{"sym":"NHC","index":false,"bars":[["2005-12-16",1841.51,1841.51,1841.51,1841.51,1100],["2005-12-19",1753.44,1753.44,1753.44,1753.44,3420],["2005-12-20",1673.38,1673.38,1673.38,1673.38,4550],["2005-12-21",1649.36,1649.36,1649.36,1649.36,7710],["2005-12-22",1649.36,1681.38,1641.35,1681.38,5590],["2005-12-23",1681.38,1721.42,1681.38,1721.42,3100],["2005-12-26",1777.46,1801.48,1777.46,1801.48,10930],["2005-12-27",1889.55,1889.55,1889.55,1889.55,1200],["2005-12-28",1921.58,1929.59,1921.58,1921.58,4730],["2005-12-29",1921.58,1985.63,1921.58,1985.63,440],["2005-12-30",1961.61,1985.63,1961.61,1961.61,800],["2006-01-03",1961.61,1961.61,1961.61,1961.61,40],["2006-01-04",1921.58,1961.61,1921.58,1921.58,830],["2006-01-05",1961.61,1977.63,1961.61,1961.61,1240],["2006-01-06",1929.59,1961.61,1929.59,1929.59,200],["2006-01-09",1921.58,1929.59,1921.58,1921.58,200],["2006-01-10",1905.57,1905.57,1873.54,1905.57,500],["2006-01-11",1905.57,1921.58,1905.57,1921.58,1650],["2006-01-12",1921.58,1921.58,1921.58,1921.58,1390],["2006-01-13",1921.58,1921.58,1921.58,1921.58,4730],["2006-01-17",1921.58,1921.58,1921.58,1921.58,530],["2006-01-18",1921.58,2001.65,1921.58,2001.65,260],["2006-01-19",2001.65,2081.71,2001.65,2081.71,510],["2006-01-20",1977.63,1977.63,1977.63,1977.63,2000],["2006-01-23",1977.63,2001.65,1977.63,1977.63,1000],["2006-01-24",1977.63,2001.65,1977.63,2001.65,530],["2006-01-25",2001.65,2041.68,2001.65,2041.68,10],["2006-01-26",2025.67,2025.67,2025.67,2025.67,30],["2006-01-27",2025.67,2121.75,1937.59,2121.75,20],["2006-02-06",2081.71,2081.71,2025.67,2081.71,280],["2006-02-07",2081.71,2137.76,2081.71,2137.76,30],["2006-02-08",2137.76,2153.77,2137.76,2153.77,140],["2006-02-09",2153.77,2153.77,2153.77,2153.77,10],["2006-02-10",2153.77,2153.77,2153.77,2153.77,0],["2006-02-13",2153.77,2153.77,2153.77,2153.77,100],["2006-02-14",2137.76,2153.77,2137.76,2137.76,600],["2006-02-15",2201.81,2201.81,2201.81,2201.81,3140],["2006-02-16",2273.87,2273.87,2273.87,2273.87,3090],["2006-02-17",2241.84,2273.87,2241.84,2241.84,520],["2006-02-20",2241.84,2241.84,2241.84,2241.84,780],["2006-02-21",2241.84,2241.84,2241.84,2241.84,410],["2006-02-22",2241.84,2241.84,2145.76,2145.76,1160],["2006-02-23",2161.78,2161.78,2161.78,2161.78,1450],["2006-02-24",2169.97,2210.91,2169.97,2169.97,2330],["2006-02-27",2169.97,2169.97,2169.97,2169.97,300],["2006-02-28",2169.97,2169.97,2169.97,2169.97,0],["2006-03-01",2169.97,2169.97,2129.02,2129.02,1760],["2006-03-02",2129.02,2169.97,2129.02,2169.97,1850],["2006-03-03",2169.97,2210.91,2169.97,2210.91,1630],["2006-03-06",2210.91,2292.79,2210.91,2292.79,130],["2006-03-07",2292.79,2292.79,2292.79,2292.79,0],["2006-03-08",2292.79,2292.79,2292.79,2292.79,900],["2006-03-09",2292.79,2292.79,2292.79,2292.79,0],["2006-03-10",2210.91,2292.79,2210.91,2210.91,250],["2006-03-13",2210.91,2227.29,2210.91,2210.91,1710],["2006-03-14",2210.91,2210.91,2210.91,2210.91,1510],["2006-03-15",2284.61,2317.36,2284.61,2317.36,3630],["2006-03-16",2432.0,2432.0,2432.0,2432.0,3550],["2006-03-17",2546.64,2546.64,2546.64,2546.64,2680],["2006-03-20",2620.34,2620.34,2620.34,2620.34,5400],["2006-03-21",2620.34,2669.47,2620.34,2620.34,3900],["2006-03-22",2620.34,2743.17,2620.34,2620.34,400],["2006-03-23",2620.34,2620.34,2620.34,2620.34,3680],["2006-03-24",2587.58,2587.58,2587.58,2587.58,4000],["2006-03-27",2538.45,2587.58,2538.45,2538.45,4970],["2006-03-28",2538.45,2538.45,2538.45,2538.45,3630],["2006-03-29",2538.45,2620.34,2538.45,2538.45,8490],["2006-03-30",2620.34,2620.34,2620.34,2620.34,8240],["2006-03-31",2636.71,2636.71,2636.71,2636.71,5450],["2006-04-03",2767.73,2767.73,2767.73,2767.73,7650],["2006-04-04",2898.75,2898.75,2898.75,2898.75,3610],["2006-04-05",2898.75,2898.75,2865.99,2865.99,1280],["2006-04-06",2865.99,2865.99,2825.05,2825.05,5360],["2006-04-07",2825.05,2825.05,2784.11,2784.11,3470],["2006-04-10",2784.11,2784.11,2710.41,2784.11,2710],["2006-04-11",2702.22,2702.22,2702.22,2702.22,6580],["2006-04-12",2702.22,2702.22,2685.85,2702.22,5120],["2006-04-13",2833.24,2833.24,2833.24,2833.24,6000],["2006-04-14",2972.44,2972.44,2972.44,2972.44,5330],["2006-04-17",3119.84,3119.84,3119.84,3119.84,6320],["2006-04-18",3275.42,3275.42,3275.42,3275.42,3670],["2006-04-19",3439.19,3439.19,3439.19,3439.19,6640],["2006-04-20",3611.15,3611.15,3611.15,3611.15,2800],["2006-04-21",3791.3,3791.3,3791.3,3791.3,4470],["2006-04-24",3979.64,3979.64,3979.64,3979.64,1800],["2006-04-25",3979.64,4176.16,3979.64,4176.16,5070],["2006-04-26",4380.88,4380.88,4380.88,4380.88,16760],["2006-04-27",4380.88,4380.88,4176.16,4176.16,2700],["2006-04-28",4176.16,4176.16,3971.45,3971.45,1060],["2006-05-03",3971.45,4135.22,3774.92,4135.22,13580],["2006-05-04",4135.22,4258.05,4094.28,4094.28,10000],["2006-05-05",3930.51,3930.51,3889.56,3889.56,4500],["2006-05-08",3701.23,3701.23,3701.23,3701.23,1100],["2006-05-09",3521.08,3521.08,3521.08,3521.08,240],["2006-05-10",3349.12,3349.12,3349.12,3349.12,110],["2006-05-11",3193.54,3193.54,3185.35,3185.35,6620],["2006-05-12",3340.93,3340.93,3340.93,3340.93,140],["2006-05-15",3504.7,3504.7,3504.7,3504.7,260],["2006-05-16",3504.7,3504.7,3340.93,3340.93,7200],["2006-05-17",3340.93,3496.51,3275.42,3496.51,3160],["2006-05-18",3496.51,3496.51,3357.31,3357.31,730],["2006-05-19",3218.1,3218.1,3209.91,3218.1,7270],["2006-05-22",3070.71,3070.71,3070.71,3070.71,4600],["2006-05-23",3070.71,3070.71,3070.71,3070.71,2060],["2006-05-24",3070.71,3218.1,2923.31,3218.1,5780],["2006-05-25",3234.48,3365.5,3234.48,3234.48,1650],["2006-05-26",3193.54,3193.54,3078.9,3193.54,1110],["2006-05-29",3193.54,3193.54,3193.54,3193.54,1020],["2006-05-30",3037.95,3037.95,3037.95,3037.95,1050],["2006-05-31",2890.56,2890.56,2890.56,2890.56,1600],["2006-06-01",2890.56,2947.88,2890.56,2947.88,510],["2006-06-02",2947.88,3029.76,2808.67,3029.76,1600],["2006-06-05",3152.59,3168.97,3152.59,3168.97,4200],["2006-06-06",3275.42,3275.42,3275.42,3275.42,4900],["2006-06-07",3152.59,3152.59,3111.65,3111.65,1310],["2006-06-08",3111.65,3185.35,3111.65,3185.35,1210],["2006-06-09",3234.48,3234.48,3234.48,3234.48,3800],["2006-06-12",3193.54,3193.54,3193.54,3193.54,3590],["2006-06-13",3193.54,3218.1,3193.54,3218.1,880],["2006-06-14",3095.27,3218.1,3095.27,3095.27,2620],["2006-06-15",3095.27,3193.54,3070.71,3193.54,180],["2006-06-16",3193.54,3259.04,3037.95,3037.95,3340],["2006-06-19",3037.95,3185.35,3037.95,3046.14,490],["2006-06-20",3037.95,3046.14,3037.95,3037.95,2000],["2006-06-21",2947.88,3037.95,2947.88,2947.88,810],["2006-06-22",2947.88,3095.27,2947.88,3095.27,1800],["2006-06-23",3070.71,3070.71,3037.95,3070.71,1310],["2006-06-26",3070.71,3103.46,3029.76,3029.76,2190],["2006-06-27",3029.76,3070.71,2988.82,3070.71,3700],["2006-06-28",3070.71,3070.71,3070.71,3070.71,2000],["2006-06-29",3087.08,3087.08,3087.08,3087.08,1000],["2006-06-30",3062.52,3087.08,3062.52,3062.52,1930],["2006-07-03",3062.52,3070.71,3062.52,3062.52,1060],["2006-07-04",3029.76,3062.52,3029.76,3029.76,480],["2006-07-05",3029.76,3029.76,3029.76,3029.76,1270],["2006-07-06",3029.76,3070.71,3029.76,3070.71,2000],["2006-07-07",3029.76,3070.71,3029.76,3029.76,100],["2006-07-10",3021.58,3021.58,3021.58,3021.58,100],["2006-07-11",3021.58,3029.76,3021.58,3029.76,800],["2006-07-12",2988.82,3029.76,2988.82,2988.82,190],["2006-07-13",2988.82,3111.65,2988.82,3111.65,390],["2006-07-14",3111.65,3111.65,3111.65,3111.65,0],["2006-07-17",3111.65,3111.65,3111.65,3111.65,0],["2006-07-18",3111.65,3111.65,3111.65,3111.65,0],["2006-07-19",2956.07,3111.65,2956.07,2956.07,950],["2006-07-20",2865.99,2956.07,2825.05,2865.99,1360],["2006-07-21",2865.99,2865.99,2849.62,2849.62,1490],["2006-07-24",2710.41,2710.41,2710.41,2710.41,1100],["2006-07-25",2579.39,2579.39,2579.39,2579.39,1810],["2006-07-26",2456.57,2456.57,2456.57,2456.57,1950],["2006-07-27",2456.57,2456.57,2456.57,2456.57,1930],["2006-07-28",2579.39,2579.39,2579.39,2579.39,1700],["2006-07-31",2538.45,2579.39,2538.45,2538.45,2100],["2006-08-01",2497.51,2497.51,2456.57,2497.51,1020],["2006-08-02",2497.51,2497.51,2374.68,2497.51,1270],["2006-08-03",2497.51,2612.15,2497.51,2612.15,2000],["2006-08-04",2661.28,2661.28,2661.28,2661.28,2620],["2006-08-07",2661.28,2661.28,2661.28,2661.28,580],["2006-08-08",2661.28,2661.28,2661.28,2661.28,700],["2006-08-09",2661.28,2702.22,2661.28,2702.22,20],["2006-08-10",2743.17,2784.11,2743.17,2743.17,2800],["2006-08-11",2860.97,2860.97,2860.97,2860.97,1250],["2006-08-14",2860.97,2945.12,2860.97,2945.12,1910],["2006-08-15",2987.19,3029.26,2987.19,2987.19,3100],["2006-08-16",2987.19,3113.41,2987.19,3113.41,2570],["2006-08-17",3239.63,3239.63,3239.63,3239.63,2450],["2006-08-18",3239.63,3239.63,3239.63,3239.63,1300],["2006-08-21",3239.63,3239.63,3239.63,3239.63,1780],["2006-08-22",3239.63,3239.63,3155.48,3155.48,2100],["2006-08-23",3155.48,3239.63,3155.48,3239.63,580],["2006-08-24",3239.63,3281.7,3197.55,3197.55,830],["2006-08-25",3197.55,3197.55,3197.55,3197.55,400],["2006-08-28",3197.55,3239.63,3197.55,3239.63,2070],["2006-08-29",3239.63,3281.7,3239.63,3281.7,1900],["2006-08-30",3281.7,3365.85,3281.7,3365.85,3040],["2006-08-31",3365.85,3407.92,3365.85,3365.85,1500],["2006-09-01",3365.85,3441.58,3365.85,3365.85,4220],["2006-09-05",3365.85,3407.92,3365.85,3407.92,15190],["2006-09-06",3407.92,3407.92,3407.92,3407.92,20430],["2006-09-07",3407.92,3407.92,3365.85,3365.85,4500],["2006-09-08",3323.77,3365.85,3323.77,3323.77,3050],["2006-09-11",3323.77,3323.77,3323.77,3323.77,3770],["2006-09-12",3281.7,3281.7,3281.7,3281.7,1250],["2006-09-13",3281.7,3281.7,3130.24,3281.7,2320],["2006-09-14",3281.7,3281.7,3239.63,3239.63,3120],["2006-09-15",3197.55,3197.55,3180.73,3197.55,12080],["2006-09-18",3239.63,3281.7,3239.63,3281.7,3200],["2006-09-19",3281.7,3281.7,3281.7,3281.7,1650],["2006-09-20",3298.53,3298.53,3298.53,3298.53,6210],["2006-09-21",3281.7,3281.7,3273.29,3273.29,700],["2006-09-22",3273.29,3273.29,3248.04,3264.87,2030],["2006-09-25",3264.87,3306.94,3264.87,3281.7,4260],["2006-09-26",3281.7,3290.12,3281.7,3290.12,5500],["2006-09-27",3323.77,3323.77,3323.77,3323.77,10160],["2006-09-28",3365.85,3365.85,3365.85,3365.85,11430],["2006-09-29",3365.85,3365.85,3323.77,3323.77,1930],["2006-10-02",3323.77,3323.77,3248.04,3248.04,810],["2006-10-03",3248.04,3281.7,3248.04,3281.7,3200],["2006-10-04",3281.7,3281.7,3239.63,3239.63,6370],["2006-10-05",3239.63,3349.02,3239.63,3239.63,1270],["2006-10-06",3239.63,3239.63,3239.63,3239.63,2750],["2006-10-09",3239.63,3281.7,3197.55,3197.55,2980],["2006-10-10",3197.55,3197.55,3113.41,3130.24,5150],["2006-10-11",3155.48,3197.55,3155.48,3197.55,1550],["2006-10-12",3248.04,3248.04,3248.04,3248.04,360],["2006-10-13",3273.29,3281.7,3273.29,3273.29,2250],["2006-10-16",3281.7,3281.7,3281.7,3281.7,2060],["2006-10-17",3239.63,3281.7,3197.55,3197.55,1540],["2006-10-18",3197.55,3197.55,3147.07,3155.48,2060],["2006-10-19",3155.48,3197.55,3155.48,3197.55,1090],["2006-10-20",3281.7,3281.7,3281.7,3281.7,1000],["2006-10-23",3281.7,3281.7,3239.63,3239.63,2200],["2006-10-24",3239.63,3239.63,3239.63,3239.63,10],["2006-10-25",3180.73,3239.63,3113.41,3180.73,2090],["2006-10-26",3239.63,3239.63,3239.63,3239.63,100],["2006-10-27",3197.55,3197.55,3113.41,3197.55,2310],["2006-10-30",3197.55,3197.55,3197.55,3197.55,1740],["2006-10-31",3197.55,3197.55,3197.55,3197.55,6000],["2006-11-01",3197.55,3281.7,3197.55,3273.29,3370],["2006-11-02",3290.12,3315.36,3290.12,3290.12,1700],["2006-11-03",3214.38,3214.38,3197.55,3214.38,690],["2006-11-06",3214.38,3222.8,3214.38,3222.8,140],["2006-11-07",3222.8,3281.7,3222.8,3281.7,10],["2006-11-08",3214.38,3281.7,3214.38,3214.38,860],["2006-11-09",3205.97,3214.38,3205.97,3205.97,1170],["2006-11-10",3205.97,3214.38,3197.55,3197.55,240],["2006-11-13",3197.55,3222.8,3197.55,3222.8,50],["2006-11-14",3222.8,3222.8,3197.55,3197.55,1490],["2006-11-15",3197.55,3197.55,3172.31,3172.31,1000],["2006-11-16",3172.31,3172.31,3172.31,3172.31,1220],["2006-11-17",3172.31,3172.31,3155.48,3155.48,1080],["2006-11-20",3113.41,3113.41,3113.41,3113.41,700],["2006-11-21",3130.24,3172.31,3130.24,3172.31,4910],["2006-11-22",3172.31,3172.31,3155.48,3172.31,5960],["2006-11-23",3172.31,3172.31,3155.48,3155.48,2230],["2006-11-24",3306.94,3306.94,3306.94,3306.94,4040],["2006-11-27",3466.82,3466.82,3466.82,3466.82,13820],["2006-11-28",3323.77,3466.82,3315.36,3315.36,2750],["2006-11-29",3315.36,3323.77,3281.7,3281.7,2500],["2006-11-30",3197.55,3197.55,3197.55,3197.55,1950],["2006-12-01",3281.7,3281.7,3281.7,3281.7,2810],["2006-12-04",3239.63,3239.63,3239.63,3239.63,530],["2006-12-05",3239.63,3239.63,3239.63,3239.63,1400],["2006-12-06",3239.63,3281.7,3113.41,3281.7,210],["2006-12-07",3281.7,3281.7,3281.7,3281.7,200],["2006-12-08",3281.7,3281.7,3281.7,3281.7,0],["2006-12-11",3239.63,3239.63,3239.63,3239.63,5300],["2006-12-12",3239.63,3239.63,3155.48,3155.48,480],["2006-12-13",3113.41,3155.48,3113.41,3113.41,2440],["2006-12-14",3113.41,3113.41,3113.41,3113.41,940],["2006-12-15",3113.41,3113.41,3113.41,3113.41,290],["2006-12-18",3113.41,3113.41,3079.75,3113.41,1690],["2006-12-19",3239.63,3264.87,3239.63,3264.87,650],["2006-12-20",3197.55,3197.55,3113.41,3197.55,1020],["2006-12-21",3197.55,3197.55,3197.55,3197.55,2100],["2006-12-22",3071.34,3071.34,3037.68,3071.34,4800],["2006-12-25",3071.34,3113.41,3046.09,3046.09,1300],["2006-12-26",3155.48,3155.48,3155.48,3155.48,1600],["2006-12-27",3113.41,3113.41,3113.41,3113.41,1950],["2006-12-28",3113.41,3121.82,3113.41,3121.82,3850],["2006-12-29",3121.82,3121.82,3121.82,3121.82,2400],["2007-01-02",3121.82,3121.82,2987.19,3113.41,480],["2007-01-03",3197.55,3197.55,3197.55,3197.55,3000],["2007-01-04",3239.63,3239.63,3239.63,3239.63,3000],["2007-01-05",3239.63,3281.7,3239.63,3281.7,5300],["2007-01-08",3205.97,3205.97,3205.97,3205.97,270],["2007-01-09",3323.77,3323.77,3323.77,3323.77,4500],["2007-01-10",3281.7,3281.7,3281.7,3281.7,230],["2007-01-11",3281.7,3281.7,3197.55,3197.55,780],["2007-01-12",3197.55,3197.55,3197.55,3197.55,2050],["2007-01-15",3121.82,3121.82,3121.82,3121.82,6770],["2007-01-16",3121.82,3121.82,3121.82,3121.82,2730],["2007-01-17",3121.82,3264.87,3121.82,3264.87,2510],["2007-01-18",3121.82,3121.82,3121.82,3121.82,100],["2007-01-19",3239.63,3264.87,3239.63,3239.63,4360],["2007-01-22",3281.7,3365.85,3281.7,3365.85,8150],["2007-01-23",3365.85,3365.85,3197.55,3239.63,1460],["2007-01-24",3197.55,3197.55,3180.73,3197.55,1600],["2007-01-25",3155.48,3155.48,3155.48,3155.48,2000],["2007-01-26",3155.48,3155.48,3138.65,3155.48,2260],["2007-01-29",3239.63,3239.63,3239.63,3239.63,2500],["2007-01-30",3239.63,3290.12,3239.63,3290.12,2800],["2007-01-31",3365.85,3365.85,3365.85,3365.85,3630],["2007-02-01",3534.14,3534.14,3534.14,3534.14,2790],["2007-02-02",3710.85,3710.85,3710.85,3710.85,9480],["2007-02-05",3710.85,3710.85,3702.43,3702.43,8070],["2007-02-06",3887.55,3887.55,3887.55,3887.55,24070],["2007-02-07",3870.72,3870.72,3694.02,3870.72,9900],["2007-02-08",3786.58,3786.58,3702.43,3778.16,7680],["2007-02-09",3702.43,3702.43,3593.04,3702.43,1830],["2007-02-12",3702.43,3702.43,3559.38,3626.7,14030],["2007-02-13",3786.58,3786.58,3786.58,3786.58,7000],["2007-02-14",3786.58,3912.8,3643.53,3643.53,4100],["2007-02-15",3786.58,3820.24,3786.58,3786.58,7060],["2007-02-26",3971.7,3971.7,3971.7,3971.7,10470],["2007-02-27",4165.24,4165.24,4165.24,4165.24,7740],["2007-02-28",4291.45,4333.53,4291.45,4333.53,28110],["2007-03-01",4333.53,4543.89,4333.53,4543.89,21640],["2007-03-02",4712.19,4754.26,4712.19,4712.19,15100],["2007-03-05",4815.37,4815.37,4557.41,4815.37,6640],["2007-03-06",4815.37,4815.37,4815.37,4815.37,38900],["2007-03-07",4944.36,5030.34,4944.36,5030.34,45740],["2007-03-08",5245.32,5245.32,5245.32,5245.32,3050],["2007-03-09",5417.29,5503.28,5417.29,5503.28,8810],["2007-03-12",5761.25,5761.25,5761.25,5761.25,7000],["2007-03-13",5847.24,6019.22,5847.24,5847.24,25190],["2007-03-14",5847.24,5847.24,5675.26,5675.26,11950],["2007-03-15",5460.29,5460.29,5417.29,5417.29,2390],["2007-03-16",5417.29,5417.29,5159.33,5159.33,16670],["2007-03-19",5159.33,5417.29,4901.36,5417.29,11020],["2007-03-20",5417.29,5675.26,5417.29,5417.29,14760],["2007-03-21",5417.29,5417.29,5159.33,5159.33,9750],["2007-03-22",5159.33,5159.33,4901.36,4901.36,5950],["2007-03-23",4686.39,4686.39,4686.39,4686.39,5090],["2007-03-26",4471.42,4471.42,4471.42,4471.42,880],["2007-03-27",4256.45,4256.45,4247.85,4247.85,2670],["2007-03-28",4041.47,4041.47,4041.47,4041.47,500],["2007-03-29",4041.47,4239.25,3860.9,4239.25,7790],["2007-03-30",4428.42,4428.42,4428.42,4428.42,9990],["2007-04-02",4256.45,4428.42,4239.25,4256.45,7270],["2007-04-03",4050.07,4256.45,4050.07,4050.07,3700],["2007-04-04",4050.07,4204.85,4041.47,4118.86,5410],["2007-04-05",4213.45,4213.45,4213.45,4213.45,6400],["2007-04-06",4127.46,4213.45,4127.46,4127.46,4260],["2007-04-09",4127.46,4127.46,3921.09,4127.46,1450],["2007-04-10",4084.47,4127.46,4084.47,4084.47,2150],["2007-04-11",4084.47,4127.46,4084.47,4127.46,2990],["2007-04-12",3921.09,3921.09,3921.09,3921.09,4650],["2007-04-13",3783.51,3783.51,3740.51,3783.51,2050],["2007-04-16",3594.33,3594.33,3594.33,3594.33,2790],["2007-04-17",3422.35,3422.35,3422.35,3422.35,4060],["2007-04-18",3422.35,3585.73,3258.98,3585.73,2540],["2007-04-19",3757.71,3757.71,3757.71,3757.71,8440],["2007-04-20",3577.13,3757.71,3577.13,3577.13,2750],["2007-04-23",3473.95,3473.95,3405.16,3473.95,1410],["2007-04-24",3473.95,3482.55,3301.97,3482.55,1090],["2007-04-25",3499.74,3611.53,3499.74,3525.54,5630],["2007-05-02",3439.55,3525.54,3439.55,3439.55,2560],["2007-05-03",3439.55,3568.53,3439.55,3439.55,1020],["2007-05-04",3439.55,3439.55,3439.55,3439.55,2610],["2007-05-07",3439.55,3439.55,3405.16,3439.55,8870],["2007-05-08",3448.15,3611.53,3448.15,3448.15,9450],["2007-05-09",3611.53,3611.53,3611.53,3611.53,4480],["2007-05-10",3611.53,3706.12,3611.53,3611.53,3260],["2007-05-11",3525.54,3525.54,3525.54,3525.54,2420],["2007-05-14",3525.54,3525.54,3525.54,3525.54,1600],["2007-05-15",3525.54,3568.53,3525.54,3568.53,2100],["2007-05-16",3568.53,3688.92,3568.53,3568.53,4640],["2007-05-17",3568.53,3568.53,3568.53,3568.53,1680],["2007-05-18",3473.95,3568.53,3473.95,3473.95,2550],["2007-05-21",3525.54,3568.53,3525.54,3568.53,3410],["2007-05-22",3611.53,3740.51,3611.53,3740.51,12270],["2007-05-23",3921.09,3921.09,3921.09,3921.09,10500],["2007-05-24",4110.26,4110.26,4110.26,4110.26,12810],["2007-05-25",4299.44,4299.44,4299.44,4299.44,17840],["2007-05-28",4514.41,4514.41,4514.41,4514.41,14680],["2007-05-29",4471.42,4514.41,4471.42,4471.42,10900],["2007-05-30",4247.85,4471.42,4247.85,4247.85,6060],["2007-05-31",4127.46,4247.85,4058.67,4127.46,5630],["2007-06-01",4213.45,4273.64,4213.45,4273.64,2240],["2007-06-04",4273.64,4273.64,4170.46,4247.85,8200],["2007-06-05",4127.46,4127.46,4041.47,4127.46,3990],["2007-06-06",4127.46,4127.46,4084.47,4127.46,5880],["2007-06-07",4256.45,4299.44,4256.45,4256.45,38780],["2007-06-08",4428.42,4428.42,4428.42,4428.42,18170],["2007-06-11",4643.39,4643.39,4643.39,4643.39,28210],["2007-06-12",4600.4,4600.4,4471.42,4471.42,17130],["2007-06-13",4471.42,4471.42,4471.42,4471.42,7060],["2007-06-14",4471.42,4471.42,4299.44,4299.44,10200],["2007-06-15",4299.44,4299.44,4213.45,4213.45,2220],["2007-06-18",4213.45,4213.45,4075.87,4213.45,3280],["2007-06-19",4385.43,4385.43,4385.43,4385.43,600],["2007-06-20",4342.43,4342.43,4213.45,4213.45,8000],["2007-06-21",4213.45,4213.45,4213.45,4213.45,1130],["2007-06-22",4213.45,4385.43,4213.45,4385.43,13030],["2007-06-25",4385.43,4385.43,4385.43,4385.43,13770],["2007-06-26",4385.43,4385.43,4385.43,4385.43,550],["2007-06-27",4342.43,4342.43,4170.46,4342.43,600],["2007-06-28",4299.44,4299.44,4170.46,4299.44,2010],["2007-06-29",4299.44,4299.44,4213.45,4299.44,5760],["2007-07-02",4299.44,4299.44,4127.46,4127.46,3130],["2007-07-03",3964.08,3964.08,3921.09,3921.09,3580],["2007-07-04",4110.26,4110.26,4110.26,4110.26,1730],["2007-07-05",4084.47,4084.47,4084.47,4084.47,730],["2007-07-06",4084.47,4084.47,4041.47,4041.47,800],["2007-07-09",4041.47,4041.47,4041.47,4041.47,4310],["2007-07-10",4041.47,4041.47,4041.47,4041.47,2590],["2007-07-11",4041.47,4041.47,4041.47,4041.47,4800],["2007-07-12",4041.47,4041.47,3998.48,3998.48,2050],["2007-07-13",3998.48,4041.47,3955.48,4041.47,680],["2007-07-16",4041.47,4041.47,4024.28,4024.28,2740],["2007-07-17",3998.48,3998.48,3964.08,3998.48,3170],["2007-07-18",3998.48,3998.48,3938.29,3938.29,2790],["2007-07-19",3938.29,3938.29,3912.49,3912.49,3690],["2007-07-20",3912.49,3955.48,3783.51,3955.48,10430],["2007-07-23",4153.26,4153.26,4153.26,4153.26,5230],["2007-07-24",4213.45,4342.43,4213.45,4213.45,14990],["2007-07-25",4015.68,4015.68,4015.68,4015.68,4250],["2007-07-26",4015.68,4032.87,3955.48,4032.87,550],["2007-07-27",4032.87,4041.47,3998.48,3998.48,1230],["2007-07-30",3955.48,3955.48,3955.48,3955.48,100],["2007-07-31",3955.48,3955.48,3783.51,3869.5,2250],["2007-08-01",3938.29,4041.47,3938.29,3938.29,7350],["2007-08-02",4075.87,4075.87,3749.11,3749.11,3000],["2007-08-03",3912.49,3912.49,3869.5,3869.5,310],["2007-08-06",3964.08,3964.08,3869.5,3955.48,7280],["2007-08-07",3766.31,3955.48,3766.31,3955.48,4430],["2007-08-08",3783.51,3903.89,3783.51,3826.5,3330],["2007-08-09",3826.5,3826.5,3783.51,3826.5,4710],["2007-08-10",3826.5,3903.89,3783.51,3903.89,6230],["2007-08-13",3763.84,3857.94,3763.84,3857.94,2110],["2007-08-14",3942.62,3942.62,3933.21,3933.21,550],["2007-08-15",3933.21,3933.21,3933.21,3933.21,2910],["2007-08-16",3933.21,3933.21,3933.21,3933.21,3880],["2007-08-17",3763.84,3933.21,3763.84,3857.94,740],["2007-08-20",3669.75,3857.94,3669.75,3763.84,5690],["2007-08-21",3726.2,3839.12,3726.2,3763.84,1590],["2007-08-22",3763.84,3829.71,3763.84,3829.71,120],["2007-08-23",3763.84,3763.84,3669.75,3669.75,1270],["2007-08-24",3669.75,3669.75,3575.65,3669.75,960],["2007-08-27",3810.89,3810.89,3556.83,3556.83,11800],["2007-08-28",3669.75,3697.97,3669.75,3697.97,10700],["2007-08-29",3716.79,3716.79,3716.79,3716.79,1730],["2007-08-30",3726.2,3726.2,3726.2,3726.2,880],["2007-08-31",3735.61,3810.89,3735.61,3810.89,6510],["2007-09-04",3857.94,3857.94,3763.84,3857.94,2800],["2007-09-05",3810.89,3810.89,3763.84,3763.84,1100],["2007-09-06",3904.99,3904.99,3839.12,3857.94,1540],["2007-09-07",3773.25,3857.94,3773.25,3857.94,8140],["2007-09-10",3904.99,3904.99,3904.99,3904.99,11720],["2007-09-11",3857.94,4093.18,3857.94,4093.18,14110],["2007-09-12",4290.78,4290.78,4224.91,4234.32,53100],["2007-09-13",4140.23,4187.27,4064.95,4064.95,3680],["2007-09-14",3952.03,3999.08,3942.62,3989.67,5280],["2007-09-17",3904.99,3952.03,3904.99,3952.03,2360],["2007-09-18",3999.08,3999.08,3999.08,3999.08,500],["2007-09-19",3923.8,3999.08,3923.8,3961.44,1700],["2007-09-20",4046.13,4064.95,3952.03,4017.9,7250],["2007-09-21",4017.9,4017.9,3952.03,3952.03,2800],["2007-09-24",3933.21,3999.08,3933.21,3999.08,5080],["2007-09-25",4140.23,4140.23,4093.18,4093.18,5320],["2007-09-26",4224.91,4234.32,4093.18,4093.18,5250],["2007-09-27",3961.44,3980.26,3961.44,3961.44,6920],["2007-09-28",3961.44,3961.44,3952.03,3952.03,22080],["2007-10-01",4149.63,4149.63,4130.82,4149.63,23860],["2007-10-02",4356.65,4356.65,4234.32,4356.65,38570],["2007-10-03",4573.07,4573.07,4422.51,4573.07,29270],["2007-10-04",4798.9,4798.9,4610.71,4751.85,29200],["2007-10-05",4516.61,4610.71,4516.61,4516.61,12770],["2007-10-08",4290.78,4516.61,4290.78,4300.19,11820],["2007-10-09",4507.2,4507.2,4497.79,4507.2,14850],["2007-10-10",4638.93,4648.34,4610.71,4610.71,24390],["2007-10-11",4610.71,4704.8,4610.71,4610.71,15630],["2007-10-12",4422.51,4516.61,4422.51,4516.61,7130],["2007-10-15",4422.51,4516.61,4422.51,4516.61,8110],["2007-10-16",4516.61,4516.61,4497.79,4497.79,7470],["2007-10-17",4469.56,4657.75,4469.56,4657.75,9540],["2007-10-18",4610.71,4648.34,4431.92,4431.92,20490],["2007-10-19",4215.5,4563.66,4215.5,4563.66,26270],["2007-10-22",4347.24,4554.25,4347.24,4422.51,12420],["2007-10-23",4422.51,4431.92,4422.51,4422.51,6620],["2007-10-24",4281.37,4507.2,4281.37,4507.2,7850],["2007-10-25",4516.61,4516.61,4356.65,4356.65,16790],["2007-10-26",4516.61,4516.61,4328.42,4328.42,15710],["2007-10-29",4375.47,4469.56,4375.47,4384.88,3550],["2007-10-30",4516.61,4516.61,4441.33,4516.61,17210],["2007-10-31",4469.56,4469.56,4328.42,4469.56,3490],["2007-11-01",4657.75,4657.75,4516.61,4657.75,44770],["2007-11-02",4845.95,4845.95,4751.85,4845.95,48190],["2007-11-05",4798.9,4798.9,4610.71,4610.71,9380],["2007-11-06",4610.71,4610.71,4384.88,4422.51,12730],["2007-11-07",4610.71,4610.71,4516.61,4601.3,10820],["2007-11-08",4610.71,4610.71,4563.66,4563.66,13200],["2007-11-09",4563.66,4563.66,4347.24,4347.24,8350],["2007-11-12",4347.24,4347.24,4187.27,4347.24,4660],["2007-11-13",4187.27,4234.32,4130.82,4130.82,12550],["2007-11-14",3952.03,4319.01,3952.03,4234.32,11340],["2007-11-15",4234.32,4234.32,4140.23,4224.91,9310],["2007-11-16",4046.13,4046.13,4046.13,4046.13,1000],["2007-11-19",4234.32,4234.32,4224.91,4234.32,6210],["2007-11-20",4234.32,4234.32,4140.23,4140.23,8650],["2007-11-21",4046.13,4046.13,4046.13,4046.13,6020],["2007-11-22",4046.13,4046.13,4046.13,4046.13,910],["2007-11-23",4046.13,4140.23,4046.13,4140.23,1080],["2007-11-26",4234.32,4347.24,4234.32,4347.24,28570],["2007-11-27",4347.24,4422.51,4149.63,4149.63,25510],["2007-11-28",4356.65,4356.65,4234.32,4356.65,16280],["2007-11-29",4573.07,4573.07,4573.07,4573.07,8520],["2007-11-30",4798.9,4798.9,4610.71,4798.9,93090],["2007-12-03",5034.14,5034.14,4987.09,5034.14,35260],["2007-12-04",5269.38,5269.38,5081.19,5081.19,43390],["2007-12-05",4892.99,5034.14,4892.99,5034.14,33260],["2007-12-06",4845.95,5034.14,4798.9,4798.9,22140],["2007-12-07",5034.14,5034.14,5034.14,5034.14,12590],["2007-12-10",5269.38,5269.38,5269.38,5269.38,18900],["2007-12-11",5504.62,5504.62,5175.28,5504.62,102510],["2007-12-12",5504.62,5645.76,5363.47,5645.76,64050],["2007-12-13",5645.76,5645.76,5363.47,5363.47,20380],["2007-12-14",5222.33,5316.43,5128.23,5128.23,14340],["2007-12-17",5081.19,5128.23,4940.04,4940.04,18550],["2007-12-18",4695.39,4704.8,4695.39,4695.39,31370],["2007-12-19",4892.99,4892.99,4892.99,4892.99,12810],["2007-12-20",5128.23,5128.23,4704.8,4704.8,48810],["2007-12-21",4940.04,4940.04,4798.9,4940.04,10340],["2007-12-24",5081.19,5081.19,4940.04,4987.09,11570],["2007-12-25",4845.95,5034.14,4845.95,4892.99,9460],["2007-12-26",4892.99,4892.99,4798.9,4892.99,16150],["2007-12-27",4892.99,4892.99,4798.9,4845.95,6980],["2007-12-28",4798.9,4845.95,4798.9,4798.9,5080],["2008-01-02",4798.9,4798.9,4657.75,4657.75,9000],["2008-01-03",4516.61,4516.61,4460.15,4469.56,11030],["2008-01-04",4375.47,4497.79,4375.47,4478.97,9600],["2008-01-07",4478.97,4488.38,4328.42,4328.42,6070],["2008-01-08",4516.61,4516.61,4328.42,4328.42,4100],["2008-01-09",4328.42,4328.42,4187.27,4187.27,9690],["2008-01-10",3989.67,3999.08,3980.26,3980.26,8630],["2008-01-11",3980.26,4140.23,3952.03,4140.23,21620],["2008-01-14",4046.13,4046.13,3933.21,3933.21,14160],["2008-01-15",3763.84,3763.84,3745.02,3745.02,13830],["2008-01-16",3923.8,3923.8,3904.99,3923.8,7440],["2008-01-17",4093.18,4093.18,3735.61,3745.02,25470],["2008-01-18",3763.84,3914.39,3763.84,3914.39,11860],["2008-01-21",3857.94,4046.13,3857.94,4046.13,2890],["2008-01-22",3857.94,3857.94,3848.53,3848.53,17570],["2008-01-23",3763.84,3763.84,3660.34,3669.75,15320],["2008-01-24",3669.75,3810.89,3669.75,3679.15,12980],["2008-01-25",3679.15,3810.89,3679.15,3810.89,10580],["2008-01-28",3810.89,3810.89,3622.7,3810.89,9460],["2008-01-29",3810.89,3999.08,3801.48,3999.08,16590],["2008-01-30",4196.68,4196.68,4187.27,4196.68,7470],["2008-01-31",4196.68,4196.68,4046.13,4196.68,8300],["2008-02-01",4140.23,4375.47,4140.23,4375.47,18920],["2008-02-12",4413.1,4422.51,4328.42,4328.42,4700],["2008-02-13",4328.42,4328.42,4112.0,4112.0,7320],["2008-02-14",4309.6,4309.6,4281.37,4281.37,5320],["2008-02-15",4422.51,4422.51,4159.04,4234.32,4140],["2008-02-18",4027.31,4064.95,4027.31,4027.31,9160],["2008-02-19",3829.71,4102.59,3829.71,4102.59,10020],["2008-02-20",3904.99,4102.59,3904.99,3904.99,11390],["2008-02-21",3711.67,3711.67,3711.67,3711.67,4740],["2008-02-22",3528.02,3866.32,3528.02,3866.32,6070],["2008-02-25",4011.31,4059.64,4011.31,4059.64,7020],["2008-02-26",3962.98,3962.98,3856.66,3856.66,7390],["2008-02-27",3914.65,4011.31,3721.33,3721.33,4540],["2008-02-28",3702.0,3721.33,3673.01,3721.33,11370],["2008-02-29",3769.66,3769.66,3537.68,3537.68,8010],["2008-03-03",3383.03,3673.01,3363.7,3363.7,6430],["2008-03-04",3199.38,3199.38,3199.38,3199.38,920],["2008-03-05",3044.73,3044.73,3044.73,3044.73,7660],["2008-03-06",3189.72,3189.72,3189.72,3189.72,2920],["2008-03-07",3344.37,3344.37,3344.37,3344.37,510],["2008-03-10",3508.69,3508.69,3508.69,3508.69,4460],["2008-03-11",3508.69,3508.69,3383.03,3470.02,9260],["2008-03-12",3325.04,3479.69,3325.04,3431.36,5130],["2008-03-13",3586.01,3586.01,3479.69,3479.69,2420],["2008-03-14",3479.69,3479.69,3334.7,3334.7,7970],["2008-03-17",3238.04,3238.04,3170.38,3170.38,3780],["2008-03-18",3015.73,3102.72,3015.73,3025.4,17110],["2008-03-19",3141.39,3170.38,2880.41,3044.73,13410],["2008-03-20",3170.38,3180.05,2899.74,2899.74,5900],["2008-03-21",2899.74,2948.07,2754.75,2803.08,13750],["2008-03-24",2667.76,2754.75,2667.76,2667.76,10370],["2008-03-25",2542.11,2580.77,2542.11,2542.11,12510],["2008-03-26",2513.11,2667.76,2513.11,2667.76,6570],["2008-03-27",2687.09,2687.09,2687.09,2687.09,10],["2008-03-28",2687.09,2706.43,2687.09,2706.43,40],["2008-03-31",2725.76,2725.76,2725.76,2725.76,10],["2008-04-01",2745.09,2745.09,2745.09,2745.09,30],["2008-04-02",2764.42,2764.42,2764.42,2764.42,20],["2008-04-03",2783.75,2783.75,2783.75,2783.75,10],["2008-04-04",2803.08,2803.08,2803.08,2803.08,10],["2008-04-07",2851.41,2851.41,2851.41,2851.41,3640],["2008-04-08",2899.74,2899.74,2851.41,2899.74,13170],["2008-04-09",2841.75,2948.07,2841.75,2938.4,13850],["2008-04-10",2880.41,2880.41,2880.41,2880.41,4530],["2008-04-11",2832.08,2832.08,2832.08,2832.08,7010],["2008-04-16",2793.42,2880.41,2793.42,2880.41,6000],["2008-04-17",2928.74,2928.74,2928.74,2928.74,5130],["2008-04-18",2986.73,2986.73,2928.74,2986.73,15930],["2008-04-21",3044.73,3044.73,3044.73,3044.73,4030],["2008-04-22",3102.72,3102.72,3093.06,3102.72,14860],["2008-04-23",3160.72,3160.72,3044.73,3044.73,15650],["2008-04-24",2986.73,2996.4,2986.73,2986.73,6930],["2008-04-25",3044.73,3044.73,3044.73,3044.73,13380],["2008-04-28",3102.72,3102.72,3102.72,3102.72,5470],["2008-04-29",3160.72,3160.72,3054.39,3131.72,14660],["2008-05-05",3141.39,3170.38,3083.39,3170.38,11660],["2008-05-06",3170.38,3170.38,3112.39,3131.72,3180],["2008-05-07",3073.73,3073.73,3073.73,3073.73,1000],["2008-05-08",3015.73,3015.73,3015.73,3015.73,870],["2008-05-09",2957.74,2957.74,2957.74,2957.74,1030],["2008-05-12",2899.74,2899.74,2899.74,2899.74,20],["2008-05-13",2841.75,2841.75,2841.75,2841.75,10],["2008-05-14",2793.42,2793.42,2793.42,2793.42,10],["2008-05-15",2745.09,2745.09,2745.09,2745.09,10],["2008-05-16",2696.76,2793.42,2696.76,2745.09,12570],["2008-05-19",2696.76,2696.76,2696.76,2696.76,1810],["2008-05-20",2648.43,2648.43,2648.43,2648.43,1330],["2008-05-21",2648.43,2696.76,2648.43,2696.76,1590],["2008-05-22",2696.76,2696.76,2648.43,2648.43,380],["2008-05-23",2600.1,2600.1,2600.1,2600.1,40],["2008-05-26",2551.77,2551.77,2551.77,2551.77,110],["2008-05-30",2503.44,2600.1,2503.44,2503.44,8170],["2008-06-02",2455.11,2455.11,2455.11,2455.11,1910],["2008-06-03",2406.79,2406.79,2406.79,2406.79,150],["2008-06-04",2406.79,2406.79,2368.12,2368.12,310],["2008-06-05",2329.46,2329.46,2329.46,2329.46,550],["2008-06-06",2290.8,2290.8,2290.8,2290.8,2000],["2008-06-09",2252.13,2252.13,2252.13,2252.13,500],["2008-06-10",2213.47,2290.8,2213.47,2290.8,14120],["2008-06-11",2290.8,2329.46,2290.8,2329.46,5200],["2008-06-12",2368.12,2368.12,2368.12,2368.12,4210],["2008-06-13",2406.79,2406.79,2406.79,2406.79,6970],["2008-06-16",2445.45,2445.45,2445.45,2445.45,1110],["2008-06-17",2493.78,2493.78,2493.78,2493.78,500],["2008-06-18",2542.11,2542.11,2445.45,2445.45,14080],["2008-06-19",2377.79,2377.79,2377.79,2377.79,8210],["2008-06-20",2310.13,2310.13,2310.13,2310.13,10590],["2008-06-23",2377.79,2377.79,2377.79,2377.79,2170],["2008-06-24",2445.45,2445.45,2445.45,2445.45,50],["2008-06-25",2513.11,2513.11,2513.11,2513.11,3700],["2008-06-26",2580.77,2580.77,2580.77,2580.77,7910],["2008-06-27",2503.44,2658.1,2503.44,2658.1,14550],["2008-06-30",2600.1,2725.76,2600.1,2716.09,5860],["2008-07-01",2783.75,2793.42,2764.42,2793.42,9230],["2008-07-02",2870.74,2870.74,2803.08,2870.74,10330],["2008-07-03",2948.07,2948.07,2948.07,2948.07,4410],["2008-07-04",3035.06,3035.06,3035.06,3035.06,4000],["2008-07-07",3102.72,3102.72,2948.07,2948.07,12210],["2008-07-08",2861.08,2948.07,2861.08,2948.07,7880],["2008-07-09",3006.07,3006.07,2948.07,2948.07,10200],["2008-07-10",2890.08,2996.4,2890.08,2996.4,13500],["2008-07-11",3044.73,3083.39,3035.06,3083.39,21130],["2008-07-14",3170.38,3170.38,3170.38,3170.38,1500],["2008-07-15",3257.38,3257.38,3257.38,3257.38,10680],["2008-07-16",3257.38,3354.03,3160.72,3354.03,12320],["2008-07-17",3450.69,3450.69,3431.36,3450.69,10680],["2008-07-18",3354.03,3547.35,3354.03,3479.69,27130],["2008-07-21",3421.7,3479.69,3383.03,3460.36,20200],["2008-07-22",3363.7,3363.7,3363.7,3363.7,20],["2008-07-23",3267.04,3267.04,3267.04,3267.04,730],["2008-07-24",3189.72,3363.7,3189.72,3363.7,23380],["2008-07-25",3460.36,3460.36,3460.36,3460.36,2110],["2008-07-28",3557.02,3557.02,3557.02,3557.02,430],["2008-07-29",3663.34,3663.34,3663.34,3663.34,150],["2008-07-30",3769.66,3769.66,3769.66,3769.66,1100],["2008-07-31",3875.99,3875.99,3875.99,3875.99,5710],["2008-08-01",3991.98,3991.98,3991.98,3991.98,2240],["2008-08-04",4107.97,4107.97,4107.97,4107.97,8650],["2008-08-05",4223.96,4223.96,3991.98,4223.96,51820],["2008-08-06",4349.61,4349.61,4349.61,4349.61,13020],["2008-08-07",4475.27,4475.27,4475.27,4475.27,1970],["2008-08-08",4600.92,4600.92,4591.26,4600.92,23280],["2008-08-11",4736.24,4736.24,4736.24,4736.24,2820],["2008-08-12",4832.9,4832.9,4832.9,4832.9,16640],["2008-08-13",4977.89,4977.89,4832.9,4977.89,26210],["2008-08-14",5122.88,5122.88,5122.88,5122.88,20090],["2008-08-15",5267.86,5267.86,5267.86,5267.86,3820],["2008-08-18",5509.51,5509.51,5509.51,5509.51,1050],["2008-08-19",5751.15,5751.15,5751.15,5751.15,16690],["2008-08-20",5751.15,5992.8,5751.15,5992.8,46930],["2008-08-21",6282.77,6282.77,6234.44,6282.77,48220],["2008-08-22",6572.75,6572.75,5992.8,5992.8,45130],["2008-08-25",6282.77,6282.77,6186.12,6282.77,46870],["2008-08-26",6282.77,6572.75,5992.8,5992.8,51140],["2008-08-27",6234.44,6234.44,5702.83,5702.83,76680],["2008-08-28",5461.18,5461.18,5461.18,5461.18,30860],["2008-08-29",5219.53,5316.19,5219.53,5316.19,38500],["2008-09-03",5557.84,5557.84,5557.84,5557.84,11230],["2008-09-04",5702.83,5702.83,5316.19,5461.18,21630],["2008-09-05",5219.53,5461.18,5219.53,5219.53,28020],["2008-09-08",4977.89,5026.22,4977.89,5026.22,25760],["2008-09-09",5219.53,5267.86,5026.22,5026.22,8720],["2008-09-10",5219.53,5219.53,4832.9,5122.88,8010],["2008-09-11",4881.23,4881.23,4881.23,4881.23,9870],["2008-09-12",4639.59,4639.59,4639.59,4639.59,5390],["2008-09-15",4407.61,4832.9,4407.61,4639.59,21980],["2008-09-16",4407.61,4542.93,4407.61,4407.61,6130],["2008-09-17",4194.96,4194.96,4194.96,4194.96,1380],["2008-09-18",3991.98,3991.98,3991.98,3991.98,1450],["2008-09-19",4185.29,4185.29,3991.98,4185.29,29070],["2008-09-22",4388.28,4388.28,4388.28,4388.28,28320],["2008-09-23",4175.63,4388.28,4175.63,4252.95,17680],["2008-09-24",4465.6,4465.6,4310.95,4446.27,11740],["2008-09-25",4494.6,4668.58,4494.6,4668.58,13150],["2008-09-26",4881.23,4881.23,4465.6,4784.57,10140],["2008-09-29",4784.57,4784.57,4552.59,4552.59,18450],["2008-09-30",4330.28,4330.28,4330.28,4330.28,1710],["2008-10-01",4330.28,4349.61,4156.3,4156.3,8380],["2008-10-02",4078.97,4359.28,4078.97,4359.28,7580],["2008-10-03",4359.28,4446.27,4156.3,4446.27,2280],["2008-10-06",4668.58,4668.58,4668.58,4668.58,15470],["2008-10-07",4436.6,4494.6,4436.6,4436.6,23870],["2008-10-08",4223.96,4436.6,4223.96,4223.96,22310],["2008-10-09",4040.31,4417.27,4040.31,4059.64,5150],["2008-10-10",3856.66,4107.97,3856.66,3856.66,14160],["2008-10-13",3856.66,4011.31,3769.66,3866.32,13030],["2008-10-14",4059.64,4059.64,4059.64,4059.64,2110],["2008-10-15",4259.08,4259.08,3861.86,4259.08,31370],["2008-10-16",4049.44,4259.08,4049.44,4248.05,21030],["2008-10-17",4413.56,4435.62,4369.42,4435.62,26440],["2008-10-20",4656.3,4656.3,4656.3,4656.3,29470],["2008-10-21",4888.01,4888.01,4888.01,4888.01,10760],["2008-10-22",5130.76,5130.76,4744.57,5130.76,32950],["2008-10-23",4876.98,4965.25,4876.98,4876.98,13260],["2008-10-24",4689.4,4876.98,4634.23,4634.23,28810],["2008-10-27",4402.52,4402.52,4402.52,4402.52,7180],["2008-10-28",4192.88,4612.17,4192.88,4523.89,11270],["2008-10-29",4744.57,4744.57,4579.06,4744.57,12660],["2008-10-30",4523.89,4744.57,4512.86,4545.96,9030],["2008-10-31",4722.5,4722.5,4545.96,4545.96,5630],["2008-11-03",4413.56,4413.56,4358.39,4413.56,5200],["2008-11-04",4358.39,4634.23,4314.25,4634.23,10280],["2008-11-05",4843.88,4865.94,4689.4,4865.94,23470],["2008-11-06",4634.23,4965.25,4634.23,4965.25,19320],["2008-11-07",4722.5,4744.57,4722.5,4722.5,11110],["2008-11-10",4722.5,4854.91,4722.5,4722.5,2430],["2008-11-11",4523.89,4722.5,4512.86,4634.23,7820],["2008-11-12",4413.56,4634.23,4413.56,4435.62,9120],["2008-11-13",4523.89,4656.3,4523.89,4656.3,6250],["2008-11-14",4810.78,4810.78,4711.47,4711.47,2170],["2008-11-17",4722.5,4744.57,4634.23,4634.23,1820],["2008-11-18",4468.72,4634.23,4468.72,4634.23,1400],["2008-11-19",4777.67,4777.67,4634.23,4733.54,11800],["2008-11-20",4733.54,4744.57,4689.4,4744.57,5890],["2008-11-21",4523.89,4733.54,4523.89,4733.54,2350],["2008-11-24",4512.86,4722.5,4512.86,4722.5,3390],["2008-11-25",4634.23,4634.23,4490.79,4490.79,5740],["2008-11-26",4424.59,4523.89,4424.59,4523.89,10600],["2008-11-27",4358.39,4358.39,4303.22,4303.22,3670],["2008-11-28",4512.86,4512.86,4115.64,4115.64,9600],["2008-12-01",4115.64,4126.67,3917.03,3928.06,10250],["2008-12-02",4082.54,4082.54,3740.49,3740.49,6430],["2008-12-03",3608.08,3751.52,3574.98,3696.35,9120],["2008-12-04",3530.84,3696.35,3519.81,3519.81,9740],["2008-12-05",3354.3,3365.34,3354.3,3354.3,8670],["2008-12-08",3188.79,3210.86,3188.79,3188.79,1480],["2008-12-09",3243.96,3255.0,3034.32,3243.96,4000],["2008-12-10",3266.03,3266.03,3155.69,3155.69,5260],["2008-12-11",3089.49,3266.03,3089.49,3199.83,5280],["2008-12-12",3332.23,3354.3,3332.23,3354.3,12130],["2008-12-15",3475.67,3475.67,3354.3,3354.3,3610],["2008-12-16",3420.51,3420.51,3188.79,3188.79,1980],["2008-12-17",3321.2,3321.2,3034.32,3034.32,13500],["2008-12-18",3034.32,3034.32,2979.15,3034.32,7690],["2008-12-19",3034.32,3177.76,3034.32,3177.76,10530],["2008-12-22",3332.23,3332.23,3310.17,3332.23,16530],["2008-12-23",3177.76,3332.23,3177.76,3332.23,9810],["2008-12-24",3310.17,3310.17,3310.17,3310.17,4600],["2008-12-25",3310.17,3365.34,3199.83,3199.83,6350],["2008-12-26",3089.49,3199.83,3089.49,3199.83,6180],["2008-12-29",3299.13,3299.13,3089.49,3133.62,410],["2008-12-30",3133.62,3255.0,3133.62,3255.0,7940],["2008-12-31",3166.73,3188.79,3144.66,3144.66,7350],["2009-01-02",3221.9,3221.9,3144.66,3199.83,800],["2009-01-05",3277.06,3277.06,3255.0,3255.0,1900],["2009-01-06",3255.0,3266.03,3199.83,3255.0,4660],["2009-01-07",3255.0,3321.2,3199.83,3255.0,2950],["2009-01-08",3111.56,3255.0,3111.56,3232.93,2300],["2009-01-09",3243.96,3243.96,3243.96,3243.96,620],["2009-01-12",3188.79,3255.0,3188.79,3255.0,1260],["2009-01-13",3166.73,3199.83,3144.66,3199.83,3870],["2009-01-14",3199.83,3221.9,3144.66,3155.69,3130],["2009-01-15",3199.83,3199.83,3144.66,3155.69,1250],["2009-01-16",3199.83,3199.83,3111.56,3133.62,3920],["2009-01-19",3177.76,3177.76,3089.49,3144.66,6150],["2009-01-20",3144.66,3144.66,3111.56,3144.66,2240],["2009-01-21",3111.56,3199.83,3111.56,3155.69,1510],["2009-01-22",3100.52,3310.17,3100.52,3144.66,3220],["2009-01-23",3277.06,3288.1,3155.69,3288.1,5610],["2009-02-02",3365.34,3365.34,3133.62,3310.17,3870],["2009-02-03",3310.17,3310.17,3144.66,3188.79,2980],["2009-02-04",3255.0,3255.0,3034.32,3243.96,13490],["2009-02-05",3255.0,3255.0,3144.66,3155.69,4840],["2009-02-06",3089.49,3199.83,3089.49,3199.83,3100],["2009-02-09",3199.83,3299.13,3144.66,3255.0,930],["2009-02-10",3133.62,3255.0,3133.62,3166.73,2430],["2009-02-11",3166.73,3166.73,3155.69,3166.73,2190],["2009-02-12",3243.96,3243.96,3155.69,3155.69,2300],["2009-02-13",3221.9,3221.9,3089.49,3155.69,1630],["2009-02-16",3199.83,3199.83,3056.39,3155.69,2680],["2009-02-17",3310.17,3310.17,3310.17,3310.17,6240],["2009-02-18",3475.67,3475.67,3266.03,3365.34,23390],["2009-02-19",3365.34,3453.61,3365.34,3431.54,7420],["2009-02-20",3420.51,3420.51,3266.03,3365.34,3630],["2009-02-23",3365.34,3365.34,3255.0,3255.0,6580],["2009-02-24",3133.62,3144.66,3100.52,3100.52,8320],["2009-02-25",3248.75,3248.75,3088.17,3211.7,4470],["2009-02-26",3211.7,3211.7,3063.46,3063.46,1110],["2009-02-27",2939.94,3088.17,2939.94,3063.46,3420],["2009-03-02",3063.46,3063.46,2964.64,3063.46,3840],["2009-03-03",3001.7,3001.7,2915.23,2915.23,2600],["2009-03-04",2952.29,3026.41,2952.29,3026.41,2560],["2009-03-05",3137.58,3137.58,3075.82,3137.58,530],["2009-03-06",3137.58,3137.58,2989.35,2989.35,6640],["2009-03-09",3088.17,3088.17,3063.46,3088.17,2110],["2009-03-10",3088.17,3137.58,2989.35,3137.58,8110],["2009-03-11",3261.11,3261.11,3137.58,3137.58,7960],["2009-03-12",3137.58,3137.58,3014.05,3088.17,10150],["2009-03-13",3088.17,3100.52,3088.17,3100.52,6430],["2009-03-16",3100.52,3112.88,3088.17,3088.17,3980],["2009-03-17",3125.23,3236.4,3125.23,3236.4,13850],["2009-03-18",3335.22,3335.22,3273.46,3335.22,4110],["2009-03-19",3186.99,3335.22,3174.64,3174.64,11330],["2009-03-20",3100.52,3186.99,3100.52,3186.99,1880],["2009-03-23",3088.17,3174.64,3088.17,3174.64,4540],["2009-03-24",3174.64,3273.46,3174.64,3211.7,3240],["2009-03-25",3211.7,3248.75,3137.58,3186.99,10730],["2009-03-26",3038.76,3186.99,3038.76,3125.23,14230],["2009-03-27",3174.64,3186.99,3125.23,3125.23,12360],["2009-03-30",3075.82,3125.23,3026.41,3051.11,4840],["2009-03-31",3112.88,3112.88,3026.41,3088.17,3170],["2009-04-01",3137.58,3199.34,3088.17,3125.23,10070],["2009-04-02",3186.99,3273.46,3125.23,3273.46,20460],["2009-04-03",3434.04,3434.04,3335.22,3434.04,18470],["2009-04-07",3582.28,3594.63,3569.92,3594.63,25150],["2009-04-08",3582.28,3631.69,3421.69,3594.63,13040],["2009-04-09",3495.81,3520.51,3446.4,3495.81,12580],["2009-04-10",3656.39,3668.75,3582.28,3668.75,17840],["2009-04-13",3841.68,3841.68,3829.33,3841.68,6130],["2009-04-14",4014.62,4014.62,3705.8,3866.39,15520],["2009-04-15",3693.45,3841.68,3681.1,3693.45,11560],["2009-04-16",3854.04,3866.39,3705.8,3866.39,16400],["2009-04-17",3681.1,3866.39,3681.1,3866.39,4490],["2009-04-20",3681.1,3693.45,3681.1,3681.1,3920],["2009-04-21",3508.16,3508.16,3508.16,3508.16,230],["2009-04-22",3458.75,3520.51,3458.75,3458.75,10430],["2009-04-23",3569.92,3569.92,3396.99,3520.51,3940],["2009-04-24",3471.1,3471.1,3396.99,3409.34,2110],["2009-04-27",3273.46,3569.92,3273.46,3569.92,940],["2009-04-28",3409.34,3582.28,3409.34,3532.87,2450],["2009-04-29",3409.34,3532.87,3396.99,3458.75,12200],["2009-05-04",3631.69,3631.69,3631.69,3631.69,16960],["2009-05-05",3804.63,3804.63,3804.63,3804.63,15390],["2009-05-06",3681.1,3718.16,3644.04,3668.75,7960],["2009-05-07",3767.57,3767.57,3705.8,3755.21,17450],["2009-05-08",3755.21,3755.21,3644.04,3705.8,14160],["2009-05-11",3705.8,3705.8,3606.98,3606.98,3600],["2009-05-12",3483.46,3582.28,3483.46,3545.22,8800],["2009-05-13",3582.28,3582.28,3520.51,3582.28,10130],["2009-05-14",3582.28,3582.28,3508.16,3520.51,5790],["2009-05-15",3693.45,3693.45,3582.28,3693.45,27190],["2009-05-18",3804.63,3804.63,3582.28,3693.45,21240],["2009-05-19",3866.39,3866.39,3767.57,3841.68,32500],["2009-05-20",3965.21,3965.21,3829.33,3866.39,15890],["2009-05-21",3829.33,3829.33,3681.1,3681.1,16540],["2009-05-22",3693.45,3693.45,3681.1,3693.45,8060],["2009-05-25",3829.33,3866.39,3816.98,3866.39,17930],["2009-05-26",4051.68,4051.68,3866.39,4051.68,33880],["2009-05-27",4249.32,4249.32,4199.91,4249.32,30120],["2009-05-28",4434.61,4434.61,4249.32,4249.32,19900],["2009-05-29",4422.26,4422.26,4064.03,4101.09,14160],["2009-06-01",4088.74,4261.67,4088.74,4261.67,14450],["2009-06-02",4446.96,4446.96,4113.44,4113.44,13290],["2009-06-03",4026.97,4199.91,4026.97,4199.91,13790],["2009-06-04",4409.91,4409.91,4409.91,4409.91,25370],["2009-06-05",4619.9,4619.9,4619.9,4619.9,37070],["2009-06-08",4842.25,4842.25,4829.9,4842.25,34370],["2009-06-17",4743.43,4743.43,4446.96,4743.43,62200],["2009-06-18",5015.19,5027.54,4817.55,4941.07,7900],["2009-06-19",5126.36,5126.36,4694.02,4694.02,3400],["2009-06-22",4484.02,4496.38,4484.02,4484.02,35400],["2009-06-23",4212.26,4224.62,4187.56,4187.56,8900],["2009-06-24",4199.91,4484.02,4199.91,4484.02,6100],["2009-06-25",4446.96,4694.02,4446.96,4459.32,16500],["2009-06-26",4570.49,4694.02,4570.49,4694.02,1300],["2009-06-29",4632.25,4632.25,4632.25,4632.25,100],["2009-06-30",4323.44,4323.44,4311.09,4311.09,6500],["2009-07-01",4323.44,4323.44,4323.44,4323.44,1400],["2009-07-02",4323.44,4446.96,4323.44,4446.96,1200],["2009-07-03",4335.79,4385.2,4323.44,4385.2,2100],["2009-07-06",4360.5,4570.49,4323.44,4446.96,5800],["2009-07-07",4570.49,4570.49,4422.26,4422.26,4400],["2009-07-08",4261.67,4434.61,4261.67,4434.61,800],["2009-07-09",4323.44,4348.14,4323.44,4348.14,1200],["2009-07-10",4286.38,4323.44,4286.38,4323.44,1200],["2009-07-13",4088.74,4088.74,4026.97,4026.97,4400],["2009-07-14",4051.68,4187.56,3952.86,4039.33,3500],["2009-07-15",4039.33,4076.38,4026.97,4076.38,2700],["2009-07-16",4199.91,4199.91,4199.91,4199.91,100],["2009-07-17",4076.38,4138.15,4076.38,4138.15,5200],["2009-07-20",3952.86,3977.56,3952.86,3952.86,5000],["2009-07-21",3952.86,4076.38,3952.86,4076.38,4600],["2009-07-22",4199.91,4199.91,4199.91,4199.91,100],["2009-07-23",4249.32,4385.2,4249.32,4385.2,4300],["2009-07-24",4582.84,4582.84,4570.49,4582.84,8200],["2009-07-27",4694.02,4694.02,4570.49,4570.49,1400],["2009-07-28",4496.38,4508.73,4274.03,4274.03,4600],["2009-07-29",4323.44,4323.44,4323.44,4323.44,100],["2009-07-30",4138.15,4261.67,4026.97,4261.67,13600],["2009-07-31",4212.26,4323.44,4212.26,4224.62,14200],["2009-08-03",4175.21,4199.91,4175.21,4199.91,5700],["2009-08-04",4446.96,4459.32,4446.96,4446.96,32000],["2009-08-05",4694.02,4694.02,4446.96,4459.32,4100],["2009-08-06",4558.14,4558.14,4360.5,4360.5,4000],["2009-08-07",4446.96,4484.02,4446.96,4471.67,10400],["2009-08-10",4570.49,4694.02,4508.73,4595.2,22400],["2009-08-11",4632.25,4755.78,4545.79,4755.78,31300],["2009-08-12",4694.02,4829.9,4694.02,4706.37,23300],["2009-08-13",5002.84,5002.84,4829.9,4866.96,31300],["2009-08-14",4941.07,4941.07,4743.43,4768.13,11600],["2009-08-17",4674.51,4946.44,4674.51,4907.59,37700],["2009-08-18",4920.54,4920.54,4791.05,4855.8,4000],["2009-08-19",4868.74,4881.69,4791.05,4791.05,17500],["2009-08-20",4791.05,4791.05,4661.56,4726.31,17000],["2009-08-21",4791.05,4804.0,4726.31,4791.05,22900],["2009-08-24",4791.05,4791.05,4726.31,4726.31,2500],["2009-08-25",4739.26,4739.26,4726.31,4726.31,500],["2009-08-26",4726.31,4752.21,4661.56,4752.21,2700],["2009-08-27",4635.67,4661.56,4532.08,4661.56,7400],["2009-08-28",4661.56,4726.31,4596.82,4726.31,21200],["2009-08-31",4622.72,4765.15,4596.82,4752.21,11400],["2009-09-01",4920.54,4985.28,4700.41,4791.05,7100],["2009-09-03",4791.05,4855.8,4739.26,4752.21,3700],["2009-09-04",4791.05,4791.05,4661.56,4661.56,1000],["2009-09-07",4583.87,4661.56,4583.87,4661.56,2500],["2009-09-08",4674.51,4674.51,4661.56,4661.56,7400],["2009-09-09",4700.41,4700.41,4622.72,4635.67,11900],["2009-09-10",4570.92,4661.56,4570.92,4661.56,1300],["2009-09-11",4661.56,4894.64,4467.33,4791.05,23900],["2009-09-14",4661.56,4791.05,4661.56,4778.1,9200],["2009-09-15",4661.56,4894.64,4596.82,4687.46,11000],["2009-09-16",4726.31,4920.54,4713.36,4778.1,15000],["2009-09-17",4765.15,4842.85,4726.31,4765.15,3600],["2009-09-18",4700.41,4920.54,4687.46,4920.54,28200],["2009-09-21",4868.74,5205.41,4868.74,5192.46,31000],["2009-09-22",5114.77,5114.77,4855.8,4855.8,7600],["2009-09-23",4920.54,5050.03,4920.54,4959.39,11000],["2009-09-24",4868.74,4868.74,4765.15,4791.05,9800],["2009-09-25",4739.26,4972.33,4726.31,4907.59,2900],["2009-09-28",4752.21,4765.15,4674.51,4752.21,10600],["2009-09-29",4920.54,4920.54,4739.26,4752.21,5100],["2009-09-30",4791.05,4791.05,4765.15,4791.05,8000],["2009-10-01",4726.31,4726.31,4635.67,4635.67,6000],["2009-10-02",4532.08,4532.08,4402.59,4467.33,17900],["2009-10-05",4130.66,4609.77,4130.66,4337.84,13200],["2009-10-06",4454.38,4454.38,4402.59,4428.49,7300],["2009-10-07",4661.56,4661.56,4661.56,4661.56,2200],["2009-10-08",4661.56,4687.46,4661.56,4687.46,10000],["2009-10-09",4467.33,4985.28,4402.59,4985.28,31700],["2009-10-12",5244.26,5244.26,5244.26,5244.26,30800],["2009-10-13",5606.83,5606.83,5244.26,5283.11,62000],["2009-10-14",5865.8,5865.8,5865.8,5865.8,37200],["2009-10-15",6267.21,6267.21,6267.21,6267.21,9700],["2009-10-16",6694.52,6694.52,6681.57,6694.52,167900],["2009-10-19",6681.57,7160.68,6228.37,6603.88,27900],["2009-10-20",6901.7,6901.7,6409.65,6603.88,75200],["2009-10-21",6733.37,7173.63,6707.47,7173.63,103100],["2009-10-22",7251.32,7380.81,7186.58,7380.81,59000],["2009-10-23",7859.91,7859.91,7005.29,7380.81,59500],["2009-10-26",7639.78,7639.78,7264.27,7264.27,32400],["2009-10-27",7070.04,7070.04,6811.06,6811.06,27700],["2009-10-28",6409.65,6565.04,6370.8,6370.8,49200],["2009-10-29",5943.49,5982.34,5943.49,5943.49,23900],["2009-10-30",6344.91,6357.85,6306.06,6357.85,10800],["2009-11-02",5943.49,5943.49,5917.6,5917.6,4900],["2009-11-03",5956.44,5956.44,5516.18,5516.18,23100],["2009-11-04",5438.49,5671.57,5438.49,5567.98,14800],["2009-11-05",5943.49,5943.49,5930.54,5943.49,20900],["2009-11-06",6357.85,6357.85,5632.72,5632.72,17600],["2009-11-09",5826.95,5826.95,5567.98,5567.98,10300],["2009-11-10",5632.72,5632.72,5244.26,5321.95,10000],["2009-11-11",5438.49,5503.23,5425.54,5490.29,10200],["2009-11-12",5684.52,5684.52,5567.98,5567.98,3700],["2009-11-13",5438.49,5684.52,5438.49,5593.88,7000],["2009-11-16",5814.01,5930.54,5529.13,5529.13,4100],["2009-11-17",5762.21,5762.21,5529.13,5736.31,2800],["2009-11-18",5580.93,5749.26,5567.98,5697.47,8200],["2009-11-19",5814.01,5826.95,5762.21,5762.21,8800],["2009-11-20",5826.95,5826.95,5723.36,5723.36,5500],["2009-11-23",5697.47,5697.47,5567.98,5593.88,13200],["2009-11-24",5723.36,5723.36,5412.59,5438.49,3300],["2009-11-25",5244.26,5244.26,5101.82,5101.82,12500],["2009-11-26",4894.64,4894.64,4791.05,4791.05,17300],["2009-11-27",4519.13,5127.72,4480.28,4985.28,9200],["2009-11-30",5050.03,5101.82,5050.03,5088.87,4300],["2009-12-01",5088.87,5360.8,5088.87,5309.0,9100],["2009-12-02",5425.54,5425.54,5050.03,5050.03,4500],["2009-12-03",5153.62,5179.52,5153.62,5179.52,2000],["2009-12-04",5166.57,5166.57,4946.44,4985.28,1200],["2009-12-07",5101.82,5101.82,5062.98,5075.92,600],["2009-12-08",5062.98,5062.98,4855.8,4855.8,900],["2009-12-09",4855.8,4855.8,4596.82,4609.77,8400],["2009-12-10",4920.54,4920.54,4532.08,4532.08,1700],["2009-12-11",4674.51,4674.51,4337.84,4337.84,21200],["2009-12-14",4661.56,4674.51,4648.61,4648.61,2200],["2009-12-15",4855.8,4855.8,4532.08,4532.08,4300],["2009-12-16",4726.31,4726.31,4324.9,4324.9,1300],["2009-12-17",4273.1,4273.1,4182.46,4273.1,12400],["2009-12-18",4480.28,4506.18,4467.33,4480.28,6500],["2009-12-21",4609.77,4778.1,4609.77,4778.1,7700],["2009-12-22",4700.41,4700.41,4700.41,4700.41,0],["2009-12-23",4726.31,4765.15,4661.56,4765.15,1800],["2009-12-24",4687.46,4765.15,4687.46,4726.31,6100],["2009-12-25",4752.21,5050.03,4752.21,5050.03,10400],["2009-12-28",5231.31,5231.31,5218.36,5231.31,1200],["2009-12-29",4920.54,5114.77,4868.74,4868.74,7400],["2009-12-30",4752.21,5011.18,4752.21,4855.8,7700],["2009-12-31",4765.15,5050.03,4765.15,4842.85,5200],["2010-01-04",4946.44,5244.26,4946.44,5244.26,12300],["2010-01-05",5503.23,5542.08,5503.23,5516.18,11100],["2010-01-06",5373.75,5438.49,5192.46,5192.46,4600],["2010-01-07",5179.52,5283.11,5050.03,5050.03,4000],["2010-01-08",5179.52,5412.59,4959.39,4959.39,6300],["2010-01-11",4920.54,5114.77,4881.69,4933.49,12600],["2010-01-12",5024.13,5024.13,4661.56,4765.15,7800],["2010-01-13",4920.54,5037.08,4907.59,5037.08,3900],["2010-01-14",5179.52,5179.52,5179.52,5179.52,300],["2010-01-15",5309.0,5309.0,5050.03,5050.03,300],["2010-01-18",4920.54,4920.54,4791.05,4855.8,2400],["2010-01-19",4855.8,4894.64,4855.8,4894.64,1200],["2010-01-20",5050.03,5050.03,4881.69,4894.64,3500],["2010-01-21",4674.51,4726.31,4596.82,4596.82,6500],["2010-01-22",4635.67,4907.59,4635.67,4791.05,300],["2010-01-25",4791.05,4791.05,4791.05,4791.05,2000],["2010-01-26",4868.74,4985.28,4855.8,4985.28,1900],["2010-01-27",4946.44,4946.44,4661.56,4661.56,1100],["2010-01-28",4687.46,4713.36,4687.46,4687.46,2500],["2010-01-29",4726.31,4726.31,4661.56,4661.56,2200],["2010-02-01",4791.05,5050.03,4791.05,5050.03,12400],["2010-02-02",5024.13,5179.52,5024.13,5166.57,14100],["2010-02-03",4946.44,4985.28,4946.44,4946.44,4100],["2010-02-04",5179.52,5244.26,5050.03,5050.03,6900],["2010-02-05",4985.28,5114.77,4985.28,5050.03,6300],["2010-02-08",5037.08,5050.03,5037.08,5050.03,3800],["2010-02-09",4972.33,5075.92,4972.33,4998.23,6000],["2010-02-10",5050.03,5114.77,5050.03,5114.77,3500],["2010-02-11",5179.52,5179.52,5114.77,5114.77,2500],["2010-02-12",5153.62,5153.62,5153.62,5153.62,500],["2010-02-22",5438.49,5503.23,5438.49,5503.23,16600],["2010-02-23",5826.95,5878.75,5736.31,5852.85,74000],["2010-02-24",5697.47,5839.9,5697.47,5826.95,11300],["2010-02-25",6034.14,6034.14,5788.11,5826.95,2300],["2010-02-26",5826.95,5852.85,5632.72,5826.95,4300],["2010-03-01",6150.67,6228.37,6085.93,6228.37,78900],["2010-03-02",6280.16,6344.91,6085.93,6085.93,11300],["2010-03-03",6344.91,6344.91,5956.44,5956.44,18200],["2010-03-04",6111.83,6111.83,5930.54,6021.19,29300],["2010-03-05",5995.29,6303.46,5995.29,6023.3,14100],["2010-03-08",5743.15,6009.3,5603.07,5883.23,12900],["2010-03-09",5813.19,5883.23,5813.19,5883.23,6900],["2010-03-10",5883.23,6023.3,5883.23,6023.3,1500],["2010-03-11",5897.23,5897.23,5813.19,5813.19,13800],["2010-03-12",5813.19,5827.2,5813.19,5827.2,5900],["2010-03-15",5953.27,5953.27,5883.23,5883.23,28000],["2010-03-16",5743.15,5883.23,5743.15,5883.23,6300],["2010-03-17",5673.11,5743.15,5673.11,5701.13,2900],["2010-03-18",5617.08,5841.2,5617.08,5841.2,300],["2010-03-19",5463.0,5673.11,5463.0,5673.11,6800],["2010-03-22",5533.04,5533.04,5364.94,5463.0,1300],["2010-03-23",5434.98,5448.99,5434.98,5448.99,1500],["2010-03-24",5477.0,5785.17,5463.0,5785.17,600],["2010-03-25",5743.15,5743.15,5364.94,5364.94,900],["2010-03-26",5392.96,5392.96,5392.96,5392.96,100],["2010-03-29",5491.01,5491.01,5491.01,5491.01,2400],["2010-03-30",5477.0,5505.02,5392.96,5392.96,6500],["2010-03-31",5182.84,5350.94,5182.84,5294.9,3900],["2010-04-01",5154.83,5154.83,5154.83,5154.83,100],["2010-04-02",5505.02,5505.02,5266.89,5322.92,400],["2010-04-05",5392.96,5519.03,5392.96,5519.03,1500],["2010-04-06",5533.04,5827.2,5533.04,5673.11,5400],["2010-04-07",5687.12,5743.15,5687.12,5743.15,2200],["2010-04-08",5603.07,6107.35,5603.07,6107.35,17000],["2010-04-09",5939.26,6023.3,5939.26,5967.27,7200],["2010-04-12",5883.23,6121.36,5883.23,6065.33,900],["2010-04-13",5743.15,5883.23,5743.15,5743.15,7600],["2010-04-14",5743.15,5743.15,5687.12,5687.12,1700],["2010-04-15",5687.12,5743.15,5687.12,5743.15,400],["2010-04-16",5743.15,5883.23,5743.15,5883.23,2700],["2010-04-19",5869.22,5869.22,5869.22,5869.22,100],["2010-04-20",5813.19,5813.19,5743.15,5771.17,10200],["2010-04-21",5869.22,6009.3,5855.21,6009.3,6100],["2010-04-22",5953.27,5953.27,5939.26,5953.27,5000],["2010-04-26",5813.19,5813.19,5813.19,5813.19,1000],["2010-04-27",5953.27,5953.27,5743.15,5743.15,300],["2010-04-28",5841.2,5841.2,5841.2,5841.2,500],["2010-04-29",5883.23,5883.23,5673.11,5855.21,1300],["2010-05-04",6107.35,6121.36,6009.3,6121.36,39500],["2010-05-05",6093.34,6121.36,5953.27,6051.32,9400],["2010-05-06",6079.33,6093.34,6023.3,6079.33,4900],["2010-05-07",6023.3,6023.3,5813.19,5813.19,2900],["2010-05-10",5813.19,5939.26,5813.19,5827.2,13100],["2010-05-11",5743.15,5799.18,5673.11,5729.14,7000],["2010-05-12",5603.07,5603.07,5350.94,5364.94,27500],["2010-05-13",5603.07,5603.07,5589.07,5603.07,3500],["2010-05-14",5603.07,5603.07,5603.07,5603.07,2000],["2010-05-17",5603.07,5603.07,5603.07,5603.07,0],["2010-05-18",5463.0,5463.0,5463.0,5463.0,900],["2010-05-19",5477.0,5477.0,5098.8,5126.81,7600],["2010-05-20",4972.73,5322.92,4972.73,5322.92,3600],["2010-05-21",5140.82,5140.82,4860.67,4902.69,9400],["2010-05-24",4944.71,5182.84,4944.71,5154.83,4200],["2010-05-25",5112.8,5112.8,5042.77,5042.77,3600],["2010-05-26",5084.79,5084.79,5084.79,5084.79,500],["2010-05-27",5182.84,5182.84,5112.8,5182.84,2100],["2010-05-28",5196.85,5463.0,5182.84,5463.0,10100],["2010-05-31",5533.04,5533.04,5533.04,5533.04,500],["2010-06-01",5533.04,5533.04,5533.04,5533.04,0],["2010-06-02",5406.97,5406.97,5406.97,5406.97,100],["2010-06-03",5448.99,5448.99,5448.99,5448.99,400],["2010-06-04",5448.99,5448.99,5448.99,5448.99,0],["2010-06-07",5070.78,5084.79,5070.78,5070.78,1200],["2010-06-08",5182.84,5252.88,5182.84,5252.88,1600],["2010-06-09",5322.92,5322.92,5098.8,5098.8,2400],["2010-06-10",5140.82,5140.82,5140.82,5140.82,0],["2010-06-11",5182.84,5182.84,5140.82,5140.82,500],["2010-06-14",5014.75,5014.75,5014.75,5014.75,2000],["2010-06-15",4958.72,5070.78,4958.72,5042.77,5600],["2010-06-16",4930.7,5182.84,4930.7,5168.84,2200],["2010-06-17",5182.84,5182.84,5182.84,5182.84,2000],["2010-06-18",5056.77,5056.77,5042.77,5042.77,700],["2010-06-21",5406.97,5406.97,5322.92,5322.92,6000],["2010-06-22",5252.88,5252.88,5252.88,5252.88,2000],["2010-06-23",5266.89,5266.89,5154.83,5154.83,3300],["2010-06-24",5322.92,5336.93,5322.92,5336.93,4000],["2010-06-25",5322.92,5322.92,5322.92,5322.92,0],["2010-06-28",5252.88,5308.91,5252.88,5308.91,900],["2010-06-29",5294.9,5294.9,5294.9,5294.9,0],["2010-06-30",5056.77,5056.77,4930.7,4930.7,5000],["2010-07-01",5042.77,5168.84,5042.77,5070.78,7700],["2010-07-02",5084.79,5084.79,5084.79,5084.79,0],["2010-07-05",5182.84,5252.88,5084.79,5182.84,7400],["2010-07-06",5182.84,5182.84,5182.84,5182.84,2600],["2010-07-07",5182.84,5182.84,5182.84,5182.84,2400],["2010-07-08",5252.88,5252.88,5252.88,5252.88,200],["2010-07-09",5252.88,5252.88,5252.88,5252.88,2000],["2010-07-12",5252.88,5252.88,5252.88,5252.88,3000],["2010-07-13",5322.92,5322.92,5224.87,5252.88,2500],["2010-07-14",5182.84,5252.88,5182.84,5252.88,3500],["2010-07-15",5252.88,5252.88,5252.88,5252.88,3300],["2010-07-16",5252.88,5252.88,5252.88,5252.88,300],["2010-07-19",5252.88,5252.88,5252.88,5252.88,0],["2010-07-20",5252.88,5252.88,5252.88,5252.88,0],["2010-07-21",5112.8,5252.88,5112.8,5252.88,1200],["2010-07-22",5196.85,5294.9,5098.8,5294.9,2600],["2010-07-23",5126.81,5126.81,5126.81,5126.81,100],["2010-07-26",5182.84,5182.84,5182.84,5182.84,2000],["2010-07-27",5112.8,5182.84,5098.8,5182.84,1100],["2010-07-28",5112.8,5112.8,5112.8,5112.8,2900],["2010-07-29",5112.8,5112.8,5112.8,5112.8,0],["2010-07-30",5112.8,5112.8,5112.8,5112.8,0],["2010-08-02",5238.87,5238.87,5112.8,5112.8,1500],["2010-08-03",5140.82,5140.82,5140.82,5140.82,5700],["2010-08-04",5140.82,5154.83,5140.82,5154.83,6400],["2010-08-05",5154.83,5154.83,5140.82,5140.82,3200],["2010-08-06",5182.84,5182.84,5140.82,5140.82,3500],["2010-08-09",5056.77,5070.78,5042.77,5070.78,10000],["2010-08-10",5056.77,5056.77,4762.61,4762.61,20000],["2010-08-11",5042.77,5182.84,4944.71,5182.84,4100],["2010-08-12",5084.79,5084.79,5042.77,5042.77,10600],["2010-08-13",5042.77,5042.77,5042.77,5042.77,100],["2010-08-16",5322.92,5378.95,5322.92,5378.95,1200],["2010-08-17",5252.88,5252.88,5252.88,5252.88,500],["2010-08-18",5252.88,5252.88,5252.88,5252.88,0],["2010-08-19",5282.23,5282.23,5267.55,5267.55,2200],["2010-08-20",5267.55,5267.55,5267.55,5267.55,0],["2010-08-23",5135.5,5135.5,5135.5,5135.5,100],["2010-08-24",4988.77,4988.77,4842.04,4842.04,1600],["2010-08-25",4548.58,4577.93,4548.58,4563.26,1200],["2010-08-26",4856.71,4856.71,4856.71,4856.71,1000],["2010-08-27",5047.46,5047.46,5047.46,5047.46,100],["2010-08-30",5355.59,5355.59,5355.59,5355.59,2000],["2010-08-31",5282.23,5282.23,5150.17,5208.86,1900],["2010-09-01",5238.21,5238.21,5238.21,5238.21,1000],["2010-09-06",5282.23,5282.23,5252.88,5282.23,6000],["2010-09-07",5267.55,5267.55,5267.55,5267.55,0],["2010-09-08",5062.13,5062.13,5062.13,5062.13,500],["2010-09-09",5106.15,5135.5,5106.15,5106.15,2700],["2010-09-10",5120.83,5135.5,5120.83,5135.5,5000],["2010-09-13",4842.04,4915.41,4798.02,4915.41,4500],["2010-09-14",4944.75,4944.75,4915.41,4915.41,600],["2010-09-15",4915.41,4915.41,4915.41,4915.41,1000],["2010-09-16",4988.77,4988.77,4988.77,4988.77,600],["2010-09-17",5047.46,5120.83,5047.46,5120.83,3100],["2010-09-20",5076.81,5076.81,5076.81,5076.81,4600],["2010-09-21",5135.5,5135.5,5135.5,5135.5,800],["2010-09-22",5076.81,5076.81,5076.81,5076.81,2000],["2010-09-23",4988.77,4988.77,4974.1,4974.1,9000],["2010-09-24",4988.77,4988.77,4988.77,4988.77,1200],["2010-09-27",4988.77,4988.77,4988.77,4988.77,0],["2010-09-28",4988.77,4988.77,4988.77,4988.77,0],["2010-09-29",5062.13,5062.13,5062.13,5062.13,1000],["2010-09-30",5076.81,5076.81,5076.81,5076.81,3900],["2010-10-01",5091.48,5091.48,5076.81,5076.81,400],["2010-10-04",5076.81,5076.81,5076.81,5076.81,400],["2010-10-05",4739.33,4739.33,4739.33,4739.33,200],["2010-10-06",4754.0,4988.77,4475.22,4988.77,1800],["2010-10-07",4827.37,4827.37,4827.37,4827.37,6100],["2010-10-08",4827.37,4827.37,4827.37,4827.37,0],["2010-10-11",4915.41,4915.41,4915.41,4915.41,100],["2010-10-12",4988.77,4988.77,4988.77,4988.77,100],["2010-10-13",4988.77,4988.77,4988.77,4988.77,0],["2010-10-14",4768.68,4768.68,4695.31,4695.31,1200],["2010-10-15",4724.66,4724.66,4724.66,4724.66,3000],["2010-10-18",4416.53,4724.66,4401.86,4401.86,5300],["2010-10-19",4284.47,4548.58,4108.4,4548.58,2500],["2010-10-20",4445.87,4445.87,4401.86,4445.87,1700],["2010-10-21",4739.33,4754.0,4739.33,4754.0,900],["2010-10-22",4768.68,4768.68,4768.68,4768.68,700],["2010-10-25",4768.68,4768.68,4768.68,4768.68,1000],["2010-10-26",5062.13,5091.48,5062.13,5091.48,2000],["2010-10-27",5091.48,5091.48,4988.77,4988.77,900],["2010-10-28",4886.06,5091.48,4886.06,5091.48,3000],["2010-10-29",5135.5,5135.5,5062.13,5062.13,2300],["2010-11-01",5135.5,5135.5,5135.5,5135.5,500],["2010-11-02",5135.5,5135.5,5135.5,5135.5,0],["2010-11-03",5164.84,5428.96,5135.5,5282.23,11200],["2010-11-04",5458.3,5590.36,5399.61,5399.61,9600],["2010-11-05",5443.63,5443.63,5208.86,5208.86,5300],["2010-11-08",5252.88,5282.23,5252.88,5282.23,3500],["2010-11-09",5267.55,5267.55,5267.55,5267.55,0],["2010-11-10",5267.55,5267.55,5267.55,5267.55,0],["2010-11-11",5135.5,5208.86,5135.5,5208.86,3000],["2010-11-12",5062.13,5062.13,5062.13,5062.13,500],["2010-11-15",5062.13,5062.13,5062.13,5062.13,0],["2010-11-16",5062.13,5062.13,5062.13,5062.13,0],["2010-11-17",4724.66,4724.66,4724.66,4724.66,900],["2010-11-18",5047.46,5047.46,4768.68,4768.68,3700],["2010-11-19",4988.77,4988.77,4988.77,4988.77,100],["2010-11-22",4988.77,4988.77,4695.31,4695.31,300],["2010-11-23",4592.6,4974.1,4577.93,4974.1,2000],["2010-11-24",4827.37,5062.13,4827.37,5062.13,1300],["2010-11-25",5091.48,5106.15,4930.08,5106.15,1200],["2010-11-26",5062.13,5062.13,5062.13,5062.13,0],["2010-11-29",5062.13,5062.13,5062.13,5062.13,0],["2010-11-30",4988.77,5355.59,4988.77,5355.59,1700],["2010-12-01",5252.88,5252.88,4988.77,5208.86,3900],["2010-12-02",5135.5,5208.86,5135.5,5208.86,13600],["2010-12-03",5282.23,5282.23,5282.23,5282.23,5200],["2010-12-06",5282.23,5282.23,5282.23,5282.23,0],["2010-12-07",5340.92,5340.92,5296.9,5296.9,300],["2010-12-08",4974.1,4988.77,4974.1,4988.77,5400],["2010-12-09",4709.99,4988.77,4709.99,4988.77,500],["2010-12-10",4944.75,5267.55,4930.08,5267.55,15800],["2010-12-13",5282.23,5296.9,5282.23,5282.23,1700],["2010-12-14",5135.5,5135.5,5018.12,5032.79,800],["2010-12-15",5135.5,5135.5,5018.12,5018.12,1800],["2010-12-16",4988.77,5003.44,4988.77,4988.77,1000],["2010-12-17",5062.13,5062.13,5062.13,5062.13,100],["2010-12-20",4915.41,4915.41,4842.04,4842.04,2200],["2010-12-21",4856.71,4856.71,4842.04,4856.71,6300],["2010-12-22",4842.04,4842.04,4842.04,4842.04,0],["2010-12-23",5179.52,5179.52,5179.52,5179.52,200],["2010-12-24",4988.77,4988.77,4871.39,4871.39,10100],["2010-12-27",4974.1,4974.1,4974.1,4974.1,0],["2010-12-28",5282.23,5282.23,5062.13,5062.13,10600],["2010-12-29",4988.77,4988.77,4988.77,4988.77,100],["2010-12-30",4988.77,4988.77,4988.77,4988.77,2500],["2010-12-31",4988.77,4988.77,4988.77,4988.77,0],["2011-01-04",5003.44,5018.12,5003.44,5018.12,5500],["2011-01-05",5032.79,5032.79,5003.44,5003.44,1500],["2011-01-06",4988.77,4988.77,4988.77,4988.77,600],["2011-01-07",4988.77,4988.77,4988.77,4988.77,0],["2011-01-10",4988.77,4988.77,4988.77,4988.77,600],["2011-01-11",4988.77,4988.77,4988.77,4988.77,0],["2011-01-12",4988.77,4988.77,4988.77,4988.77,0],["2011-01-13",4988.77,4988.77,4988.77,4988.77,900],["2011-01-14",4988.77,4988.77,4988.77,4988.77,0],["2011-01-17",4724.66,4724.66,4724.66,4724.66,100],["2011-01-18",5047.46,5047.46,5047.46,5047.46,200],["2011-01-19",5047.46,5047.46,5047.46,5047.46,0],["2011-01-20",5047.46,5047.46,5032.79,5032.79,1700],["2011-01-21",4988.77,4988.77,4988.77,4988.77,1000],["2011-01-24",4988.77,4988.77,4842.04,4842.04,1100],["2011-01-25",4768.68,4768.68,4695.31,4695.31,2000],["2011-01-26",4695.31,4695.31,4695.31,4695.31,0],["2011-01-27",4842.04,4988.77,4842.04,4988.77,2000],["2011-01-28",4871.39,4871.39,4842.04,4871.39,1800],["2011-02-08",4871.39,4871.39,4871.39,4871.39,0],["2011-02-09",5194.19,5194.19,4842.04,4842.04,3200],["2011-02-10",4886.06,4886.06,4842.04,4842.04,2000],["2011-02-11",5164.84,5208.86,5164.84,5208.86,2600],["2011-02-14",5502.32,5502.32,5208.86,5208.86,1500],["2011-02-15",5003.44,5003.44,4988.77,4988.77,2500],["2011-02-16",4915.41,4915.41,4915.41,4915.41,1500],["2011-02-17",4886.06,4886.06,4842.04,4842.04,3200],["2011-02-18",4812.7,4871.39,4768.68,4871.39,1100],["2011-02-21",4798.02,4798.02,4798.02,4798.02,0],["2011-02-22",4695.31,4695.31,4695.31,4695.31,1300],["2011-02-23",4695.31,4695.31,4695.31,4695.31,300],["2011-02-24",4695.31,4842.04,4695.31,4842.04,200],["2011-02-25",5091.48,5091.48,5062.13,5076.81,300],["2011-02-28",4915.41,4915.41,4915.41,4915.41,500],["2011-03-01",5032.79,5032.79,5032.79,5032.79,200],["2011-03-02",4695.31,4695.31,4680.64,4680.64,8200],["2011-03-03",4592.6,4592.6,4548.58,4563.26,3600],["2011-03-04",4387.18,4548.58,4387.18,4548.58,1200],["2011-03-07",4621.95,4665.97,4489.89,4548.58,3800],["2011-03-08",4636.62,4665.97,4621.95,4621.95,4700],["2011-03-09",4695.31,4709.99,4636.62,4636.62,4500],["2011-03-10",4886.06,4886.06,4842.04,4842.04,5000],["2011-03-11",4922.35,4922.35,4922.35,4922.35,400],["2011-03-14",4610.6,4676.23,4577.78,4676.23,1800],["2011-03-15",4594.19,4594.19,4594.19,4594.19,0],["2011-03-16",4594.19,4594.19,4594.19,4594.19,1200],["2011-03-17",4430.11,4594.19,4430.11,4594.19,900],["2011-03-18",4676.23,4676.23,4676.23,4676.23,200],["2011-03-21",4676.23,4676.23,4676.23,4676.23,1000],["2011-03-22",4676.23,4676.23,4676.23,4676.23,1100],["2011-03-23",4676.23,4676.23,4676.23,4676.23,0],["2011-03-24",4659.82,4659.82,4627.0,4627.0,500],["2011-03-25",4594.19,4594.19,4512.15,4594.19,9200],["2011-03-28",4840.31,4840.31,4741.86,4741.86,1000],["2011-03-29",4676.23,4676.23,4659.82,4659.82,1300],["2011-03-30",4676.23,4692.64,4676.23,4692.64,1800],["2011-03-31",4905.94,4905.94,4741.86,4791.08,3700],["2011-04-01",4544.97,4758.27,4544.97,4758.27,5000],["2011-04-04",4709.04,4709.04,4709.04,4709.04,5100],["2011-04-05",4676.23,4676.23,4462.93,4462.93,2000],["2011-04-06",4528.56,4561.37,4528.56,4561.37,1000],["2011-04-07",4610.6,4610.6,4544.97,4544.97,10800],["2011-04-08",4577.78,4643.41,4577.78,4643.41,700],["2011-04-13",4544.97,4594.19,4315.26,4430.11,7100],["2011-04-14",4462.93,4495.74,4462.93,4462.93,4600],["2011-04-15",4462.93,4462.93,4462.93,4462.93,0],["2011-04-18",4446.52,4446.52,4430.11,4430.11,1200],["2011-04-19",4413.7,4430.11,4413.7,4430.11,1600],["2011-04-20",4430.11,4446.52,4430.11,4446.52,11400],["2011-04-21",4446.52,4446.52,4430.11,4430.11,17000],["2011-04-22",4364.48,4397.3,4266.03,4266.03,7200],["2011-04-25",4413.7,4413.7,4413.7,4413.7,100],["2011-04-26",4315.26,4315.26,4315.26,4315.26,1800],["2011-04-27",4266.03,4266.03,4266.03,4266.03,1000],["2011-04-28",4266.03,4266.03,4266.03,4266.03,2400],["2011-04-29",4249.63,4249.63,4249.63,4249.63,100],["2011-05-04",4249.63,4249.63,4249.63,4249.63,0],["2011-05-05",4233.22,4233.22,4233.22,4233.22,100],["2011-05-06",4233.22,4233.22,4233.22,4233.22,0],["2011-05-09",4233.22,4233.22,4233.22,4233.22,0],["2011-05-10",4266.03,4266.03,4266.03,4266.03,2000],["2011-05-11",4430.11,4430.11,4266.03,4266.03,1300],["2011-05-12",4430.11,4430.11,4430.11,4430.11,100],["2011-05-13",4430.11,4430.11,4430.11,4430.11,0],["2011-05-16",4430.11,4430.11,4430.11,4430.11,0],["2011-05-17",4430.11,4430.11,4430.11,4430.11,0],["2011-05-18",4134.77,4134.77,4134.77,4134.77,1000],["2011-05-19",4101.95,4101.95,4101.95,4101.95,1000],["2011-05-20",4134.77,4134.77,4134.77,4134.77,100],["2011-05-23",3905.06,3905.06,3905.06,3905.06,200],["2011-05-24",3773.8,3773.8,3757.39,3757.39,200],["2011-05-25",3609.72,3609.72,3511.27,3511.27,900],["2011-05-26",3281.56,3445.64,3281.56,3445.64,11400],["2011-05-27",3445.64,3445.64,3445.64,3445.64,400],["2011-05-30",3445.64,3445.64,3445.64,3445.64,0],["2011-05-31",3478.46,3494.87,3478.46,3494.87,6100],["2011-06-01",3708.17,3708.17,3642.54,3708.17,1100],["2011-06-02",3888.65,3937.88,3888.65,3937.88,3700],["2011-06-03",4200.4,4200.4,4019.92,4183.99,300],["2011-06-06",3872.25,3872.25,3855.84,3855.84,7000],["2011-06-07",3855.84,3937.88,3773.8,3937.88,7800],["2011-06-08",3888.65,3888.65,3888.65,3888.65,0],["2011-06-09",3921.47,3937.88,3888.65,3921.47,9700],["2011-06-10",3970.69,4069.14,3937.88,3970.69,4500],["2011-06-13",3970.69,3970.69,3970.69,3970.69,0],["2011-06-14",4101.95,4101.95,3970.69,3970.69,3700],["2011-06-15",3937.88,3937.88,3773.8,3773.8,2200],["2011-06-16",3823.02,3823.02,3823.02,3823.02,0],["2011-06-17",3823.02,3839.43,3806.61,3823.02,6300],["2011-06-20",3823.02,3823.02,3823.02,3823.02,0],["2011-06-21",3937.88,3937.88,3937.88,3937.88,200],["2011-06-22",3937.88,3937.88,3937.88,3937.88,200],["2011-06-23",3937.88,3937.88,3937.88,3937.88,0],["2011-06-24",3855.84,3921.47,3855.84,3921.47,7900],["2011-06-27",3823.02,3823.02,3823.02,3823.02,5000],["2011-06-28",3855.84,3855.84,3823.02,3855.84,4900],["2011-06-29",3855.84,3855.84,3823.02,3839.43,6500],["2011-06-30",3839.43,3839.43,3823.02,3839.43,4700],["2011-07-01",3576.9,3609.72,3576.9,3609.72,2500],["2011-07-04",3757.39,3773.8,3757.39,3773.8,1500],["2011-07-05",3823.02,3839.43,3806.61,3839.43,5100],["2011-07-06",3823.02,3823.02,3823.02,3823.02,800],["2011-07-07",3921.47,3921.47,3855.84,3855.84,4200],["2011-07-08",4085.55,4085.55,4085.55,4085.55,500],["2011-07-11",4019.92,4019.92,4019.92,4019.92,6000],["2011-07-12",4019.92,4019.92,4019.92,4019.92,0],["2011-07-13",4019.92,4019.92,4019.92,4019.92,0],["2011-07-14",4019.92,4019.92,4019.92,4019.92,0],["2011-07-15",3905.06,3905.06,3839.43,3839.43,2000],["2011-07-18",3823.02,3970.69,3823.02,3970.69,2500],["2011-07-19",3855.84,3855.84,3855.84,3855.84,3700],["2011-07-20",3855.84,3855.84,3855.84,3855.84,0],["2011-07-21",3855.84,3855.84,3855.84,3855.84,0],["2011-07-22",3937.88,3937.88,3937.88,3937.88,200],["2011-07-25",3937.88,3937.88,3937.88,3937.88,0],["2011-07-26",3937.88,3937.88,3823.02,3823.02,2200],["2011-07-27",3905.06,3905.06,3905.06,3905.06,0],["2011-07-28",3905.06,3905.06,3905.06,3905.06,400],["2011-07-29",3905.06,3905.06,3905.06,3905.06,0],["2011-08-01",3823.02,3823.02,3823.02,3823.02,500],["2011-08-02",3839.43,3839.43,3823.02,3839.43,3800],["2011-08-03",3839.43,3839.43,3823.02,3839.43,1100],["2011-08-04",3839.43,3839.43,3839.43,3839.43,0],["2011-08-05",3937.88,3937.88,3937.88,3937.88,25300],["2011-08-08",3937.88,3937.88,3937.88,3937.88,0],["2011-08-09",3855.84,3855.84,3823.02,3823.02,600],["2011-08-10",3839.43,3839.43,3839.43,3839.43,0],["2011-08-11",3839.43,3839.43,3839.43,3839.43,0],["2011-08-12",3839.43,3855.84,3839.43,3855.84,3700],["2011-08-15",3855.84,3905.06,3855.84,3905.06,4800],["2011-08-16",4036.32,4036.32,4036.32,4036.32,100],["2011-08-17",4036.32,4036.32,4036.32,4036.32,400],["2011-08-18",4019.92,4019.92,4019.92,4019.92,1000],["2011-08-19",4052.73,4052.73,4052.73,4052.73,200],["2011-08-22",4036.32,4036.32,4036.32,4036.32,300],["2011-08-23",4233.22,4233.22,4233.22,4233.22,100],["2011-08-24",4216.81,4233.22,4101.95,4101.95,2200],["2011-08-25",4151.18,4151.18,4151.18,4151.18,4100],["2011-08-26",4151.18,4151.18,4101.95,4101.95,900],["2011-08-29",4183.99,4266.03,4183.99,4266.03,600],["2011-08-30",4216.81,4216.81,4216.81,4216.81,1000],["2011-08-31",4233.22,4233.22,4233.22,4233.22,1500],["2011-09-01",4266.03,4266.03,4266.03,4266.03,4600],["2011-09-05",4266.03,4266.03,4266.03,4266.03,1100],["2011-09-06",4282.44,4462.93,4266.03,4266.03,2200],["2011-09-07",4348.07,4364.48,4348.07,4364.48,3800],["2011-09-08",4479.33,4479.33,4479.33,4479.33,100],["2011-09-09",4528.56,4528.56,4528.56,4528.56,100],["2011-09-12",4594.19,4594.19,4544.97,4544.97,5800],["2011-09-13",4611.72,4629.26,4611.72,4629.26,2000],["2011-09-14",4594.19,4594.19,4401.3,4401.3,1600],["2011-09-15",4401.3,4401.3,4366.23,4383.77,5300],["2011-09-16",4559.12,4559.12,4453.91,4453.91,3200],["2011-09-19",4471.44,4471.44,4471.44,4471.44,0],["2011-09-20",4453.91,4471.44,4436.37,4436.37,4300],["2011-09-21",4559.12,4559.12,4559.12,4559.12,700],["2011-09-22",4576.65,4576.65,4576.65,4576.65,100],["2011-09-23",4471.44,4471.44,4471.44,4471.44,800],["2011-09-26",4436.37,4436.37,4383.77,4383.77,3300],["2011-09-27",4541.58,4541.58,4541.58,4541.58,100],["2011-09-28",4559.12,4559.12,4559.12,4559.12,3000],["2011-09-29",4559.12,4559.12,4559.12,4559.12,2500],["2011-09-30",4559.12,4559.12,4559.12,4559.12,0],["2011-10-03",4331.16,4629.26,4331.16,4629.26,700],["2011-10-04",4383.77,4383.77,4383.77,4383.77,2700],["2011-10-05",4296.09,4296.09,4296.09,4296.09,100],["2011-10-06",4296.09,4296.09,4296.09,4296.09,200],["2011-10-07",4313.63,4559.12,4313.63,4559.12,3900],["2011-10-10",4524.05,4524.05,4524.05,4524.05,0],["2011-10-11",4506.51,4506.51,4506.51,4506.51,200],["2011-10-12",4506.51,4506.51,4506.51,4506.51,0],["2011-10-13",4243.49,4243.49,4243.49,4243.49,100],["2011-10-14",4383.77,4383.77,4190.88,4190.88,2100],["2011-10-17",4383.77,4383.77,4383.77,4383.77,500],["2011-10-18",4383.77,4383.77,4383.77,4383.77,0],["2011-10-19",4120.74,4383.77,4120.74,4383.77,1000],["2011-10-20",4453.91,4471.44,4453.91,4471.44,600],["2011-10-21",4471.44,4471.44,4471.44,4471.44,0],["2011-10-24",4471.44,4471.44,4471.44,4471.44,0],["2011-10-25",4471.44,4471.44,4471.44,4471.44,3300],["2011-10-26",4471.44,4471.44,4471.44,4471.44,300],["2011-10-27",4471.44,4471.44,4471.44,4471.44,200],["2011-10-28",4506.51,4524.05,4471.44,4506.51,1900],["2011-10-31",4488.98,4506.51,4488.98,4506.51,2100],["2011-11-01",4488.98,4488.98,4488.98,4488.98,3400],["2011-11-02",4488.98,4488.98,4488.98,4488.98,3100],["2011-11-03",4488.98,4488.98,4488.98,4488.98,1500],["2011-11-04",4488.98,4488.98,4488.98,4488.98,0],["2011-11-07",4436.37,4471.44,4383.77,4471.44,3100],["2011-11-08",4453.91,4453.91,4453.91,4453.91,3000],["2011-11-09",4453.91,4453.91,4418.84,4436.37,5100],["2011-11-10",4436.37,4436.37,4436.37,4436.37,0],["2011-11-11",4453.91,4453.91,4453.91,4453.91,2700],["2011-11-14",4418.84,4453.91,4401.3,4453.91,4500],["2011-11-15",4436.37,4436.37,4418.84,4436.37,1400],["2011-11-16",4471.44,4471.44,4471.44,4471.44,1000],["2011-11-17",4471.44,4471.44,4471.44,4471.44,0],["2011-11-18",4471.44,4471.44,4471.44,4471.44,5300],["2011-11-21",4471.44,4471.44,4471.44,4471.44,1000],["2011-11-22",4471.44,4471.44,4471.44,4471.44,0],["2011-11-23",4488.98,4488.98,4471.44,4471.44,5000],["2011-11-24",4383.77,4383.77,4383.77,4383.77,2000],["2011-11-25",4383.77,4383.77,4383.77,4383.77,0],["2011-11-28",4471.44,4471.44,4436.37,4436.37,600],["2011-11-29",4453.91,4453.91,4453.91,4453.91,0],["2011-11-30",4418.84,4418.84,4383.77,4383.77,2900],["2011-12-01",4383.77,4383.77,4383.77,4383.77,1800],["2011-12-02",4453.91,4453.91,4383.77,4383.77,2000],["2011-12-05",4436.37,4436.37,4436.37,4436.37,200],["2011-12-06",4488.98,4488.98,4488.98,4488.98,1000],["2011-12-07",4506.51,4559.12,4506.51,4541.58,4300],["2011-12-08",4559.12,4559.12,4559.12,4559.12,100],["2011-12-09",4559.12,4576.65,4559.12,4576.65,3500],["2011-12-12",4576.65,4576.65,4576.65,4576.65,500],["2011-12-13",4576.65,4594.19,4576.65,4594.19,2200],["2011-12-14",4559.12,4559.12,4559.12,4559.12,4600],["2011-12-15",4559.12,4559.12,4559.12,4559.12,4000],["2011-12-16",4559.12,4559.12,4559.12,4559.12,0],["2011-12-19",4559.12,4559.12,4559.12,4559.12,0],["2011-12-20",4559.12,4559.12,4559.12,4559.12,600],["2011-12-21",4471.44,4471.44,4471.44,4471.44,5000],["2011-12-22",4471.44,4471.44,4471.44,4471.44,2000],["2011-12-23",4471.44,4471.44,4471.44,4471.44,0],["2011-12-26",4383.77,4383.77,4383.77,4383.77,300],["2011-12-27",4296.09,4296.09,4296.09,4296.09,400],["2011-12-28",4383.77,4383.77,4383.77,4383.77,1000],["2011-12-29",4383.77,4383.77,4383.77,4383.77,100],["2011-12-30",4383.77,4383.77,4383.77,4383.77,0],["2012-01-03",4383.77,4383.77,4383.77,4383.77,0],["2012-01-04",4383.77,4383.77,4383.77,4383.77,0],["2012-01-05",4383.77,4383.77,4383.77,4383.77,0],["2012-01-06",4383.77,4383.77,4366.23,4383.77,4500],["2012-01-09",4296.09,4296.09,4296.09,4296.09,100],["2012-01-10",4296.09,4296.09,4296.09,4296.09,0],["2012-01-11",4296.09,4296.09,4296.09,4296.09,0],["2012-01-12",4296.09,4296.09,4296.09,4296.09,0],["2012-01-13",4296.09,4296.09,4296.09,4296.09,0],["2012-01-16",4296.09,4296.09,4296.09,4296.09,0],["2012-01-17",4541.58,4541.58,4471.44,4471.44,1400],["2012-01-18",4716.93,4716.93,4471.44,4471.44,600],["2012-01-19",4506.51,4506.51,4506.51,4506.51,0],["2012-01-20",4787.08,4787.08,4787.08,4787.08,100],["2012-01-30",4787.08,4787.08,4787.08,4787.08,0],["2012-01-31",4787.08,4787.08,4787.08,4787.08,0],["2012-02-01",4787.08,4787.08,4787.08,4787.08,100],["2012-02-02",4822.15,4822.15,4822.15,4822.15,1000],["2012-02-03",4559.12,4559.12,4559.12,4559.12,500],["2012-02-06",4559.12,4559.12,4559.12,4559.12,0],["2012-02-07",4559.12,4559.12,4559.12,4559.12,400],["2012-02-08",4734.47,4734.47,4734.47,4734.47,300],["2012-02-09",4734.47,4734.47,4734.47,4734.47,0],["2012-02-10",4734.47,4734.47,4734.47,4734.47,0],["2012-02-13",4646.79,4646.79,4471.44,4471.44,400],["2012-02-14",4418.84,4418.84,4418.84,4418.84,100],["2012-02-15",4190.88,4190.88,4190.88,4190.88,100],["2012-02-16",4120.74,4173.35,4120.74,4173.35,18200],["2012-02-17",4173.35,4173.35,4173.35,4173.35,1900],["2012-02-20",3998.0,4331.16,3998.0,4331.16,400],["2012-02-21",4366.23,4366.23,4366.23,4366.23,100],["2012-02-22",4646.79,4664.33,4646.79,4664.33,500],["2012-02-23",4892.29,4892.29,4892.29,4892.29,100],["2012-02-24",4559.12,4559.12,4559.12,4559.12,1100],["2012-02-27",4734.47,4734.47,4734.47,4734.47,100],["2012-02-28",4559.12,4646.79,4559.12,4646.79,1000],["2012-02-29",4646.79,4646.79,4646.79,4646.79,0],["2012-03-01",4646.79,4646.79,4646.79,4646.79,0],["2012-03-02",4559.12,4559.12,4331.16,4331.16,1000],["2012-03-05",4559.12,4646.79,4559.12,4646.79,5100],["2012-03-06",4488.98,4488.98,4471.44,4471.44,200],["2012-03-07",4594.19,4594.19,4594.19,4594.19,1000],["2012-03-08",4594.19,4594.19,4524.05,4524.05,1900],["2012-03-09",4541.58,4541.58,4541.58,4541.58,0],["2012-03-12",4541.58,4541.58,4541.58,4541.58,0],["2012-03-13",4541.58,4541.58,4541.58,4541.58,0],["2012-03-14",4559.12,4646.79,4559.12,4646.79,1000],["2012-03-15",4681.86,4681.86,4681.86,4681.86,1000],["2012-03-16",4681.86,4681.86,4681.86,4681.86,0],["2012-03-19",4681.86,4681.86,4681.86,4681.86,0],["2012-03-20",4681.86,4681.86,4681.86,4681.86,0],["2012-03-21",4909.82,4909.82,4909.82,4909.82,200],["2012-03-22",4909.82,4909.82,4909.82,4909.82,0],["2012-03-23",4909.82,4909.82,4909.82,4909.82,0],["2012-03-26",4909.82,4909.82,4909.82,4909.82,300],["2012-03-27",4909.82,4909.82,4909.82,4909.82,0],["2012-03-28",4909.82,4909.82,4909.82,4909.82,700],["2012-03-29",4752.0,4752.0,4594.19,4594.19,2200],["2012-03-30",4471.44,4471.44,4471.44,4471.44,100],["2012-04-03",4471.44,4471.44,4471.44,4471.44,1],["2012-04-04",4471.44,4559.12,4471.44,4559.12,1200],["2012-04-05",4874.75,4874.75,4822.15,4874.75,5900],["2012-04-06",5085.17,5120.24,4734.47,4874.75,25301],["2012-04-09",4734.47,4769.54,4699.4,4734.47,25100],["2012-04-10",4734.47,4874.75,4734.47,4874.75,4200],["2012-04-11",4857.22,4927.36,4699.4,4927.36,7000],["2012-04-12",4734.47,4909.82,4734.47,4892.29,8800],["2012-04-13",4752.0,4962.43,4752.0,4962.43,8500],["2012-04-16",4944.89,5098.82,4944.89,4964.13,6800],["2012-04-17",5079.58,5079.58,5079.58,5079.58,200],["2012-04-18",4829.45,4829.45,4829.45,4829.45,900],["2012-04-19",4829.45,4829.45,4829.45,4829.45,0],["2012-04-20",4810.21,4829.45,4771.72,4771.72,3300],["2012-04-23",4617.8,4771.72,4617.8,4771.72,4300],["2012-04-24",4790.96,4810.21,4790.96,4810.21,2300],["2012-04-25",4810.21,4810.21,4810.21,4810.21,3500],["2012-04-26",4810.21,4810.21,4790.96,4790.96,400],["2012-04-27",4790.96,4810.21,4790.96,4810.21,3900],["2012-05-02",4810.21,4810.21,4810.21,4810.21,2000],["2012-05-03",4810.21,4810.21,4790.96,4790.96,800],["2012-05-04",4810.21,4810.21,4771.72,4810.21,3070],["2012-05-07",4810.21,4944.89,4810.21,4944.89,6500],["2012-05-08",4887.17,4887.17,4733.24,4887.17,4700],["2012-05-09",4790.96,4810.21,4790.96,4810.21,2900],["2012-05-10",4810.21,4810.21,4714.0,4714.0,6700],["2012-05-11",4675.52,4675.52,4675.52,4675.52,5502],["2012-05-14",4617.8,4617.8,4598.56,4598.56,4600],["2012-05-15",4502.35,4521.59,4483.11,4521.59,6600],["2012-05-16",4406.15,4425.39,4406.15,4425.39,600],["2012-05-17",4463.87,4463.87,4444.63,4463.87,2000],["2012-05-18",4463.87,4463.87,4463.87,4463.87,0],["2012-05-21",4771.72,4771.72,4771.72,4771.72,500],["2012-05-22",4848.69,4906.41,4848.69,4906.41,600],["2012-05-23",4579.32,4579.32,4579.32,4579.32,400],["2012-05-24",4579.32,4579.32,4579.32,4579.32,0],["2012-05-25",4579.32,4579.32,4579.32,4579.32,200],["2012-05-28",4579.32,4579.32,4579.32,4579.32,200],["2012-05-29",4425.39,4425.39,4425.39,4425.39,400],["2012-05-30",4425.39,4425.39,4425.39,4425.39,200],["2012-05-31",4425.39,4425.39,4425.39,4425.39,0],["2012-06-01",4425.39,4425.39,4425.39,4425.39,0],["2012-06-04",4425.39,4425.39,4425.39,4425.39,100],["2012-06-05",4425.39,4425.39,4425.39,4425.39,0],["2012-06-06",4521.59,4521.59,4502.35,4502.35,600],["2012-06-07",4502.35,4502.35,4502.35,4502.35,0],["2012-06-08",4521.59,4521.59,4521.59,4521.59,100],["2012-06-11",4521.59,4521.59,4521.59,4521.59,0],["2012-06-12",4521.59,4521.59,4521.59,4521.59,0],["2012-06-13",4521.59,4521.59,4521.59,4521.59,0],["2012-06-14",4521.59,4521.59,4521.59,4521.59,500],["2012-06-15",4521.59,4521.59,4521.59,4521.59,0],["2012-06-18",4521.59,4521.59,4521.59,4521.59,0],["2012-06-19",4521.59,4521.59,4521.59,4521.59,0],["2012-06-20",4521.59,4521.59,4521.59,4521.59,0],["2012-06-21",4521.59,4521.59,4521.59,4521.59,0],["2012-06-22",4521.59,4521.59,4521.59,4521.59,0],["2012-06-25",4521.59,4521.59,4521.59,4521.59,0],["2012-06-26",4425.39,4425.39,4425.39,4425.39,1000],["2012-06-27",4444.63,4444.63,4444.63,4444.63,500],["2012-06-28",4329.18,4425.39,4329.18,4425.39,200],["2012-06-29",4425.39,4425.39,4425.39,4425.39,0],["2012-07-02",4117.54,4117.54,4117.54,4117.54,100],["2012-07-03",3867.4,3867.4,3867.4,3867.4,100],["2012-07-04",3867.4,3867.4,3867.4,3867.4,0],["2012-07-05",4136.78,4136.78,4136.78,4136.78,100],["2012-07-06",4136.78,4136.78,4136.78,4136.78,0],["2012-07-09",4136.78,4136.78,4136.78,4136.78,0],["2012-07-10",4425.39,4425.39,4425.39,4425.39,400],["2012-07-11",4425.39,4425.39,4425.39,4425.39,0],["2012-07-12",4733.24,4733.24,4271.46,4271.46,400],["2012-07-13",4271.46,4271.46,4271.46,4271.46,0],["2012-07-16",4271.46,4271.46,4271.46,4271.46,0],["2012-07-17",4560.07,4560.07,4560.07,4560.07,100],["2012-07-18",4714.0,4714.0,4714.0,4714.0,700],["2012-07-19",4386.91,4386.91,4386.91,4386.91,400],["2012-07-20",4329.18,4329.18,4329.18,4329.18,400],["2012-07-23",4252.22,4252.22,4252.22,4252.22,400],["2012-07-24",4540.83,4540.83,4540.83,4540.83,100],["2012-07-25",4810.21,4810.21,4656.28,4656.28,400],["2012-07-26",4637.04,4637.04,4637.04,4637.04,400],["2012-07-27",4598.56,4598.56,4425.39,4598.56,1000],["2012-07-30",4598.56,4598.56,4598.56,4598.56,0],["2012-07-31",4329.18,4329.18,4329.18,4329.18,100],["2012-08-01",4425.39,4617.8,4425.39,4617.8,3300],["2012-08-02",4714.0,4810.21,4309.94,4309.94,700],["2012-08-03",4598.56,4598.56,4598.56,4598.56,200],["2012-08-06",4906.41,4906.41,4386.91,4867.93,1000],["2012-08-07",4444.63,4790.96,4444.63,4790.96,300],["2012-08-08",5118.06,5118.06,4463.87,4463.87,300],["2012-08-09",4771.72,4771.72,4771.72,4771.72,100],["2012-08-10",4444.63,4887.17,4444.63,4887.17,600],["2012-08-13",4521.59,4829.45,4521.59,4829.45,1100],["2012-08-14",4521.59,4617.8,4502.35,4617.8,5800],["2012-08-15",4810.21,4810.21,4810.21,4810.21,100],["2012-08-16",4810.21,4810.21,4810.21,4810.21,2000],["2012-08-17",4656.28,4656.28,4656.28,4656.28,1200],["2012-08-20",4906.41,4906.41,4425.39,4425.39,200],["2012-08-21",4425.39,4425.39,4425.39,4425.39,0],["2012-08-22",4425.39,4425.39,4425.39,4425.39,0],["2012-08-23",4271.46,4271.46,4136.78,4232.98,1400],["2012-08-24",4136.78,4136.78,4117.54,4117.54,400],["2012-08-27",4117.54,4117.54,4117.54,4117.54,1300],["2012-08-28",4117.54,4117.54,4117.54,4117.54,0],["2012-08-29",4117.54,4117.54,4117.54,4117.54,0],["2012-08-30",4059.81,4059.81,4040.57,4040.57,300],["2012-08-31",4136.78,4136.78,4136.78,4136.78,1600],["2012-09-04",4136.78,4136.78,4136.78,4136.78,0],["2012-09-05",4136.78,4136.78,4040.57,4040.57,2100],["2012-09-06",3944.37,3944.37,3944.37,3944.37,200],["2012-09-07",3963.61,4040.57,3944.37,4040.57,4500],["2012-09-10",3867.4,3867.4,3848.16,3848.16,200],["2012-09-11",3848.16,3848.16,3848.16,3848.16,0],["2012-09-12",3848.16,3848.16,3848.16,3848.16,0],["2012-09-13",3848.16,3848.16,3848.16,3848.16,100],["2012-09-14",3886.65,3886.65,3848.16,3848.16,2400],["2012-09-17",3848.16,3848.16,3848.16,3848.16,0],["2012-09-18",3848.16,3848.16,3848.16,3848.16,0],["2012-09-19",3848.16,3848.16,3848.16,3848.16,0],["2012-09-20",3751.96,3751.96,3694.24,3694.24,6200],["2012-09-21",3694.24,3694.24,3694.24,3694.24,0],["2012-09-24",3463.35,3463.35,3463.35,3463.35,100],["2012-09-25",3463.35,3463.35,3463.35,3463.35,0],["2012-09-26",3694.24,3694.24,3694.24,3694.24,100],["2012-09-27",3655.76,3655.76,3655.76,3655.76,10500],["2012-09-28",3405.63,3501.83,3405.63,3501.83,2100],["2012-10-01",3732.72,3732.72,3732.72,3732.72,100],["2012-10-02",3578.79,3578.79,3578.79,3578.79,100],["2012-10-03",3655.76,3655.76,3655.76,3655.76,100],["2012-10-04",3655.76,3655.76,3655.76,3655.76,0],["2012-10-05",3463.35,3463.35,3463.35,3463.35,100],["2012-10-08",3655.76,3655.76,3655.76,3655.76,500],["2012-10-09",3463.35,3463.35,3463.35,3463.35,100],["2012-10-10",3463.35,3694.24,3463.35,3694.24,800],["2012-10-11",3675.0,3675.0,3675.0,3675.0,0],["2012-10-12",3675.0,3675.0,3675.0,3675.0,80],["2012-10-15",3675.0,3675.0,3675.0,3675.0,0],["2012-10-16",3424.87,3424.87,3424.87,3424.87,100],["2012-10-17",3424.87,3424.87,3424.87,3424.87,0],["2012-10-18",3463.35,3463.35,3463.35,3463.35,300],["2012-10-19",3463.35,3463.35,3463.35,3463.35,0],["2012-10-22",3463.35,3463.35,3463.35,3463.35,0],["2012-10-23",3463.35,3463.35,3463.35,3463.35,0],["2012-10-24",3463.35,3463.35,3463.35,3463.35,0],["2012-10-25",3463.35,3463.35,3463.35,3463.35,0],["2012-10-26",3559.55,3559.55,3559.55,3559.55,500],["2012-10-29",3463.35,3463.35,3463.35,3463.35,4700],["2012-10-30",3463.35,3463.35,3463.35,3463.35,500],["2012-10-31",3463.35,3463.35,3463.35,3463.35,0],["2012-11-01",3463.35,3463.35,3463.35,3463.35,0],["2012-11-02",3694.24,3694.24,3694.24,3694.24,1800],["2012-11-05",3694.24,3694.24,3694.24,3694.24,0],["2012-11-06",3694.24,3694.24,3694.24,3694.24,0],["2012-11-07",3694.24,3694.24,3694.24,3694.24,0],["2012-11-08",3694.24,3694.24,3694.24,3694.24,0],["2012-11-09",3694.24,3694.24,3694.24,3694.24,0],["2012-11-12",3694.24,3694.24,3694.24,3694.24,0],["2012-11-13",3559.55,3559.55,3559.55,3559.55,1200],["2012-11-14",3559.55,3559.55,3559.55,3559.55,0],["2012-11-15",3559.55,3559.55,3559.55,3559.55,0],["2012-11-16",3559.55,3559.55,3559.55,3559.55,0],["2012-11-19",3559.55,3559.55,3559.55,3559.55,0],["2012-11-20",3559.55,3559.55,3559.55,3559.55,0],["2012-11-21",3559.55,3559.55,3559.55,3559.55,0],["2012-11-22",3559.55,3559.55,3559.55,3559.55,0],["2012-11-23",3559.55,3559.55,3559.55,3559.55,0],["2012-11-26",3559.55,3559.55,3559.55,3559.55,0],["2012-11-27",3578.79,3578.79,3578.79,3578.79,100],["2012-11-28",3578.79,3578.79,3578.79,3578.79,0],["2012-11-29",3578.79,3578.79,3578.79,3578.79,0],["2012-11-30",3578.79,3578.79,3578.79,3578.79,0],["2012-12-03",3655.76,3655.76,3655.76,3655.76,100],["2012-12-04",3655.76,3655.76,3655.76,3655.76,0],["2012-12-05",3655.76,3655.76,3655.76,3655.76,0],["2012-12-06",3655.76,3655.76,3655.76,3655.76,0],["2012-12-07",3655.76,3655.76,3655.76,3655.76,0],["2012-12-10",3655.76,3655.76,3655.76,3655.76,0],["2012-12-11",3655.76,3655.76,3655.76,3655.76,0],["2012-12-12",3655.76,3655.76,3655.76,3655.76,0],["2012-12-13",3655.76,3655.76,3655.76,3655.76,0],["2012-12-14",3655.76,3655.76,3655.76,3655.76,0],["2012-12-17",3655.76,3655.76,3655.76,3655.76,0],["2012-12-18",3655.76,3655.76,3655.76,3655.76,0],["2012-12-19",3655.76,3655.76,3655.76,3655.76,0],["2012-12-20",3655.76,3655.76,3655.76,3655.76,0],["2012-12-21",3655.76,3655.76,3655.76,3655.76,0],["2012-12-24",3655.76,3655.76,3655.76,3655.76,0],["2012-12-25",3655.76,3655.76,3655.76,3655.76,0],["2012-12-26",3655.76,3655.76,3655.76,3655.76,0],["2012-12-27",3655.76,3655.76,3655.76,3655.76,0],["2012-12-28",3655.76,3655.76,3655.76,3655.76,0],["2013-01-02",3655.76,3655.76,3655.76,3655.76,0],["2013-01-03",3655.76,3655.76,3655.76,3655.76,0],["2013-01-04",3655.76,3655.76,3655.76,3655.76,0],["2013-01-07",3655.76,3655.76,3655.76,3655.76,0],["2013-01-08",3655.76,3655.76,3655.76,3655.76,2],["2013-01-09",3655.76,3655.76,3655.76,3655.76,0],["2013-01-10",3655.76,3655.76,3655.76,3655.76,300],["2013-01-11",3655.76,3655.76,3655.76,3655.76,0],["2013-01-14",3655.76,3655.76,3655.76,3655.76,0],["2013-01-15",3463.35,3540.31,3290.18,3290.18,500],["2013-01-16",3463.35,3463.35,3078.53,3078.53,1000],["2013-01-17",3097.77,3097.77,2905.36,2905.36,2700],["2013-01-18",2905.36,2905.36,2905.36,2905.36,736],["2013-01-21",2905.36,2905.36,2905.36,2905.36,0],["2013-01-22",2924.6,2924.6,2924.6,2924.6,5000],["2013-01-23",2943.85,2982.33,2943.85,2982.33,1300],["2013-01-24",2982.33,2982.33,2982.33,2982.33,500],["2013-01-25",3078.53,3078.53,3078.53,3078.53,200],["2013-01-28",3078.53,3078.53,3078.53,3078.53,0],["2013-01-29",3078.53,3078.53,3078.53,3078.53,0],["2013-01-30",3078.53,3078.53,3078.53,3078.53,0],["2013-01-31",3078.53,3078.53,3078.53,3078.53,0],["2013-02-01",3078.53,3078.53,3078.53,3078.53,0],["2013-02-04",3174.74,3174.74,3174.74,3174.74,100],["2013-02-05",3174.74,3174.74,3174.74,3174.74,0],["2013-02-06",3174.74,3174.74,3174.74,3174.74,2000],["2013-02-07",3174.74,3174.74,3174.74,3174.74,0],["2013-02-08",3174.74,3174.74,3174.74,3174.74,0],["2013-02-18",3174.74,3174.74,3174.74,3174.74,0],["2013-02-19",3174.74,3174.74,3174.74,3174.74,0],["2013-02-20",3174.74,3174.74,3174.74,3174.74,0],["2013-02-21",3174.74,3174.74,3174.74,3174.74,0],["2013-02-22",3078.53,3078.53,3078.53,3078.53,1000],["2013-02-25",3078.53,3078.53,3078.53,3078.53,0],["2013-02-26",3001.57,3001.57,2982.33,2982.33,1100],["2013-02-27",2809.16,2809.16,2693.71,2693.71,200],["2013-02-28",2963.09,2963.09,2963.09,2963.09,5000],["2013-03-01",2963.09,2963.09,2963.09,2963.09,0],["2013-03-04",2963.09,2963.09,2963.09,2963.09,0],["2013-03-05",2963.09,2963.09,2963.09,2963.09,100],["2013-03-06",2963.09,2963.09,2963.09,2963.09,0],["2013-03-07",2963.09,2963.09,2963.09,2963.09,0],["2013-03-08",2963.09,3059.29,2963.09,3059.29,6000],["2013-03-11",3059.29,3270.94,3059.29,3270.94,1400],["2013-03-12",3251.7,3251.7,3251.7,3251.7,100],["2013-03-13",3174.74,3174.74,3059.29,3059.29,1300],["2013-03-14",3078.53,3078.53,3078.53,3078.53,100],["2013-03-15",3078.53,3078.53,3078.53,3078.53,100],["2013-03-18",3059.29,3078.53,3059.29,3078.53,500],["2013-03-19",3059.29,3059.29,3059.29,3059.29,500],["2013-03-20",3059.29,3059.29,3059.29,3059.29,600],["2013-03-21",3078.53,3174.74,3078.53,3174.74,5400],["2013-03-22",3155.49,3155.49,3136.25,3136.25,2200],["2013-03-25",3309.42,3309.42,3309.42,3309.42,100],["2013-03-26",3136.25,3290.18,3136.25,3174.74,5400],["2013-03-27",3136.25,3155.49,3136.25,3136.25,2900],["2013-03-28",3290.18,3444.11,3290.18,3367.14,3700],["2013-03-29",3290.18,3328.66,3290.18,3328.66,200],["2013-04-01",3367.14,3655.76,3367.14,3367.14,2300],["2013-04-02",3576.28,3701.77,3576.28,3576.28,3700],["2013-04-03",3576.28,3576.28,3576.28,3576.28,0],["2013-04-04",3513.54,3555.37,3513.54,3555.37,2000],["2013-04-05",3450.8,3450.8,3450.8,3450.8,200],["2013-04-08",3450.8,3450.8,3450.8,3450.8,100],["2013-04-09",3450.8,3450.8,3450.8,3450.8,300],["2013-04-10",3450.8,3471.71,3450.8,3450.8,2800],["2013-04-11",3450.8,3450.8,3450.8,3450.8,0],["2013-04-12",3429.89,3450.8,3429.89,3450.8,2000],["2013-04-15",3408.97,3429.89,3408.97,3429.89,1200],["2013-04-16",3429.89,3429.89,3429.89,3429.89,100],["2013-04-17",3429.89,3429.89,3429.89,3429.89,500],["2013-04-18",3429.89,3429.89,3429.89,3429.89,0],["2013-04-22",3429.89,3429.89,3429.89,3429.89,400],["2013-04-23",3408.97,3429.89,3408.97,3429.89,2200],["2013-04-24",3429.89,3429.89,3429.89,3429.89,2000],["2013-04-25",3429.89,3429.89,3429.89,3429.89,0],["2013-04-26",3429.89,3429.89,3429.89,3429.89,0],["2013-05-02",3429.89,3429.89,3429.89,3429.89,0],["2013-05-03",3429.89,3429.89,3429.89,3429.89,0],["2013-05-06",3513.54,3513.54,3513.54,3513.54,8509],["2013-05-07",3555.37,3555.37,3555.37,3555.37,10100],["2013-05-08",3555.37,3555.37,3555.37,3555.37,7000],["2013-05-09",3555.37,3555.37,3555.37,3555.37,2000],["2013-05-10",3555.37,3555.37,3555.37,3555.37,0],["2013-05-13",3555.37,3576.28,3555.37,3576.28,1700],["2013-05-14",3576.28,3576.28,3576.28,3576.28,0],["2013-05-15",3576.28,3576.28,3576.28,3576.28,17],["2013-05-16",3743.59,3743.59,3743.59,3743.59,100],["2013-05-17",3743.59,3743.59,3743.59,3743.59,0],["2013-05-20",3743.59,3743.59,3743.59,3743.59,0],["2013-05-21",3743.59,3743.59,3743.59,3743.59,0],["2013-05-22",3743.59,3743.59,3743.59,3743.59,0],["2013-05-23",3555.37,3555.37,3555.37,3555.37,100],["2013-05-24",3555.37,3555.37,3555.37,3555.37,400],["2013-05-27",3743.59,3743.59,3743.59,3743.59,100],["2013-05-28",3743.59,3743.59,3743.59,3743.59,0],["2013-05-29",3743.59,3743.59,3743.59,3743.59,0],["2013-05-30",3743.59,3743.59,3743.59,3743.59,0],["2013-05-31",3743.59,3743.59,3743.59,3743.59,0],["2013-06-03",3743.59,3743.59,3743.59,3743.59,0],["2013-06-04",3743.59,3743.59,3743.59,3743.59,0],["2013-06-05",3743.59,3743.59,3743.59,3743.59,6],["2013-06-06",3764.51,3764.51,3764.51,3764.51,100],["2013-06-07",3764.51,3764.51,3764.51,3764.51,0],["2013-06-10",3764.51,3764.51,3764.51,3764.51,0],["2013-06-11",3764.51,3764.51,3764.51,3764.51,0],["2013-06-12",3764.51,3764.51,3764.51,3764.51,0],["2013-06-13",3764.51,3764.51,3764.51,3764.51,0],["2013-06-14",3764.51,3764.51,3764.51,3764.51,0],["2013-06-17",3764.51,3764.51,3764.51,3764.51,0],["2013-06-18",3764.51,3764.51,3764.51,3764.51,0],["2013-06-19",3764.51,3764.51,3764.51,3764.51,100],["2013-06-20",3764.51,3764.51,3764.51,3764.51,0],["2013-06-21",3764.51,3764.51,3764.51,3764.51,0],["2013-06-24",3764.51,3764.51,3764.51,3764.51,0],["2013-06-25",3555.37,3555.37,3555.37,3555.37,100],["2013-06-26",3555.37,3555.37,3555.37,3555.37,0],["2013-06-27",3555.37,3555.37,3555.37,3555.37,0],["2013-06-28",3555.37,3555.37,3555.37,3555.37,0],["2013-07-01",3555.37,3555.37,3555.37,3555.37,0],["2013-07-02",3555.37,3555.37,3555.37,3555.37,400],["2013-07-03",3555.37,3555.37,3555.37,3555.37,2500],["2013-07-04",3555.37,3555.37,3555.37,3555.37,0],["2013-07-05",3555.37,3555.37,3555.37,3555.37,0],["2013-07-08",3555.37,3555.37,3555.37,3555.37,0],["2013-07-09",3555.37,3555.37,3555.37,3555.37,0],["2013-07-10",3555.37,3555.37,3555.37,3555.37,0],["2013-07-11",3555.37,3555.37,3555.37,3555.37,0],["2013-07-12",3555.37,3555.37,3555.37,3555.37,0],["2013-07-15",3555.37,3555.37,3555.37,3555.37,0],["2013-07-16",3555.37,3555.37,3555.37,3555.37,300],["2013-07-17",3555.37,3555.37,3555.37,3555.37,0],["2013-07-18",3555.37,3555.37,3555.37,3555.37,0],["2013-07-19",3555.37,3555.37,3555.37,3555.37,3503],["2013-07-22",3555.37,3555.37,3555.37,3555.37,0],["2013-07-23",3555.37,3555.37,3555.37,3555.37,0],["2013-07-24",3555.37,3555.37,3555.37,3555.37,0],["2013-07-25",3555.37,3555.37,3555.37,3555.37,0],["2013-07-26",3388.06,3388.06,3388.06,3388.06,1551],["2013-07-29",3388.06,3388.06,3388.06,3388.06,0],["2013-07-30",3388.06,3388.06,3388.06,3388.06,0],["2013-07-31",3346.23,3346.23,3346.23,3346.23,200],["2013-08-01",3346.23,3346.23,3346.23,3346.23,0],["2013-08-02",3346.23,3346.23,3346.23,3346.23,0],["2013-08-05",3346.23,3346.23,3346.23,3346.23,0],["2013-08-06",3346.23,3346.23,3346.23,3346.23,400],["2013-08-07",3346.23,3346.23,3346.23,3346.23,0],["2013-08-08",3346.23,3346.23,3346.23,3346.23,200],["2013-08-09",3346.23,3346.23,3346.23,3346.23,0],["2013-08-12",3346.23,3346.23,3346.23,3346.23,0],["2013-08-13",3346.23,3346.23,3346.23,3346.23,0],["2013-08-14",3346.23,3346.23,3346.23,3346.23,15],["2013-08-15",3346.23,3346.23,3346.23,3346.23,0],["2013-08-16",3346.23,3346.23,3346.23,3346.23,0],["2013-08-19",3346.23,3346.23,3346.23,3346.23,0],["2013-08-20",3346.23,3346.23,3346.23,3346.23,0],["2013-08-21",3346.23,3346.23,3346.23,3346.23,0],["2013-08-22",3346.23,3346.23,3346.23,3346.23,0],["2013-08-23",3346.23,3346.23,3346.23,3346.23,0],["2013-08-26",3346.23,3346.23,3346.23,3346.23,0],["2013-08-27",3346.23,3346.23,3346.23,3346.23,0],["2013-08-28",3346.23,3346.23,3346.23,3346.23,0],["2013-08-29",3346.23,3346.23,3346.23,3346.23,0],["2013-08-30",3346.23,3346.23,3346.23,3346.23,0],["2013-09-03",3346.23,3346.23,3346.23,3346.23,0],["2013-09-04",3346.23,3346.23,3346.23,3346.23,2000],["2013-09-05",3346.23,3346.23,3346.23,3346.23,0],["2013-09-06",3346.23,3346.23,3346.23,3346.23,0],["2013-09-09",3346.23,3346.23,3346.23,3346.23,0],["2013-09-10",3346.23,3346.23,3346.23,3346.23,0],["2013-09-11",3346.23,3346.23,3346.23,3346.23,0],["2013-09-12",3346.23,3346.23,3346.23,3346.23,0],["2013-09-13",3346.23,3346.23,3346.23,3346.23,0],["2013-09-16",3346.23,3346.23,3346.23,3346.23,0],["2013-09-17",3346.23,3346.23,3346.23,3346.23,0],["2013-09-18",3346.23,3346.23,3346.23,3346.23,0],["2013-09-19",3346.23,3346.23,3346.23,3346.23,0],["2013-09-20",3346.23,3346.23,3346.23,3346.23,0],["2013-09-23",3346.23,3346.23,3346.23,3346.23,75],["2013-09-24",3346.23,3346.23,3346.23,3346.23,0],["2013-09-25",3346.23,3346.23,3346.23,3346.23,0],["2013-09-26",3346.23,3346.23,3346.23,3346.23,0],["2013-09-27",3346.23,3346.23,3346.23,3346.23,0],["2013-09-30",3346.23,3346.23,3346.23,3346.23,0],["2013-10-01",3346.23,3346.23,3346.23,3346.23,0],["2013-10-02",3346.23,3346.23,3346.23,3346.23,0],["2013-10-03",3346.23,3346.23,3346.23,3346.23,0],["2013-10-04",3346.23,3346.23,3346.23,3346.23,0],["2013-10-07",3137.09,3137.09,3137.09,3137.09,1900],["2013-10-08",3137.09,3137.09,3137.09,3137.09,1000],["2013-10-09",3137.09,3137.09,3137.09,3137.09,100],["2013-10-10",3137.09,3137.09,3137.09,3137.09,0],["2013-10-11",3137.09,3137.09,3137.09,3137.09,0],["2013-10-14",3137.09,3137.09,3137.09,3137.09,100],["2013-10-15",3137.09,3137.09,3137.09,3137.09,200],["2013-10-16",3137.09,3137.09,3137.09,3137.09,0],["2013-10-17",3137.09,3137.09,3137.09,3137.09,500],["2013-10-18",3137.09,3137.09,3137.09,3137.09,0],["2013-10-21",3450.8,3450.8,3450.8,3450.8,2000],["2013-10-22",3450.8,3450.8,3450.8,3450.8,0],["2013-10-23",3450.8,3450.8,3450.8,3450.8,0],["2013-10-24",3346.23,3346.23,3346.23,3346.23,100],["2013-10-25",3346.23,3346.23,3346.23,3346.23,0],["2013-10-28",3346.23,3346.23,3346.23,3346.23,0],["2013-10-29",3367.14,3367.14,3367.14,3367.14,103],["2013-10-30",3408.97,3408.97,3408.97,3408.97,100],["2013-10-31",3429.89,3429.89,3429.89,3429.89,100],["2013-11-01",3513.54,3513.54,3513.54,3513.54,100],["2013-11-04",3513.54,3513.54,3513.54,3513.54,98],["2013-11-05",3848.16,3848.16,3848.16,3848.16,110],["2013-11-06",4202.02,4224.13,4179.9,4179.9,900],["2013-11-07",4179.9,4179.9,4179.9,4179.9,0],["2013-11-08",3781.82,3781.82,3781.82,3781.82,100],["2013-11-11",3781.82,3781.82,3781.82,3781.82,0],["2013-11-12",3781.82,3781.82,3781.82,3781.82,0],["2013-11-13",3781.82,3781.82,3781.82,3781.82,0],["2013-11-14",3781.82,3781.82,3781.82,3781.82,0],["2013-11-15",3781.82,3781.82,3781.82,3781.82,0],["2013-11-18",3781.82,3781.82,3781.82,3781.82,0],["2013-11-19",3781.82,3781.82,3781.82,3781.82,0],["2013-11-20",3781.82,3781.82,3781.82,3781.82,0],["2013-11-21",3781.82,3781.82,3781.82,3781.82,3],["2013-11-22",3781.82,3781.82,3781.82,3781.82,0],["2013-11-25",3538.54,3538.54,3538.54,3538.54,200],["2013-11-26",3538.54,3538.54,3538.54,3538.54,0],["2013-11-27",3538.54,3538.54,3538.54,3538.54,0],["2013-11-28",3538.54,3538.54,3538.54,3538.54,100],["2013-11-29",3538.54,3538.54,3538.54,3538.54,0],["2013-12-02",3538.54,3538.54,3538.54,3538.54,87],["2013-12-03",3538.54,3582.77,3538.54,3582.77,600],["2013-12-04",3582.77,3582.77,3582.77,3582.77,0],["2013-12-05",3582.77,3582.77,3582.77,3582.77,0],["2013-12-06",3582.77,3582.77,3582.77,3582.77,0],["2013-12-09",3582.77,3582.77,3582.77,3582.77,0],["2013-12-10",3582.77,3582.77,3582.77,3582.77,100],["2013-12-11",3582.77,3582.77,3582.77,3582.77,60],["2013-12-12",3582.77,3582.77,3582.77,3582.77,0],["2013-12-13",3582.77,3649.12,3582.77,3649.12,200],["2013-12-16",3649.12,3649.12,3649.12,3649.12,0],["2013-12-17",3649.12,3649.12,3649.12,3649.12,0],["2013-12-18",3980.86,3980.86,3980.86,3980.86,300],["2013-12-19",3980.86,3980.86,3980.86,3980.86,7],["2013-12-20",3980.86,3980.86,3980.86,3980.86,0],["2013-12-23",3980.86,3980.86,3980.86,3980.86,0],["2013-12-24",4202.02,4202.02,4202.02,4202.02,1100],["2013-12-25",4202.02,4202.02,4202.02,4202.02,0],["2013-12-26",4202.02,4202.02,4202.02,4202.02,100],["2013-12-27",4622.22,4622.22,4622.22,4622.22,330],["2013-12-30",4622.22,4622.22,4622.22,4622.22,0],["2013-12-31",4622.22,4622.22,4622.22,4622.22,0],["2014-01-02",4423.18,4423.18,4423.18,4423.18,200],["2014-01-03",4423.18,4423.18,4423.18,4423.18,0],["2014-01-06",4821.26,4821.26,4644.34,4777.03,800],["2014-01-07",4754.92,4754.92,4754.92,4754.92,300],["2014-01-08",4865.49,4865.49,4865.49,4865.49,100],["2014-01-09",4644.34,4644.34,4423.18,4423.18,6100],["2014-01-10",4423.18,4423.18,4423.18,4423.18,100],["2014-01-13",4423.18,4423.18,4423.18,4423.18,0],["2014-01-14",4423.18,4423.18,4423.18,4423.18,0],["2014-01-15",4423.18,4865.49,4423.18,4533.76,900],["2014-01-16",4533.76,4533.76,4533.76,4533.76,0],["2014-01-17",4533.76,4533.76,4533.76,4533.76,0],["2014-01-20",4754.92,4754.92,4644.34,4644.34,1066],["2014-01-21",4821.26,4821.26,4821.26,4821.26,1000],["2014-01-22",4666.45,4688.57,4666.45,4688.57,720],["2014-01-23",4710.68,4710.68,4710.68,4710.68,1000],["2014-01-24",4865.49,4865.49,4865.49,4865.49,100],["2014-01-27",4976.07,4976.07,4976.07,4976.07,600],["2014-02-06",4865.49,4865.49,4865.49,4865.49,100],["2014-02-07",4865.49,4865.49,4865.49,4865.49,0],["2014-02-10",4865.49,4865.49,4865.49,4865.49,14],["2014-02-11",4865.49,4865.49,4865.49,4865.49,0],["2014-02-12",5285.7,5352.04,4865.49,5352.04,2000],["2014-02-13",4909.73,5352.04,4909.73,5352.04,1305],["2014-02-14",5086.65,5086.65,5086.65,5086.65,100],["2014-02-17",5418.39,5528.97,5418.39,5528.97,2000],["2014-02-18",5639.55,5639.55,5528.97,5528.97,200],["2014-02-19",5528.97,5528.97,5528.97,5528.97,0],["2014-02-20",5418.39,5551.09,5418.39,5551.09,2400],["2014-02-21",5551.09,5551.09,5551.09,5551.09,0],["2014-02-24",5551.09,5551.09,5551.09,5551.09,0],["2014-02-25",6081.87,6103.98,6081.87,6103.98,400],["2014-02-26",6524.19,6701.11,6524.19,6701.11,200],["2014-02-27",7010.74,7077.08,7010.74,7077.08,1900],["2014-02-28",7032.85,7032.85,7032.85,7032.85,210],["2014-03-03",7607.86,7607.86,7607.86,7607.86,205],["2014-03-04",7010.74,7010.74,7010.74,7010.74,3300],["2014-03-05",7010.74,7010.74,7010.74,7010.74,0],["2014-03-06",7010.74,7010.74,7010.74,7010.74,0],["2014-03-07",7032.85,7032.85,7032.85,7032.85,200],["2014-03-10",6944.39,6944.39,6944.39,6944.39,4100],["2014-03-11",7475.17,7475.17,7475.17,7475.17,106],["2014-03-12",7475.17,7475.17,7475.17,7475.17,0],["2014-03-13",7475.17,7475.17,7475.17,7475.17,0],["2014-03-14",7077.08,7077.08,6878.04,6878.04,900],["2014-03-17",6878.04,6900.16,6878.04,6900.16,2731],["2014-03-18",6900.16,6900.16,6900.16,6900.16,19],["2014-03-19",6900.16,6900.16,6900.16,6900.16,1800],["2014-03-20",6900.16,6900.16,6900.16,6900.16,0],["2014-03-21",6966.5,7010.74,6966.5,7010.74,2150],["2014-03-24",7010.74,7010.74,7010.74,7010.74,10],["2014-03-25",7032.85,7032.85,7032.85,7032.85,1012],["2014-03-26",7032.85,7032.85,7032.85,7032.85,0],["2014-03-27",7032.85,7032.85,7032.85,7032.85,0],["2014-03-28",7032.85,7032.85,7032.85,7032.85,0],["2014-03-31",7032.85,7032.85,7032.85,7032.85,0],["2014-04-01",7032.85,7032.85,7032.85,7032.85,0],["2014-04-02",7077.08,7077.08,7077.08,7077.08,400],["2014-04-03",7718.44,7718.44,6878.04,6878.04,2100],["2014-04-04",7273.06,7273.06,7273.06,7273.06,500],["2014-04-07",7273.06,7273.06,7273.06,7273.06,24],["2014-04-08",7273.06,7273.06,7273.06,7273.06,0],["2014-04-10",7273.06,7273.06,7273.06,7273.06,0],["2014-04-11",7273.06,7273.06,7273.06,7273.06,0],["2014-04-14",7273.06,7273.06,7273.06,7273.06,0],["2014-04-15",7226.59,7226.59,7226.59,7226.59,500],["2014-04-16",7203.35,7203.35,7203.35,7203.35,200],["2014-04-17",7203.35,7203.35,7203.35,7203.35,0],["2014-04-18",7203.35,7203.35,7203.35,7203.35,0],["2014-04-21",7203.35,7203.35,7203.35,7203.35,0],["2014-04-22",7133.64,7133.64,7133.64,7133.64,600],["2014-04-23",7133.64,7133.64,7133.64,7133.64,0],["2014-04-24",7133.64,7133.64,7133.64,7133.64,0],["2014-04-25",7133.64,7133.64,7133.64,7133.64,0],["2014-04-28",7133.64,7133.64,7133.64,7133.64,0],["2014-04-29",7133.64,7133.64,7133.64,7133.64,0],["2014-05-05",7063.93,7087.17,7063.93,7087.17,1600],["2014-05-06",7087.17,7087.17,7087.17,7087.17,0],["2014-05-07",7040.7,7040.7,7017.46,7017.46,6116],["2014-05-08",7017.46,7017.46,7017.46,7017.46,4100],["2014-05-09",6970.99,6970.99,6970.99,6970.99,2000],["2014-05-12",6970.99,6970.99,6970.99,6970.99,300],["2014-05-13",6970.99,6970.99,6970.99,6970.99,0],["2014-05-14",6901.28,6901.28,6901.28,6901.28,5600],["2014-05-15",6924.51,6924.51,6901.28,6901.28,3300],["2014-05-16",6901.28,6901.28,6901.28,6901.28,0],["2014-05-19",6901.28,6901.28,6901.28,6901.28,0],["2014-05-20",6924.51,6924.51,6924.51,6924.51,300],["2014-05-21",6924.51,6924.51,6924.51,6924.51,0],["2014-05-22",6924.51,6924.51,6924.51,6924.51,0],["2014-05-23",6924.51,6924.51,6924.51,6924.51,0],["2014-05-26",6924.51,6924.51,6924.51,6924.51,0],["2014-05-27",6924.51,6970.99,6924.51,6970.99,300],["2014-05-28",6970.99,7040.7,6970.99,7017.46,1400],["2014-05-29",7017.46,7017.46,7017.46,7017.46,100],["2014-05-30",7017.46,7017.46,7017.46,7017.46,0],["2014-06-02",6994.22,6994.22,6994.22,6994.22,100],["2014-06-03",6994.22,6994.22,6994.22,6994.22,200],["2014-06-04",6994.22,7017.46,6994.22,7017.46,400],["2014-06-05",7017.46,7017.46,7017.46,7017.46,900],["2014-06-06",7017.46,7017.46,7017.46,7017.46,100],["2014-06-09",7017.46,7017.46,7017.46,7017.46,100],["2014-06-10",7017.46,7017.46,7017.46,7017.46,0],["2014-06-11",7017.46,7017.46,7017.46,7017.46,0],["2014-06-12",7017.46,7017.46,7017.46,7017.46,100],["2014-06-13",6994.22,6994.22,6994.22,6994.22,1000],["2014-06-16",6994.22,7063.93,6297.12,6297.12,300],["2014-06-17",6924.51,6924.51,6924.51,6924.51,5500],["2014-06-18",6970.99,6970.99,6970.99,6970.99,2700],["2014-06-19",7203.35,7203.35,6994.22,6994.22,4900],["2014-06-20",7017.46,7017.46,6994.22,6994.22,7400],["2014-06-23",7017.46,7040.7,7017.46,7040.7,6900],["2014-06-24",7040.7,7040.7,7040.7,7040.7,4900],["2014-06-25",6970.99,7040.7,6970.99,7040.7,11913],["2014-06-26",6738.62,6970.99,6738.62,6970.99,8300],["2014-06-27",6622.44,6622.44,6390.07,6390.07,14600],["2014-06-30",6506.25,6506.25,6390.07,6390.07,8600],["2014-07-01",6506.25,6506.25,6506.25,6506.25,3326],["2014-07-02",6506.25,6506.25,6506.25,6506.25,0],["2014-07-03",6622.44,7156.88,6622.44,7156.88,2100],["2014-07-04",7668.09,7668.09,7668.09,7668.09,100],["2014-07-07",7668.09,7668.09,7668.09,7668.09,0],["2014-07-08",7668.09,7668.09,7668.09,7668.09,0],["2014-07-09",8434.89,8434.89,8434.89,8434.89,100],["2014-07-10",9062.28,9062.28,9062.28,9062.28,138],["2014-07-11",9062.28,9062.28,9062.28,9062.28,0],["2014-07-14",9062.28,9062.28,9062.28,9062.28,0],["2014-07-15",8156.05,8156.05,8156.05,8156.05,100],["2014-07-16",7342.77,7342.77,7342.77,7342.77,100],["2014-07-17",7342.77,7342.77,7342.77,7342.77,0],["2014-07-18",6994.22,6994.22,6994.22,6994.22,100],["2014-07-21",6994.22,6994.22,6994.22,6994.22,0],["2014-07-22",7203.35,7203.35,7017.46,7017.46,500],["2014-07-23",7017.46,7017.46,7017.46,7017.46,0],["2014-07-24",7017.46,7017.46,7017.46,7017.46,0],["2014-07-25",6668.91,6668.91,6668.91,6668.91,100],["2014-07-28",7296.3,7296.3,7296.3,7296.3,1800],["2014-07-29",7458.96,7458.96,7458.96,7458.96,200],["2014-07-30",7482.19,7482.19,7482.19,7482.19,100],["2014-07-31",7482.19,7482.19,7482.19,7482.19,0],["2014-08-01",7482.19,7482.19,7482.19,7482.19,0],["2014-08-04",7482.19,7668.09,7482.19,7668.09,1400],["2014-08-05",7668.09,7668.09,7668.09,7668.09,0],["2014-08-06",7668.09,7668.09,7668.09,7668.09,0],["2014-08-07",7551.9,7598.38,7551.9,7598.38,3580],["2014-08-08",7575.14,8295.47,7551.9,8295.47,2481],["2014-08-11",8597.55,8597.55,8597.55,8597.55,100],["2014-08-12",8829.92,8969.34,8829.92,8969.34,1200],["2014-08-13",9410.83,9712.91,9410.83,9712.91,400],["2014-08-14",9991.75,9991.75,9759.38,9759.38,239],["2014-08-15",9759.38,9759.38,9759.38,9759.38,100],["2014-08-18",9643.2,9991.75,9643.2,9991.75,200],["2014-08-19",9062.28,9968.51,9062.28,9968.51,1000],["2014-08-20",10538.14,10538.14,10538.14,10538.14,200],["2014-08-21",10917.89,10917.89,10443.2,10870.42,800],["2014-08-22",10443.2,10680.55,10205.86,10680.55,1100],["2014-08-25",11487.52,11487.52,11487.52,11487.52,100],["2014-08-26",10490.67,10490.67,10490.67,10490.67,100],["2014-08-27",9493.82,9493.82,9493.82,9493.82,100],["2014-08-28",10205.86,10205.86,10205.86,10205.86,200],["2014-08-29",9968.51,10443.2,9968.51,10443.2,800],["2014-09-03",10443.2,10443.2,10443.2,10443.2,0],["2014-09-04",11060.3,11060.3,11060.3,11060.3,100],["2014-09-05",11914.74,12104.62,10917.89,12104.62,300],["2014-09-08",12341.97,12341.97,10917.89,10917.89,300],["2014-09-09",9873.57,12009.68,9873.57,12009.68,300],["2014-09-10",12816.66,12816.66,12816.66,12816.66,432],["2014-09-11",12816.66,12816.66,12816.66,12816.66,0],["2014-09-12",12816.66,12816.66,12816.66,12816.66,0],["2014-09-15",12816.66,12816.66,12816.66,12816.66,100],["2014-09-16",13860.98,13860.98,13860.98,13860.98,100],["2014-09-17",13860.98,13860.98,13860.98,13860.98,0],["2014-09-18",13860.98,13860.98,13860.98,13860.98,0],["2014-09-19",13860.98,13860.98,13860.98,13860.98,1],["2014-09-22",13860.98,13860.98,13860.98,13860.98,0],["2014-09-23",12484.37,12484.37,12484.37,12484.37,100],["2014-09-24",11250.18,13671.1,11250.18,13671.1,400],["2014-09-25",14905.3,14905.3,14905.3,14905.3,105],["2014-09-26",14905.3,14905.3,14905.3,14905.3,5],["2014-09-29",14905.3,14905.3,14905.3,14905.3,15230],["2014-09-30",14905.3,14905.3,14905.3,14905.3,0],["2014-10-01",14905.3,14905.3,14905.3,14905.3,0],["2014-10-02",14905.3,14905.3,14905.3,14905.3,0],["2014-10-03",14905.3,14905.3,14905.3,14905.3,0],["2014-10-06",15095.17,15095.17,15095.17,15095.17,100],["2014-10-07",15095.17,15095.17,15095.17,15095.17,39],["2014-10-08",15095.17,15095.17,15095.17,15095.17,0],["2014-10-09",15095.17,15095.17,15095.17,15095.17,0],["2014-10-10",15095.17,15095.17,15095.17,15095.17,0],["2014-10-13",13671.1,13671.1,13671.1,13671.1,100],["2014-10-14",14715.42,14715.42,14715.42,14715.42,100],["2014-10-15",14715.42,14715.42,14715.42,14715.42,0],["2014-10-16",14715.42,14715.42,14715.42,14715.42,0],["2014-10-17",14715.42,14715.42,14715.42,14715.42,0],["2014-10-20",15190.11,15190.11,15190.11,15190.11,124],["2014-10-21",15190.11,15190.11,15190.11,15190.11,0],["2014-10-22",15190.11,15190.11,15190.11,15190.11,0],["2014-10-23",15190.11,15190.11,15190.11,15190.11,5],["2014-10-24",15190.11,15190.11,15190.11,15190.11,0],["2014-10-27",13671.1,13671.1,13671.1,13671.1,100],["2014-10-28",13671.1,13671.1,13671.1,13671.1,0],["2014-10-29",13671.1,13671.1,13671.1,13671.1,0],["2014-10-30",12341.97,12341.97,12341.97,12341.97,200],["2014-10-31",12341.97,12341.97,11107.77,11392.58,2000],["2014-11-03",11867.28,11867.28,11867.28,11867.28,200],["2014-11-04",10680.55,11297.65,10680.55,11297.65,200],["2014-11-05",10443.2,11155.24,10443.2,11155.24,400],["2014-11-06",12009.68,12009.68,12009.68,12009.68,100],["2014-11-07",10822.95,11297.65,10822.95,11297.65,300],["2014-11-10",11297.65,11297.65,11297.65,11297.65,0],["2014-11-11",11297.65,11297.65,11297.65,11297.65,0],["2014-11-12",11202.71,12152.09,11155.24,12152.09,1500],["2014-11-13",12152.09,12152.09,12152.09,12152.09,0],["2014-11-14",11392.58,11392.58,11155.24,11155.24,1200],["2014-11-17",12199.56,12199.56,12199.56,12199.56,100],["2014-11-18",12199.56,12199.56,12199.56,12199.56,0],["2014-11-19",13291.35,13291.35,13291.35,13291.35,100],["2014-11-20",13291.35,13291.35,13291.35,13291.35,0],["2014-11-21",11962.21,11962.21,11962.21,11962.21,100],["2014-11-24",10822.95,11867.28,10822.95,11867.28,224],["2014-11-25",11867.28,11867.28,11867.28,11867.28,100],["2014-11-26",11867.28,11867.28,11867.28,11867.28,0],["2014-11-27",11867.28,11867.28,11867.28,11867.28,0],["2014-11-28",11867.28,11867.28,11867.28,11867.28,0],["2014-12-01",11392.58,11392.58,11392.58,11392.58,1700],["2014-12-02",11392.58,11392.58,11392.58,11392.58,0],["2014-12-03",10917.89,10917.89,10917.89,10917.89,500],["2014-12-04",10205.86,11060.3,10205.86,11060.3,300],["2014-12-05",11724.87,11724.87,11724.87,11724.87,102],["2014-12-08",12104.62,12104.62,12104.62,12104.62,100],["2014-12-09",12104.62,12104.62,12104.62,12104.62,0],["2014-12-10",13101.47,13101.47,11867.28,11867.28,700],["2014-12-11",11867.28,11867.28,11867.28,11867.28,0],["2014-12-12",12531.84,12531.84,12531.84,12531.84,108],["2014-12-15",12531.84,12531.84,12531.84,12531.84,0],["2014-12-16",11297.65,11629.93,11297.65,11629.93,200],["2014-12-17",12247.03,12247.03,12247.03,12247.03,100],["2014-12-18",12341.97,12341.97,12341.97,12341.97,163],["2014-12-19",12341.97,12341.97,12341.97,12341.97,0],["2014-12-22",12341.97,12341.97,12341.97,12341.97,0],["2014-12-23",12341.97,12341.97,12341.97,12341.97,0],["2014-12-24",12341.97,12341.97,12341.97,12341.97,0],["2014-12-25",12341.97,12341.97,12341.97,12341.97,0],["2014-12-26",12341.97,12341.97,12341.97,12341.97,0],["2014-12-29",11107.77,11107.77,11107.77,11107.77,100],["2014-12-30",11772.34,11772.34,11772.34,11772.34,100],["2014-12-31",12816.66,12816.66,10633.08,11867.28,300],["2015-01-05",11867.28,11867.28,11867.28,11867.28,0],["2015-01-06",10680.55,11392.58,10680.55,11392.58,300],["2015-01-07",11819.81,11819.81,11819.81,11819.81,100],["2015-01-08",11819.81,11819.81,11819.81,11819.81,0],["2015-01-09",10680.55,11772.34,10680.55,11724.87,400],["2015-01-12",12864.13,12864.13,10633.08,11677.4,300],["2015-01-13",11677.4,11677.4,11677.4,11677.4,0],["2015-01-14",11677.4,11677.4,11677.4,11677.4,0],["2015-01-15",11677.4,11677.4,11677.4,11677.4,0],["2015-01-16",11677.4,11677.4,11677.4,11677.4,0],["2015-01-19",11677.4,11677.4,11677.4,11677.4,0],["2015-01-20",10633.08,10633.08,10633.08,10633.08,100],["2015-01-21",10633.08,11392.58,10633.08,11392.58,500],["2015-01-22",11392.58,11392.58,11392.58,11392.58,0],["2015-01-23",11392.58,11392.58,11392.58,11392.58,0],["2015-01-26",10253.33,12531.84,10253.33,12531.84,200],["2015-01-27",12531.84,12531.84,12531.84,12531.84,0],["2015-01-28",12531.84,12531.84,12531.84,12531.84,0],["2015-01-29",11297.65,11297.65,11297.65,11297.65,2700],["2015-01-30",11297.65,11297.65,11297.65,11297.65,0],["2015-02-02",12341.97,12341.97,12341.97,12341.97,100],["2015-02-03",11155.24,11155.24,11107.77,11107.77,1100],["2015-02-04",12199.56,12199.56,12199.56,12199.56,100],["2015-02-05",12199.56,12199.56,12199.56,12199.56,0],["2015-02-06",12199.56,12199.56,12199.56,12199.56,80],["2015-02-09",12199.56,12199.56,12199.56,12199.56,0],["2015-02-10",12199.56,12199.56,12199.56,12199.56,0],["2015-02-11",12199.56,12199.56,12199.56,12199.56,0],["2015-02-12",12199.56,12199.56,12199.56,12199.56,0],["2015-02-13",12199.56,12199.56,12199.56,12199.56,0],["2015-02-24",12199.56,12199.56,12199.56,12199.56,0],["2015-02-25",12199.56,12199.56,12199.56,12199.56,0],["2015-02-26",12199.56,12199.56,12199.56,12199.56,0],["2015-02-27",10999.6,12099.56,10999.6,12099.56,200],["2015-03-02",12099.56,12099.56,12099.56,12099.56,0],["2015-03-03",10999.6,11999.57,10899.61,11999.57,400],["2015-03-04",12849.54,12849.54,12849.54,12849.54,300],["2015-03-05",12849.54,12849.54,12849.54,12849.54,0],["2015-03-06",12849.54,12849.54,12849.54,12849.54,0],["2015-03-09",12849.54,12849.54,12849.54,12849.54,0],["2015-03-10",12849.54,12849.54,12849.54,12849.54,0],["2015-03-11",12849.54,12849.54,12849.54,12849.54,0],["2015-03-12",12849.54,12849.54,12849.54,12849.54,0],["2015-03-13",12849.54,12849.54,12849.54,12849.54,0],["2015-03-16",12449.55,12449.55,12449.55,12449.55,100],["2015-03-17",12449.55,12449.55,12449.55,12449.55,900],["2015-03-18",12499.55,12549.55,12499.55,12499.55,2200],["2015-03-19",12499.55,12499.55,12499.55,12499.55,0],["2015-03-20",12499.55,12499.55,12499.55,12499.55,0],["2015-03-23",12499.55,12499.55,12499.55,12499.55,0],["2015-03-24",11249.59,12349.55,11249.59,12349.55,200],["2015-03-25",12349.55,12349.55,12349.55,12349.55,0],["2015-03-26",11199.6,12399.55,11149.6,12399.55,300],["2015-03-27",12399.55,12399.55,12399.55,12399.55,0],["2015-03-30",11299.59,12399.55,11299.59,12399.55,300],["2015-03-31",12399.55,12399.55,11299.59,12299.56,7200],["2015-04-01",12299.56,12299.56,12299.56,12299.56,3000],["2015-04-02",11149.6,12149.56,11149.6,12149.56,300],["2015-04-03",12499.55,12499.55,12499.55,12499.55,100],["2015-04-06",11999.57,12499.55,11999.57,12499.55,300],["2015-04-07",12499.55,12499.55,12499.55,12499.55,1000],["2015-04-08",12499.55,12499.55,12499.55,12499.55,0],["2015-04-09",11999.57,12499.55,11249.59,12499.55,1400],["2015-04-10",12499.55,12499.55,12499.55,12499.55,0],["2015-04-13",12499.55,12499.55,12499.55,12499.55,0],["2015-04-14",11249.59,12449.55,11249.59,12449.55,600],["2015-04-15",11299.59,13499.51,11299.59,13499.51,700],["2015-04-16",13499.51,13499.51,13499.51,13499.51,0],["2015-04-17",12149.56,13199.52,12149.56,13199.52,500],["2015-04-20",13199.52,13199.52,13199.52,13199.52,0],["2015-04-21",13199.52,13199.52,13199.52,13199.52,0],["2015-04-22",13199.52,13199.52,13199.52,13199.52,0],["2015-04-23",13199.52,13199.52,13199.52,13199.52,0],["2015-04-24",13199.52,13199.52,13199.52,13199.52,0],["2015-04-27",13199.52,13199.52,13199.52,13199.52,0],["2015-05-04",13199.52,13199.52,13199.52,13199.52,0],["2015-05-05",13199.52,13199.52,13199.52,13199.52,0],["2015-05-06",13499.51,13499.51,11999.57,13199.52,360],["2015-05-07",13199.52,13199.52,13199.52,13199.52,0],["2015-05-08",13199.52,13199.52,13199.52,13199.52,0],["2015-05-11",11899.57,13149.52,11899.57,13149.52,3000],["2015-05-12",13149.52,13149.52,13149.52,13149.52,0],["2015-05-13",13149.52,13149.52,13149.52,13149.52,0],["2015-05-14",13449.51,13449.51,13449.51,13449.51,100],["2015-05-15",13949.5,13949.5,13949.5,13949.5,100],["2015-05-18",13949.5,13949.5,13949.5,13949.5,84],["2015-05-19",13949.5,13949.5,13949.5,13949.5,24],["2015-05-20",12599.54,14399.48,12599.54,14399.48,200],["2015-05-21",14399.48,14399.48,14399.48,14399.48,0],["2015-05-22",13749.5,13749.5,13749.5,13749.5,100],["2015-05-25",13749.5,13749.5,13749.5,13749.5,0],["2015-05-26",13749.5,13749.5,13749.5,13749.5,0],["2015-05-27",13749.5,13749.5,13749.5,13749.5,0],["2015-05-28",13749.5,13749.5,13749.5,13749.5,0],["2015-05-29",12399.55,12399.55,12399.55,12399.55,100],["2015-06-01",11199.6,13399.52,11199.6,13399.52,220],["2015-06-02",12099.56,12699.54,12099.56,12699.54,200],["2015-06-03",11449.59,12449.55,11449.59,12449.55,200],["2015-06-04",12449.55,12449.55,12449.55,12449.55,0],["2015-06-05",13349.52,13349.52,13349.52,13349.52,100],["2015-06-08",13349.52,13349.52,13349.52,13349.52,0],["2015-06-09",13349.52,13349.52,13349.52,13349.52,0],["2015-06-10",12049.56,12899.53,12049.56,12899.53,220],["2015-06-11",12899.53,12899.53,12899.53,12899.53,0],["2015-06-12",13449.51,13449.51,13449.51,13449.51,130],["2015-06-15",13449.51,13449.51,13449.51,13449.51,18],["2015-06-16",12999.53,12999.53,12999.53,12999.53,1004],["2015-06-17",12999.53,12999.53,12999.53,12999.53,0],["2015-06-18",12999.53,12999.53,12999.53,12999.53,0],["2015-06-19",12999.53,12999.53,12999.53,12999.53,0],["2015-06-22",12999.53,12999.53,12999.53,12999.53,0],["2015-06-23",12999.53,12999.53,12999.53,12999.53,0],["2015-06-24",12999.53,12999.53,12999.53,12999.53,0],["2015-06-25",12999.53,12999.53,12999.53,12999.53,0],["2015-06-26",12849.54,12849.54,11699.58,11699.58,700],["2015-06-29",12599.54,12599.54,10549.62,10999.6,800],["2015-06-30",10999.6,11899.57,10999.6,11899.57,1100],["2015-07-01",12849.54,12849.54,12849.54,12849.54,100],["2015-07-02",12499.55,12499.55,12499.55,12499.55,100],["2015-07-03",13399.52,13399.52,13399.52,13399.52,100],["2015-07-06",14199.49,14199.49,12699.54,12699.54,200],["2015-07-07",13599.51,13599.51,12499.55,12499.55,600],["2015-07-08",12499.55,12499.55,12499.55,12499.55,118],["2015-07-09",12499.55,12499.55,12499.55,12499.55,0],["2015-07-10",12499.55,12499.55,12499.55,12499.55,0],["2015-07-13",11299.59,12749.54,11299.59,12749.54,200],["2015-07-14",12749.54,12749.54,12749.54,12749.54,0],["2015-07-15",12749.54,12749.54,12749.54,12749.54,0],["2015-07-16",11999.57,12749.54,11999.57,12749.54,1708],["2015-07-17",12749.54,12749.54,12749.54,12749.54,0],["2015-07-20",12749.54,12749.54,12749.54,12749.54,0],["2015-07-21",12749.54,12749.54,12749.54,12749.54,0],["2015-07-22",12499.55,12749.54,11999.57,12749.54,5300],["2015-07-23",12749.54,12749.54,12749.54,12749.54,0],["2015-07-24",12499.55,13249.52,12499.55,13249.52,300],["2015-07-27",13249.52,13249.52,13249.52,13249.52,0],["2015-07-28",13249.52,13249.52,13249.52,13249.52,2],["2015-07-29",13249.52,13249.52,13249.52,13249.52,0],["2015-07-30",13249.52,13249.52,13249.52,13249.52,0],["2015-07-31",13249.52,13249.52,13249.52,13249.52,0],["2015-08-03",13249.52,13249.52,13249.52,13249.52,0],["2015-08-04",13249.52,13249.52,13249.52,13249.52,0],["2015-08-05",13249.52,13249.52,13249.52,13249.52,1000],["2015-08-06",13249.52,13249.52,13249.52,13249.52,0],["2015-08-07",13999.49,13999.49,13999.49,13999.49,100],["2015-08-10",12749.54,12799.54,12749.54,12799.54,3500],["2015-08-11",12799.54,12799.54,12799.54,12799.54,0],["2015-08-12",12799.54,12799.54,12799.54,12799.54,0],["2015-08-13",14074.18,14074.18,13011.98,13011.98,1142],["2015-08-14",13543.08,13543.08,13543.08,13543.08,100],["2015-08-17",14339.73,14339.73,14339.73,14339.73,124],["2015-08-18",14339.73,14339.73,14339.73,14339.73,0],["2015-08-19",14339.73,14339.73,14339.73,14339.73,62],["2015-08-20",14339.73,14339.73,14339.73,14339.73,0],["2015-08-21",15401.93,15401.93,15401.93,15401.93,100],["2015-08-24",15401.93,15401.93,15401.93,15401.93,0],["2015-08-25",15401.93,15401.93,15401.93,15401.93,0],["2015-08-26",15401.93,15401.93,15401.93,15401.93,0],["2015-08-27",15401.93,15401.93,15401.93,15401.93,0],["2015-08-28",15401.93,15401.93,15401.93,15401.93,0],["2015-08-31",13861.74,13861.74,13861.74,13861.74,100],["2015-09-01",13543.08,13543.08,13543.08,13543.08,100],["2015-09-03",13543.08,13543.08,13543.08,13543.08,10],["2015-09-04",14870.83,14870.83,14870.83,14870.83,100],["2015-09-07",15933.03,15933.03,15933.03,15933.03,100],["2015-09-08",15933.03,15933.03,15933.03,15933.03,0],["2015-09-09",15933.03,15933.03,15933.03,15933.03,0],["2015-09-10",16729.69,16729.69,16729.69,16729.69,100],["2015-09-11",16729.69,16729.69,16729.69,16729.69,26],["2015-09-14",16729.69,16729.69,16729.69,16729.69,0],["2015-09-15",16729.69,16729.69,16729.69,16729.69,0],["2015-09-16",16729.69,16729.69,16729.69,16729.69,0],["2015-09-17",16729.69,16729.69,16729.69,16729.69,0],["2015-09-18",16729.69,16729.69,16729.69,16729.69,0],["2015-09-21",16729.69,16729.69,16729.69,16729.69,0],["2015-09-22",16729.69,16729.69,16729.69,16729.69,0],["2015-09-23",16729.69,16729.69,16729.69,16729.69,0],["2015-09-24",15083.27,15083.27,15083.27,15083.27,100],["2015-09-25",16570.36,16570.36,13596.19,13596.19,500],["2015-09-28",14870.83,14870.83,13596.19,14605.28,400],["2015-09-29",13171.31,14605.28,13171.31,14605.28,2800],["2015-09-30",13171.31,14286.62,13171.31,14286.62,4160],["2015-10-01",12905.76,14233.51,12905.76,14233.51,3600],["2015-10-02",13171.31,14074.18,13171.31,14074.18,416],["2015-10-05",14074.18,14074.18,14074.18,14074.18,0],["2015-10-06",14074.18,14074.18,14074.18,14074.18,16],["2015-10-07",12693.32,14021.07,12693.32,14021.07,200],["2015-10-08",13702.41,13702.41,13702.41,13702.41,200],["2015-10-09",13702.41,13702.41,13702.41,13702.41,0],["2015-10-12",13702.41,13702.41,13702.41,13702.41,6],["2015-10-13",13702.41,13702.41,13702.41,13702.41,15238],["2015-10-14",14286.62,14286.62,14286.62,14286.62,100],["2015-10-15",12905.76,14286.62,12905.76,14286.62,2200],["2015-10-16",14286.62,14286.62,14286.62,14286.62,0],["2015-10-19",12905.76,13330.64,12905.76,13011.98,700],["2015-10-20",13330.64,14021.07,13011.98,13702.41,1400],["2015-10-21",13702.41,13702.41,13702.41,13702.41,0],["2015-10-22",12958.87,14180.4,12958.87,14180.4,300],["2015-10-23",14552.17,14552.17,13065.09,13914.85,1100],["2015-10-26",13914.85,13914.85,13914.85,13914.85,0],["2015-10-27",12533.99,14074.18,12533.99,13914.85,3942],["2015-10-28",13861.74,14074.18,13861.74,14074.18,1500],["2015-10-29",14074.18,14074.18,14074.18,14074.18,0],["2015-10-30",15401.93,15401.93,13118.2,13118.2,300],["2015-11-02",14392.84,14392.84,14392.84,14392.84,100],["2015-11-03",15401.93,15401.93,15401.93,15401.93,100],["2015-11-04",13861.74,15083.27,13861.74,15083.27,3800],["2015-11-05",15083.27,15083.27,15083.27,15083.27,0],["2015-11-06",13596.19,15083.27,13596.19,15083.27,200],["2015-11-09",13808.63,15083.27,13755.52,15083.27,700],["2015-11-10",13596.19,13596.19,13596.19,13596.19,100],["2015-11-11",13596.19,14286.62,13596.19,14286.62,300],["2015-11-12",14286.62,14286.62,14286.62,14286.62,0],["2015-11-13",14286.62,14286.62,14286.62,14286.62,0],["2015-11-16",14286.62,14286.62,14286.62,14286.62,0],["2015-11-17",14286.62,14286.62,14286.62,14286.62,0],["2015-11-18",14499.06,14499.06,14445.95,14445.95,14200],["2015-11-19",14764.61,14764.61,14764.61,14764.61,136],["2015-11-20",14499.06,14658.39,14499.06,14658.39,600],["2015-11-23",15348.82,15933.03,15348.82,15933.03,200],["2015-11-24",14499.06,15614.37,14499.06,15614.37,3612],["2015-11-25",14552.17,15933.03,14552.17,15933.03,300],["2015-11-26",16995.24,16995.24,16995.24,16995.24,100],["2015-11-27",16995.24,16995.24,16995.24,16995.24,0],["2015-11-30",15295.71,15295.71,15295.71,15295.71,100],["2015-12-01",15933.03,15933.03,15933.03,15933.03,100],["2015-12-02",15933.03,15933.03,15933.03,15933.03,0],["2015-12-03",15933.03,15933.03,15933.03,15933.03,200],["2015-12-04",14870.83,14870.83,14870.83,14870.83,206],["2015-12-07",14870.83,14870.83,14870.83,14870.83,0],["2015-12-08",14499.06,15933.03,14499.06,15933.03,9400],["2015-12-09",16995.24,16995.24,14499.06,15348.82,2200],["2015-12-10",14499.06,14499.06,14499.06,14499.06,2200],["2015-12-11",14339.73,14339.73,14339.73,14339.73,2000],["2015-12-14",14074.18,15401.93,14074.18,15401.93,1100],["2015-12-15",15401.93,15401.93,15401.93,15401.93,0],["2015-12-16",14605.28,14764.61,14499.06,14764.61,2000],["2015-12-17",14764.61,14764.61,14764.61,14764.61,0],["2015-12-18",13330.64,15295.71,13330.64,15295.71,200],["2015-12-21",13808.63,15826.81,13808.63,15826.81,200],["2015-12-22",14339.73,14339.73,14339.73,14339.73,300],["2015-12-23",14339.73,14339.73,14339.73,14339.73,0],["2015-12-24",14339.73,14339.73,14339.73,14339.73,0],["2015-12-25",15667.48,15667.48,15667.48,15667.48,10500],["2015-12-28",14605.28,14605.28,14605.28,14605.28,100],["2015-12-29",14658.39,14658.39,14658.39,14658.39,200],["2015-12-30",15401.93,15401.93,15401.93,15401.93,100],["2015-12-31",13861.74,15348.82,13861.74,14552.17,312],["2016-01-04",14499.06,14499.06,14339.73,14339.73,1012],["2016-01-05",14339.73,14339.73,14339.73,14339.73,0],["2016-01-06",14233.51,14233.51,14233.51,14233.51,100],["2016-01-07",13914.85,14711.5,13914.85,14711.5,200],["2016-01-08",14339.73,14339.73,14339.73,14339.73,500],["2016-01-11",14180.4,14180.4,14180.4,14180.4,100],["2016-01-12",14817.72,14817.72,14817.72,14817.72,100],["2016-01-13",14074.18,14074.18,14074.18,14074.18,300],["2016-01-14",14127.29,14764.61,14074.18,14764.61,600],["2016-01-15",14764.61,14764.61,14764.61,14764.61,0],["2016-01-18",13914.85,13914.85,13914.85,13914.85,100],["2016-01-19",14552.17,14552.17,14552.17,14552.17,100],["2016-01-20",13755.52,14499.06,13755.52,14499.06,1300],["2016-01-21",14499.06,14499.06,14499.06,14499.06,78],["2016-01-22",15030.16,15030.16,15030.16,15030.16,100],["2016-01-25",15879.92,15879.92,15030.16,15030.16,400],["2016-01-26",13861.74,13861.74,13861.74,13861.74,100],["2016-01-27",13808.63,14339.73,13808.63,14339.73,200],["2016-01-28",14339.73,14339.73,14339.73,14339.73,0],["2016-01-29",14870.83,14870.83,14870.83,14870.83,164],["2016-02-01",13383.75,15242.6,13383.75,15242.6,200],["2016-02-02",15242.6,15242.6,15242.6,15242.6,0],["2016-02-03",15508.15,16464.13,14021.07,14021.07,700],["2016-02-04",15348.82,15348.82,15348.82,15348.82,100],["2016-02-05",16411.02,16411.02,16411.02,16411.02,200],["2016-02-15",16357.91,17791.89,14817.72,14817.72,300],["2016-02-16",16198.58,16198.58,15933.03,15933.03,300],["2016-02-17",15933.03,15933.03,15933.03,15933.03,0],["2016-02-18",16729.69,16729.69,15933.03,15933.03,300],["2016-02-19",15933.03,15933.03,15933.03,15933.03,0],["2016-02-22",15401.93,16198.58,15401.93,16198.58,2200],["2016-02-23",16198.58,16198.58,16198.58,16198.58,0],["2016-02-24",15136.38,15879.92,15136.38,15879.92,216],["2016-02-25",15455.04,15933.03,15401.93,15933.03,736],["2016-02-26",16942.13,16942.13,15508.15,15508.15,200],["2016-02-29",15508.15,16251.69,15508.15,16251.69,200],["2016-03-01",15561.26,15561.26,15561.26,15561.26,400],["2016-03-02",16995.24,16995.24,16995.24,16995.24,100],["2016-03-03",16995.24,16995.24,16995.24,16995.24,0],["2016-03-04",18057.44,18057.44,15401.93,17898.11,3400],["2016-03-07",16145.47,16145.47,16145.47,16145.47,400],["2016-03-08",16092.36,16092.36,16092.36,16092.36,1000],["2016-03-09",15933.03,15933.03,15933.03,15933.03,1200],["2016-03-10",16976.92,16976.92,16482.45,16482.45,748],["2016-03-11",15987.98,17801.04,15987.98,17801.04,1700],["2016-03-14",17801.04,17801.04,17801.04,17801.04,0],["2016-03-15",17801.04,17801.04,17801.04,17801.04,0],["2016-03-16",17801.04,17801.04,17801.04,17801.04,0],["2016-03-17",17801.04,17801.04,17801.04,17801.04,0],["2016-03-18",16207.74,16207.74,16097.86,16097.86,1900],["2016-03-21",14504.55,16976.92,14504.55,16976.92,300],["2016-03-22",16976.92,16976.92,16976.92,16976.92,0],["2016-03-23",16976.92,16976.92,16976.92,16976.92,0],["2016-03-24",15878.09,15878.09,15878.09,15878.09,500],["2016-03-25",15878.09,16921.98,15878.09,16921.98,800],["2016-03-28",16921.98,17416.45,16921.98,17416.45,6800],["2016-03-29",17855.99,17855.99,16262.68,16262.68,200],["2016-03-30",17526.34,17855.99,17526.34,17855.99,21900],["2016-03-31",17855.99,17855.99,17855.99,17855.99,0],["2016-04-01",19229.52,19229.52,19229.52,19229.52,100],["2016-04-04",17306.57,20548.12,17306.57,17471.4,3400],["2016-04-05",18625.17,18625.17,18405.4,18405.4,10100],["2016-04-06",19174.58,19174.58,16867.04,16867.04,300],["2016-04-07",17746.1,17746.1,15383.62,15383.62,6200],["2016-04-08",16921.98,16921.98,16921.98,16921.98,100],["2016-04-11",17306.57,18350.46,15383.62,18075.75,53508],["2016-04-12",18130.69,18405.4,18130.69,18405.4,6806],["2016-04-13",19778.94,19778.94,18405.4,18405.4,1100],["2016-04-14",18295.52,19724.0,18295.52,19174.58,300],["2016-04-15",19174.58,19174.58,19174.58,19174.58,300],["2016-04-19",17855.99,19174.58,17855.99,19174.58,5100],["2016-04-20",19174.58,19449.29,19174.58,19174.58,700],["2016-04-21",19504.23,20328.35,19504.23,20328.35,4100],["2016-04-22",20767.89,20767.89,20767.89,20767.89,200],["2016-04-25",20877.77,21427.18,20877.77,21427.18,1400],["2016-04-26",21427.18,21427.18,21427.18,21427.18,0],["2016-04-27",22800.72,22800.72,22800.72,22800.72,100],["2016-04-28",20603.06,22526.01,20548.12,22526.01,300],["2016-04-29",22526.01,22526.01,22526.01,22526.01,0],["2016-05-04",22526.01,22526.01,22526.01,22526.01,6],["2016-05-05",21976.6,21976.6,21976.6,21976.6,100],["2016-05-06",21976.6,21976.6,21976.6,21976.6,0],["2016-05-09",22745.78,22745.78,22745.78,22745.78,100],["2016-05-10",22745.78,22745.78,22745.78,22745.78,0],["2016-05-11",20493.18,20493.18,20493.18,20493.18,100],["2016-05-12",18460.34,20493.18,18460.34,20493.18,410],["2016-05-13",21537.07,21537.07,21537.07,21537.07,100],["2016-05-16",21537.07,21537.07,21537.07,21537.07,0],["2016-05-17",21537.07,21537.07,21537.07,21537.07,0],["2016-05-18",21537.07,21537.07,21537.07,21537.07,0],["2016-05-19",21537.07,21537.07,21537.07,21537.07,0],["2016-05-20",20877.77,20877.77,20877.77,20877.77,100],["2016-05-23",18789.99,20328.35,18789.99,20328.35,3400],["2016-05-24",18680.11,20108.59,18680.11,20108.59,600],["2016-05-25",18735.05,19998.7,18130.69,19998.7,1130],["2016-05-26",18020.81,20767.89,18020.81,20767.89,1200],["2016-05-27",18735.05,19724.0,18735.05,19724.0,300],["2016-05-30",17910.93,17910.93,17801.04,17801.04,2700],["2016-05-31",18130.69,18130.69,18130.69,18130.69,150],["2016-06-01",18130.69,18130.69,18130.69,18130.69,0],["2016-06-02",17581.28,17855.99,17581.28,17855.99,200],["2016-06-03",17031.86,18625.17,17031.86,18625.17,200],["2016-06-06",18515.28,18515.28,18515.28,18515.28,200],["2016-06-07",18680.11,18680.11,18680.11,18680.11,200],["2016-06-08",19614.11,19614.11,18680.11,18680.11,800],["2016-06-09",18680.11,18680.11,18515.28,18515.28,4616],["2016-06-10",18954.82,18954.82,18954.82,18954.82,100],["2016-06-13",19943.76,19943.76,19943.76,19943.76,200],["2016-06-14",19943.76,19943.76,19943.76,19943.76,0],["2016-06-15",21262.36,21262.36,21262.36,21262.36,100],["2016-06-16",21262.36,21262.36,21262.36,21262.36,0],["2016-06-17",21262.36,21262.36,21262.36,21262.36,0],["2016-06-20",21262.36,21262.36,21262.36,21262.36,0],["2016-06-21",21811.77,21811.77,21811.77,21811.77,100],["2016-06-22",21811.77,21811.77,21811.77,21811.77,14],["2016-06-23",21811.77,21811.77,21811.77,21811.77,0],["2016-06-24",21811.77,21811.77,21811.77,21811.77,0],["2016-06-27",21811.77,21811.77,21811.77,21811.77,0],["2016-06-28",21811.77,21811.77,21811.77,21811.77,0],["2016-06-29",21811.77,21811.77,21811.77,21811.77,0],["2016-06-30",21811.77,21811.77,21811.77,21811.77,0],["2016-07-01",21811.77,21811.77,21811.77,21811.77,0],["2016-07-04",21811.77,21811.77,21811.77,21811.77,0],["2016-07-05",21811.77,21811.77,21811.77,21811.77,0],["2016-07-06",21811.77,21811.77,21811.77,21811.77,0],["2016-07-07",23240.25,23240.25,19669.06,22800.72,1000],["2016-07-08",20548.12,22800.72,20548.12,22800.72,300],["2016-07-11",22800.72,22800.72,22800.72,22800.72,0],["2016-07-12",22526.01,22800.72,22526.01,22800.72,1900],["2016-07-13",22745.78,22745.78,22745.78,22745.78,200],["2016-07-14",22745.78,22745.78,22745.78,22745.78,0],["2016-07-15",20877.77,20877.77,20493.18,20493.18,3300],["2016-07-18",20493.18,20493.18,20493.18,20493.18,100],["2016-07-19",18515.28,18515.28,18460.34,18460.34,310],["2016-07-20",20273.41,20273.41,20273.41,20273.41,100],["2016-07-21",22141.42,22141.42,22141.42,22141.42,100],["2016-07-22",19943.76,22965.55,19943.76,22965.55,300],["2016-07-25",22965.55,22965.55,22965.55,22965.55,0],["2016-07-26",20712.94,20712.94,20712.94,20712.94,200],["2016-07-27",21921.66,21921.66,18735.05,18735.05,400],["2016-07-28",19778.94,19778.94,19778.94,19778.94,300],["2016-07-29",18130.69,20328.35,18130.69,20328.35,1600],["2016-08-01",18350.46,18350.46,18295.52,18295.52,1900],["2016-08-02",18295.52,19724.0,18130.69,19724.0,1900],["2016-08-03",19724.0,19724.0,19724.0,19724.0,12],["2016-08-04",18350.46,19229.52,18295.52,19229.52,1600],["2016-08-05",18295.52,20273.41,18130.69,20273.41,2300],["2016-08-08",20273.41,20273.41,20273.41,20273.41,0],["2016-08-09",21537.07,21537.07,21537.07,21537.07,100],["2016-08-10",21537.07,21537.07,21537.07,21537.07,0],["2016-08-11",21537.07,21537.07,21537.07,21537.07,0],["2016-08-12",21537.07,21537.07,21537.07,21537.07,0],["2016-08-15",19394.35,19778.94,19394.35,19778.94,2700],["2016-08-16",19778.94,19778.94,19778.94,19778.94,0],["2016-08-17",19778.94,19778.94,19778.94,19778.94,0],["2016-08-18",19778.94,19778.94,19778.94,19778.94,0],["2016-08-19",19778.94,19778.94,19778.94,19778.94,0],["2016-08-22",18350.46,18350.46,17801.04,18130.69,6000],["2016-08-23",17581.28,17581.28,17031.86,17031.86,13600],["2016-08-24",16592.33,18295.52,16042.92,16317.62,10000],["2016-08-25",16207.74,16482.45,14724.32,16482.45,4302],["2016-08-26",17801.04,17801.04,17801.04,17801.04,100],["2016-08-29",16482.45,16482.45,16482.45,16482.45,9600],["2016-08-30",16482.45,17691.16,16262.68,16262.68,600],["2016-08-31",16262.68,16482.45,16262.68,16262.68,4200],["2016-09-01",16757.16,16757.16,16757.16,16757.16,100],["2016-09-05",16757.16,16757.16,16757.16,16757.16,0],["2016-09-06",16757.16,16757.16,16757.16,16757.16,0],["2016-09-07",16262.68,17031.86,16262.68,16262.68,7300],["2016-09-08",14669.38,16207.74,14669.38,15273.74,23400],["2016-09-09",16207.74,16427.51,16207.74,16427.51,300],["2016-09-12",16427.51,16427.51,16427.51,16427.51,0],["2016-09-13",16207.74,16482.45,16207.74,16482.45,2400],["2016-09-14",17306.57,17306.57,17306.57,17306.57,300],["2016-09-15",17251.63,17251.63,16317.62,16317.62,1600],["2016-09-16",17251.63,17251.63,17251.63,17251.63,480],["2016-09-19",17581.28,17581.28,17581.28,17581.28,600],["2016-09-20",17581.28,17581.28,17581.28,17581.28,0],["2016-09-21",17581.28,17581.28,17581.28,17581.28,0],["2016-09-22",17581.28,17581.28,17581.28,17581.28,10],["2016-09-23",16482.45,17361.51,16482.45,17361.51,600],["2016-09-26",17361.51,17361.51,17361.51,17361.51,0],["2016-09-27",16482.45,16482.45,16207.74,16207.74,6400],["2016-09-28",16207.74,16207.74,16207.74,16207.74,3100],["2016-09-29",16207.74,16207.74,16207.74,16207.74,7000],["2016-09-30",16207.74,16592.33,16207.74,16207.74,7100],["2016-10-03",17251.63,17251.63,17251.63,17251.63,100],["2016-10-04",15933.03,16757.16,15933.03,16757.16,300],["2016-10-05",16482.45,18405.4,16482.45,18405.4,6900],["2016-10-06",19504.23,19504.23,19504.23,19504.23,100],["2016-10-07",17581.28,17581.28,17581.28,17581.28,200],["2016-10-10",16482.45,18130.69,16482.45,18130.69,1200],["2016-10-11",18130.69,18130.69,18130.69,18130.69,0],["2016-10-12",17031.86,17306.57,17031.86,17306.57,4340],["2016-10-13",17306.57,17306.57,17306.57,17306.57,0],["2016-10-14",17306.57,17306.57,17306.57,17306.57,0],["2016-10-17",15987.98,16482.45,15933.03,16482.45,10200],["2016-10-18",16042.92,16372.57,16042.92,16372.57,400],["2016-10-19",16207.74,16976.92,16207.74,16976.92,4100],["2016-10-20",16976.92,16976.92,16976.92,16976.92,0],["2016-10-21",16482.45,16757.16,16482.45,16757.16,1300],["2016-10-24",16757.16,16757.16,16757.16,16757.16,0],["2016-10-25",16757.16,16757.16,16757.16,16757.16,0],["2016-10-26",16757.16,16757.16,16757.16,16757.16,0],["2016-10-27",16757.16,16757.16,16757.16,16757.16,0],["2016-10-28",17636.22,17636.22,17636.22,17636.22,100],["2016-10-31",17526.34,17526.34,17526.34,17526.34,100],["2016-11-01",17526.34,17526.34,17526.34,17526.34,0],["2016-11-02",17526.34,17526.34,17526.34,17526.34,0],["2016-11-03",17526.34,17526.34,17526.34,17526.34,0],["2016-11-04",15823.15,17361.51,15823.15,17361.51,500],["2016-11-07",17361.51,17361.51,17361.51,17361.51,0],["2016-11-08",15658.33,17526.34,15658.33,17526.34,200],["2016-11-09",16262.68,17361.51,16262.68,17361.51,400],["2016-11-10",15658.33,17526.34,15658.33,17526.34,200],["2016-11-11",16262.68,16757.16,16262.68,16757.16,12200],["2016-11-14",16867.04,16867.04,16867.04,16867.04,100],["2016-11-15",16867.04,16867.04,16867.04,16867.04,0],["2016-11-16",17086.81,18350.46,17086.81,18020.81,400],["2016-11-17",18020.81,18020.81,18020.81,18020.81,0],["2016-11-18",18020.81,18020.81,18020.81,18020.81,0],["2016-11-21",18020.81,18020.81,18020.81,18020.81,0],["2016-11-22",16482.45,17141.75,16482.45,17141.75,1900],["2016-11-23",16867.04,16867.04,16867.04,16867.04,100],["2016-11-24",16976.92,17031.86,16976.92,17031.86,200],["2016-11-25",16757.16,17746.1,16757.16,17746.1,1300],["2016-11-28",17855.99,18844.93,17855.99,18075.75,700],["2016-11-29",18075.75,18075.75,18075.75,18075.75,0],["2016-11-30",18075.75,18075.75,18075.75,18075.75,0],["2016-12-01",18075.75,18075.75,18075.75,18075.75,0],["2016-12-02",18130.69,18130.69,18130.69,18130.69,800],["2016-12-05",17965.87,17965.87,17965.87,17965.87,500],["2016-12-06",17965.87,17965.87,17965.87,17965.87,0],["2016-12-07",18240.58,18240.58,18240.58,18240.58,100],["2016-12-08",18240.58,18240.58,18240.58,18240.58,1000],["2016-12-09",18240.58,18240.58,18240.58,18240.58,0],["2016-12-12",18240.58,18240.58,18240.58,18240.58,0],["2016-12-13",19826.71,19826.71,18410.52,18410.52,200],["2016-12-14",18410.52,18410.52,18410.52,18410.52,0],["2016-12-15",18410.52,18410.52,18410.52,18410.52,0],["2016-12-16",18693.76,19826.71,18693.76,19826.71,200],["2016-12-19",19826.71,19826.71,19826.71,19826.71,0],["2016-12-20",19826.71,19826.71,19826.71,19826.71,0],["2016-12-21",18693.76,19770.07,18693.76,19770.07,300],["2016-12-22",19770.07,19770.07,19770.07,19770.07,0],["2016-12-23",19770.07,19770.07,19770.07,19770.07,2],["2016-12-26",19770.07,19770.07,19770.07,19770.07,0],["2016-12-27",19770.07,19770.07,19770.07,19770.07,1100],["2016-12-28",20393.19,21016.32,20393.19,21016.32,200],["2016-12-29",21016.32,21016.32,21016.32,21016.32,0],["2016-12-30",21016.32,21866.03,21016.32,21866.03,200],["2017-01-03",21866.03,21866.03,21866.03,21866.03,30],["2017-01-04",21866.03,21866.03,21866.03,21866.03,0],["2017-01-05",21866.03,21866.03,21866.03,21866.03,0],["2017-01-06",21866.03,21866.03,21866.03,21866.03,0],["2017-01-09",19713.42,19713.42,19713.42,19713.42,400],["2017-01-10",20959.67,20959.67,20959.67,20959.67,100],["2017-01-11",21809.39,21809.39,21809.39,21809.39,100],["2017-01-12",23225.58,23225.58,23225.58,23225.58,100],["2017-01-13",24245.24,24245.24,24245.24,24245.24,100],["2017-01-16",24245.24,24245.24,24245.24,24245.24,0],["2017-01-17",24245.24,24245.24,24245.24,24245.24,0],["2017-01-18",21866.03,21866.03,21866.03,21866.03,100],["2017-01-19",21866.03,21866.03,21866.03,21866.03,0],["2017-01-20",21866.03,21866.03,21866.03,21866.03,0],["2017-01-23",22829.04,22829.04,22829.04,22829.04,100],["2017-01-24",22829.04,22829.04,22829.04,22829.04,0],["2017-01-25",24358.53,24358.53,20563.13,20563.13,1500],["2017-02-02",22602.45,22602.45,22602.45,22602.45,100],["2017-02-03",22602.45,22602.45,22602.45,22602.45,0],["2017-02-06",22602.45,22602.45,22602.45,22602.45,0],["2017-02-07",22602.45,22602.45,22602.45,22602.45,0],["2017-02-08",22602.45,22602.45,22602.45,22602.45,0],["2017-02-09",22602.45,22602.45,22602.45,22602.45,0],["2017-02-10",22602.45,22602.45,22602.45,22602.45,0],["2017-02-13",22602.45,22602.45,22602.45,22602.45,0],["2017-02-14",22602.45,22602.45,22602.45,22602.45,0],["2017-02-15",22602.45,22602.45,22602.45,22602.45,0],["2017-02-16",22602.45,22602.45,22602.45,22602.45,0],["2017-02-17",22602.45,22602.45,22602.45,22602.45,0],["2017-02-20",22602.45,22602.45,22602.45,22602.45,0],["2017-02-21",24075.3,24075.3,24075.3,24075.3,100],["2017-02-22",24075.3,24075.3,24075.3,24075.3,0],["2017-02-23",24075.3,24075.3,24075.3,24075.3,0],["2017-02-24",24075.3,24075.3,24075.3,24075.3,0],["2017-02-27",21866.03,22035.98,21866.03,22035.98,300],["2017-02-28",22035.98,22035.98,22035.98,22035.98,0],["2017-03-01",22035.98,22035.98,22035.98,22035.98,0],["2017-03-02",24075.3,24075.3,24075.3,24075.3,100],["2017-03-03",24075.3,24075.3,24075.3,24075.3,0],["2017-03-06",24018.65,24018.65,23962.0,23962.0,300],["2017-03-07",22659.1,22659.1,22659.1,22659.1,400],["2017-03-08",20449.84,22602.45,20393.19,22602.45,1500],["2017-03-09",22375.86,22375.86,20393.19,22375.86,1100],["2017-03-10",20223.25,22602.45,20166.6,22602.45,2600],["2017-03-13",22602.45,22602.45,22602.45,22602.45,0],["2017-03-14",20393.19,23792.06,20393.19,23792.06,6000],["2017-03-15",21412.85,21526.15,21412.85,21412.85,710],["2017-03-16",22545.81,23225.58,19316.88,22489.16,3200],["2017-03-17",22954.05,22954.05,22954.05,22954.05,100],["2017-03-20",24581.17,24581.17,24581.17,24581.17,100],["2017-03-21",22140.49,22140.49,22140.49,22140.49,100],["2017-03-22",20048.47,21443.15,19932.25,19932.25,3100],["2017-03-23",19757.92,19757.92,19757.92,19757.92,100],["2017-03-24",19757.92,19757.92,19757.92,19757.92,0],["2017-03-27",21385.04,21385.04,19757.92,19757.92,1500],["2017-03-28",21385.04,21385.04,21385.04,21385.04,100],["2017-03-29",19293.02,21210.7,19293.02,21210.7,200],["2017-03-30",21210.7,21210.7,21210.7,21210.7,18],["2017-03-31",19757.92,19757.92,19467.36,19467.36,608],["2017-04-03",19757.92,19757.92,19757.92,19757.92,410],["2017-04-04",19757.92,19757.92,19757.92,19757.92,0],["2017-04-05",19525.47,19525.47,19467.36,19467.36,1374],["2017-04-07",21094.48,21094.48,21094.48,21094.48,122],["2017-04-10",21094.48,21094.48,21094.48,21094.48,0],["2017-04-11",19351.14,21501.26,19351.14,19409.25,400],["2017-04-12",21210.7,21210.7,19409.25,19409.25,200],["2017-04-13",20455.25,20455.25,20455.25,20455.25,138],["2017-04-14",20455.25,20455.25,20455.25,20455.25,74],["2017-04-17",19293.02,20339.03,19293.02,20339.03,900],["2017-04-18",20339.03,20339.03,20339.03,20339.03,1100],["2017-04-19",19757.92,19757.92,19757.92,19757.92,100],["2017-04-20",19757.92,19757.92,19757.92,19757.92,1000],["2017-04-21",19757.92,19757.92,19757.92,19757.92,200],["2017-04-24",19816.03,19816.03,19816.03,19816.03,100],["2017-04-25",19816.03,19816.03,19816.03,19816.03,0],["2017-04-26",19816.03,19816.03,19816.03,19816.03,0],["2017-04-27",21443.15,21443.15,21443.15,21443.15,1420],["2017-04-28",19351.14,22895.94,19351.14,22895.94,4104],["2017-05-03",20687.7,22547.27,20687.7,22547.27,220],["2017-05-04",22547.27,22547.27,22547.27,22547.27,0],["2017-05-05",20339.03,22372.94,20339.03,22372.94,1200],["2017-05-08",22372.94,22372.94,22372.94,22372.94,0],["2017-05-09",20164.7,22605.38,20164.7,22605.38,3312],["2017-05-10",22605.38,22605.38,22605.38,22605.38,102],["2017-05-11",20397.14,22605.38,20397.14,22605.38,2300],["2017-05-12",20397.14,20397.14,20397.14,20397.14,120],["2017-05-15",19176.8,19176.8,19176.8,19176.8,100],["2017-05-16",18653.8,18653.8,17491.57,17491.57,6220],["2017-05-17",17433.46,17433.46,17433.46,17433.46,1026],["2017-05-18",17433.46,17433.46,17433.46,17433.46,0],["2017-05-19",17433.46,17433.46,17433.46,17433.46,0],["2017-05-22",16038.78,17375.34,16038.78,17375.34,200],["2017-05-23",17375.34,17375.34,17375.34,17375.34,0],["2017-05-24",17375.34,17375.34,17375.34,17375.34,0],["2017-05-25",17375.34,17375.34,17375.34,17375.34,0],["2017-05-26",16271.23,17898.35,16271.23,17898.35,200],["2017-05-29",16213.11,16910.45,16213.11,16852.34,1200],["2017-05-30",16852.34,16852.34,16852.34,16852.34,0],["2017-05-31",17724.01,17956.46,17724.01,17956.46,200],["2017-06-01",17956.46,17956.46,17956.46,17956.46,10],["2017-06-02",16852.34,16852.34,16852.34,16852.34,700],["2017-06-05",16852.34,16852.34,16852.34,16852.34,0],["2017-06-06",16852.34,16852.34,16852.34,16852.34,100],["2017-06-07",16852.34,16852.34,16852.34,16852.34,40],["2017-06-08",16852.34,16852.34,16852.34,16852.34,0],["2017-06-09",17375.34,17375.34,17375.34,17375.34,100],["2017-06-12",17375.34,17375.34,17375.34,17375.34,0],["2017-06-13",17375.34,17375.34,17375.34,17375.34,0],["2017-06-14",16329.34,16329.34,16329.34,16329.34,100],["2017-06-15",16387.45,16387.45,16329.34,16329.34,600],["2017-06-16",16329.34,16329.34,16329.34,16329.34,0],["2017-06-19",15980.67,16387.45,14876.55,16387.45,400],["2017-06-20",16271.23,16445.56,15690.11,16445.56,1600],["2017-06-21",14818.44,16329.34,14818.44,16329.34,400],["2017-06-22",16329.34,16329.34,16329.34,16329.34,0],["2017-06-23",16329.34,16329.34,16329.34,16329.34,0],["2017-06-26",16329.34,16329.34,16329.34,16329.34,26],["2017-06-27",14702.21,14702.21,14702.21,14702.21,600],["2017-06-28",14702.21,14702.21,14702.21,14702.21,50],["2017-06-29",13365.65,15573.89,13365.65,15573.89,600],["2017-06-30",15573.89,15573.89,15573.89,15573.89,0],["2017-07-03",15573.89,15573.89,15573.89,15573.89,0],["2017-07-04",16213.11,16387.45,16213.11,16387.45,4796],["2017-07-05",16852.34,17956.46,16852.34,17956.46,210],["2017-07-06",18537.57,19467.36,18537.57,19467.36,500],["2017-07-07",19467.36,19467.36,19467.36,19467.36,0],["2017-07-10",19467.36,19467.36,19467.36,19467.36,0],["2017-07-11",19467.36,19467.36,19467.36,19467.36,0],["2017-07-12",19467.36,19467.36,19467.36,19467.36,0],["2017-07-13",19467.36,19467.36,19467.36,19467.36,0],["2017-07-14",17549.68,17549.68,17549.68,17549.68,100],["2017-07-17",17433.46,19118.69,17433.46,19118.69,200],["2017-07-18",19118.69,19118.69,19118.69,19118.69,0],["2017-07-19",17259.12,18711.91,17259.12,17259.12,400],["2017-07-20",18828.13,18828.13,18828.13,18828.13,100],["2017-07-21",18886.24,18886.24,18886.24,18886.24,100],["2017-07-24",18886.24,19757.92,18886.24,19757.92,200],["2017-07-25",20397.14,20397.14,20397.14,20397.14,100],["2017-07-26",20397.14,20397.14,20397.14,20397.14,54],["2017-07-27",19932.25,19932.25,19932.25,19932.25,200],["2017-07-28",19932.25,19932.25,19932.25,19932.25,0],["2017-07-31",20280.92,20280.92,19932.25,19932.25,2500],["2017-08-01",20280.92,20280.92,20280.92,20280.92,100],["2017-08-02",20048.47,20048.47,20048.47,20048.47,1400],["2017-08-03",21501.26,21501.26,21501.26,21501.26,100],["2017-08-04",21501.26,21501.26,21501.26,21501.26,800],["2017-08-07",22082.38,22082.38,22082.38,22082.38,100],["2017-08-08",23360.83,23360.83,19874.14,19874.14,700],["2017-08-09",20920.15,20920.15,20920.15,20920.15,100],["2017-08-10",22663.49,22663.49,18886.24,18886.24,200],["2017-08-11",17026.68,20687.7,17026.68,20687.7,600],["2017-08-14",22547.27,22547.27,22547.27,22547.27,100],["2017-08-15",22431.05,24348.73,22431.05,24348.73,300],["2017-08-16",24348.73,24348.73,24348.73,24348.73,0],["2017-08-17",24348.73,24348.73,24348.73,24348.73,0],["2017-08-18",25510.96,25510.96,25510.96,25510.96,100],["2017-08-21",25510.96,25510.96,25510.96,25510.96,0],["2017-08-22",25510.96,25510.96,25510.96,25510.96,0],["2017-08-23",23012.16,23012.16,23012.16,23012.16,100],["2017-08-24",23012.16,23012.16,23012.16,23012.16,0],["2017-08-25",23186.5,23186.5,23186.5,23186.5,100],["2017-08-28",20920.15,20920.15,20920.15,20920.15,100],["2017-08-29",20920.15,20920.15,20920.15,20920.15,0],["2017-08-30",20920.15,20920.15,20920.15,20920.15,0],["2017-08-31",22954.05,22954.05,19176.8,19176.8,400],["2017-09-01",19176.8,19176.8,19176.8,19176.8,0],["2017-09-05",19176.8,19176.8,19176.8,19176.8,0],["2017-09-06",17724.01,17724.01,17724.01,17724.01,100],["2017-09-07",17724.01,17724.01,17724.01,17724.01,0],["2017-09-08",16852.34,17433.46,16852.34,17433.46,500],["2017-09-11",17433.46,17433.46,17433.46,17433.46,0],["2017-09-12",17433.46,17433.46,17433.46,17433.46,60],["2017-09-13",17433.46,17433.46,17433.46,17433.46,0],["2017-09-14",17549.68,17549.68,17549.68,17549.68,100],["2017-09-15",17549.68,17549.68,17549.68,17549.68,0],["2017-09-18",17549.68,17549.68,17549.68,17549.68,0],["2017-09-19",17549.68,17549.68,17549.68,17549.68,0],["2017-09-20",17549.68,17549.68,17549.68,17549.68,0],["2017-09-21",17549.68,17549.68,17549.68,17549.68,0],["2017-09-22",17549.68,17549.68,17549.68,17549.68,0],["2017-09-25",17549.68,17549.68,17549.68,17549.68,0],["2017-09-26",17549.68,17549.68,17549.68,17549.68,0],["2017-09-27",17549.68,17549.68,17549.68,17549.68,0],["2017-09-28",17549.68,17549.68,17549.68,17549.68,0],["2017-09-29",17549.68,17549.68,17549.68,17549.68,0],["2017-10-02",17433.46,17433.46,17433.46,17433.46,5000],["2017-10-03",17433.46,17433.46,17433.46,17433.46,0],["2017-10-04",17433.46,17433.46,17433.46,17433.46,0],["2017-10-05",17433.46,17433.46,17433.46,17433.46,0],["2017-10-06",17433.46,17433.46,17433.46,17433.46,0],["2017-10-09",17433.46,17433.46,17433.46,17433.46,0],["2017-10-10",17433.46,17433.46,17433.46,17433.46,0],["2017-10-11",17433.46,17433.46,17433.46,17433.46,400],["2017-10-12",17433.46,17433.46,17433.46,17433.46,200],["2017-10-13",19176.8,19176.8,19176.8,19176.8,100],["2017-10-16",21036.37,21036.37,21036.37,21036.37,100],["2017-10-17",23070.27,23070.27,23070.27,23070.27,200],["2017-10-18",24697.4,24697.4,24697.4,24697.4,112],["2017-10-19",24697.4,24697.4,24697.4,24697.4,0],["2017-10-20",24697.4,24697.4,24697.4,24697.4,0],["2017-10-23",24697.4,24697.4,24697.4,24697.4,0],["2017-10-24",24697.4,24697.4,24697.4,24697.4,0],["2017-10-25",24697.4,24697.4,24697.4,24697.4,0],["2017-10-26",24697.4,24697.4,24697.4,24697.4,0],["2017-10-27",24697.4,24697.4,24697.4,24697.4,0],["2017-10-30",24697.4,24697.4,24697.4,24697.4,0],["2017-10-31",24697.4,24697.4,24697.4,24697.4,0],["2017-11-01",24697.4,24697.4,24697.4,24697.4,0],["2017-11-02",24697.4,24697.4,24697.4,24697.4,0],["2017-11-03",22256.71,22256.71,22256.71,22256.71,100],["2017-11-06",20339.03,20339.03,20048.47,20048.47,210],["2017-11-07",18072.68,18130.79,18072.68,18072.68,1600],["2017-11-08",16329.34,17433.46,16329.34,17433.46,6150],["2017-11-09",15748.22,15748.22,15748.22,15748.22,706],["2017-11-10",16271.23,16852.34,16271.23,16852.34,2100],["2017-11-13",18247.02,18247.02,18247.02,18247.02,100],["2017-11-14",16852.34,19699.81,16852.34,19699.81,200],["2017-11-15",19699.81,19699.81,19699.81,19699.81,0],["2017-11-16",21443.15,21443.15,21443.15,21443.15,150],["2017-11-17",22605.38,22605.38,22605.38,22605.38,100],["2017-11-20",22605.38,22605.38,22605.38,22605.38,10],["2017-11-21",22605.38,22605.38,22605.38,22605.38,0],["2017-11-22",22605.38,22605.38,22605.38,22605.38,0],["2017-11-23",22605.38,22605.38,22605.38,22605.38,0],["2017-11-24",22605.38,22605.38,22605.38,22605.38,0],["2017-11-27",20398.52,20398.52,20398.52,20398.52,300],["2017-11-28",20398.52,20398.52,20398.52,20398.52,0],["2017-11-29",20398.52,20398.52,20398.52,20398.52,0],["2017-11-30",20398.52,20398.52,20398.52,20398.52,0],["2017-12-01",18370.6,18370.6,18370.6,18370.6,100],["2017-12-04",18370.6,18370.6,18370.6,18370.6,0],["2017-12-05",17296.99,17296.99,17296.99,17296.99,2000],["2017-12-06",17296.99,17296.99,17296.99,17296.99,600],["2017-12-07",17296.99,17296.99,17296.99,17296.99,0],["2017-12-08",17296.99,17296.99,17296.99,17296.99,12],["2017-12-11",17296.99,17296.99,17296.99,17296.99,0],["2017-12-12",17893.44,18907.4,17893.44,18907.4,200],["2017-12-13",18907.4,18907.4,18907.4,18907.4,40],["2017-12-14",18907.4,18907.4,18907.4,18907.4,0],["2017-12-15",18907.4,18907.4,18907.4,18907.4,0],["2017-12-18",20279.23,20279.23,20279.23,20279.23,100],["2017-12-19",20279.23,20279.23,20279.23,20279.23,0],["2017-12-20",20279.23,20279.23,20279.23,20279.23,0],["2017-12-21",20279.23,20279.23,20279.23,20279.23,0],["2017-12-22",20279.23,20279.23,20279.23,20279.23,0],["2017-12-25",20279.23,20279.23,20279.23,20279.23,0],["2017-12-26",18251.31,18251.31,18251.31,18251.31,300],["2017-12-27",18251.31,18251.31,18251.31,18251.31,10],["2017-12-28",17296.99,17296.99,17296.99,17296.99,3212],["2017-12-29",17296.99,17296.99,17296.99,17296.99,400],["2018-01-02",17296.99,17296.99,16700.55,16700.55,2054],["2018-01-03",16700.55,16700.55,16700.55,16700.55,0],["2018-01-04",15030.49,15567.29,15030.49,15567.29,300],["2018-01-05",15567.29,15567.29,15567.29,15567.29,0],["2018-01-08",15567.29,15567.29,15567.29,15567.29,1160],["2018-01-09",15567.29,15567.29,15567.29,15567.29,0],["2018-01-10",15567.29,15567.29,15567.29,15567.29,0],["2018-01-11",15567.29,15567.29,15567.29,15567.29,0],["2018-01-12",16104.1,16104.1,15626.94,15626.94,300],["2018-01-15",15626.94,15626.94,15626.94,15626.94,0],["2018-01-16",14076.17,17118.06,14076.17,17118.06,200],["2018-01-17",15448.0,16939.12,15448.0,16939.12,200],["2018-01-18",16939.12,16939.12,16939.12,16939.12,85],["2018-01-19",15269.07,15269.07,15269.07,15269.07,100],["2018-01-22",15269.07,15269.07,15269.07,15269.07,200],["2018-01-23",13777.95,15209.43,13777.95,15209.43,200],["2018-01-24",15507.65,15984.81,15507.65,15984.81,724],["2018-01-25",15507.65,16104.1,15507.65,15507.65,20900],["2018-01-26",15567.29,16044.45,15567.29,16044.45,200],["2018-01-29",16044.45,16104.1,15865.52,16104.1,2900],["2018-01-30",16104.1,16104.1,16104.1,16104.1,4],["2018-01-31",15507.65,15507.65,15507.65,15507.65,3000],["2018-02-01",16104.1,16640.9,16104.1,16640.9,200],["2018-02-02",16581.26,17296.99,16581.26,17296.99,400],["2018-02-05",18430.24,18430.24,18430.24,18430.24,100],["2018-02-06",19503.85,19503.85,19503.85,19503.85,150],["2018-02-07",19503.85,19503.85,19503.85,19503.85,0],["2018-02-08",19503.85,19503.85,19503.85,19503.85,0],["2018-02-09",19503.85,19503.85,19503.85,19503.85,0],["2018-02-12",19503.85,19503.85,19503.85,19503.85,0],["2018-02-13",19324.92,20279.23,19324.92,20279.23,200],["2018-02-21",20279.23,20279.23,20279.23,20279.23,0],["2018-02-22",20279.23,20279.23,20279.23,20279.23,0],["2018-02-23",20279.23,20279.23,20279.23,20279.23,0],["2018-02-26",18728.47,18728.47,18728.47,18728.47,1700],["2018-02-27",18728.47,18728.47,18728.47,18728.47,0],["2018-02-28",18728.47,18728.47,18728.47,18728.47,0],["2018-03-01",18728.47,18728.47,18728.47,18728.47,0],["2018-03-02",20279.23,20279.23,20279.23,20279.23,100],["2018-03-05",20279.23,20279.23,20279.23,20279.23,0],["2018-03-06",20279.23,20279.23,20279.23,20279.23,0],["2018-03-07",20279.23,20279.23,20279.23,20279.23,12],["2018-03-08",20279.23,20279.23,20279.23,20279.23,0],["2018-03-09",20279.23,20279.23,20279.23,20279.23,0],["2018-03-12",20279.23,20279.23,20279.23,20279.23,0],["2018-03-13",20279.23,20279.23,20279.23,20279.23,0],["2018-03-14",20279.23,20279.23,20279.23,20279.23,0],["2018-03-15",20279.23,20279.23,20279.23,20279.23,0],["2018-03-16",20279.23,20279.23,20279.23,20279.23,0],["2018-03-19",20279.23,20279.23,20279.23,20279.23,0],["2018-03-20",20279.23,20279.23,20279.23,20279.23,0],["2018-03-21",20279.23,20279.23,20279.23,20279.23,0],["2018-03-22",20279.23,21710.71,20279.23,21710.71,300],["2018-03-23",21710.71,21710.71,21710.71,21710.71,0],["2018-03-26",21710.71,21710.71,21710.71,21710.71,0],["2018-03-27",21710.71,21710.71,21710.71,21710.71,0],["2018-03-28",21710.71,21710.71,21710.71,21710.71,2],["2018-03-29",21710.71,22706.04,21710.71,22706.04,3700],["2018-03-30",22706.04,22706.04,22706.04,22706.04,0],["2018-04-02",22706.04,22706.04,22706.04,22706.04,0],["2018-04-03",22706.04,22706.04,22706.04,22706.04,0],["2018-04-04",22706.04,22706.04,22706.04,22706.04,0],["2018-04-05",22706.04,22706.04,22706.04,22706.04,0],["2018-04-06",22706.04,22706.04,22706.04,22706.04,0],["2018-04-09",22706.04,22706.04,22706.04,22706.04,0],["2018-04-10",22706.04,24634.5,22706.04,24634.5,300],["2018-04-11",24634.5,24634.5,24634.5,24634.5,0],["2018-04-12",22208.38,22208.38,22208.38,22208.38,3000],["2018-04-13",24323.46,24323.46,24323.46,24323.46,100],["2018-04-16",24323.46,24323.46,24323.46,24323.46,0],["2018-04-17",24323.46,24323.46,24323.46,24323.46,0],["2018-04-18",24323.46,24323.46,24323.46,24323.46,0],["2018-04-19",24323.46,24323.46,24323.46,24323.46,0],["2018-04-20",24323.46,24323.46,24323.46,24323.46,0],["2018-04-23",24323.46,24323.46,24323.46,24323.46,0],["2018-04-24",24323.46,24323.46,24323.46,24323.46,0],["2018-04-26",21897.33,24261.25,21897.33,21897.33,3900],["2018-04-27",24012.42,24012.42,19906.67,20528.75,6600],["2018-05-02",22519.42,22519.42,22519.42,22519.42,100],["2018-05-03",20279.92,20279.92,20279.92,20279.92,1800],["2018-05-04",19906.67,22083.96,19906.67,22083.96,1300],["2018-05-07",24074.63,24074.63,19906.67,23825.79,2700],["2018-05-08",23825.79,23825.79,23825.79,23825.79,0],["2018-05-09",23825.79,23825.79,23825.79,23825.79,0],["2018-05-10",24572.29,24572.29,24572.29,24572.29,100],["2018-05-11",24261.25,24261.25,24261.25,24261.25,100],["2018-05-14",22146.17,22146.17,22146.17,22146.17,100],["2018-05-15",24199.04,24199.04,24199.04,24199.04,100],["2018-05-16",25754.25,25754.25,25754.25,25754.25,100],["2018-05-17",23203.71,23203.71,23203.71,23203.71,100],["2018-05-18",23203.71,23203.71,23203.71,23203.71,0],["2018-05-21",23203.71,23203.71,23203.71,23203.71,0],["2018-05-22",20902.0,20902.0,20902.0,20902.0,200],["2018-05-23",19968.88,21772.92,18849.13,21772.92,400],["2018-05-24",23950.21,23950.21,23950.21,23950.21,100],["2018-05-25",23950.21,23950.21,23950.21,23950.21,0],["2018-05-28",21586.29,21586.29,21586.29,21586.29,100],["2018-05-29",23700.08,23700.08,19600.61,22290.89,1300],["2018-05-30",22098.73,22098.73,22098.73,22098.73,800],["2018-05-31",22098.73,22098.73,22098.73,22098.73,0],["2018-06-01",21137.91,23315.76,21137.91,23315.76,600],["2018-06-04",21137.91,24981.17,21137.91,24981.17,1100],["2018-06-05",24981.17,24981.17,24981.17,24981.17,0],["2018-06-06",24981.17,24981.17,24981.17,24981.17,0],["2018-06-07",24981.17,24981.17,24981.17,24981.17,0],["2018-06-08",24981.17,24981.17,24981.17,24981.17,0],["2018-06-11",24981.17,24981.17,24981.17,24981.17,0],["2018-06-12",24981.17,24981.17,24981.17,24981.17,0],["2018-06-13",24981.17,24981.17,24981.17,24981.17,0],["2018-06-14",24981.17,24981.17,24981.17,24981.17,0],["2018-06-15",24981.17,24981.17,24981.17,24981.17,0],["2018-06-18",24981.17,24981.17,24981.17,24981.17,0],["2018-06-19",24981.17,24981.17,24981.17,24981.17,0],["2018-06-20",24981.17,24981.17,24981.17,24981.17,0],["2018-06-21",24981.17,24981.17,24981.17,24981.17,0],["2018-06-22",22867.38,22867.38,22867.38,22867.38,400],["2018-06-25",20625.48,22419.0,20625.48,22419.0,300],["2018-06-26",22419.0,22419.0,22419.0,22419.0,0],["2018-06-27",24276.57,24276.57,24276.57,24276.57,100],["2018-06-28",21970.62,23636.03,21970.62,23636.03,200],["2018-06-29",23636.03,23636.03,23636.03,23636.03,0],["2018-07-02",21522.24,21522.24,21522.24,21522.24,300],["2018-07-03",21522.24,21522.24,21522.24,21522.24,0],["2018-07-04",21522.24,21522.24,21522.24,21522.24,0],["2018-07-05",21522.24,21522.24,21522.24,21522.24,0],["2018-07-06",21522.24,21522.24,21522.24,21522.24,0],["2018-07-09",21522.24,21522.24,21522.24,21522.24,0],["2018-07-10",22419.0,22419.0,22419.0,22419.0,100],["2018-07-11",22419.0,22419.0,22419.0,22419.0,0],["2018-07-12",22419.0,22419.0,22419.0,22419.0,0],["2018-07-13",23315.76,23315.76,23315.76,23315.76,100],["2018-07-16",23315.76,23315.76,23315.76,23315.76,0],["2018-07-17",23315.76,23315.76,23315.76,23315.76,0],["2018-07-18",23315.76,23315.76,23315.76,23315.76,0],["2018-07-19",23315.76,23315.76,23315.76,23315.76,0],["2018-07-20",23315.76,23315.76,23315.76,23315.76,0],["2018-07-23",23315.76,23315.76,23315.76,23315.76,0],["2018-07-24",23315.76,23315.76,23315.76,23315.76,0],["2018-07-25",23315.76,23315.76,23315.76,23315.76,0],["2018-07-26",23315.76,23315.76,23315.76,23315.76,0],["2018-07-27",23315.76,23315.76,23315.76,23315.76,0],["2018-07-30",23315.76,23315.76,23315.76,23315.76,0],["2018-07-31",23315.76,23315.76,23315.76,23315.76,0],["2018-08-01",23315.76,23315.76,23315.76,23315.76,0],["2018-08-02",23315.76,23315.76,23315.76,23315.76,0],["2018-08-03",23315.76,23315.76,23315.76,23315.76,0],["2018-08-06",23315.76,23315.76,23315.76,23315.76,0],["2018-08-07",23315.76,23315.76,23315.76,23315.76,0],["2018-08-08",23315.76,23315.76,23315.76,23315.76,0],["2018-08-09",23315.76,23315.76,23315.76,23315.76,0],["2018-08-10",23315.76,23315.76,23315.76,23315.76,0],["2018-08-13",23315.76,23315.76,23315.76,23315.76,0],["2018-08-14",23315.76,23315.76,23315.76,23315.76,0],["2018-08-15",23315.76,23315.76,23315.76,23315.76,0],["2018-08-16",23315.76,23315.76,23315.76,23315.76,0],["2018-08-17",21009.8,21009.8,21009.8,21009.8,200],["2018-08-20",21009.8,21009.8,21009.8,21009.8,0],["2018-08-21",19216.28,22354.94,19216.28,22354.94,1700],["2018-08-22",22354.94,22354.94,22354.94,22354.94,0],["2018-08-23",22354.94,22354.94,22354.94,22354.94,0],["2018-08-24",22354.94,22354.94,22354.94,22354.94,0],["2018-08-27",22354.94,22354.94,22354.94,22354.94,0],["2018-08-28",22354.94,22354.94,22354.94,22354.94,0],["2018-08-29",22354.94,22354.94,22354.94,22354.94,0],["2018-08-30",22354.94,22354.94,22354.94,22354.94,0],["2018-08-31",22354.94,22354.94,22354.94,22354.94,0],["2018-09-04",22354.94,22354.94,22354.94,22354.94,0],["2018-09-05",22354.94,22354.94,22354.94,22354.94,0],["2018-09-06",22354.94,22354.94,22354.94,22354.94,0],["2018-09-07",22354.94,22354.94,22354.94,22354.94,0],["2018-09-10",22354.94,22354.94,22354.94,22354.94,0],["2018-09-11",22354.94,22354.94,22354.94,22354.94,0],["2018-09-12",20508.52,23344.1,20508.52,23344.1,300],["2018-09-13",23344.1,23344.1,23344.1,23344.1,0],["2018-09-14",23344.1,23344.1,23344.1,23344.1,0],["2018-09-17",23344.1,23344.1,23344.1,23344.1,0],["2018-09-18",23344.1,23344.1,23344.1,23344.1,0],["2018-09-19",23344.1,23344.1,23344.1,23344.1,0],["2018-09-20",21761.45,21761.45,21761.45,21761.45,400],["2018-09-21",21761.45,21761.45,21761.45,21761.45,0],["2018-09-24",21102.01,21102.01,21102.01,21102.01,900],["2018-09-25",21102.01,21761.45,21102.01,21761.45,300],["2018-09-26",21761.45,21761.45,21761.45,21761.45,0],["2018-09-27",21761.45,21761.45,21761.45,21761.45,0],["2018-09-28",21761.45,21761.45,21761.45,21761.45,0],["2018-10-01",21761.45,21761.45,21761.45,21761.45,0],["2018-10-02",21761.45,21761.45,21761.45,21761.45,0],["2018-10-03",23410.04,23410.04,23410.04,23410.04,100],["2018-10-04",23410.04,23410.04,23410.04,23410.04,0],["2018-10-05",21102.01,21102.01,21102.01,21102.01,100],["2018-10-08",21102.01,21102.01,21102.01,21102.01,0],["2018-10-09",21102.01,21102.01,21102.01,21102.01,0],["2018-10-10",21102.01,21102.01,21102.01,21102.01,0],["2018-10-11",21102.01,21102.01,21102.01,21102.01,2000],["2018-10-12",21102.01,21102.01,21102.01,21102.01,0],["2018-10-15",21102.01,21102.01,21102.01,21102.01,0],["2018-10-16",21102.01,21102.01,21102.01,21102.01,0],["2018-10-17",21102.01,21102.01,21102.01,21102.01,0],["2018-10-18",21102.01,21102.01,21102.01,21102.01,0],["2018-10-19",19189.64,22750.61,19189.64,22750.61,300],["2018-10-22",22750.61,22750.61,22750.61,22750.61,0],["2018-10-23",23739.76,23739.76,23739.76,23739.76,100],["2018-10-24",23739.76,23739.76,23739.76,23739.76,0],["2018-10-25",23739.76,23739.76,23739.76,23739.76,0],["2018-10-26",21365.79,23739.76,21365.79,23739.76,300],["2018-10-29",23739.76,23739.76,23739.76,23739.76,0],["2018-10-30",23739.76,23739.76,23739.76,23739.76,0],["2018-10-31",23739.76,23739.76,23739.76,23739.76,0],["2018-11-01",23739.76,23739.76,23739.76,23739.76,0],["2018-11-02",23739.76,23739.76,23739.76,23739.76,0],["2018-11-05",23739.76,23739.76,23739.76,23739.76,0],["2018-11-06",23739.76,23739.76,23739.76,23739.76,0],["2018-11-07",23739.76,23739.76,23739.76,23739.76,0],["2018-11-08",23739.76,23739.76,23739.76,23739.76,0],["2018-11-09",23739.76,23739.76,23739.76,23739.76,0],["2018-11-12",23739.76,23739.76,23739.76,23739.76,0],["2018-11-13",23739.76,23739.76,23739.76,23739.76,0],["2018-11-14",23739.76,23739.76,23739.76,23739.76,0],["2018-11-15",23739.76,23739.76,23739.76,23739.76,0],["2018-11-16",23739.76,23739.76,23739.76,23739.76,0],["2018-11-19",21431.73,21431.73,21431.73,21431.73,100],["2018-11-20",21102.01,21102.01,21102.01,21102.01,1400],["2018-11-21",21102.01,21102.01,21102.01,21102.01,0],["2018-11-22",21102.01,21102.01,21102.01,21102.01,0],["2018-11-23",21102.01,21102.01,21102.01,21102.01,0],["2018-11-26",21102.01,21102.01,21102.01,21102.01,0],["2018-11-27",21102.01,21102.01,21102.01,21102.01,0],["2018-11-28",21102.01,21102.01,21102.01,21102.01,0],["2018-11-29",21102.01,21102.01,21102.01,21102.01,100],["2018-11-30",21102.01,21102.01,21102.01,21102.01,0],["2018-12-03",21102.01,21102.01,21102.01,21102.01,0],["2018-12-04",21431.73,21431.73,21431.73,21431.73,1100],["2018-12-05",21431.73,21431.73,21431.73,21431.73,0],["2018-12-06",21431.73,21431.73,21431.73,21431.73,0],["2018-12-07",21431.73,21431.73,21431.73,21431.73,0],["2018-12-10",21431.73,21431.73,21431.73,21431.73,0],["2018-12-11",21431.73,21431.73,21431.73,21431.73,0],["2018-12-12",21431.73,21431.73,21431.73,21431.73,0],["2018-12-13",21102.01,21102.01,21102.01,21102.01,200],["2018-12-14",21102.01,23080.33,21102.01,23080.33,1100],["2018-12-17",23080.33,23080.33,23080.33,23080.33,0],["2018-12-18",23080.33,23080.33,23080.33,23080.33,0],["2018-12-19",23080.33,23080.33,23080.33,23080.33,0],["2018-12-20",23080.33,23080.33,23080.33,23080.33,0],["2018-12-21",23080.33,23080.33,23080.33,23080.33,0],["2018-12-24",23080.33,23080.33,23080.33,23080.33,0],["2018-12-25",23080.33,23080.33,23080.33,23080.33,0],["2018-12-26",23080.33,23080.33,23080.33,23080.33,0],["2018-12-27",23080.33,23080.33,23080.33,23080.33,0],["2018-12-28",20772.29,23080.33,20772.29,23080.33,400],["2019-01-02",23080.33,23080.33,23080.33,23080.33,0],["2019-01-03",23080.33,23080.33,23080.33,23080.33,0],["2019-01-04",20772.29,23014.38,20772.29,23014.38,800],["2019-01-07",20838.24,20838.24,20838.24,20838.24,100],["2019-01-08",22816.55,22816.55,22816.55,22816.55,100],["2019-01-09",22816.55,22816.55,22816.55,22816.55,0],["2019-01-10",22816.55,22816.55,22816.55,22816.55,0],["2019-01-11",22816.55,22816.55,22816.55,22816.55,0],["2019-01-14",22816.55,22816.55,22816.55,22816.55,0],["2019-01-15",21761.45,21761.45,21761.45,21761.45,100],["2019-01-16",21761.45,21761.45,21761.45,21761.45,0],["2019-01-17",21761.45,21761.45,21761.45,21761.45,0],["2019-01-18",21761.45,21761.45,21761.45,21761.45,0],["2019-01-21",21761.45,21761.45,21761.45,21761.45,0],["2019-01-22",21761.45,21761.45,21761.45,21761.45,0],["2019-01-23",21761.45,21761.45,21761.45,21761.45,0],["2019-01-24",21761.45,21761.45,21761.45,21761.45,0],["2019-01-25",23014.38,23014.38,23014.38,23014.38,100],["2019-01-28",23014.38,23014.38,23014.38,23014.38,0],["2019-01-29",23014.38,23014.38,23014.38,23014.38,0],["2019-01-30",23014.38,23014.38,23014.38,23014.38,0],["2019-01-31",22948.44,22948.44,22948.44,22948.44,1700],["2019-02-01",22948.44,22948.44,22948.44,22948.44,0],["2019-02-11",21102.01,21102.01,21102.01,21102.01,1000],["2019-02-12",23212.21,23212.21,21761.45,21761.45,300],["2019-02-13",21761.45,21761.45,21761.45,21761.45,0],["2019-02-14",21761.45,21761.45,21761.45,21761.45,0],["2019-02-15",21761.45,21761.45,21761.45,21761.45,0],["2019-02-18",21761.45,21761.45,21761.45,21761.45,0],["2019-02-19",21761.45,21761.45,21761.45,21761.45,0],["2019-02-20",21761.45,21761.45,21761.45,21761.45,0],["2019-02-21",21761.45,21761.45,21761.45,21761.45,0],["2019-02-22",21761.45,21761.45,21761.45,21761.45,0],["2019-02-25",21761.45,21761.45,21761.45,21761.45,0],["2019-02-26",21761.45,21761.45,21761.45,21761.45,0],["2019-02-27",20112.86,20112.86,20112.86,20112.86,100],["2019-02-28",20442.57,20442.57,20442.57,20442.57,100],["2019-03-01",22486.83,22486.83,18859.92,18859.92,300],["2019-03-04",20706.35,20706.35,20706.35,20706.35,100],["2019-03-05",22750.61,22750.61,22750.61,22750.61,100],["2019-03-06",22750.61,22750.61,22750.61,22750.61,0],["2019-03-07",22750.61,22750.61,22750.61,22750.61,0],["2019-03-08",22750.61,22750.61,22750.61,22750.61,0],["2019-03-11",22750.61,22750.61,22750.61,22750.61,0],["2019-03-12",22750.61,22750.61,22750.61,22750.61,0],["2019-03-13",22750.61,22750.61,22750.61,22750.61,0],["2019-03-14",20508.52,22552.78,20508.52,22552.78,200],["2019-03-15",20442.57,22354.94,20442.57,22354.94,300],["2019-03-18",22354.94,22354.94,22354.94,22354.94,0],["2019-03-19",22354.94,22354.94,22354.94,22354.94,0],["2019-03-20",22354.94,22354.94,22354.94,22354.94,0],["2019-03-21",22354.94,22354.94,22354.94,22354.94,300],["2019-03-22",22354.94,22354.94,22354.94,22354.94,0],["2019-03-25",22354.94,22354.94,22354.94,22354.94,0],["2019-03-26",21102.01,21167.96,21102.01,21102.01,2600],["2019-03-27",21102.01,21102.01,21102.01,21102.01,2900],["2019-03-28",22684.66,22684.66,22684.66,22684.66,100],["2019-03-29",22684.66,22684.66,22684.66,22684.66,0],["2019-04-01",22618.72,22618.72,22618.72,22618.72,100],["2019-04-02",22618.72,22618.72,22618.72,22618.72,0],["2019-04-03",24135.83,24135.83,24135.83,24135.83,100],["2019-04-04",24135.83,24135.83,24135.83,24135.83,0],["2019-04-05",24135.83,24135.83,24135.83,24135.83,0],["2019-04-08",24135.83,24135.83,24135.83,24135.83,0],["2019-04-09",24135.83,24135.83,24135.83,24135.83,0],["2019-04-10",24135.83,24135.83,24135.83,24135.83,0],["2019-04-11",24135.83,24135.83,24135.83,24135.83,0],["2019-04-12",24135.83,24135.83,24135.83,24135.83,0],["2019-04-16",24135.83,24135.83,24135.83,24135.83,0],["2019-04-17",24135.83,24135.83,24135.83,24135.83,0],["2019-04-18",24135.83,24135.83,24135.83,24135.83,0],["2019-04-19",24135.83,24135.83,24135.83,24135.83,0],["2019-04-22",24135.83,24135.83,24135.83,24135.83,0],["2019-04-23",24135.83,24135.83,24135.83,24135.83,0],["2019-04-24",24135.83,24135.83,24135.83,24135.83,0],["2019-04-25",24135.83,24135.83,24135.83,24135.83,0],["2019-04-26",24135.83,24135.83,24135.83,24135.83,0],["2019-05-02",22067.04,22067.04,21791.2,22067.04,1000],["2019-05-03",22067.04,22067.04,22067.04,22067.04,1500],["2019-05-06",22067.04,22756.64,22067.04,22756.64,6600],["2019-05-07",22756.64,22756.64,22756.64,22756.64,0],["2019-05-08",22067.04,23308.31,22067.04,23308.31,3900],["2019-05-09",23308.31,23308.31,23308.31,23308.31,0],["2019-05-10",23722.07,23722.07,23722.07,23722.07,100],["2019-05-13",23722.07,23722.07,23722.07,23722.07,0],["2019-05-14",23722.07,23722.07,23722.07,23722.07,0],["2019-05-15",23722.07,23722.07,23722.07,23722.07,0],["2019-05-16",23722.07,23722.07,23722.07,23722.07,0],["2019-05-17",23722.07,23722.07,23722.07,23722.07,0],["2019-05-20",23722.07,23722.07,23722.07,23722.07,0],["2019-05-21",23722.07,23722.07,23722.07,23722.07,0],["2019-05-22",23722.07,23722.07,23722.07,23722.07,0],["2019-05-23",23722.07,23722.07,23722.07,23722.07,0],["2019-05-24",23722.07,23722.07,23722.07,23722.07,0],["2019-05-27",23722.07,23722.07,23722.07,23722.07,0],["2019-05-28",23722.07,23722.07,23722.07,23722.07,0],["2019-05-29",23722.07,23722.07,23722.07,23722.07,0],["2019-05-30",23722.07,23722.07,23722.07,23722.07,0],["2019-05-31",23722.07,23722.07,23722.07,23722.07,0],["2019-06-03",23722.07,23722.07,23722.07,23722.07,0],["2019-06-04",23722.07,23722.07,23722.07,23722.07,0],["2019-06-05",23722.07,23722.07,23722.07,23722.07,0],["2019-06-06",23722.07,23722.07,23722.07,23722.07,0],["2019-06-07",23722.07,23722.07,23722.07,23722.07,0],["2019-06-10",23722.07,23722.07,23722.07,23722.07,0],["2019-06-11",23722.07,23722.07,23722.07,23722.07,0],["2019-06-12",23722.07,23722.07,23722.07,23722.07,0],["2019-06-13",23722.07,23722.07,23722.07,23722.07,0],["2019-06-14",23722.07,23722.07,23722.07,23722.07,0],["2019-06-17",23722.07,23722.07,23722.07,23722.07,0],["2019-06-18",23722.07,23722.07,23722.07,23722.07,0],["2019-06-19",23722.07,23722.07,23722.07,23722.07,0],["2019-06-20",23722.07,23722.07,23722.07,23722.07,0],["2019-06-21",23722.07,23722.07,23722.07,23722.07,0],["2019-06-24",23722.07,23722.07,23722.07,23722.07,0],["2019-06-25",23722.07,23722.07,23722.07,23722.07,0],["2019-06-26",23722.07,23722.07,23722.07,23722.07,0],["2019-06-27",23722.07,23722.07,23722.07,23722.07,0],["2019-06-28",23722.07,23722.07,23722.07,23722.07,0],["2019-07-01",23722.07,23722.07,23722.07,23722.07,0],["2019-07-02",23722.07,23722.07,23722.07,23722.07,0],["2019-07-03",23722.07,23722.07,23722.07,23722.07,0],["2019-07-04",23722.07,23722.07,23722.07,23722.07,0],["2019-07-05",23722.07,23722.07,23722.07,23722.07,0],["2019-07-08",23722.07,23722.07,23722.07,23722.07,0],["2019-07-09",23722.07,23722.07,23722.07,23722.07,0],["2019-07-10",23722.07,23722.07,23722.07,23722.07,0],["2019-07-11",23722.07,23722.07,23722.07,23722.07,0],["2019-07-12",23722.07,23722.07,23722.07,23722.07,0],["2019-07-15",23722.07,23722.07,23722.07,23722.07,0],["2019-07-16",23722.07,23722.07,23722.07,23722.07,0],["2019-07-17",23722.07,23722.07,23722.07,23722.07,0],["2019-07-18",23722.07,23722.07,23722.07,23722.07,0],["2019-07-19",23722.07,23722.07,23722.07,23722.07,0],["2019-07-22",23722.07,23722.07,23722.07,23722.07,0],["2019-07-23",23722.07,23722.07,23722.07,23722.07,0],["2019-07-24",23722.07,23722.07,23722.07,23722.07,0],["2019-07-25",23722.07,23722.07,23722.07,23722.07,0],["2019-07-26",23722.07,23722.07,23722.07,23722.07,0],["2019-07-29",23722.07,23722.07,23722.07,23722.07,0],["2019-07-30",23722.07,23722.07,23722.07,23722.07,0],["2019-07-31",23722.07,23722.07,23722.07,23722.07,0],["2019-08-01",23722.07,23722.07,23722.07,23722.07,0],["2019-08-02",23722.07,23722.07,23722.07,23722.07,0],["2019-08-05",23722.07,23722.07,23722.07,23722.07,0],["2019-08-06",23722.07,23722.07,23722.07,23722.07,0],["2019-08-07",23722.07,23722.07,23722.07,23722.07,0],["2019-08-08",23722.07,23722.07,23722.07,23722.07,0],["2019-08-09",23722.07,23722.07,23722.07,23722.07,0],["2019-08-12",23722.07,23722.07,23722.07,23722.07,0],["2019-08-13",23722.07,23722.07,23722.07,23722.07,0],["2019-08-14",23722.07,23722.07,23722.07,23722.07,0],["2019-08-15",23722.07,23722.07,23722.07,23722.07,0],["2019-08-16",23722.07,23722.07,23722.07,23722.07,0],["2019-08-19",23722.07,23722.07,23722.07,23722.07,0],["2019-08-20",23722.07,23722.07,23722.07,23722.07,0],["2019-08-21",23722.07,23722.07,23722.07,23722.07,0],["2019-08-22",23722.07,23722.07,23722.07,23722.07,0],["2019-08-23",23722.07,23722.07,23722.07,23722.07,0],["2019-08-26",23722.07,23722.07,23722.07,23722.07,0],["2019-08-27",23722.07,23722.07,23722.07,23722.07,0],["2019-08-28",23722.07,23722.07,23722.07,23722.07,0],["2019-08-29",23722.07,23722.07,23722.07,23722.07,0],["2019-08-30",23722.07,23722.07,23722.07,23722.07,0],["2019-09-03",23722.07,23722.07,23722.07,23722.07,0],["2019-09-04",23722.07,23722.07,23722.07,23722.07,0],["2019-09-05",23722.07,23722.07,23722.07,23722.07,0],["2019-09-06",23722.07,23722.07,23722.07,23722.07,0],["2019-09-09",23722.07,23722.07,23722.07,23722.07,0],["2019-09-10",23722.07,23722.07,23722.07,23722.07,0],["2019-09-11",23722.07,23722.07,23722.07,23722.07,0],["2019-09-12",23722.07,23722.07,23722.07,23722.07,0],["2019-09-13",23722.07,23722.07,23722.07,23722.07,0],["2019-09-16",23722.07,23722.07,23722.07,23722.07,0],["2019-09-17",21377.45,21377.45,21377.45,21377.45,5500],["2019-09-18",20687.85,21032.65,20687.85,21032.65,2700],["2019-09-19",21032.65,21032.65,21032.65,21032.65,100],["2019-09-20",19308.66,19308.66,19308.66,19308.66,100],["2019-09-23",21239.53,21239.53,20687.85,20687.85,200],["2019-09-24",22756.64,22756.64,22756.64,22756.64,100],["2019-09-25",25032.3,25032.3,22756.64,22756.64,200],["2019-09-26",23791.03,23791.03,23791.03,23791.03,300],["2019-09-27",23791.03,23791.03,23791.03,23791.03,0],["2019-09-30",23791.03,23791.03,23791.03,23791.03,0],["2019-10-01",23791.03,23791.03,23791.03,23791.03,0],["2019-10-02",21446.41,21446.41,21446.41,21446.41,100],["2019-10-03",21446.41,21446.41,21446.41,21446.41,0],["2019-10-04",23584.15,23584.15,23584.15,23584.15,102],["2019-10-07",23584.15,23584.15,23584.15,23584.15,0],["2019-10-08",23584.15,23584.15,23584.15,23584.15,0],["2019-10-09",23584.15,23584.15,23584.15,23584.15,0],["2019-10-10",23584.15,23584.15,23584.15,23584.15,0],["2019-10-11",23584.15,23584.15,23584.15,23584.15,0],["2019-10-14",23584.15,23584.15,23584.15,23584.15,0],["2019-10-15",23584.15,23584.15,23584.15,23584.15,26],["2019-10-16",23584.15,23584.15,23584.15,23584.15,0],["2019-10-17",23584.15,23584.15,23584.15,23584.15,0],["2019-10-18",23584.15,23584.15,23584.15,23584.15,0],["2019-10-21",23584.15,23584.15,23584.15,23584.15,0],["2019-10-22",23584.15,23584.15,23584.15,23584.15,0],["2019-10-23",23584.15,23584.15,23584.15,23584.15,0],["2019-10-24",23584.15,23584.15,23584.15,23584.15,0],["2019-10-25",23584.15,23584.15,23584.15,23584.15,0],["2019-10-28",23584.15,23584.15,23584.15,23584.15,0],["2019-10-29",23584.15,23584.15,23584.15,23584.15,0],["2019-10-30",23584.15,23584.15,23584.15,23584.15,0],["2019-10-31",23584.15,23584.15,23584.15,23584.15,0],["2019-11-01",23584.15,23584.15,23584.15,23584.15,0],["2019-11-04",23584.15,23584.15,23584.15,23584.15,0],["2019-11-05",23584.15,23584.15,23584.15,23584.15,0],["2019-11-06",24135.83,24135.83,23584.15,23584.15,1200],["2019-11-07",23584.15,23584.15,23584.15,23584.15,0],["2019-11-08",23584.15,23584.15,23584.15,23584.15,0],["2019-11-11",22756.64,22756.64,22756.64,22756.64,500],["2019-11-12",22756.64,22756.64,22756.64,22756.64,0],["2019-11-13",22756.64,22756.64,22756.64,22756.64,0],["2019-11-14",21672.99,21672.99,21672.99,21672.99,200],["2019-11-15",21672.99,21672.99,21672.99,21672.99,0],["2019-11-18",21745.23,21745.23,21672.99,21672.99,1400],["2019-11-19",21672.99,21672.99,21672.99,21672.99,1000],["2019-11-20",21672.99,23117.85,21672.99,23117.85,4100],["2019-11-21",22756.64,22756.64,22756.64,22756.64,5800],["2019-11-22",22756.64,22756.64,22756.64,22756.64,5500],["2019-11-25",22756.64,22756.64,22756.64,22756.64,0],["2019-11-26",22756.64,22756.64,22756.64,22756.64,0],["2019-11-27",22756.64,22756.64,22756.64,22756.64,0],["2019-11-28",22756.64,22756.64,22756.64,22756.64,0],["2019-11-29",24996.18,24996.18,24996.18,24996.18,100],["2019-12-02",22756.64,22756.64,22756.64,22756.64,1400],["2019-12-03",22756.64,22756.64,22756.64,22756.64,0],["2019-12-04",22756.64,22756.64,22756.64,22756.64,0],["2019-12-05",22756.64,22756.64,22756.64,22756.64,0],["2019-12-06",24996.18,24996.18,24996.18,24996.18,100],["2019-12-09",24996.18,24996.18,24996.18,24996.18,0],["2019-12-10",24996.18,24996.18,24996.18,24996.18,0],["2019-12-11",25140.67,25140.67,25140.67,25140.67,100],["2019-12-12",25140.67,25140.67,25140.67,25140.67,0],["2019-12-13",25140.67,25140.67,25140.67,25140.67,0],["2019-12-16",25140.67,25140.67,25140.67,25140.67,0],["2019-12-17",25140.67,25140.67,25140.67,25140.67,0],["2019-12-18",25140.67,25140.67,25140.67,25140.67,0],["2019-12-19",25140.67,25140.67,25140.67,25140.67,0],["2019-12-20",25140.67,25140.67,25140.67,25140.67,0],["2019-12-23",25140.67,25140.67,25140.67,25140.67,0],["2019-12-24",25140.67,25140.67,25140.67,25140.67,0],["2019-12-25",25140.67,25140.67,25140.67,25140.67,0],["2019-12-26",25140.67,25140.67,25140.67,25140.67,0],["2019-12-27",25140.67,25140.67,25140.67,25140.67,0],["2019-12-30",25140.67,25140.67,25140.67,25140.67,0],["2019-12-31",25140.67,25140.67,25140.67,25140.67,0],["2020-01-02",25140.67,25140.67,25140.67,25140.67,0],["2020-01-03",25140.67,25140.67,25140.67,25140.67,0],["2020-01-06",25140.67,25140.67,25140.67,25140.67,0],["2020-01-07",22684.39,22684.39,22684.39,22684.39,1600],["2020-01-08",24490.48,24490.48,24490.48,24490.48,100],["2020-01-09",23117.85,23117.85,23117.85,23117.85,1800],["2020-01-10",23117.85,23117.85,23117.85,23117.85,0],["2020-01-13",23117.85,23117.85,23117.85,23117.85,0],["2020-01-14",25429.64,25429.64,22395.42,22395.42,400],["2020-01-15",24634.96,24634.96,22395.42,22395.42,2600],["2020-01-16",22395.42,22395.42,22395.42,22395.42,2600],["2020-01-17",22395.42,22395.42,22395.42,22395.42,0],["2020-01-20",22395.42,22395.42,22395.42,22395.42,0],["2020-01-21",24562.72,24562.72,24562.72,24562.72,100],["2020-01-22",26802.26,26802.26,26802.26,26802.26,100],["2020-01-30",24129.26,24129.26,24129.26,24129.26,100],["2020-01-31",24129.26,24129.26,24129.26,24129.26,0],["2020-02-03",24129.26,24129.26,24129.26,24129.26,0],["2020-02-04",24129.26,24129.26,24129.26,24129.26,0],["2020-02-05",24129.26,24129.26,24129.26,24129.26,0],["2020-02-06",24129.26,24129.26,24129.26,24129.26,0],["2020-02-07",24129.26,24129.26,24129.26,24129.26,0],["2020-02-10",24129.26,24129.26,24129.26,24129.26,0],["2020-02-11",23117.85,23117.85,23117.85,23117.85,700],["2020-02-12",23117.85,23117.85,23117.85,23117.85,0],["2020-02-13",23117.85,23117.85,23117.85,23117.85,0],["2020-02-14",23117.85,23117.85,23117.85,23117.85,2500],["2020-02-17",23117.85,23117.85,23117.85,23117.85,0],["2020-02-18",23117.85,23117.85,23117.85,23117.85,0],["2020-02-19",23117.85,23117.85,23117.85,23117.85,0],["2020-02-20",23117.85,23117.85,23117.85,23117.85,0],["2020-02-21",23117.85,23117.85,23117.85,23117.85,0],["2020-02-24",23117.85,23117.85,23117.85,23117.85,0],["2020-02-25",23117.85,23117.85,23117.85,23117.85,0],["2020-02-26",23117.85,23117.85,23117.85,23117.85,0],["2020-02-27",23117.85,23117.85,23117.85,23117.85,0],["2020-02-28",23117.85,23117.85,23117.85,23117.85,0],["2020-03-02",23117.85,23117.85,23117.85,23117.85,0],["2020-03-03",23117.85,23117.85,23117.85,23117.85,0],["2020-03-04",23117.85,23117.85,23117.85,23117.85,0],["2020-03-05",23117.85,23117.85,23117.85,23117.85,0],["2020-03-06",23117.85,23117.85,23117.85,23117.85,0],["2020-03-09",23117.85,23117.85,23117.85,23117.85,0],["2020-03-10",23117.85,23117.85,23117.85,23117.85,0],["2020-03-11",23117.85,23117.85,23117.85,23117.85,0],["2020-03-12",23117.85,23117.85,23117.85,23117.85,0],["2020-03-13",23117.85,23117.85,23117.85,23117.85,0],["2020-03-16",23117.85,23117.85,23117.85,23117.85,0],["2020-03-17",23117.85,23117.85,23117.85,23117.85,0],["2020-03-18",23117.85,23117.85,23117.85,23117.85,200],["2020-03-19",23117.85,23117.85,23117.85,23117.85,0],["2020-03-20",23117.85,23117.85,23117.85,23117.85,0],["2020-03-23",23117.85,23117.85,23117.85,23117.85,0],["2020-03-24",23117.85,23117.85,23117.85,23117.85,0],["2020-03-25",23117.85,23117.85,23117.85,23117.85,0],["2020-03-26",25429.64,25429.64,25429.64,25429.64,100],["2020-03-27",25429.64,25429.64,25429.64,25429.64,0],["2020-03-30",25429.64,25429.64,25429.64,25429.64,0],["2020-03-31",25429.64,25429.64,25429.64,25429.64,0],["2020-04-01",25429.64,25429.64,25429.64,25429.64,0],["2020-04-03",25429.64,25429.64,25429.64,25429.64,0],["2020-04-06",25429.64,25429.64,25429.64,25429.64,0],["2020-04-07",25429.64,25429.64,25429.64,25429.64,0],["2020-04-08",25429.64,25429.64,25429.64,25429.64,0],["2020-04-09",25429.64,25429.64,25429.64,25429.64,0],["2020-04-10",23117.85,23117.85,22901.12,22901.12,2100],["2020-04-13",25068.42,25068.42,22901.12,22901.12,3000],["2020-04-14",20733.83,20733.83,20733.83,20733.83,200],["2020-04-15",20733.83,20733.83,20733.83,20733.83,0],["2020-04-16",20733.83,20733.83,20733.83,20733.83,0],["2020-04-17",22024.94,22404.68,22024.94,22404.68,2400],["2020-04-20",22024.94,22024.94,22024.94,22024.94,300],["2020-04-21",24227.44,24227.44,24227.44,24227.44,100],["2020-04-22",26581.83,26581.83,26581.83,26581.83,100],["2020-04-23",26581.83,26581.83,26581.83,26581.83,0],["2020-04-24",26581.83,26581.83,26581.83,26581.83,0],["2020-04-27",26581.83,26581.83,26581.83,26581.83,0],["2020-04-28",26581.83,26581.83,26581.83,26581.83,0],["2020-04-29",26581.83,26581.83,26581.83,26581.83,0],["2020-05-04",26353.98,26353.98,26353.98,26353.98,800],["2020-05-05",26353.98,26353.98,26353.98,26353.98,400],["2020-05-06",26353.98,26353.98,26353.98,26353.98,0],["2020-05-07",26353.98,26353.98,26353.98,26353.98,0],["2020-05-08",26353.98,26353.98,26353.98,26353.98,0],["2020-05-11",26353.98,26353.98,26353.98,26353.98,0],["2020-05-12",26353.98,26353.98,26353.98,26353.98,0],["2020-05-13",26353.98,26353.98,26353.98,26353.98,0],["2020-05-14",26353.98,26353.98,26353.98,26353.98,0],["2020-05-15",26353.98,26353.98,26353.98,26353.98,0],["2020-05-18",26353.98,26353.98,26353.98,26353.98,0],["2020-05-19",26353.98,26353.98,26353.98,26353.98,0],["2020-05-20",26353.98,26353.98,26353.98,26353.98,0],["2020-05-21",26353.98,26353.98,26353.98,26353.98,0],["2020-05-22",26353.98,26353.98,26353.98,26353.98,0],["2020-05-25",26353.98,26353.98,26353.98,26353.98,0],["2020-05-26",26353.98,26353.98,26353.98,26353.98,0],["2020-05-27",26353.98,26353.98,26353.98,26353.98,0],["2020-05-28",26353.98,26353.98,26353.98,26353.98,0],["2020-05-29",26353.98,26353.98,26353.98,26353.98,0],["2020-06-01",26353.98,26353.98,26353.98,26353.98,0],["2020-06-02",26353.98,26353.98,26353.98,26353.98,0],["2020-06-03",26353.98,26353.98,26353.98,26353.98,0],["2020-06-04",26353.98,26353.98,26353.98,26353.98,0],["2020-06-05",25822.35,25822.35,25822.35,25822.35,2300],["2020-06-08",25822.35,25822.35,25822.35,25822.35,0],["2020-06-09",25822.35,25822.35,25822.35,25822.35,0],["2020-06-10",23240.11,26050.19,23240.11,26050.19,200],["2020-06-11",26050.19,26050.19,26050.19,26050.19,0],["2020-06-12",26050.19,26050.19,26050.19,26050.19,0],["2020-06-15",26050.19,26050.19,26050.19,26050.19,0],["2020-06-16",23467.96,23467.96,23467.96,23467.96,100],["2020-06-17",21189.51,21265.46,21189.51,21265.46,600],["2020-06-18",21417.36,22024.94,21265.46,22024.94,3000],["2020-06-19",22784.42,22784.42,21645.2,21645.2,1800],["2020-06-22",21645.2,21645.2,21265.46,21265.46,500],["2020-06-23",21417.36,21417.36,21265.46,21265.46,2600],["2020-06-24",21417.36,22176.84,21417.36,22176.84,700],["2020-06-25",21721.15,21721.15,21721.15,21721.15,1000],["2020-06-26",22404.68,22404.68,22404.68,22404.68,1900],["2020-06-29",22404.68,22404.68,22404.68,22404.68,0],["2020-06-30",20202.19,20202.19,20202.19,20202.19,100],["2020-07-01",20202.19,20202.19,20202.19,20202.19,0],["2020-07-02",18379.44,20657.88,18379.44,20657.88,200],["2020-07-03",20657.88,20657.88,20657.88,20657.88,200],["2020-07-06",20657.88,22708.48,20657.88,22708.48,300],["2020-07-07",20505.98,20505.98,20505.98,20505.98,100],["2020-07-08",20505.98,20505.98,20505.98,20505.98,0],["2020-07-09",18987.02,22556.58,18987.02,22556.58,200],["2020-07-10",20354.09,24683.13,20354.09,24683.13,2200],["2020-07-13",22252.79,22252.79,22252.79,22252.79,100],["2020-07-14",20050.29,24151.49,20050.29,24151.49,200],["2020-07-15",21797.1,25290.71,21797.1,25290.71,200],["2020-07-16",22784.42,22784.42,22784.42,22784.42,100],["2020-07-17",20581.93,24151.49,20581.93,24151.49,200],["2020-07-20",21797.1,24986.92,21797.1,24986.92,200],["2020-07-21",22556.58,24151.49,22556.58,24151.49,200],["2020-07-22",21797.1,22100.89,21797.1,22100.89,200],["2020-07-23",20581.93,20581.93,20581.93,20581.93,100],["2020-07-24",21037.62,21341.41,21037.62,21341.41,400],["2020-07-27",19974.34,22328.74,19974.34,22328.74,200],["2020-07-28",20202.19,21948.99,20202.19,21948.99,200],["2020-07-29",19822.45,19822.45,19822.45,19822.45,100],["2020-07-30",20505.98,21645.2,20505.98,21645.2,300],["2020-07-31",21569.25,21569.25,21569.25,21569.25,200],["2020-08-03",21569.25,21569.25,21569.25,21569.25,0],["2020-08-04",22024.94,22024.94,22024.94,22024.94,100],["2020-08-05",22024.94,22024.94,22024.94,22024.94,800],["2020-08-06",22024.94,22024.94,22024.94,22024.94,2100],["2020-08-07",22024.94,22024.94,22024.94,22024.94,100],["2020-08-10",22024.94,22024.94,22024.94,22024.94,0],["2020-08-11",22024.94,22024.94,22024.94,22024.94,0],["2020-08-12",22024.94,22024.94,22024.94,22024.94,0],["2020-08-13",22024.94,22024.94,22024.94,22024.94,0],["2020-08-14",22024.94,22024.94,22024.94,22024.94,0],["2020-08-17",22024.94,22024.94,22024.94,22024.94,0],["2020-08-18",22024.94,22024.94,22024.94,22024.94,0],["2020-08-19",20354.09,23695.8,20354.09,23695.8,200],["2020-08-20",21341.41,21341.41,21341.41,21341.41,100],["2020-08-21",21341.41,21341.41,21341.41,21341.41,0],["2020-08-24",20354.09,23240.11,20354.09,23240.11,300],["2020-08-25",20961.67,20961.67,20961.67,20961.67,100],["2020-08-26",20961.67,20961.67,20961.67,20961.67,0],["2020-08-27",22632.53,23012.27,22632.53,23012.27,600],["2020-08-28",23012.27,23012.27,23012.27,23012.27,0],["2020-08-31",23012.27,23012.27,23012.27,23012.27,0],["2020-09-01",23012.27,23012.27,23012.27,23012.27,0],["2020-09-03",20733.83,20733.83,20733.83,20733.83,100],["2020-09-04",22784.42,22784.42,22784.42,22784.42,500],["2020-09-07",20733.83,20733.83,20733.83,20733.83,100],["2020-09-08",22556.58,22556.58,22556.58,22556.58,100],["2020-09-09",22556.58,22556.58,22556.58,22556.58,0],["2020-09-10",22480.63,22480.63,22480.63,22480.63,100],["2020-09-11",22480.63,22480.63,22480.63,22480.63,0],["2020-09-14",22480.63,22480.63,22480.63,22480.63,0],["2020-09-15",22480.63,22480.63,22480.63,22480.63,0],["2020-09-16",22480.63,22480.63,22480.63,22480.63,0],["2020-09-17",22480.63,22480.63,22480.63,22480.63,0],["2020-09-18",22480.63,22480.63,22480.63,22480.63,0],["2020-09-21",22480.63,22480.63,22480.63,22480.63,0],["2020-09-22",22480.63,22480.63,22480.63,22480.63,0],["2020-09-23",22480.63,22480.63,22480.63,22480.63,0],["2020-09-24",22024.94,22024.94,22024.94,22024.94,200],["2020-09-25",22024.94,22024.94,22024.94,22024.94,0],["2020-09-28",22024.94,22024.94,22024.94,22024.94,0],["2020-09-29",22024.94,22024.94,22024.94,22024.94,0],["2020-09-30",22024.94,22024.94,22024.94,22024.94,0],["2020-10-01",22024.94,22024.94,22024.94,22024.94,0],["2020-10-02",22024.94,22024.94,22024.94,22024.94,0],["2020-10-05",22024.94,22024.94,22024.94,22024.94,0],["2020-10-06",22024.94,22024.94,22024.94,22024.94,0],["2020-10-07",23923.65,23923.65,23923.65,23923.65,100],["2020-10-08",23923.65,23923.65,23923.65,23923.65,0],["2020-10-09",23923.65,23923.65,23923.65,23923.65,0],["2020-10-12",21645.2,21645.2,21645.2,21645.2,200],["2020-10-13",21645.2,21645.2,21645.2,21645.2,0],["2020-10-14",21645.2,21645.2,21645.2,21645.2,0],["2020-10-15",23164.16,23164.16,23164.16,23164.16,100],["2020-10-16",23164.16,23164.16,23164.16,23164.16,0],["2020-10-19",20961.67,24303.39,20961.67,24303.39,300],["2020-10-20",24303.39,24303.39,24303.39,24303.39,0],["2020-10-21",24303.39,24303.39,24303.39,24303.39,0],["2020-10-22",24303.39,24303.39,24303.39,24303.39,0],["2020-10-23",24455.28,24455.28,24455.28,24455.28,100],["2020-10-26",24455.28,24455.28,24455.28,24455.28,0],["2020-10-27",24455.28,24455.28,24455.28,24455.28,0],["2020-10-28",24455.28,24455.28,24455.28,24455.28,0],["2020-10-29",24455.28,24455.28,24455.28,24455.28,0],["2020-10-30",24455.28,24455.28,24455.28,24455.28,0],["2020-11-02",24455.28,24455.28,24455.28,24455.28,0],["2020-11-03",24455.28,24455.28,24455.28,24455.28,0],["2020-11-04",24455.28,24455.28,24455.28,24455.28,0],["2020-11-05",24455.28,24455.28,24455.28,24455.28,0],["2020-11-06",24455.28,24455.28,24455.28,24455.28,0],["2020-11-09",24455.28,24455.28,24455.28,24455.28,0],["2020-11-10",24455.28,24455.28,24455.28,24455.28,0],["2020-11-11",24455.28,24455.28,24455.28,24455.28,0],["2020-11-12",24455.28,24455.28,24455.28,24455.28,0],["2020-11-13",24455.28,24455.28,24455.28,24455.28,0],["2020-11-16",24683.13,24683.13,24683.13,24683.13,6400],["2020-11-17",24683.13,24683.13,24683.13,24683.13,0],["2020-11-18",24996.56,24996.56,24996.56,24996.56,500],["2020-11-19",24996.56,24996.56,24996.56,24996.56,0],["2020-11-20",24996.56,24996.56,24996.56,24996.56,0],["2020-11-23",24996.56,24996.56,24996.56,24996.56,0],["2020-11-24",24996.56,24996.56,24996.56,24996.56,0],["2020-11-25",24996.56,24996.56,24996.56,24996.56,0],["2020-11-26",22567.43,22567.43,22567.43,22567.43,100],["2020-11-27",22567.43,22567.43,22567.43,22567.43,0],["2020-11-30",22567.43,22567.43,22567.43,22567.43,1100],["2020-12-01",22567.43,22567.43,22567.43,22567.43,0],["2020-12-02",22724.15,22724.15,22724.15,22724.15,200],["2020-12-03",22724.15,22724.15,22724.15,22724.15,0],["2020-12-04",22724.15,22724.15,22724.15,22724.15,0],["2020-12-07",22724.15,22724.15,22724.15,22724.15,0],["2020-12-08",22724.15,22724.15,22724.15,22724.15,38400],["2020-12-09",22724.15,23429.38,22724.15,23429.38,500],["2020-12-10",23429.38,23429.38,23429.38,23429.38,0],["2020-12-11",23899.53,23899.53,23899.53,23899.53,400],["2020-12-14",23899.53,23899.53,23899.53,23899.53,0],["2020-12-15",21627.12,21627.12,21627.12,21627.12,100],["2020-12-16",23429.38,23429.38,23429.38,23429.38,4200],["2020-12-17",23507.74,23899.53,23507.74,23899.53,3600],["2020-12-18",23899.53,23899.53,23899.53,23899.53,100],["2020-12-21",23899.53,23899.53,23899.53,23899.53,0],["2020-12-22",23899.53,23899.53,23899.53,23899.53,0],["2020-12-23",23899.53,23899.53,23899.53,23899.53,700],["2020-12-24",23899.53,23899.53,23899.53,23899.53,600],["2020-12-25",22724.15,22724.15,22724.15,22724.15,400],["2020-12-28",22724.15,22724.15,22724.15,22724.15,4000],["2020-12-29",22724.15,22724.15,22724.15,22724.15,0],["2020-12-30",22724.15,22724.15,22724.15,22724.15,0],["2020-12-31",24996.56,24996.56,24918.2,24996.56,12800],["2021-01-04",22802.51,22802.51,22802.51,22802.51,200],["2021-01-05",22802.51,22802.51,22802.51,22802.51,0],["2021-01-06",23507.74,23507.74,23507.74,23507.74,400],["2021-01-07",23507.74,23507.74,23507.74,23507.74,300],["2021-01-08",23507.74,23507.74,23507.74,23507.74,0],["2021-01-11",22802.51,22802.51,22802.51,22802.51,100],["2021-01-12",22802.51,22802.51,22802.51,22802.51,0],["2021-01-13",23507.74,23507.74,21940.56,21940.56,27000],["2021-01-14",22018.92,23115.94,21940.56,23115.94,10100],["2021-01-15",22802.51,23507.74,22802.51,23507.74,5000],["2021-01-18",23115.94,23115.94,23115.94,23115.94,400],["2021-01-19",23115.94,23115.94,23115.94,23115.94,3600],["2021-01-20",23115.94,24291.33,23115.94,23115.94,10000],["2021-01-21",23194.3,24291.33,23194.3,24291.33,3800],["2021-01-22",24291.33,24291.33,24291.33,24291.33,0],["2021-01-25",24683.13,25153.28,24683.13,24918.2,7300],["2021-01-26",24918.2,24918.2,24918.2,24918.2,0],["2021-01-27",24918.2,24918.2,24918.2,24918.2,0],["2021-01-28",24918.2,24918.2,24918.2,24918.2,0],["2021-01-29",23507.74,24291.33,23507.74,24291.33,5100],["2021-02-01",24291.33,24291.33,24291.33,24291.33,100],["2021-02-02",24683.13,24683.13,24683.13,24683.13,7000],["2021-02-03",24683.13,24683.13,24683.13,24683.13,0],["2021-02-04",24683.13,24683.13,24683.13,24683.13,0],["2021-02-05",24683.13,24683.13,24683.13,24683.13,0],["2021-02-08",24683.13,24683.13,24683.13,24683.13,0],["2021-02-09",24683.13,24683.13,24683.13,24683.13,0],["2021-02-17",24683.13,24683.13,24683.13,24683.13,0],["2021-02-18",24291.33,24291.33,24291.33,24291.33,100],["2021-02-19",24291.33,24291.33,24291.33,24291.33,0],["2021-02-22",24291.33,25466.72,24291.33,25466.72,10600],["2021-02-23",24683.13,24683.13,24683.13,24683.13,1600],["2021-02-24",24996.56,24996.56,24996.56,24996.56,400],["2021-02-25",24683.13,24683.13,24683.13,24683.13,500],["2021-02-26",24683.13,24683.13,24683.13,24683.13,4000],["2021-03-01",24683.13,24683.13,24683.13,24683.13,500],["2021-03-02",24683.13,24683.13,24683.13,24683.13,1900],["2021-03-03",24683.13,24683.13,24683.13,24683.13,0],["2021-03-04",24683.13,24683.13,24683.13,24683.13,4100],["2021-03-05",24683.13,24683.13,24683.13,24683.13,0],["2021-03-08",24683.13,24683.13,24683.13,24683.13,0],["2021-03-09",24683.13,24683.13,24683.13,24683.13,100],["2021-03-10",24683.13,24683.13,24683.13,24683.13,0],["2021-03-11",24683.13,24683.13,24683.13,24683.13,0],["2021-03-12",24683.13,24683.13,24683.13,24683.13,0],["2021-03-15",24683.13,24683.13,24683.13,24683.13,4700],["2021-03-16",24683.13,24683.13,24683.13,24683.13,500],["2021-03-17",24683.13,24683.13,24683.13,24683.13,400],["2021-03-18",24683.13,24683.13,24683.13,24683.13,0],["2021-03-19",24683.13,24683.13,24683.13,24683.13,0],["2021-03-22",24683.13,24683.13,24683.13,24683.13,0],["2021-03-23",24683.13,24683.13,24683.13,24683.13,0],["2021-03-24",24683.13,24683.13,24683.13,24683.13,0],["2021-03-25",24683.13,24683.13,24683.13,24683.13,0],["2021-03-26",24683.13,24683.13,24683.13,24683.13,0],["2021-03-29",24683.13,24683.13,24683.13,24683.13,0],["2021-03-30",24683.13,24683.13,24683.13,24683.13,0],["2021-03-31",24683.13,24683.13,24683.13,24683.13,0],["2021-04-01",24683.13,24683.13,24683.13,24683.13,0],["2021-04-02",24683.13,24683.13,24683.13,24683.13,2100],["2021-04-05",24683.13,24683.13,24683.13,24683.13,0],["2021-04-06",24683.13,24683.13,24683.13,24683.13,0],["2021-04-07",24683.13,24683.13,24683.13,24683.13,0],["2021-04-08",24683.13,24683.13,24683.13,24683.13,0],["2021-04-09",24683.13,24683.13,24683.13,24683.13,0],["2021-04-12",24683.13,24683.13,24683.13,24683.13,0],["2021-04-13",24683.13,24683.13,24683.13,24683.13,0],["2021-04-14",24683.13,24683.13,24683.13,24683.13,0],["2021-04-15",24683.13,24683.13,24683.13,24683.13,0],["2021-04-16",24683.13,24683.13,24683.13,24683.13,0],["2021-04-19",24683.13,24683.13,24683.13,24683.13,0],["2021-04-20",24683.13,24683.13,24683.13,24683.13,0],["2021-04-22",24683.13,24683.13,24683.13,24683.13,0],["2021-04-23",24683.13,24683.13,24683.13,24683.13,0],["2021-04-26",24683.13,24683.13,24683.13,24683.13,0],["2021-04-27",24683.13,24683.13,24683.13,24683.13,0],["2021-04-28",24683.13,24683.13,24683.13,24683.13,0],["2021-04-29",22336.21,22336.21,22336.21,22336.21,100],["2021-05-04",20393.93,24521.27,20393.93,24521.27,200],["2021-05-05",24521.27,24521.27,24521.27,24521.27,0],["2021-05-06",24521.27,24521.27,24521.27,24521.27,0],["2021-05-07",24521.27,24521.27,24521.27,24521.27,0],["2021-05-10",24521.27,24521.27,24521.27,24521.27,100],["2021-05-11",26949.12,26949.12,26949.12,26949.12,100],["2021-05-12",26949.12,26949.12,26949.12,26949.12,0],["2021-05-13",29538.82,29538.82,29538.82,29538.82,100],["2021-05-14",29538.82,29538.82,29538.82,29538.82,0],["2021-05-17",29538.82,29538.82,29538.82,29538.82,0],["2021-05-18",29538.82,29538.82,29538.82,29538.82,0],["2021-05-19",32452.24,32452.24,27920.26,27920.26,200],["2021-05-20",27920.26,27920.26,27920.26,27920.26,0],["2021-05-21",27920.26,27920.26,27920.26,27920.26,0],["2021-05-24",27920.26,27920.26,27920.26,27920.26,0],["2021-05-25",27920.26,27920.26,27920.26,27920.26,0],["2021-05-26",27920.26,27920.26,27920.26,27920.26,0],["2021-05-27",27920.26,27920.26,27920.26,27920.26,0],["2021-05-28",27920.26,27920.26,27920.26,27920.26,0],["2021-05-31",27920.26,27920.26,27920.26,27920.26,0],["2021-06-01",27920.26,27920.26,27920.26,27920.26,0],["2021-06-02",28324.9,28324.9,28324.9,28324.9,100],["2021-06-03",28324.9,28324.9,28324.9,28324.9,0],["2021-06-04",28324.9,28324.9,28324.9,28324.9,0],["2021-06-07",25825.64,25825.64,25825.64,25825.64,100],["2021-06-08",28324.9,28324.9,28324.9,28324.9,100],["2021-06-09",28324.9,28324.9,28324.9,28324.9,0],["2021-06-10",31157.39,31157.39,31157.39,31157.39,100],["2021-06-11",31157.39,31157.39,31157.39,31157.39,0],["2021-06-14",29157.98,29157.98,29157.98,29157.98,4300],["2021-06-15",29157.98,29157.98,29157.98,29157.98,0],["2021-06-16",29157.98,29157.98,29157.98,29157.98,0],["2021-06-17",29157.98,29157.98,29157.98,29157.98,0],["2021-06-18",29157.98,29157.98,29157.98,29157.98,0],["2021-06-21",28908.06,28908.06,28908.06,28908.06,200],["2021-06-22",28908.06,28908.06,28908.06,28908.06,0],["2021-06-23",28908.06,28908.06,28908.06,28908.06,0],["2021-06-24",28908.06,28908.06,28908.06,28908.06,0],["2021-06-25",28908.06,28908.06,28908.06,28908.06,0],["2021-06-28",28908.06,28908.06,28908.06,28908.06,0],["2021-06-29",28908.06,28908.06,28908.06,28908.06,0],["2021-06-30",28908.06,28908.06,28908.06,28908.06,0],["2021-07-01",28908.06,28908.06,28908.06,28908.06,0],["2021-07-02",28908.06,28908.06,28908.06,28908.06,0],["2021-07-05",28824.75,28824.75,27825.05,27825.05,600],["2021-07-06",27825.05,27825.05,27825.05,27825.05,0],["2021-07-07",27825.05,27825.05,27825.05,27825.05,0],["2021-07-08",27825.05,27825.05,27825.05,27825.05,0],["2021-07-09",27825.05,27825.05,27825.05,27825.05,0],["2021-07-12",27825.05,27825.05,27825.05,27825.05,0],["2021-07-13",27825.05,27825.05,27825.05,27825.05,0],["2021-07-14",27825.05,27825.05,27825.05,27825.05,0],["2021-07-15",27825.05,27825.05,27825.05,27825.05,0],["2021-07-16",27825.05,27825.05,27825.05,27825.05,0],["2021-07-19",30490.92,30490.92,30490.92,30490.92,100],["2021-07-20",30490.92,30490.92,30490.92,30490.92,0],["2021-07-21",30490.92,30490.92,30490.92,30490.92,0],["2021-07-22",30490.92,30490.92,30490.92,30490.92,0],["2021-07-23",30490.92,30490.92,30490.92,30490.92,0],["2021-07-26",30490.92,30490.92,30490.92,30490.92,0],["2021-07-27",30490.92,30490.92,30490.92,30490.92,0],["2021-07-28",30490.92,30490.92,30490.92,30490.92,0],["2021-07-29",30490.92,30490.92,30490.92,30490.92,0],["2021-07-30",30490.92,30490.92,30490.92,30490.92,0],["2021-08-02",30490.92,30490.92,30490.92,30490.92,0],["2021-08-03",30490.92,30490.92,30490.92,30490.92,0],["2021-08-04",30490.92,30490.92,30490.92,30490.92,0],["2021-08-05",30490.92,30490.92,30490.92,30490.92,0],["2021-08-06",30490.92,30490.92,30490.92,30490.92,0],["2021-08-09",30490.92,30490.92,30490.92,30490.92,0],["2021-08-10",30490.92,30490.92,30490.92,30490.92,0],["2021-08-11",30490.92,30490.92,30490.92,30490.92,0],["2021-08-12",30490.92,30490.92,30490.92,30490.92,0],["2021-08-13",30490.92,30490.92,30490.92,30490.92,0],["2021-08-16",30490.92,30490.92,30490.92,30490.92,0],["2021-08-17",30490.92,30490.92,30490.92,30490.92,0],["2021-08-18",30490.92,30490.92,30490.92,30490.92,0],["2021-08-19",30490.92,30490.92,30490.92,30490.92,0],["2021-08-20",30490.92,30490.92,30490.92,30490.92,0],["2021-08-23",30490.92,30490.92,30490.92,30490.92,0],["2021-08-24",30490.92,30490.92,30490.92,30490.92,0],["2021-08-25",30490.92,30490.92,30490.92,30490.92,0],["2021-08-26",30490.92,30490.92,30490.92,30490.92,0],["2021-08-27",30490.92,30490.92,30490.92,30490.92,0],["2021-08-30",30490.92,30490.92,30490.92,30490.92,0],["2021-08-31",30490.92,30490.92,30490.92,30490.92,0],["2021-09-01",30490.92,30490.92,30490.92,30490.92,0],["2021-09-06",27491.81,27491.81,27491.81,27491.81,1400],["2021-09-07",27491.81,27491.81,27491.81,27491.81,200],["2021-09-08",27491.81,27491.81,27491.81,27491.81,0],["2021-09-09",27491.81,27491.81,27491.81,27491.81,0],["2021-09-10",27491.81,27491.81,27491.81,27491.81,0],["2021-09-13",27491.81,27491.81,27491.81,27491.81,100],["2021-09-14",24742.63,24742.63,24742.63,24742.63,800],["2021-09-15",22826.54,27158.58,22826.54,27158.58,5600],["2021-09-16",24659.32,24659.32,24659.32,24659.32,100],["2021-09-17",22826.54,26908.65,22826.54,26908.65,600],["2021-09-20",24409.4,26825.35,24409.4,26825.35,500],["2021-09-21",29157.98,29157.98,29157.98,29157.98,100],["2021-09-22",29157.98,29157.98,29157.98,29157.98,0],["2021-09-23",29157.98,29157.98,29157.98,29157.98,0],["2021-09-24",26242.19,27075.27,26242.19,27075.27,300],["2021-09-27",24409.4,27408.5,24409.4,27408.5,300],["2021-09-28",28241.59,28241.59,28241.59,28241.59,100],["2021-09-29",28241.59,28241.59,28241.59,28241.59,0],["2021-09-30",28241.59,28241.59,28241.59,28241.59,0],["2021-10-01",28241.59,28241.59,28241.59,28241.59,0],["2021-10-04",28241.59,28241.59,28241.59,28241.59,0],["2021-10-05",28241.59,28241.59,28241.59,28241.59,0],["2021-10-06",28241.59,28241.59,28241.59,28241.59,0],["2021-10-07",28241.59,28241.59,28241.59,28241.59,0],["2021-10-08",28241.59,28241.59,28241.59,28241.59,0],["2021-10-11",25492.41,25492.41,25492.41,25492.41,1000],["2021-10-12",27991.66,27991.66,24992.56,25159.17,2200],["2021-10-13",25159.17,25159.17,24992.56,24992.56,600],["2021-10-14",24992.56,24992.56,24992.56,24992.56,0],["2021-10-15",24992.56,24992.56,24992.56,24992.56,0],["2021-10-18",27408.5,27408.5,27408.5,27408.5,100],["2021-10-19",27408.5,27408.5,27408.5,27408.5,0],["2021-10-20",25409.1,27325.2,25409.1,27325.2,200],["2021-10-21",27241.89,27241.89,27241.89,27241.89,100],["2021-10-22",25409.1,25409.1,25409.1,25409.1,100],["2021-10-25",25075.87,25409.1,25075.87,25409.1,2500],["2021-10-26",25409.1,25409.1,25409.1,25409.1,2500],["2021-10-27",25409.1,25409.1,25409.1,25409.1,100],["2021-10-28",25409.1,25409.1,25409.1,25409.1,0],["2021-10-29",25409.1,25409.1,25409.1,25409.1,0],["2021-11-01",26825.35,26825.35,26825.35,26825.35,100],["2021-11-02",26742.04,26742.04,26742.04,26742.04,100],["2021-11-03",26658.73,26658.73,26658.73,26658.73,100],["2021-11-04",26575.42,26575.42,26575.42,26575.42,100],["2021-11-05",26492.11,26492.11,25825.64,26492.11,800],["2021-11-08",28741.44,28741.44,25825.64,25825.64,200],["2021-11-09",25825.64,25825.64,25825.64,25825.64,0],["2021-11-10",25492.41,25492.41,25492.41,25492.41,500],["2021-11-11",25409.1,25409.1,25409.1,25409.1,500],["2021-11-12",25825.64,25825.64,25825.64,25825.64,900],["2021-11-15",26242.19,26242.19,26242.19,26242.19,1200],["2021-11-16",26242.19,26242.19,26242.19,26242.19,0],["2021-11-17",26242.19,26242.19,26242.19,26242.19,0],["2021-11-18",26242.19,26242.19,26242.19,26242.19,0],["2021-11-19",26242.19,26242.19,26242.19,26242.19,0],["2021-11-22",26242.19,26242.19,26242.19,26242.19,0],["2021-11-23",26658.73,26658.73,26658.73,26658.73,800],["2021-11-24",26658.73,26658.73,26658.73,26658.73,0],["2021-11-25",26658.73,26658.73,26658.73,26658.73,0],["2021-11-26",26658.73,29157.98,26658.73,29157.98,300],["2021-11-29",29157.98,29157.98,29157.98,29157.98,0],["2021-11-30",29157.98,29157.98,29157.98,29157.98,0],["2021-12-01",26658.73,26658.73,26658.73,26658.73,100],["2021-12-02",29157.98,29157.98,29157.98,29157.98,100],["2021-12-03",29157.98,29157.98,29157.98,29157.98,0],["2021-12-06",29157.98,29157.98,29157.98,29157.98,0],["2021-12-07",29157.98,29157.98,29157.98,29157.98,0],["2021-12-08",29157.98,29157.98,29157.98,29157.98,0],["2021-12-09",29157.98,29157.98,29157.98,29157.98,0],["2021-12-10",29157.98,29157.98,29157.98,29157.98,0],["2021-12-13",26242.19,26242.19,26242.19,26242.19,100],["2021-12-14",23659.62,23659.62,23659.62,23659.62,1200],["2021-12-15",25992.26,25992.26,25992.26,25992.26,1500],["2021-12-16",25992.26,25992.26,25992.26,25992.26,0],["2021-12-17",25992.26,25992.26,25992.26,25992.26,0],["2021-12-20",26242.19,26242.19,26242.19,26242.19,400],["2021-12-21",25825.64,26242.19,25825.64,26242.19,7300],["2021-12-22",26242.19,26242.19,26242.19,26242.19,0],["2021-12-23",25492.41,28158.28,25492.41,28158.28,4700],["2021-12-24",28158.28,28158.28,28074.97,28074.97,1500],["2021-12-27",28074.97,28074.97,28074.97,28074.97,0],["2021-12-28",27908.36,27908.36,27491.81,27491.81,1400],["2021-12-29",27491.81,27491.81,27491.81,27491.81,0],["2021-12-30",27317.26,27317.26,27317.26,27317.26,1100],["2021-12-31",27317.26,27317.26,27317.26,27317.26,0],["2022-01-04",27317.26,27317.26,27317.26,27317.26,0],["2022-01-05",27317.26,27317.26,27317.26,27317.26,6],["2022-01-06",27317.26,27317.26,27317.26,27317.26,0],["2022-01-07",27317.26,27317.26,27317.26,27317.26,0],["2022-01-10",27317.26,27317.26,27317.26,27317.26,0],["2022-01-11",27317.26,27317.26,27317.26,27317.26,0],["2022-01-12",24698.99,24698.99,24698.99,24698.99,100],["2022-01-13",24698.99,24698.99,24698.99,24698.99,0],["2022-01-14",27142.71,27142.71,24960.82,27055.44,400],["2022-01-17",27055.44,27055.44,27055.44,27055.44,0],["2022-01-18",27055.44,27055.44,27055.44,27055.44,0],["2022-01-19",27055.44,27055.44,27055.44,27055.44,0],["2022-01-20",27055.44,27055.44,27055.44,27055.44,0],["2022-01-21",27055.44,27055.44,27055.44,27055.44,100],["2022-01-24",27055.44,27055.44,27055.44,27055.44,0],["2022-01-25",27055.44,27055.44,27055.44,27055.44,0],["2022-01-26",27055.44,27055.44,27055.44,27055.44,0],["2022-01-27",27055.44,27055.44,27055.44,27055.44,66000],["2022-01-28",24437.17,29062.77,24437.17,29062.77,200],["2022-02-07",29062.77,29062.77,29062.77,29062.77,0],["2022-02-08",29062.77,29062.77,29062.77,29062.77,0],["2022-02-09",29062.77,29062.77,29062.77,29062.77,0],["2022-02-10",29062.77,29062.77,29062.77,29062.77,0],["2022-02-11",29062.77,29062.77,29062.77,29062.77,0],["2022-02-14",29062.77,29062.77,29062.77,29062.77,0],["2022-02-15",29062.77,29062.77,29062.77,29062.77,0],["2022-02-16",29062.77,29062.77,29062.77,29062.77,0],["2022-02-17",29062.77,29062.77,29062.77,29062.77,0],["2022-02-18",29062.77,29062.77,29062.77,29062.77,0],["2022-02-21",27491.81,27491.81,27317.26,27317.26,800],["2022-02-22",27317.26,27317.26,27317.26,27317.26,0],["2022-02-23",27055.44,27055.44,27055.44,27055.44,100],["2022-02-24",27055.44,27055.44,27055.44,27055.44,200],["2022-02-25",27055.44,27055.44,27055.44,27055.44,0],["2022-02-28",27055.44,27055.44,27055.44,27055.44,100],["2022-03-01",27055.44,27055.44,27055.44,27055.44,0],["2022-03-02",27055.44,27055.44,27055.44,27055.44,0],["2022-03-03",29062.77,29062.77,29062.77,29062.77,100],["2022-03-04",29062.77,29062.77,29062.77,29062.77,0],["2022-03-07",29062.77,29062.77,29062.77,29062.77,0],["2022-03-08",28364.57,28364.57,28364.57,28364.57,200],["2022-03-09",28364.57,28364.57,28364.57,28364.57,0],["2022-03-10",28364.57,28364.57,28364.57,28364.57,0],["2022-03-11",28364.57,28364.57,28364.57,28364.57,200],["2022-03-14",28364.57,28364.57,28364.57,28364.57,0],["2022-03-15",28364.57,28364.57,28364.57,28364.57,0],["2022-03-16",28364.57,28364.57,28364.57,28364.57,0],["2022-03-17",28364.57,28364.57,28364.57,28364.57,0],["2022-03-18",28364.57,28364.57,28364.57,28364.57,0],["2022-03-21",28364.57,28364.57,28364.57,28364.57,0],["2022-03-22",28364.57,28364.57,28364.57,28364.57,0],["2022-03-23",28364.57,28364.57,28364.57,28364.57,0],["2022-03-24",28364.57,28364.57,28364.57,28364.57,0],["2022-03-25",27928.19,27928.19,27928.19,27928.19,100],["2022-03-28",27928.19,27928.19,27928.19,27928.19,100],["2022-03-29",27928.19,27928.19,27928.19,27928.19,0],["2022-03-30",27928.19,27928.19,27928.19,27928.19,0],["2022-03-31",27491.81,27491.81,27491.81,27491.81,100],["2022-04-01",27491.81,27491.81,27491.81,27491.81,0],["2022-04-04",27491.81,27491.81,27491.81,27491.81,0],["2022-04-05",27491.81,27491.81,27491.81,27491.81,0],["2022-04-06",27491.81,27491.81,27491.81,27491.81,0],["2022-04-07",27491.81,27491.81,27491.81,27491.81,0],["2022-04-08",27491.81,27491.81,27491.81,27491.81,500],["2022-04-12",27928.19,27928.19,27928.19,27928.19,100],["2022-04-13",25135.37,27928.19,25135.37,27928.19,500],["2022-04-14",27928.19,27928.19,27928.19,27928.19,0],["2022-04-15",27928.19,27928.19,27928.19,27928.19,0],["2022-04-18",27928.19,27928.19,27928.19,27928.19,0],["2022-04-19",27928.19,27928.19,27928.19,27928.19,200],["2022-04-20",27928.19,27928.19,27928.19,27928.19,0],["2022-04-21",27928.19,27928.19,27928.19,27928.19,0],["2022-04-22",27928.19,27928.19,27928.19,27928.19,0],["2022-04-25",27928.19,27928.19,27928.19,27928.19,0],["2022-04-26",27928.19,27928.19,27928.19,27928.19,0],["2022-04-27",27928.19,27928.19,27928.19,27928.19,0],["2022-04-28",27928.19,27928.19,27928.19,27928.19,0],["2022-04-29",27928.19,27928.19,27928.19,27928.19,0],["2022-05-04",27928.19,27928.19,27928.19,27928.19,0],["2022-05-05",27928.19,27928.19,27928.19,27928.19,0],["2022-05-06",27928.19,27928.19,27928.19,27928.19,0],["2022-05-09",27928.19,27928.19,27928.19,27928.19,0],["2022-05-10",27928.19,27928.19,27928.19,27928.19,0],["2022-05-11",27928.19,27928.19,27928.19,27928.19,0],["2022-05-12",27928.19,27928.19,27928.19,27928.19,0],["2022-05-13",27928.19,27928.19,27928.19,27928.19,0],["2022-05-16",27928.19,27928.19,27928.19,27928.19,0],["2022-05-17",27928.19,27928.19,27928.19,27928.19,0],["2022-05-18",27928.19,27928.19,27928.19,27928.19,0],["2022-05-19",27928.19,27928.19,27928.19,27928.19,0],["2022-05-20",27928.19,27928.19,27928.19,27928.19,0],["2022-05-23",27928.19,27928.19,27928.19,27928.19,0],["2022-05-24",27928.19,27928.19,27928.19,27928.19,0],["2022-05-25",27928.19,27928.19,27928.19,27928.19,0],["2022-05-26",27928.19,27928.19,27928.19,27928.19,0],["2022-05-27",27928.19,27928.19,27928.19,27928.19,0],["2022-05-30",27928.19,27928.19,27928.19,27928.19,0],["2022-05-31",27928.19,27928.19,27928.19,27928.19,0],["2022-06-01",27928.19,27928.19,27928.19,27928.19,0],["2022-06-02",27928.19,27928.19,27928.19,27928.19,0],["2022-06-03",27928.19,27928.19,27928.19,27928.19,0],["2022-06-06",27928.19,27928.19,27928.19,27928.19,0],["2022-06-07",27928.19,27928.19,27928.19,27928.19,0],["2022-06-08",27928.19,27928.19,27928.19,27928.19,0],["2022-06-09",27928.19,27928.19,27928.19,27928.19,100],["2022-06-10",27928.19,27928.19,27928.19,27928.19,0],["2022-06-13",27928.19,27928.19,27928.19,27928.19,0],["2022-06-14",27928.19,27928.19,27928.19,27928.19,0],["2022-06-15",27928.19,27928.19,27928.19,27928.19,0],["2022-06-16",27928.19,27928.19,27928.19,27928.19,0],["2022-06-17",27928.19,27928.19,27928.19,27928.19,0],["2022-06-20",27928.19,27928.19,27928.19,27928.19,0],["2022-06-21",27928.19,27928.19,27928.19,27928.19,0],["2022-06-22",27928.19,27928.19,27928.19,27928.19,0],["2022-06-23",27928.19,27928.19,27928.19,27928.19,0],["2022-06-24",27928.19,27928.19,27928.19,27928.19,0],["2022-06-27",25309.92,26269.95,25309.92,26269.95,400],["2022-06-28",26269.95,26269.95,26269.95,26269.95,0],["2022-06-29",26269.95,26269.95,26269.95,26269.95,0],["2022-06-30",26182.68,26182.68,26182.68,26182.68,200],["2022-07-01",26182.68,26182.68,26182.68,26182.68,100],["2022-07-04",27055.44,27055.44,27055.44,27055.44,100],["2022-07-05",27317.26,27317.26,27317.26,27317.26,4000],["2022-07-06",27317.26,27317.26,27317.26,27317.26,0],["2022-07-07",27317.26,27317.26,27317.26,27317.26,0],["2022-07-08",27317.26,27317.26,27317.26,27317.26,0],["2022-07-11",27317.26,27317.26,27317.26,27317.26,0],["2022-07-12",27317.26,27317.26,27317.26,27317.26,0],["2022-07-13",27317.26,27317.26,27317.26,27317.26,0],["2022-07-14",27317.26,27317.26,27317.26,27317.26,0],["2022-07-15",27317.26,27317.26,27317.26,27317.26,0],["2022-07-18",27317.26,27317.26,27317.26,27317.26,0],["2022-07-19",27317.26,27317.26,27317.26,27317.26,0],["2022-07-20",29935.53,29935.53,29935.53,29935.53,100],["2022-07-21",29935.53,29935.53,29935.53,29935.53,0],["2022-07-22",29935.53,29935.53,29935.53,29935.53,0],["2022-07-25",32641.07,32641.07,32641.07,32641.07,100],["2022-07-26",32641.07,32641.07,32641.07,32641.07,0],["2022-07-27",32641.07,32641.07,32641.07,32641.07,0],["2022-07-28",32641.07,32641.07,32641.07,32641.07,0],["2022-07-29",32641.07,32641.07,32641.07,32641.07,0],["2022-08-01",32641.07,32641.07,32641.07,32641.07,0],["2022-08-02",29411.88,31419.22,29411.88,31419.22,200],["2022-08-03",31419.22,31419.22,31419.22,31419.22,0],["2022-08-04",31419.22,31419.22,31419.22,31419.22,0],["2022-08-05",28364.57,30546.46,28364.57,30546.46,500],["2022-08-08",30546.46,30546.46,30546.46,30546.46,300],["2022-08-09",27491.81,27491.81,27491.81,27491.81,100],["2022-08-10",27491.81,29586.43,27491.81,29586.43,300],["2022-08-11",31244.66,31244.66,31244.66,31244.66,200],["2022-08-12",30982.84,30982.84,30982.84,30982.84,400],["2022-08-15",30982.84,33110.02,30982.84,32370.13,1500],["2022-08-16",32370.13,32370.13,32370.13,32370.13,0],["2022-08-17",32370.13,32370.13,32370.13,32370.13,100],["2022-08-18",32370.13,32370.13,32370.13,32370.13,0],["2022-08-19",29133.12,29133.12,29133.12,29133.12,100],["2022-08-22",29133.12,29133.12,29133.12,29133.12,0],["2022-08-23",29133.12,29133.12,29133.12,29133.12,0],["2022-08-24",29133.12,29133.12,29133.12,29133.12,0],["2022-08-25",29133.12,29133.12,29133.12,29133.12,0],["2022-08-26",26820.96,29133.12,26820.96,29133.12,200],["2022-08-29",29133.12,29133.12,29133.12,29133.12,0],["2022-08-30",29133.12,29133.12,29133.12,29133.12,0],["2022-08-31",26358.53,29133.12,26358.53,29133.12,200],["2022-09-05",26266.05,31445.27,26266.05,31445.27,800],["2022-09-06",28300.74,28300.74,28300.74,28300.74,100],["2022-09-07",28300.74,28300.74,28300.74,28300.74,0],["2022-09-08",28300.74,28300.74,28300.74,28300.74,0],["2022-09-09",28300.74,28300.74,28300.74,28300.74,0],["2022-09-12",28300.74,28300.74,28300.74,28300.74,0],["2022-09-13",28300.74,28300.74,28300.74,28300.74,0],["2022-09-14",28300.74,28300.74,28300.74,28300.74,0],["2022-09-15",27745.82,27745.82,27745.82,27745.82,300],["2022-09-16",27745.82,27745.82,27745.82,27745.82,0],["2022-09-19",27745.82,27745.82,27745.82,27745.82,0],["2022-09-20",27745.82,27745.82,27745.82,27745.82,0],["2022-09-21",27745.82,27745.82,27745.82,27745.82,0],["2022-09-22",24971.24,24971.24,24971.24,24971.24,100],["2022-09-23",23768.92,23768.92,23768.92,23768.92,100],["2022-09-26",23768.92,23768.92,23768.92,23768.92,0],["2022-09-27",26081.07,26081.07,26081.07,26081.07,100],["2022-09-28",26081.07,26081.07,26081.07,26081.07,0],["2022-09-29",26081.07,26081.07,26081.07,26081.07,0],["2022-09-30",28208.25,28208.25,28208.25,28208.25,100],["2022-10-03",28208.25,28208.25,28208.25,28208.25,0],["2022-10-04",28208.25,28208.25,28208.25,28208.25,0],["2022-10-05",28208.25,28208.25,28208.25,28208.25,0],["2022-10-06",28208.25,28208.25,28208.25,28208.25,0],["2022-10-07",28208.25,28208.25,28208.25,28208.25,0],["2022-10-10",28208.25,28208.25,28208.25,28208.25,0],["2022-10-11",28208.25,28208.25,28208.25,28208.25,0],["2022-10-12",28208.25,28208.25,28208.25,28208.25,0],["2022-10-13",28208.25,28208.25,28208.25,28208.25,0],["2022-10-14",25896.1,28208.25,25896.1,28208.25,200],["2022-10-17",28208.25,28208.25,28208.25,28208.25,0],["2022-10-18",28208.25,28208.25,28208.25,28208.25,0],["2022-10-19",28208.25,28208.25,28208.25,28208.25,0],["2022-10-20",28208.25,28208.25,28208.25,28208.25,0],["2022-10-21",28208.25,28208.25,28208.25,28208.25,0],["2022-10-24",28208.25,28208.25,28208.25,28208.25,0],["2022-10-25",28208.25,28208.25,28208.25,28208.25,0],["2022-10-26",28208.25,28208.25,28208.25,28208.25,0],["2022-10-27",28208.25,28208.25,28208.25,28208.25,0],["2022-10-28",28208.25,28208.25,28208.25,28208.25,0],["2022-10-31",28208.25,28208.25,28208.25,28208.25,0],["2022-11-01",28208.25,28208.25,28208.25,28208.25,0],["2022-11-02",28208.25,28208.25,28208.25,28208.25,0],["2022-11-03",28208.25,28208.25,28208.25,28208.25,0],["2022-11-04",28208.25,28208.25,28208.25,28208.25,0],["2022-11-07",25433.67,27745.82,25433.67,27745.82,600],["2022-11-08",27745.82,27745.82,27745.82,27745.82,0],["2022-11-09",27745.82,27745.82,27745.82,27745.82,0],["2022-11-10",27745.82,27745.82,27745.82,27745.82,0],["2022-11-11",27745.82,27745.82,27745.82,27745.82,0],["2022-11-14",27745.82,27745.82,27745.82,27745.82,0],["2022-11-15",25896.1,25896.1,25896.1,25896.1,100],["2022-11-16",25896.1,25896.1,25896.1,25896.1,400],["2022-11-17",23306.49,26820.96,23306.49,26820.96,1200],["2022-11-18",24138.87,26820.96,24138.87,26820.96,200],["2022-11-21",26820.96,26820.96,26820.96,26820.96,0],["2022-11-22",26820.96,26820.96,26820.96,26820.96,0],["2022-11-23",26820.96,26820.96,26820.96,26820.96,0],["2022-11-24",26820.96,26820.96,26820.96,26820.96,0],["2022-11-25",26820.96,26820.96,24971.24,24971.24,1500],["2022-11-28",27468.37,27468.37,27468.37,27468.37,100],["2022-11-29",27745.82,27745.82,27745.82,27745.82,100],["2022-11-30",27745.82,27745.82,27745.82,27745.82,0],["2022-12-01",27745.82,27745.82,27745.82,27745.82,0],["2022-12-02",27745.82,27745.82,27745.82,27745.82,0],["2022-12-05",27745.82,27745.82,27745.82,27745.82,0],["2022-12-06",27745.82,27745.82,27745.82,27745.82,0],["2022-12-07",27745.82,27745.82,27745.82,27745.82,0],["2022-12-08",28208.25,28208.25,28208.25,28208.25,100],["2022-12-09",28208.25,28208.25,28208.25,28208.25,0],["2022-12-12",28208.25,28208.25,28208.25,28208.25,0],["2022-12-13",28208.25,28208.25,28208.25,28208.25,0],["2022-12-14",28208.25,28208.25,28208.25,28208.25,0],["2022-12-15",28208.25,28208.25,28208.25,28208.25,0],["2022-12-16",28208.25,28208.25,28208.25,28208.25,0],["2022-12-19",28208.25,28208.25,28208.25,28208.25,0],["2022-12-20",28208.25,28208.25,28208.25,28208.25,0],["2022-12-21",27745.82,27745.82,27745.82,27745.82,100],["2022-12-22",27745.82,27745.82,27745.82,27745.82,0],["2022-12-23",27745.82,27745.82,27745.82,27745.82,0],["2022-12-26",27745.82,27745.82,27745.82,27745.82,0],["2022-12-27",27745.82,27745.82,27745.82,27745.82,0],["2022-12-28",27745.82,27745.82,27745.82,27745.82,0],["2022-12-29",28300.74,28300.74,27745.82,27745.82,500],["2022-12-30",27745.82,27745.82,27745.82,27745.82,0],["2023-01-03",30520.41,30520.41,30520.41,30520.41,100],["2023-01-04",30520.41,30520.41,30520.41,30520.41,0],["2023-01-05",30520.41,30520.41,30520.41,30520.41,0],["2023-01-06",30520.41,30520.41,30520.41,30520.41,0],["2023-01-09",30520.41,30520.41,30520.41,30520.41,0],["2023-01-10",30520.41,30520.41,30520.41,30520.41,0],["2023-01-11",30520.41,30520.41,30520.41,30520.41,0],["2023-01-12",30520.41,30520.41,30520.41,30520.41,0],["2023-01-13",30520.41,30520.41,30520.41,30520.41,0],["2023-01-16",30520.41,30520.41,30520.41,30520.41,0],["2023-01-17",30520.41,30520.41,30520.41,30520.41,0],["2023-01-18",30520.41,30520.41,30520.41,30520.41,0],["2023-01-19",30520.41,30520.41,30520.41,30520.41,0],["2023-01-27",30520.41,30520.41,30520.41,30520.41,0],["2023-01-30",30520.41,30520.41,30520.41,30520.41,0],["2023-01-31",30520.41,30520.41,30520.41,30520.41,0],["2023-02-01",30520.41,30520.41,30520.41,30520.41,0],["2023-02-02",30520.41,30520.41,30520.41,30520.41,0],["2023-02-03",30520.41,30520.41,30520.41,30520.41,0],["2023-02-06",30520.41,30520.41,30520.41,30520.41,0],["2023-02-07",30520.41,30520.41,30520.41,30520.41,0],["2023-02-08",30520.41,30520.41,30520.41,30520.41,0],["2023-02-09",30520.41,30520.41,30520.41,30520.41,0],["2023-02-10",30520.41,30520.41,30520.41,30520.41,0],["2023-02-13",30520.41,30520.41,30520.41,30520.41,0],["2023-02-14",30520.41,30520.41,30520.41,30520.41,0],["2023-02-15",30520.41,30520.41,30520.41,30520.41,0],["2023-02-16",30520.41,30520.41,30520.41,30520.41,0],["2023-02-17",30520.41,30520.41,30520.41,30520.41,0],["2023-02-20",30520.41,30520.41,30520.41,30520.41,0],["2023-02-21",30520.41,30520.41,30520.41,30520.41,0],["2023-02-22",30520.41,30520.41,30520.41,30520.41,0],["2023-02-23",30520.41,30520.41,30520.41,30520.41,0],["2023-02-24",30520.41,30520.41,30520.41,30520.41,0],["2023-02-27",30520.41,30520.41,30520.41,30520.41,0],["2023-02-28",30520.41,30520.41,30520.41,30520.41,0],["2023-03-01",30520.41,30520.41,30520.41,30520.41,0],["2023-03-02",30520.41,30520.41,30520.41,30520.41,0],["2023-03-03",30520.41,30520.41,30520.41,30520.41,0],["2023-03-06",30520.41,30520.41,30520.41,30520.41,0],["2023-03-07",30520.41,30520.41,30520.41,30520.41,0],["2023-03-08",30520.41,30520.41,30520.41,30520.41,0],["2023-03-09",30520.41,30520.41,30520.41,30520.41,0],["2023-03-10",30520.41,30520.41,30520.41,30520.41,0],["2023-03-13",30520.41,30520.41,30520.41,30520.41,0],["2023-03-14",30520.41,30520.41,30520.41,30520.41,0],["2023-03-15",30520.41,30520.41,30520.41,30520.41,0],["2023-03-16",30520.41,30520.41,30520.41,30520.41,0],["2023-03-17",30520.41,30520.41,30520.41,30520.41,0],["2023-03-20",30520.41,30520.41,30520.41,30520.41,0],["2023-03-21",30520.41,30520.41,30520.41,30520.41,0],["2023-03-22",30520.41,30520.41,30520.41,30520.41,0],["2023-03-23",30520.41,30520.41,30520.41,30520.41,0],["2023-03-24",30520.41,30520.41,30520.41,30520.41,0],["2023-03-27",30520.41,30520.41,30520.41,30520.41,0],["2023-03-28",30520.41,30520.41,30520.41,30520.41,0],["2023-03-29",30520.41,30520.41,30520.41,30520.41,0],["2023-03-30",30520.41,30520.41,30520.41,30520.41,0],["2023-03-31",30520.41,30520.41,30520.41,30520.41,0],["2023-04-03",30520.41,30520.41,30520.41,30520.41,0],["2023-04-04",30520.41,30520.41,30520.41,30520.41,0],["2023-04-05",30520.41,30520.41,30520.41,30520.41,0],["2023-04-06",30520.41,30520.41,30520.41,30520.41,0],["2023-04-07",30520.41,30520.41,30520.41,30520.41,0],["2023-04-10",30520.41,30520.41,30520.41,30520.41,0],["2023-04-11",30520.41,30520.41,30520.41,30520.41,0],["2023-04-12",27468.37,27468.37,27468.37,27468.37,100],["2023-04-13",24971.24,24971.24,24971.24,24971.24,100],["2023-04-14",22659.09,22659.09,22659.09,22659.09,500],["2023-04-17",24878.76,24878.76,24878.76,24878.76,100],["2023-04-18",23029.03,23029.03,23029.03,23029.03,100],["2023-04-19",25248.7,25248.7,21364.28,21364.28,300],["2023-04-20",23491.46,23491.46,22474.12,22474.12,200],["2023-04-21",24693.78,24693.78,24693.78,24693.78,200],["2023-04-24",24971.24,24971.24,24971.24,24971.24,200],["2023-04-25",24971.24,24971.24,24971.24,24971.24,0],["2023-04-26",27468.37,27468.37,27468.37,27468.37,100],["2023-04-27",27283.39,27283.39,27283.39,27283.39,300],["2023-04-28",27283.39,27283.39,27283.39,27283.39,0],["2023-05-04",27283.39,27283.39,27283.39,27283.39,0],["2023-05-05",27283.39,27283.39,27283.39,27283.39,0],["2023-05-08",26358.53,26358.53,25803.62,26173.56,3800],["2023-05-09",26173.56,26173.56,26173.56,26173.56,0],["2023-05-10",26173.56,26173.56,26173.56,26173.56,0],["2023-05-11",26173.56,26173.56,26173.56,26173.56,0],["2023-05-12",26358.53,26543.51,26358.53,26543.51,900],["2023-05-15",26543.51,26543.51,26543.51,26543.51,0],["2023-05-16",26543.51,26543.51,26543.51,26543.51,0],["2023-05-17",26081.07,26081.07,26081.07,26081.07,1000],["2023-05-18",26081.07,26081.07,26081.07,26081.07,0],["2023-05-19",26081.07,26081.07,26081.07,26081.07,0],["2023-05-22",23491.46,23491.46,23491.46,23491.46,500],["2023-05-23",25803.62,25803.62,25803.62,25803.62,100],["2023-05-24",28023.28,28023.28,28023.28,28023.28,100],["2023-05-25",28023.28,28023.28,28023.28,28023.28,0],["2023-05-26",28023.28,28023.28,28023.28,28023.28,0],["2023-05-29",25988.59,25988.59,25988.59,25988.59,1000],["2023-05-30",28578.2,28578.2,28578.2,28578.2,100],["2023-05-31",28578.2,28578.2,28578.2,28578.2,0],["2023-06-01",28578.2,28578.2,28578.2,28578.2,0],["2023-06-02",28578.2,28578.2,28578.2,28578.2,0],["2023-06-05",28578.2,28578.2,28578.2,28578.2,0],["2023-06-06",28578.2,28578.2,28578.2,28578.2,0],["2023-06-07",28578.2,28578.2,28578.2,28578.2,0],["2023-06-08",28578.2,28578.2,28578.2,28578.2,0],["2023-06-09",28578.2,28578.2,28578.2,28578.2,0],["2023-06-12",28578.2,28578.2,28578.2,28578.2,0],["2023-06-13",28578.2,28578.2,28578.2,28578.2,0],["2023-06-14",28578.2,28578.2,28578.2,28578.2,0],["2023-06-15",28578.2,28578.2,28578.2,28578.2,0],["2023-06-16",27054.03,27054.03,27054.03,27054.03,400],["2023-06-19",27054.03,27054.03,27054.03,27054.03,0],["2023-06-20",27054.03,27054.03,27054.03,27054.03,0],["2023-06-21",27054.03,27054.03,27054.03,27054.03,0],["2023-06-22",27054.03,27054.03,27054.03,27054.03,0],["2023-06-23",27244.55,27244.55,27244.55,27244.55,1600],["2023-06-26",27244.55,27244.55,27244.55,27244.55,0],["2023-06-27",27244.55,27244.55,26958.77,26958.77,1700],["2023-06-28",26958.77,26958.77,26958.77,26958.77,0],["2023-06-29",26958.77,26958.77,26958.77,26958.77,0],["2023-06-30",26958.77,26958.77,26958.77,26958.77,0],["2023-07-03",26958.77,26958.77,26958.77,26958.77,0],["2023-07-04",26958.77,26958.77,26958.77,26958.77,4000],["2023-07-05",26958.77,26958.77,26958.77,26958.77,0],["2023-07-06",26672.99,26672.99,26672.99,26672.99,1000],["2023-07-07",26672.99,26672.99,26672.99,26672.99,0],["2023-07-10",27149.29,27149.29,27149.29,27149.29,100],["2023-07-11",27149.29,27149.29,27149.29,27149.29,0],["2023-07-12",27149.29,27149.29,27149.29,27149.29,0],["2023-07-13",27149.29,27149.29,27149.29,27149.29,0],["2023-07-14",27149.29,27149.29,27149.29,27149.29,0],["2023-07-17",27149.29,27149.29,27149.29,27149.29,0],["2023-07-18",26482.46,26482.46,26482.46,26482.46,300],["2023-07-19",27054.03,27149.29,27054.03,27149.29,600],["2023-07-20",29816.59,29816.59,29816.59,29816.59,100],["2023-07-21",30007.11,30007.11,30007.11,30007.11,2600],["2023-07-24",30007.11,30007.11,30007.11,30007.11,0],["2023-07-25",30007.11,30007.11,30007.11,30007.11,0],["2023-07-26",30007.11,30007.11,30007.11,30007.11,0],["2023-07-27",27054.03,27054.03,27054.03,27054.03,200],["2023-07-28",29721.33,29721.33,29721.33,29721.33,100],["2023-07-31",26768.25,26768.25,26768.25,26768.25,1000],["2023-08-01",26768.25,26768.25,26768.25,26768.25,1100],["2023-08-02",29435.55,29435.55,29435.55,29435.55,100],["2023-08-03",29435.55,29435.55,29435.55,29435.55,0],["2023-08-04",32293.36,32293.36,26577.73,26577.73,400],["2023-08-07",29149.76,29149.76,29149.76,29149.76,100],["2023-08-08",26387.2,26387.2,26387.2,26387.2,300],["2023-08-09",24386.73,24386.73,24386.73,24386.73,200],["2023-08-10",26768.25,26768.25,26768.25,26768.25,100],["2023-08-11",26768.25,26768.25,26768.25,26768.25,100],["2023-08-14",29435.55,29435.55,29435.55,29435.55,100],["2023-08-15",29435.55,29435.55,29435.55,29435.55,0],["2023-08-16",29435.55,29435.55,29435.55,29435.55,0],["2023-08-17",29435.55,29435.55,29435.55,29435.55,0],["2023-08-18",29435.55,29435.55,29435.55,29435.55,0],["2023-08-21",29435.55,29435.55,29435.55,29435.55,0],["2023-08-22",32293.36,32293.36,26577.73,26577.73,200],["2023-08-23",29149.76,29149.76,29149.76,29149.76,100],["2023-08-24",29149.76,29149.76,29149.76,29149.76,0],["2023-08-25",32007.58,32007.58,32007.58,32007.58,100],["2023-08-28",32007.58,32007.58,32007.58,32007.58,0],["2023-08-29",32007.58,32007.58,32007.58,32007.58,0],["2023-08-30",32007.58,32007.58,32007.58,32007.58,0],["2023-08-31",32007.58,32007.58,32007.58,32007.58,0],["2023-09-05",32007.58,32007.58,32007.58,32007.58,0],["2023-09-06",35151.18,35151.18,35151.18,35151.18,100],["2023-09-07",35151.18,35151.18,35151.18,35151.18,0],["2023-09-08",35151.18,35151.18,35151.18,35151.18,0],["2023-09-11",35151.18,35151.18,35151.18,35151.18,0],["2023-09-12",35151.18,35151.18,35151.18,35151.18,0],["2023-09-13",35151.18,35151.18,35151.18,35151.18,0],["2023-09-14",35151.18,35151.18,35151.18,35151.18,0],["2023-09-15",35151.18,35151.18,35151.18,35151.18,0],["2023-09-18",35151.18,35151.18,35151.18,35151.18,0],["2023-09-19",35151.18,35151.18,35151.18,35151.18,0],["2023-09-20",35151.18,35151.18,35151.18,35151.18,0],["2023-09-21",35151.18,35151.18,35151.18,35151.18,0],["2023-09-22",35151.18,35151.18,35151.18,35151.18,0],["2023-09-25",35151.18,35151.18,35151.18,35151.18,0],["2023-09-26",35151.18,35151.18,35151.18,35151.18,0],["2023-09-27",35151.18,35151.18,35151.18,35151.18,0],["2023-09-28",35151.18,35151.18,35151.18,35151.18,0],["2023-09-29",35151.18,35151.18,35151.18,35151.18,0],["2023-10-02",35151.18,35151.18,35151.18,35151.18,0],["2023-10-03",35151.18,35151.18,35151.18,35151.18,0],["2023-10-04",35151.18,35151.18,35151.18,35151.18,0],["2023-10-05",35151.18,35151.18,35151.18,35151.18,0],["2023-10-06",38104.27,38104.27,31721.8,31721.8,200],["2023-10-09",31721.8,31721.8,31721.8,31721.8,0],["2023-10-10",31721.8,31721.8,31721.8,31721.8,0],["2023-10-11",31721.8,31721.8,31721.8,31721.8,0],["2023-10-12",31721.8,31721.8,31721.8,31721.8,0],["2023-10-13",31721.8,31721.8,31721.8,31721.8,0],["2023-10-16",34865.4,34865.4,34865.4,34865.4,100],["2023-10-17",34865.4,34865.4,34865.4,34865.4,0],["2023-10-18",34865.4,34865.4,34865.4,34865.4,0],["2023-10-19",34865.4,34865.4,34865.4,34865.4,0],["2023-10-20",34865.4,34865.4,34865.4,34865.4,0],["2023-10-23",34865.4,34865.4,34865.4,34865.4,0],["2023-10-24",34865.4,34865.4,34865.4,34865.4,0],["2023-10-25",38294.79,38294.79,31436.02,31436.02,200],["2023-10-26",31436.02,31436.02,31436.02,31436.02,0],["2023-10-27",31436.02,31436.02,31436.02,31436.02,0],["2023-10-30",28292.42,28292.42,28292.42,28292.42,600],["2023-10-31",28292.42,28292.42,28292.42,28292.42,0],["2023-11-01",28292.42,28292.42,28292.42,28292.42,0],["2023-11-02",31054.98,31054.98,31054.98,31054.98,100],["2023-11-03",31054.98,31054.98,31054.98,31054.98,0],["2023-11-06",31054.98,31054.98,31054.98,31054.98,0],["2023-11-07",34103.32,34103.32,34103.32,34103.32,100],["2023-11-08",34103.32,34103.32,34103.32,34103.32,0],["2023-11-09",34103.32,34103.32,34103.32,34103.32,0],["2023-11-10",34103.32,34103.32,34103.32,34103.32,0],["2023-11-13",34103.32,34103.32,34103.32,34103.32,0],["2023-11-14",34103.32,34103.32,34103.32,34103.32,0],["2023-11-15",34103.32,34103.32,34103.32,34103.32,0],["2023-11-16",34103.32,34103.32,34103.32,34103.32,0],["2023-11-17",34103.32,34103.32,34103.32,34103.32,0],["2023-11-20",34103.32,34103.32,34103.32,34103.32,0],["2023-11-21",34103.32,34103.32,34103.32,34103.32,0],["2023-11-22",34103.32,34103.32,34103.32,34103.32,0],["2023-11-23",34103.32,34103.32,34103.32,34103.32,0],["2023-11-24",34103.32,34103.32,34103.32,34103.32,0],["2023-11-27",34103.32,34103.32,34103.32,34103.32,0],["2023-11-28",34103.32,34103.32,34103.32,34103.32,0],["2023-11-29",34103.32,34103.32,34103.32,34103.32,0],["2023-11-30",34103.32,34103.32,34103.32,34103.32,0],["2023-12-01",34103.32,34103.32,34103.32,34103.32,0],["2023-12-04",34103.32,34103.32,34103.32,34103.32,0],["2023-12-05",34103.32,34103.32,34103.32,34103.32,0],["2023-12-06",34103.32,34103.32,34103.32,34103.32,0],["2023-12-07",34103.32,34103.32,34103.32,34103.32,0],["2023-12-08",34103.32,34103.32,34103.32,34103.32,0],["2023-12-11",30769.19,30769.19,30769.19,30769.19,100],["2023-12-12",27720.85,27720.85,27720.85,27720.85,200],["2023-12-13",30483.41,30483.41,25529.86,25529.86,300],["2023-12-14",28006.64,28006.64,24291.47,24291.47,1200],["2023-12-15",26672.99,26672.99,26672.99,26672.99,300],["2023-12-18",26672.99,26672.99,26672.99,26672.99,100],["2023-12-19",29340.28,29340.28,29340.28,29340.28,100],["2023-12-20",29340.28,29340.28,29340.28,29340.28,0],["2023-12-21",29340.28,29340.28,29340.28,29340.28,0],["2023-12-22",29340.28,29340.28,29340.28,29340.28,0],["2023-12-25",30292.89,32198.1,26482.46,29340.28,4900],["2023-12-26",32102.84,32102.84,32102.84,32102.84,100],["2023-12-27",31436.02,31436.02,31436.02,31436.02,1000],["2023-12-28",31436.02,31436.02,31436.02,31436.02,0],["2023-12-29",31436.02,31436.02,31436.02,31436.02,0],["2024-01-02",31436.02,31436.02,31436.02,31436.02,0],["2024-01-03",28292.42,28292.42,28292.42,28292.42,500],["2024-01-04",28197.16,28197.16,28197.16,28197.16,700],["2024-01-05",28197.16,28197.16,28197.16,28197.16,0],["2024-01-08",28197.16,28197.16,28197.16,28197.16,0],["2024-01-09",28197.16,28197.16,28197.16,28197.16,100],["2024-01-10",28197.16,28197.16,28197.16,28197.16,0],["2024-01-11",28197.16,28197.16,28197.16,28197.16,0],["2024-01-12",28197.16,28197.16,28197.16,28197.16,0],["2024-01-15",28197.16,28197.16,28197.16,28197.16,0],["2024-01-16",28197.16,28197.16,28197.16,28197.16,0],["2024-01-17",28197.16,28197.16,28197.16,28197.16,0],["2024-01-18",28197.16,28197.16,28197.16,28197.16,0],["2024-01-19",28197.16,28197.16,28197.16,28197.16,0],["2024-01-22",28197.16,28197.16,28197.16,28197.16,0],["2024-01-23",28197.16,28197.16,28197.16,28197.16,0],["2024-01-24",28197.16,28197.16,28197.16,28197.16,0],["2024-01-25",28197.16,28197.16,28197.16,28197.16,0],["2024-01-26",28197.16,28197.16,28197.16,28197.16,0],["2024-01-29",28197.16,28197.16,28197.16,28197.16,0],["2024-01-30",28197.16,28197.16,28197.16,28197.16,0],["2024-01-31",28197.16,28197.16,28197.16,28197.16,0],["2024-02-01",28197.16,28197.16,28197.16,28197.16,0],["2024-02-02",28197.16,28197.16,28197.16,28197.16,0],["2024-02-05",28197.16,28197.16,28197.16,28197.16,0],["2024-02-06",28197.16,28197.16,28197.16,28197.16,0],["2024-02-07",30007.11,30007.11,30007.11,30007.11,100],["2024-02-15",30007.11,30007.11,30007.11,30007.11,0],["2024-02-16",30007.11,30007.11,30007.11,30007.11,0],["2024-02-19",30007.11,30007.11,30007.11,30007.11,0],["2024-02-20",30007.11,30007.11,30007.11,30007.11,0],["2024-02-21",30007.11,30007.11,30007.11,30007.11,0],["2024-02-22",30007.11,30007.11,30007.11,30007.11,0],["2024-02-23",28578.2,28578.2,28578.2,28578.2,300],["2024-02-26",28578.2,28578.2,28578.2,28578.2,0],["2024-02-27",29816.59,29816.59,29816.59,29816.59,100],["2024-02-28",29816.59,29816.59,29816.59,29816.59,0],["2024-02-29",29816.59,29816.59,29816.59,29816.59,0],["2024-03-01",26863.51,26863.51,26863.51,26863.51,1200],["2024-03-04",26863.51,26863.51,26863.51,26863.51,72800],["2024-03-05",26863.51,26863.51,26863.51,26863.51,0],["2024-03-06",24196.21,26672.99,24196.21,26672.99,1900],["2024-03-07",26672.99,26672.99,26672.99,26672.99,8900],["2024-03-08",26672.99,26672.99,26672.99,26672.99,0],["2024-03-11",24005.69,24005.69,24005.69,24005.69,1600],["2024-03-12",24005.69,24005.69,24005.69,24005.69,0],["2024-03-13",26387.2,26387.2,26387.2,26387.2,100],["2024-03-14",26291.94,28959.24,23910.43,28959.24,3400],["2024-03-15",28959.24,28959.24,28959.24,28959.24,0],["2024-03-18",28959.24,28959.24,28959.24,28959.24,0],["2024-03-19",28959.24,28959.24,28959.24,28959.24,0],["2024-03-20",29816.59,29816.59,29816.59,29816.59,100],["2024-03-21",26863.51,28292.42,26863.51,28292.42,2000],["2024-03-22",28292.42,30388.15,28292.42,30388.15,200],["2024-03-25",30388.15,30388.15,30388.15,30388.15,0],["2024-03-26",30388.15,33341.23,30388.15,33341.23,200],["2024-03-27",30959.72,30959.72,30007.11,30959.72,1600],["2024-03-28",30959.72,33341.23,28006.64,28006.64,1900],["2024-03-29",30769.19,30769.19,25339.34,30578.67,800],["2024-04-01",30578.67,30578.67,30578.67,30578.67,0],["2024-04-02",31912.32,31912.32,31912.32,31912.32,100],["2024-04-03",31912.32,31912.32,31912.32,31912.32,0],["2024-04-04",31912.32,31912.32,31912.32,31912.32,0],["2024-04-05",31912.32,31912.32,31912.32,31912.32,0],["2024-04-08",31912.32,31912.32,31912.32,31912.32,0],["2024-04-09",31912.32,31912.32,31912.32,31912.32,0],["2024-04-10",31912.32,31912.32,31912.32,31912.32,0],["2024-04-11",31912.32,31912.32,31912.32,31912.32,0],["2024-04-12",31912.32,31912.32,31912.32,31912.32,0],["2024-04-15",31912.32,31912.32,31912.32,31912.32,0],["2024-04-16",31912.32,31912.32,31912.32,31912.32,404528],["2024-04-17",28768.72,29530.81,28768.72,29530.81,169008],["2024-04-19",26672.99,26672.99,26672.99,26672.99,9606],["2024-04-22",29149.76,29149.76,24196.21,24196.21,400],["2024-04-23",26577.73,26577.73,26577.73,26577.73,100],["2024-04-24",28959.24,28959.24,28959.24,28959.24,100],["2024-04-25",28959.24,28959.24,28959.24,28959.24,0],["2024-04-26",26101.42,26101.42,26101.42,26101.42,200],["2024-05-02",28482.94,28482.94,26101.42,26101.42,200],["2024-05-03",28387.68,28387.68,28387.68,28387.68,100],["2024-05-06",29435.55,29530.81,29435.55,29530.81,12800],["2024-05-07",26577.73,26577.73,26577.73,26577.73,100],["2024-05-08",29149.76,29149.76,29149.76,29149.76,100],["2024-05-09",26291.94,26291.94,26291.94,26291.94,100],["2024-05-10",28863.98,28863.98,28863.98,28863.98,100],["2024-05-13",28863.98,28863.98,28863.98,28863.98,0],["2024-05-14",28863.98,28863.98,28863.98,28863.98,0],["2024-05-15",28863.98,28863.98,28863.98,28863.98,0],["2024-05-16",28863.98,28863.98,28863.98,28863.98,0],["2024-05-17",31721.8,31721.8,31436.02,31436.02,200],["2024-05-20",31436.02,31436.02,31436.02,31436.02,0],["2024-05-21",31436.02,31436.02,31436.02,31436.02,0],["2024-05-22",31436.02,31436.02,31436.02,31436.02,0],["2024-05-23",28578.2,28578.2,28292.42,28292.42,1200],["2024-05-24",31054.98,31054.98,31054.98,31054.98,100],["2024-05-27",31054.98,31054.98,31054.98,31054.98,0],["2024-05-28",28006.64,28006.64,28006.64,28006.64,100],["2024-05-29",30388.15,30388.15,30388.15,30388.15,100],["2024-05-30",30388.15,30388.15,30388.15,30388.15,0],["2024-05-31",33341.23,33341.23,33341.23,33341.23,100],["2024-06-03",33341.23,33341.23,33341.23,33341.23,0],["2024-06-04",33341.23,33341.23,33341.23,33341.23,0],["2024-06-05",33341.23,33341.23,33341.23,33341.23,0],["2024-06-06",33341.23,33341.23,33341.23,33341.23,0],["2024-06-07",33341.23,33341.23,33341.23,33341.23,0],["2024-06-10",31436.02,31436.02,31436.02,31436.02,900],["2024-06-11",34008.06,34008.06,28673.46,30483.41,600],["2024-06-12",30483.41,30483.41,27720.85,27720.85,200],["2024-06-13",30388.15,30388.15,30388.15,30388.15,100],["2024-06-14",27435.07,27435.07,27435.07,27435.07,1100],["2024-06-17",27435.07,27435.07,27435.07,27435.07,0],["2024-06-18",29911.85,29911.85,29911.85,29911.85,100],["2024-06-19",29911.85,29911.85,29911.85,29911.85,0],["2024-06-20",27054.03,27054.03,27054.03,27054.03,100],["2024-06-21",29435.55,29435.55,29435.55,29435.55,100],["2024-06-24",26768.25,26768.25,26768.25,26768.25,400],["2024-06-25",27435.07,27435.07,27435.07,27435.07,200],["2024-06-26",27435.07,27435.07,27435.07,27435.07,0],["2024-06-27",28959.24,28959.24,28959.24,28959.24,100],["2024-06-28",26196.68,28578.2,26196.68,28578.2,600],["2024-07-01",28578.2,28578.2,28578.2,28578.2,0],["2024-07-02",28578.2,28578.2,28578.2,28578.2,0],["2024-07-03",28578.2,28578.2,28578.2,28578.2,0],["2024-07-04",28578.2,28578.2,28578.2,28578.2,0],["2024-07-05",28578.2,28578.2,28578.2,28578.2,0],["2024-07-08",28578.2,28578.2,28578.2,28578.2,0],["2024-07-09",28578.2,28578.2,28578.2,28578.2,0],["2024-07-10",28578.2,28578.2,28578.2,28578.2,0],["2024-07-11",28578.2,28578.2,28578.2,28578.2,0],["2024-07-12",28578.2,28578.2,28578.2,28578.2,0],["2024-07-15",31436.02,31436.02,31436.02,31436.02,100],["2024-07-16",31436.02,31436.02,31436.02,31436.02,0],["2024-07-17",31436.02,31436.02,31436.02,31436.02,0],["2024-07-18",31436.02,31436.02,31436.02,31436.02,0],["2024-07-19",31436.02,31436.02,31436.02,31436.02,0],["2024-07-22",31436.02,31436.02,31436.02,31436.02,0],["2024-07-23",31436.02,31436.02,31436.02,31436.02,0],["2024-07-24",31436.02,31436.02,31436.02,31436.02,0],["2024-07-25",31436.02,31436.02,31436.02,31436.02,0],["2024-07-26",31436.02,31436.02,31436.02,31436.02,0],["2024-07-29",31436.02,31436.02,31436.02,31436.02,0],["2024-07-30",31436.02,31436.02,31436.02,31436.02,0],["2024-07-31",31436.02,31436.02,31436.02,31436.02,0],["2024-08-01",31436.02,31436.02,31436.02,31436.02,0],["2024-08-02",31436.02,31436.02,31436.02,31436.02,0],["2024-08-05",31436.02,31436.02,31436.02,31436.02,0],["2024-08-06",31436.02,31436.02,31436.02,31436.02,0],["2024-08-07",31436.02,31436.02,31436.02,31436.02,0],["2024-08-08",31436.02,31436.02,31436.02,31436.02,0],["2024-08-09",31436.02,31436.02,31436.02,31436.02,0],["2024-08-12",31436.02,31436.02,31436.02,31436.02,0],["2024-08-13",31436.02,31436.02,31436.02,31436.02,0],["2024-08-14",31436.02,31436.02,31436.02,31436.02,0],["2024-08-15",31436.02,31436.02,31436.02,31436.02,0],["2024-08-16",31436.02,31436.02,31436.02,31436.02,0],["2024-08-19",31436.02,31436.02,31436.02,31436.02,0],["2024-08-20",31436.02,31436.02,31436.02,31436.02,0],["2024-08-21",31436.02,31436.02,31436.02,31436.02,0],["2024-08-22",31436.02,31436.02,31436.02,31436.02,0],["2024-08-23",31436.02,31436.02,31436.02,31436.02,0],["2024-08-26",31436.02,31436.02,31436.02,31436.02,0],["2024-08-27",31436.02,31436.02,31436.02,31436.02,0],["2024-08-28",31436.02,31436.02,31436.02,31436.02,0],["2024-08-29",31436.02,31436.02,31436.02,31436.02,0],["2024-08-30",31436.02,31436.02,31436.02,31436.02,0],["2024-09-04",31436.02,31436.02,31436.02,31436.02,0],["2024-09-05",31436.02,31436.02,31436.02,31436.02,0],["2024-09-06",31436.02,31436.02,31436.02,31436.02,0],["2024-09-09",31436.02,31436.02,31436.02,31436.02,0],["2024-09-10",31436.02,31436.02,31436.02,31436.02,0],["2024-09-11",31436.02,31436.02,31436.02,31436.02,0],["2024-09-12",31436.02,31436.02,31436.02,31436.02,0],["2024-09-13",31436.02,31436.02,31436.02,31436.02,0],["2024-09-16",31436.02,31436.02,31436.02,31436.02,0],["2024-09-17",31436.02,31436.02,31436.02,31436.02,0],["2024-09-18",31436.02,31436.02,31436.02,31436.02,0],["2024-09-19",31436.02,31436.02,31436.02,31436.02,0],["2024-09-20",31436.02,31436.02,31436.02,31436.02,0],["2024-09-23",31436.02,31436.02,31436.02,31436.02,0],["2024-09-24",31436.02,31436.02,31436.02,31436.02,0],["2024-09-25",31436.02,31436.02,31436.02,31436.02,0],["2024-09-26",31436.02,31436.02,31436.02,31436.02,0],["2024-09-27",31436.02,31436.02,31436.02,31436.02,0],["2024-09-30",31436.02,31436.02,31436.02,31436.02,0],["2024-10-01",31436.02,31436.02,31436.02,31436.02,0],["2024-10-02",31436.02,31436.02,31436.02,31436.02,0],["2024-10-03",31436.02,31436.02,31436.02,31436.02,0],["2024-10-04",31436.02,31436.02,31436.02,31436.02,0],["2024-10-07",31436.02,31436.02,31436.02,31436.02,0],["2024-10-08",31436.02,31436.02,31436.02,31436.02,0],["2024-10-09",31436.02,31436.02,31436.02,31436.02,0],["2024-10-10",31436.02,31436.02,31436.02,31436.02,0],["2024-10-11",31436.02,31436.02,31436.02,31436.02,0],["2024-10-14",31436.02,31436.02,31436.02,31436.02,0],["2024-10-15",31436.02,31436.02,31436.02,31436.02,0],["2024-10-16",31436.02,31436.02,31436.02,31436.02,0],["2024-10-17",31436.02,31436.02,31436.02,31436.02,0],["2024-10-18",31436.02,31436.02,31436.02,31436.02,0],["2024-10-21",31436.02,31436.02,31436.02,31436.02,0],["2024-10-22",31436.02,31436.02,31436.02,31436.02,0],["2024-10-23",31436.02,31436.02,31436.02,31436.02,0],["2024-10-24",31436.02,31436.02,31436.02,31436.02,0],["2024-10-25",31436.02,31436.02,31436.02,31436.02,0],["2024-10-28",31436.02,31436.02,31436.02,31436.02,0],["2024-10-29",28292.42,28292.42,28292.42,28292.42,100],["2024-10-30",28292.42,28292.42,28292.42,28292.42,0],["2024-10-31",28292.42,28292.42,28292.42,28292.42,0],["2024-11-01",28292.42,28292.42,28292.42,28292.42,0],["2024-11-04",28292.42,28292.42,28292.42,28292.42,0],["2024-11-05",28292.42,28292.42,28292.42,28292.42,0],["2024-11-06",28292.42,28292.42,28292.42,28292.42,0],["2024-11-07",28292.42,28292.42,28292.42,28292.42,0],["2024-11-08",28292.42,28292.42,28292.42,28292.42,0],["2024-11-11",28292.42,28292.42,28292.42,28292.42,0],["2024-11-12",28292.42,28292.42,28292.42,28292.42,0],["2024-11-13",28292.42,28292.42,28292.42,28292.42,0],["2024-11-14",28292.42,28292.42,28292.42,28292.42,0],["2024-11-15",25529.86,25529.86,25529.86,25529.86,100],["2024-11-18",27911.37,27911.37,27911.37,27911.37,100],["2024-11-19",25244.08,25244.08,25244.08,25244.08,200],["2024-11-20",25244.08,25244.08,25244.08,25244.08,0],["2024-11-21",25244.08,25244.08,25244.08,25244.08,0],["2024-11-22",25244.08,25244.08,25244.08,25244.08,0],["2024-11-25",25244.08,25244.08,25244.08,25244.08,0],["2024-11-26",25244.08,25244.08,25244.08,25244.08,0],["2024-11-27",22862.56,25148.82,22862.56,25148.82,2300],["2024-11-28",22672.04,22672.04,22672.04,22672.04,100],["2024-11-29",24196.21,24196.21,24100.95,24100.95,600],["2024-12-02",24100.95,24100.95,24100.95,24100.95,0],["2024-12-03",24100.95,24100.95,24100.95,24100.95,100],["2024-12-04",24100.95,24100.95,24100.95,24100.95,0],["2024-12-05",24100.95,24100.95,24100.95,24100.95,0],["2024-12-06",24100.95,24100.95,24100.95,24100.95,0],["2024-12-09",22195.73,22195.73,22195.73,22195.73,100],["2024-12-10",24100.95,24100.95,24100.95,24100.95,100],["2024-12-11",24100.95,24100.95,24100.95,24100.95,0],["2024-12-12",24100.95,24100.95,21719.43,23529.38,3400],["2024-12-13",21338.39,21338.39,21243.13,21338.39,1800],["2024-12-16",19433.18,23243.6,19337.91,23243.6,3400],["2024-12-17",23815.17,25529.86,21052.61,21052.61,3100],["2024-12-18",23148.34,23148.34,21052.61,21052.61,200],["2024-12-19",22862.56,22862.56,19623.7,22100.47,4700],["2024-12-20",22481.52,22481.52,22481.52,22481.52,100],["2024-12-23",22767.3,22767.3,22767.3,22767.3,100],["2024-12-24",22576.78,24958.29,22576.78,24958.29,2400],["2024-12-25",24958.29,25815.64,24958.29,25815.64,300],["2024-12-26",25815.64,25815.64,23243.6,25815.64,2400],["2024-12-27",25815.64,28387.68,23243.6,28292.42,2700],["2024-12-30",28292.42,28292.42,28292.42,28292.42,0],["2024-12-31",28292.42,28292.42,28292.42,28292.42,0],["2025-01-02",28292.42,28292.42,28292.42,28292.42,0],["2025-01-03",28292.42,28292.42,28292.42,28292.42,0],["2025-01-06",28292.42,28292.42,28292.42,28292.42,0],["2025-01-07",28292.42,28292.42,28292.42,28292.42,0],["2025-01-08",28292.42,28292.42,28292.42,28292.42,0],["2025-01-09",28292.42,28292.42,28292.42,28292.42,0],["2025-01-10",31054.98,31054.98,31054.98,31054.98,100],["2025-01-13",31054.98,31054.98,31054.98,31054.98,0],["2025-01-14",31054.98,31054.98,31054.98,31054.98,0],["2025-01-15",31054.98,31054.98,31054.98,31054.98,0],["2025-01-16",31054.98,31054.98,31054.98,31054.98,0],["2025-01-17",31054.98,31054.98,31054.98,31054.98,0],["2025-01-20",31054.98,31054.98,31054.98,31054.98,0],["2025-01-21",31054.98,31054.98,31054.98,31054.98,0],["2025-01-22",31054.98,31054.98,31054.98,31054.98,0],["2025-01-23",31054.98,31054.98,31054.98,31054.98,0],["2025-01-24",31054.98,31054.98,31054.98,31054.98,0],["2025-02-03",31054.98,31054.98,31054.98,31054.98,0],["2025-02-04",31054.98,31054.98,31054.98,31054.98,0],["2025-02-05",31054.98,31054.98,31054.98,31054.98,0],["2025-02-06",31054.98,31054.98,31054.98,31054.98,0],["2025-02-07",31054.98,31054.98,31054.98,31054.98,0],["2025-02-10",31054.98,31054.98,31054.98,31054.98,0],["2025-02-11",31054.98,31054.98,31054.98,31054.98,0],["2025-02-12",31054.98,31054.98,31054.98,31054.98,0],["2025-02-13",31054.98,31054.98,31054.98,31054.98,0],["2025-02-14",31054.98,31054.98,31054.98,31054.98,0],["2025-02-17",31054.98,31054.98,31054.98,31054.98,0],["2025-02-18",31054.98,31054.98,31054.98,31054.98,0],["2025-02-19",31054.98,31054.98,31054.98,31054.98,0],["2025-02-20",31054.98,31054.98,31054.98,31054.98,0],["2025-02-21",31054.98,31054.98,31054.98,31054.98,0],["2025-02-24",31054.98,31054.98,31054.98,31054.98,0],["2025-02-25",31054.98,31054.98,31054.98,31054.98,0],["2025-02-26",31054.98,31054.98,31054.98,31054.98,0],["2025-02-27",31054.98,31054.98,31054.98,31054.98,0],["2025-02-28",31054.98,31054.98,31054.98,31054.98,0],["2025-03-03",31054.98,31054.98,31054.98,31054.98,0],["2025-03-04",31054.98,31054.98,31054.98,31054.98,0],["2025-03-05",28006.64,28006.64,28006.64,28006.64,300],["2025-03-06",25244.08,25244.08,25244.08,25244.08,600],["2025-03-07",25244.08,25244.08,25244.08,25244.08,0],["2025-03-10",22767.3,22767.3,22767.3,22767.3,1300],["2025-03-11",20766.82,20862.09,20766.82,20862.09,2000],["2025-03-12",22862.56,22862.56,22862.56,22862.56,500],["2025-03-13",25148.82,25148.82,24958.29,24958.29,200],["2025-03-14",22481.52,22481.52,22481.52,22481.52,1900],["2025-03-17",24672.51,24672.51,21147.87,21147.87,200],["2025-03-18",23243.6,23243.6,23243.6,23243.6,300],["2025-03-19",25529.86,25529.86,25434.6,25434.6,400],["2025-03-20",25434.6,25434.6,25434.6,25434.6,0],["2025-03-21",25434.6,25434.6,25434.6,25434.6,0],["2025-03-24",25434.6,25434.6,25434.6,25434.6,0],["2025-03-25",22957.82,22957.82,22957.82,22957.82,500],["2025-03-26",25244.08,25244.08,21052.61,21147.87,3600],["2025-03-27",23053.08,23053.08,23053.08,23053.08,100],["2025-03-28",22957.82,24767.77,22957.82,24767.77,1300],["2025-03-31",23815.17,24672.51,23815.17,24672.51,600],["2025-04-01",24672.51,24672.51,24672.51,24672.51,0],["2025-04-02",22672.04,22672.04,22386.26,22386.26,400],["2025-04-03",20671.56,20671.56,20290.52,20290.52,1700],["2025-04-04",22195.73,22195.73,22195.73,22195.73,100],["2025-04-08",22195.73,22195.73,22195.73,22195.73,0],["2025-04-09",22195.73,22195.73,22195.73,22195.73,0],["2025-04-10",21909.95,22386.26,21909.95,21909.95,400],["2025-04-11",21909.95,21909.95,21909.95,21909.95,0],["2025-04-14",23243.6,23243.6,23243.6,23243.6,100],["2025-04-15",23243.6,23243.6,23243.6,23243.6,0],["2025-04-16",23243.6,23243.6,23243.6,23243.6,0],["2025-04-17",23243.6,23243.6,23243.6,23243.6,0],["2025-04-18",23243.6,23243.6,23243.6,23243.6,0],["2025-04-21",23243.6,23243.6,23243.6,23243.6,0],["2025-04-22",20957.35,21052.61,20957.35,21052.61,600],["2025-04-23",19147.39,22291.0,19147.39,22291.0,200],["2025-04-24",20100.0,20100.0,20100.0,20100.0,400],["2025-04-25",20195.26,20671.56,20195.26,20671.56,800],["2025-04-28",21814.69,21814.69,19814.22,19814.22,900],["2025-04-29",21338.39,21338.39,20766.82,20766.82,500],["2025-05-05",19147.39,19147.39,19147.39,19147.39,800],["2025-05-06",20957.35,20957.35,20957.35,20957.35,100],["2025-05-07",20957.35,20957.35,20957.35,20957.35,0],["2025-05-08",20957.35,20957.35,20957.35,20957.35,0],["2025-05-09",20957.35,20957.35,20957.35,20957.35,0],["2025-05-12",20957.35,20957.35,20957.35,20957.35,0],["2025-05-13",20957.35,20957.35,20957.35,20957.35,0],["2025-05-14",20957.35,20957.35,20957.35,20957.35,0],["2025-05-15",20957.35,20957.35,20957.35,20957.35,0],["2025-05-16",19528.44,19528.44,19528.44,19528.44,300],["2025-05-19",19242.65,19242.65,19242.65,19242.65,400],["2025-05-20",20481.04,20481.04,20481.04,20481.04,100],["2025-05-21",19814.22,19909.48,19814.22,19909.48,700],["2025-05-22",19909.48,19909.48,19909.48,19909.48,0],["2025-05-23",19909.48,19909.48,19909.48,19909.48,0],["2025-05-26",20004.74,20671.56,20004.74,20671.56,200],["2025-05-27",20671.56,20671.56,20671.56,20671.56,0],["2025-05-28",20671.56,20671.56,20671.56,20671.56,0],["2025-05-29",20671.56,20671.56,20671.56,20671.56,0],["2025-05-30",20671.56,20671.56,20671.56,20671.56,0],["2025-06-02",19052.13,19052.13,18671.09,18671.09,5200],["2025-06-03",19052.13,19052.13,17146.92,17146.92,4800],["2025-06-04",17146.92,17146.92,17146.92,17146.92,100],["2025-06-05",18861.61,18861.61,18861.61,18861.61,100],["2025-06-06",18861.61,18861.61,18861.61,18861.61,0],["2025-06-09",17146.92,18099.53,17146.92,18004.27,700],["2025-06-10",17813.74,17813.74,17813.74,17813.74,100],["2025-06-11",19528.44,19528.44,17242.18,17337.44,3300],["2025-06-12",19052.13,19052.13,19052.13,19052.13,100],["2025-06-13",19052.13,19052.13,19052.13,19052.13,0],["2025-06-16",17242.18,17242.18,17242.18,17242.18,1000],["2025-06-17",18956.87,18956.87,18956.87,18956.87,100],["2025-06-18",18956.87,18956.87,18956.87,18956.87,0],["2025-06-19",18956.87,18956.87,18956.87,18956.87,0],["2025-06-20",18575.83,18575.83,17242.18,17242.18,200],["2025-06-23",18956.87,18956.87,18004.27,18004.27,200],["2025-06-24",18099.53,18099.53,18099.53,18099.53,100],["2025-06-25",17242.18,17242.18,17242.18,17242.18,100],["2025-06-26",18766.35,18766.35,17242.18,17242.18,6600],["2025-06-27",17242.18,17242.18,17242.18,17242.18,0],["2025-06-30",17242.18,17242.18,17242.18,17242.18,0],["2025-07-01",17242.18,17242.18,17242.18,17242.18,0],["2025-07-02",17242.18,17242.18,17242.18,17242.18,0],["2025-07-03",17242.18,17242.18,17242.18,17242.18,0],["2025-07-04",17242.18,17242.18,17242.18,17242.18,0],["2025-07-07",17051.66,17051.66,17051.66,17051.66,100],["2025-07-08",17051.66,17051.66,17051.66,17051.66,0],["2025-07-09",17051.66,17051.66,17051.66,17051.66,0],["2025-07-10",16956.4,16956.4,16956.4,16956.4,100],["2025-07-11",16956.4,16956.4,16670.62,16670.62,200],["2025-07-14",16670.62,16670.62,16670.62,16670.62,100],["2025-07-15",16670.62,16670.62,16670.62,16670.62,0],["2025-07-16",16670.62,16670.62,16670.62,16670.62,0],["2025-07-17",16670.62,16670.62,16670.62,16670.62,0],["2025-07-18",16670.62,16670.62,16670.62,16670.62,0],["2025-07-21",16670.62,16670.62,16670.62,16670.62,100],["2025-07-22",18099.53,18099.53,18004.27,18099.53,4400],["2025-07-23",19814.22,19814.22,19814.22,19814.22,200],["2025-07-24",21624.17,21624.17,21624.17,21624.17,100],["2025-07-25",21624.17,21624.17,21624.17,21624.17,0],["2025-07-28",21624.17,21624.17,21624.17,21624.17,0],["2025-07-29",23529.38,23529.38,23529.38,23529.38,100],["2025-07-30",23529.38,23529.38,23529.38,23529.38,0],["2025-07-31",23529.38,23529.38,23529.38,23529.38,0],["2025-08-01",21433.65,21433.65,21433.65,21433.65,100],["2025-08-04",23243.6,23243.6,23243.6,23243.6,100],["2025-08-05",24958.29,24958.29,24958.29,24958.29,100],["2025-08-06",24958.29,24958.29,24958.29,24958.29,0],["2025-08-07",24958.29,24958.29,24958.29,24958.29,0],["2025-08-08",24958.29,24958.29,24958.29,24958.29,0],["2025-08-11",24958.29,24958.29,24958.29,24958.29,0],["2025-08-12",24958.29,24958.29,24958.29,24958.29,0],["2025-08-13",24767.77,24767.77,24767.77,24767.77,1000],["2025-08-14",24767.77,24767.77,24767.77,24767.77,0],["2025-08-15",24767.77,24767.77,24767.77,24767.77,0],["2025-08-18",24767.77,24767.77,24767.77,24767.77,0],["2025-08-19",24767.77,24767.77,24767.77,24767.77,0],["2025-08-20",24767.77,24767.77,24767.77,24767.77,0],["2025-08-21",24767.77,24767.77,24767.77,24767.77,0],["2025-08-22",24767.77,24767.77,24767.77,24767.77,0],["2025-08-25",22291.0,22291.0,22291.0,22291.0,400],["2025-08-26",24481.99,24481.99,20100.0,20100.0,600],["2025-08-27",18099.53,18099.53,18099.53,18099.53,1100],["2025-08-28",19909.48,19909.48,19814.22,19814.22,500],["2025-08-29",17909.0,17909.0,17909.0,17909.0,100],["2025-09-03",19528.44,19623.7,19528.44,19623.7,300],["2025-09-04",19623.7,19623.7,19623.7,19623.7,0],["2025-09-05",18956.87,18956.87,18956.87,18956.87,100],["2025-09-08",18956.87,18956.87,18956.87,18956.87,0],["2025-09-09",18956.87,18956.87,18956.87,18956.87,0],["2025-09-10",18956.87,18956.87,18956.87,18956.87,0],["2025-09-11",18956.87,18956.87,18956.87,18956.87,0],["2025-09-12",18956.87,18956.87,18956.87,18956.87,0],["2025-09-15",18956.87,18956.87,18956.87,18956.87,0],["2025-09-16",18956.87,18956.87,18956.87,18956.87,0],["2025-09-17",18956.87,18956.87,18956.87,18956.87,0],["2025-09-18",18956.87,18956.87,18956.87,18956.87,0],["2025-09-19",18956.87,18956.87,18956.87,18956.87,0],["2025-09-22",18956.87,18956.87,18956.87,18956.87,0],["2025-09-23",18956.87,18956.87,18956.87,18956.87,0],["2025-09-24",18956.87,18956.87,18956.87,18956.87,0],["2025-09-25",18956.87,18956.87,18956.87,18956.87,0],["2025-09-26",18956.87,18956.87,18956.87,18956.87,0],["2025-09-29",18956.87,18956.87,18956.87,18956.87,0],["2025-09-30",17242.18,17242.18,17242.18,17242.18,100],["2025-10-01",18956.87,18956.87,17242.18,17242.18,300],["2025-10-02",18956.87,18956.87,18956.87,18956.87,100],["2025-10-03",18956.87,18956.87,18956.87,18956.87,0],["2025-10-06",18956.87,18956.87,18956.87,18956.87,0],["2025-10-07",18956.87,18956.87,18956.87,18956.87,0],["2025-10-08",18956.87,18956.87,18956.87,18956.87,0],["2025-10-09",18956.87,18956.87,18956.87,18956.87,0],["2025-10-10",18956.87,18956.87,18956.87,18956.87,500],["2025-10-13",18766.35,18766.35,18766.35,18766.35,100],["2025-10-14",18766.35,18766.35,18766.35,18766.35,0],["2025-10-15",18766.35,18766.35,18766.35,18766.35,0],["2025-10-16",18671.09,18671.09,18671.09,18671.09,500],["2025-10-17",18671.09,18671.09,18671.09,18671.09,0],["2025-10-20",18671.09,18671.09,18671.09,18671.09,0],["2025-10-21",20481.04,20481.04,20481.04,20481.04,100],["2025-10-22",20481.04,20481.04,20481.04,20481.04,0],["2025-10-23",20481.04,20481.04,20481.04,20481.04,0],["2025-10-24",20481.04,20481.04,20481.04,20481.04,0],["2025-10-27",20481.04,20481.04,20481.04,20481.04,0],["2025-10-28",20481.04,20481.04,20481.04,20481.04,0],["2025-10-29",20481.04,20481.04,20481.04,20481.04,0],["2025-10-30",20481.04,20481.04,20481.04,20481.04,0],["2025-10-31",20481.04,20481.04,20481.04,20481.04,0],["2025-11-03",20481.04,20481.04,20481.04,20481.04,0],["2025-11-04",20481.04,20481.04,20481.04,20481.04,0],["2025-11-05",20481.04,20481.04,20481.04,20481.04,0],["2025-11-06",20481.04,20481.04,20481.04,20481.04,0],["2025-11-07",20481.04,20481.04,20481.04,20481.04,0],["2025-11-10",20481.04,20481.04,20481.04,20481.04,0],["2025-11-11",20481.04,20481.04,20481.04,20481.04,0],["2025-11-12",20481.04,20481.04,20481.04,20481.04,0],["2025-11-13",20481.04,20481.04,20481.04,20481.04,0],["2025-11-14",20481.04,20481.04,20481.04,20481.04,0],["2025-11-17",19052.13,19052.13,19052.13,19052.13,100],["2025-11-18",20004.74,20004.74,20004.74,20004.74,100],["2025-11-19",20004.74,20004.74,20004.74,20004.74,0],["2025-11-20",20481.04,20481.04,20481.04,20481.04,100],["2025-11-21",20481.04,20481.04,20481.04,20481.04,0],["2025-11-24",20481.04,20481.04,20481.04,20481.04,0],["2025-11-25",20481.04,20481.04,20481.04,20481.04,0],["2025-11-26",20481.04,20481.04,20481.04,20481.04,0],["2025-11-27",20481.04,20481.04,20481.04,20481.04,0],["2025-11-28",18480.57,18480.57,18480.57,18480.57,500],["2025-12-01",18480.57,18480.57,18480.57,18480.57,0],["2025-12-02",20004.74,20004.74,20004.74,20004.74,100],["2025-12-03",18004.27,18004.27,18004.27,18004.27,100],["2025-12-04",19623.7,19623.7,19623.7,19623.7,100],["2025-12-05",19623.7,19623.7,19623.7,19623.7,0],["2025-12-08",19623.7,19623.7,19623.7,19623.7,0],["2025-12-09",19623.7,19623.7,19623.7,19623.7,0],["2025-12-10",19623.7,19623.7,19623.7,19623.7,0],["2025-12-11",19623.7,19623.7,19623.7,19623.7,0],["2025-12-12",19623.7,19623.7,19623.7,19623.7,0],["2025-12-15",19623.7,19623.7,19623.7,19623.7,100],["2025-12-16",19623.7,19623.7,19623.7,19623.7,100],["2025-12-17",19623.7,19623.7,19623.7,19623.7,0],["2025-12-18",19623.7,19623.7,19623.7,19623.7,1300],["2025-12-19",19623.7,19623.7,19623.7,19623.7,0],["2025-12-22",19623.7,19623.7,19623.7,19623.7,104900],["2025-12-23",20004.74,20290.52,19814.22,20290.52,7600],["2025-12-24",20385.78,20385.78,20385.78,20385.78,1000],["2025-12-25",20385.78,20385.78,20385.78,20385.78,0],["2025-12-26",20957.35,20957.35,20957.35,20957.35,1000],["2025-12-29",20957.35,20957.35,20957.35,20957.35,100],["2025-12-30",18956.87,20957.35,18956.87,20957.35,700],["2025-12-31",18956.87,22862.56,18956.87,20957.35,2000],["2026-01-05",20957.35,20957.35,20957.35,20957.35,0],["2026-01-06",20957.35,20957.35,20957.35,20957.35,0],["2026-01-07",20957.35,20957.35,20957.35,20957.35,0],["2026-01-08",18861.61,18861.61,18861.61,18861.61,300],["2026-01-09",19052.13,19052.13,19052.13,19052.13,100],["2026-01-12",19052.13,19052.13,19052.13,19052.13,1500],["2026-01-13",19052.13,19052.13,19052.13,19052.13,0],["2026-01-14",19052.13,19052.13,19052.13,19052.13,0],["2026-01-15",19052.13,19052.13,19052.13,19052.13,0],["2026-01-16",19052.13,19052.13,19052.13,19052.13,100],["2026-01-19",19052.13,19052.13,19052.13,19052.13,0],["2026-01-20",19052.13,20004.74,19052.13,20004.74,1200],["2026-01-21",20004.74,20004.74,20004.74,20004.74,0],["2026-01-22",20004.74,20004.74,20004.74,20004.74,0],["2026-01-23",20004.74,20004.74,18099.53,18099.53,4200],["2026-01-26",18099.53,18099.53,18099.53,18099.53,0],["2026-01-27",18099.53,18099.53,18099.53,18099.53,0],["2026-01-28",18099.53,18099.53,18099.53,18099.53,0],["2026-01-29",18099.53,18099.53,18099.53,18099.53,0],["2026-01-30",18004.27,18004.27,18004.27,18004.27,900],["2026-02-02",18004.27,18004.27,18004.27,18004.27,0],["2026-02-03",18004.27,18004.27,18004.27,18004.27,0],["2026-02-04",18004.27,18004.27,18004.27,18004.27,0],["2026-02-05",18004.27,18004.27,18004.27,18004.27,0],["2026-02-06",18004.27,18004.27,18004.27,18004.27,0],["2026-02-09",18004.27,18004.27,18004.27,18004.27,0],["2026-02-10",18004.27,18004.27,18004.27,18004.27,0],["2026-02-11",18004.27,18004.27,18004.27,18004.27,0],["2026-02-12",18004.27,18004.27,18004.27,18004.27,0],["2026-02-13",18004.27,18004.27,18004.27,18004.27,0],["2026-02-23",18004.27,18004.27,18004.27,18004.27,0],["2026-02-24",18004.27,18004.27,18004.27,18004.27,0],["2026-02-25",19528.44,19528.44,19528.44,19528.44,100],["2026-02-26",19528.44,19528.44,19528.44,19528.44,0],["2026-02-27",19528.44,19528.44,19528.44,19528.44,0],["2026-03-02",19528.44,19528.44,19528.44,19528.44,100],["2026-03-03",19528.44,19528.44,19528.44,19528.44,0],["2026-03-04",19528.44,19528.44,19528.44,19528.44,0],["2026-03-05",21243.13,21243.13,21243.13,21243.13,100],["2026-03-06",23338.86,23338.86,23338.86,23338.86,200],["2026-03-09",23338.86,23338.86,23338.86,23338.86,0],["2026-03-10",25244.08,25244.08,25244.08,25244.08,100],["2026-03-11",25244.08,25244.08,25244.08,25244.08,0],["2026-03-12",25244.08,25244.08,25244.08,25244.08,0],["2026-03-13",25244.08,25244.08,25244.08,25244.08,0],["2026-03-16",25244.08,25244.08,25244.08,25244.08,0],["2026-03-17",25244.08,25244.08,25244.08,25244.08,0],["2026-03-18",25244.08,25244.08,25244.08,25244.08,0],["2026-03-19",25244.08,25244.08,25244.08,25244.08,0],["2026-03-20",25244.08,25244.08,25244.08,25244.08,0],["2026-03-23",24767.77,24863.03,24767.77,24767.77,500],["2026-03-24",23815.17,23815.17,22386.26,22386.26,1400],["2026-03-25",20195.26,22195.73,20195.26,20195.26,1300],["2026-03-26",21909.95,21909.95,21909.95,21909.95,20000],["2026-03-27",20957.35,21052.61,20957.35,20957.35,10900],["2026-03-30",20957.35,20957.35,20957.35,20957.35,0],["2026-03-31",21052.61,21052.61,21052.61,21052.61,800],["2026-04-01",21052.61,21052.61,21052.61,21052.61,0],["2026-04-02",21052.61,21052.61,21052.61,21052.61,0],["2026-04-03",21052.61,21052.61,21052.61,21052.61,0],["2026-04-06",19052.13,19052.13,19052.13,19052.13,100],["2026-04-07",20481.04,20957.35,20481.04,20957.35,200],["2026-04-08",20957.35,20957.35,20957.35,20957.35,29900],["2026-04-09",20957.35,20957.35,20957.35,20957.35,0],["2026-04-10",20957.35,20957.35,20957.35,20957.35,100],["2026-04-13",19052.13,19052.13,19052.13,19052.13,100],["2026-04-14",19052.13,19052.13,19052.13,19052.13,0],["2026-04-15",19052.13,19052.13,19052.13,19052.13,0],["2026-04-16",19052.13,19052.13,19052.13,19052.13,0],["2026-04-17",20957.35,20957.35,20862.09,20862.09,200],["2026-04-20",20862.09,20862.09,20862.09,20862.09,0],["2026-04-21",20862.09,20862.09,20862.09,20862.09,0],["2026-04-22",20862.09,20862.09,20862.09,20862.09,0],["2026-04-23",20862.09,20862.09,20862.09,20862.09,0],["2026-04-24",20004.74,20004.74,20004.74,20004.74,100],["2026-04-28",20004.74,20004.74,20004.74,20004.74,0],["2026-04-29",20004.74,20004.74,20004.74,20004.74,0],["2026-05-04",20004.74,20004.74,20004.74,20004.74,0],["2026-05-05",18004.27,18004.27,18004.27,18004.27,100],["2026-05-06",18004.27,18004.27,18004.27,18004.27,0],["2026-05-07",19528.44,19528.44,19528.44,19528.44,500],["2026-05-08",19528.44,19528.44,19528.44,19528.44,0],["2026-05-11",19528.44,21433.65,17909.0,21433.65,500],["2026-05-12",21433.65,21433.65,21433.65,21433.65,0],["2026-05-13",19337.91,19337.91,19337.91,19337.91,100],["2026-05-14",21147.87,21147.87,18194.79,18194.79,200],["2026-05-15",18194.79,18194.79,18194.79,18194.79,0],["2026-05-18",18194.79,18194.79,18194.79,18194.79,31600],["2026-05-19",18194.79,18194.79,18194.79,18194.79,0],["2026-05-20",18194.79,18194.79,18194.79,18194.79,0],["2026-05-21",18194.79,18194.79,18194.79,18194.79,0],["2026-05-22",18194.79,18194.79,18194.79,18194.79,0],["2026-05-25",20004.74,20004.74,20004.74,20004.74,100],["2026-05-26",20004.74,20004.74,20004.74,20004.74,0],["2026-05-27",20004.74,20004.74,20004.74,20004.74,0],["2026-05-28",20004.74,20004.74,20004.74,20004.74,0],["2026-05-29",20004.74,20004.74,20004.74,20004.74,0],["2026-06-01",20004.74,20004.74,20004.74,20004.74,0],["2026-06-02",21433.65,21433.65,21433.65,21433.65,100],["2026-06-03",21433.65,21433.65,21433.65,21433.65,0],["2026-06-04",21433.65,21433.65,21433.65,21433.65,0],["2026-06-05",21433.65,21433.65,21433.65,21433.65,0],["2026-06-08",21433.65,21433.65,21433.65,21433.65,0],["2026-06-09",21433.65,21433.65,21433.65,21433.65,0],["2026-06-10",21433.65,21433.65,21433.65,21433.65,0],["2026-06-11",21433.65,21433.65,21433.65,21433.65,0],["2026-06-12",21433.65,21433.65,21433.65,21433.65,0],["2026-06-15",21433.65,21433.65,21433.65,21433.65,0],["2026-06-16",21433.65,21433.65,21433.65,21433.65,0],["2026-06-17",21433.65,21433.65,21433.65,21433.65,0],["2026-06-18",21433.65,21433.65,21433.65,21433.65,0],["2026-06-19",21433.65,21433.65,21433.65,21433.65,0],["2026-06-22",21433.65,21433.65,21433.65,21433.65,0],["2026-06-23",21433.65,21433.65,21433.65,21433.65,0],["2026-06-24",21433.65,21433.65,21433.65,21433.65,0],["2026-06-25",22576.78,22576.78,22576.78,22576.78,100],["2026-06-26",22576.78,22576.78,22576.78,22576.78,0],["2026-06-29",22576.78,22576.78,22576.78,22576.78,0],["2026-06-30",22576.78,22576.78,22576.78,22576.78,0],["2026-07-01",22576.78,22576.78,22576.78,22576.78,0],["2026-07-02",22576.78,22576.78,22576.78,22576.78,0],["2026-07-03",22576.78,22576.78,22576.78,22576.78,0],["2026-07-06",22576.78,22576.78,22576.78,22576.78,0],["2026-07-07",22576.78,22576.78,22576.78,22576.78,0],["2026-07-08",22576.78,22576.78,22576.78,22576.78,0],["2026-07-09",22576.78,22576.78,22576.78,22576.78,0],["2026-07-10",22576.78,22576.78,22576.78,22576.78,0],["2026-07-13",22576.78,22576.78,22576.78,22576.78,0],["2026-07-14",22576.78,22576.78,22576.78,22576.78,0],["2026-07-15",22576.78,22576.78,22576.78,22576.78,0],["2026-07-16",22576.78,22576.78,22576.78,22576.78,0],["2026-07-17",22576.78,22576.78,22576.78,22576.78,0],["2026-07-20",22576.78,22576.78,22576.78,22576.78,0],["2026-07-21",22576.78,22576.78,22576.78,22576.78,0],["2026-07-22",22576.78,22576.78,22576.78,22576.78,0],["2026-07-23",22576.78,22576.78,22576.78,22576.78,0],["2026-07-24",22576.78,22576.78,22576.78,22576.78,0],["2026-07-27",22576.78,22576.78,22576.78,22576.78,0],["2026-07-28",22576.78,22576.78,22576.78,22576.78,0],["2026-07-29",22576.78,22576.78,22576.78,22576.78,0],["2026-07-30",22576.78,22576.78,22576.78,22576.78,0],["2026-07-31",22576.78,22576.78,22576.78,22576.78,0],["2026-08-03",22576.78,22576.78,22576.78,22576.78,0],["2026-08-04",22576.78,22576.78,22576.78,22576.78,0],["2026-08-05",22576.78,22576.78,22576.78,22576.78,0],["2026-08-06",22576.78,22576.78,22576.78,22576.78,0],["2026-08-07",22576.78,22576.78,22576.78,22576.78,0],["2026-08-10",22576.78,22576.78,22576.78,22576.78,0],["2026-08-11",22576.78,22576.78,22576.78,22576.78,0],["2026-08-12",22576.78,22576.78,22576.78,22576.78,0],["2026-08-13",22576.78,22576.78,22576.78,22576.78,0],["2026-08-14",22576.78,22576.78,22576.78,22576.78,0],["2026-08-17",22576.78,22576.78,22576.78,22576.78,0],["2026-08-18",22576.78,22576.78,22576.78,22576.78,0],["2026-08-19",22576.78,22576.78,22576.78,22576.78,0],["2026-08-20",22576.78,22576.78,22576.78,22576.78,0],["2026-08-21",22576.78,22576.78,22576.78,22576.78,0],["2026-08-24",22576.78,22576.78,22576.78,22576.78,0],["2026-08-25",22576.78,22576.78,22576.78,22576.78,0],["2026-08-26",22576.78,22576.78,22576.78,22576.78,0],["2026-08-27",22576.78,22576.78,22576.78,22576.78,0],["2026-08-28",22576.78,22576.78,22576.78,22576.78,0],["2026-09-03",22576.78,22576.78,22576.78,22576.78,0],["2026-09-04",22576.78,22576.78,22576.78,22576.78,0],["2026-09-07",20385.78,20385.78,20385.78,20385.78,100],["2026-09-08",22291.0,22291.0,22291.0,22291.0,300],["2026-09-09",22386.26,22386.26,20100.0,20100.0,1100],["2026-09-10",20100.0,20100.0,20100.0,20100.0,0],["2026-09-11",20100.0,20100.0,20100.0,20100.0,0],["2026-09-14",20100.0,20100.0,20100.0,20100.0,200],["2026-09-15",20200.0,20200.0,18100.0,19100.0,2000],["2026-09-16",18600.0,18600.0,18600.0,18600.0,100],["2026-09-17",18600.0,18600.0,18600.0,18600.0,0],["2026-09-18",18600.0,18600.0,18600.0,18600.0,0],["2026-09-21",18600.0,18600.0,18600.0,18600.0,0],["2026-09-22",18600.0,18600.0,18600.0,18600.0,0],["2026-09-23",18600.0,18600.0,18600.0,18600.0,0],["2026-09-24",18600.0,18600.0,18600.0,18600.0,0],["2026-09-25",18600.0,18600.0,18600.0,18600.0,0],["2026-09-28",18600.0,18600.0,18600.0,18600.0,0],["2026-09-29",18600.0,18600.0,18600.0,18600.0,0],["2026-09-30",18600.0,18600.0,18600.0,18600.0,0],["2026-10-01",18600.0,18600.0,18600.0,18600.0,0],["2026-10-02",18600.0,18600.0,18600.0,18600.0,0],["2026-10-05",18600.0,18600.0,18600.0,18600.0,0],["2026-10-06",18600.0,18600.0,18600.0,18600.0,0],["2026-10-07",18600.0,18600.0,18600.0,18600.0,0],["2026-10-08",18600.0,18600.0,18600.0,18600.0,0],["2026-10-09",18600.0,18600.0,18600.0,18600.0,0],["2026-10-12",18600.0,18600.0,18600.0,18600.0,0]]}