146156.88,146156.88,146156.88,100],["2026-06-29",145964.31,146156.88,142498.14,142498.14,1500],["2026-06-30",142498.14,142979.55,142498.14,142498.14,900],["2026-07-01",142498.14,142498.14,142498.14,142498.14,200],["2026-07-02",139609.67,139609.67,139609.67,139609.67,1000],["2026-07-03",136721.19,143364.68,136721.19,143364.68,1500],["2026-07-06",143364.68,145386.62,143268.4,143364.68,5200],["2026-07-07",143364.68,143364.68,143364.68,143364.68,0],["2026-07-08",143460.97,144423.79,140765.06,140765.06,1100],["2026-07-09",144423.79,144423.79,140861.34,140861.34,7000],["2026-07-10",141150.19,141150.19,140572.49,140572.49,400],["2026-07-13",140572.49,140572.49,140572.49,140572.49,600],["2026-07-14",140572.49,144423.79,140572.49,144327.51,1400],["2026-07-15",144327.51,146253.16,141535.32,146253.16,2000],["2026-07-16",138646.84,144905.2,134795.54,144905.2,300],["2026-07-17",144905.2,144905.2,144905.2,144905.2,0],["2026-07-20",144905.2,144905.2,136913.75,136913.75,2100],["2026-07-21",136913.75,136913.75,135373.23,136432.34,3700],["2026-07-22",134795.54,137684.01,123434.2,123434.2,5300],["2026-07-23",135276.95,135276.95,123241.64,124300.74,1400],["2026-07-24",125263.57,129885.13,124300.74,127766.91,3800],["2026-07-27",125167.29,125167.29,122278.81,122278.81,2200],["2026-07-28",117946.1,122278.81,117464.68,117464.68,4700],["2026-07-29",117079.55,123241.64,115539.03,122278.81,15300],["2026-07-30",122278.81,125937.55,120353.16,122278.81,4500],["2026-07-31",129981.41,129981.41,120353.16,123049.07,4800],["2026-08-03",125167.29,125167.29,121989.96,123241.64,7300],["2026-08-04",124685.87,124685.87,120353.16,124204.46,9400],["2026-08-05",123241.64,124685.87,121315.99,124204.46,6700],["2026-08-06",124011.9,124493.31,121989.96,124300.74,7300],["2026-08-07",124300.74,124685.87,123723.05,124685.87,9800],["2026-08-10",124685.87,129981.41,124685.87,126611.52,7400],["2026-08-11",131425.65,131425.65,126611.52,127092.94,6100],["2026-08-12",127092.94,129500.0,124974.72,129500.0,22300],["2026-08-13",134000.0,134500.0,127000.0,127600.0,5700],["2026-08-14",127000.0,127000.0,124400.0,124500.0,1700],["2026-08-17",113000.0,125900.0,113000.0,125000.0,7800],["2026-08-18",121200.0,124700.0,119100.0,120000.0,4900],["2026-08-19",121100.0,121100.0,115000.0,119000.0,3600],["2026-08-20",119800.0,119800.0,117000.0,119500.0,1000],["2026-08-21",119400.0,119400.0,117200.0,119000.0,2800],["2026-08-24",120000.0,120000.0,118000.0,118000.0,2400],["2026-08-25",116100.0,118000.0,116000.0,116000.0,1700],["2026-08-26",116000.0,116500.0,114700.0,114900.0,2700],["2026-08-27",114900.0,115500.0,114000.0,115500.0,2100],["2026-08-28",115000.0,116600.0,115000.0,116000.0,1500],["2026-09-03",113100.0,116500.0,113100.0,115700.0,1200],["2026-09-04",115800.0,115800.0,115400.0,115500.0,1800],["2026-09-07",116000.0,116000.0,113000.0,114000.0,3100],["2026-09-08",113000.0,113000.0,110000.0,110000.0,1800],["2026-09-09",110000.0,110500.0,109800.0,109800.0,3600],["2026-09-10",112500.0,112500.0,112000.0,112500.0,3300],["2026-09-11",112500.0,112500.0,111900.0,111900.0,2300],["2026-09-14",112100.0,112100.0,111900.0,112000.0,2500],["2026-09-15",113000.0,113000.0,112300.0,112300.0,900],["2026-09-16",112000.0,112200.0,111800.0,111800.0,4200],["2026-09-17",111800.0,111800.0,108700.0,109500.0,6500],["2026-09-18",110000.0,113000.0,110000.0,111300.0,3200],["2026-09-21",116000.0,116000.0,112500.0,112800.0,1600],["2026-09-22",112900.0,112900.0,109900.0,109900.0,3800],["2026-09-23",108500.0,113000.0,108500.0,111200.0,1200],["2026-09-24",111200.0,111300.0,109100.0,109100.0,1600],["2026-09-25",112500.0,112500.0,110000.0,110000.0,1500],["2026-09-28",110000.0,110000.0,108400.0,108600.0,1400],["2026-09-29",108700.0,108700.0,105000.0,105000.0,7400],["2026-09-30",108000.0,108000.0,104000.0,105000.0,3700],["2026-10-01",105100.0,105200.0,103000.0,103000.0,2800],["2026-10-02",103000.0,106000.0,102100.0,105000.0,5400],["2026-10-05",105000.0,106500.0,102500.0,103500.0,1700],["2026-10-06",104000.0,106000.0,103000.0,106000.0,5700],["2026-10-07",108500.0,116600.0,105200.0,116600.0,19200],["2026-10-08",121000.0,128200.0,121000.0,128200.0,9400],["2026-10-09",135500.0,141000.0,121000.0,124000.0,12800],["2026-10-12",136000.0,136400.0,125000.0,131500.0,2500]]}