{"sym":"PJC","index":false,"bars":[["2006-12-25",1461.24,1578.14,1432.02,1472.93,6600],["2006-12-26",1578.14,1578.14,1578.14,1578.14,1700],["2006-12-27",1735.95,1735.95,1735.95,1735.95,3000],["2006-12-28",1905.46,1905.46,1905.46,1905.46,10000],["2006-12-29",2092.5,2092.5,2045.74,2045.74,8200],["2007-01-02",2080.81,2285.38,2080.81,2162.64,13300],["2007-01-03",2203.55,2419.81,2162.64,2244.47,5000],["2007-01-04",2139.26,2221.09,2045.74,2045.74,7000],["2007-01-05",2004.82,2016.51,1987.29,2004.82,2600],["2007-01-08",1829.47,1899.61,1806.09,1829.47,4000],["2007-01-09",1829.47,1841.16,1753.49,1811.94,2600],["2007-01-10",1841.16,1899.61,1841.16,1870.39,2300],["2007-01-11",1928.84,1987.29,1928.84,1928.84,2300],["2007-01-12",1975.6,1987.29,1975.6,1975.6,1600],["2007-01-15",1946.37,1993.13,1811.94,1811.94,3800],["2007-01-16",1899.61,1899.61,1899.61,1899.61,1700],["2007-01-17",1858.7,1928.84,1782.71,1782.71,4400],["2007-01-18",1741.8,1753.49,1724.26,1724.26,5100],["2007-01-19",1753.49,1870.39,1753.49,1870.39,500],["2007-01-22",1811.94,1963.91,1753.49,1870.39,2900],["2007-01-23",1870.39,1975.6,1870.39,1870.39,400],["2007-01-24",1782.71,1782.71,1782.71,1782.71,700],["2007-01-25",1782.71,1782.71,1782.71,1782.71,700],["2007-01-26",1695.04,1695.04,1695.04,1695.04,100],["2007-01-29",1782.71,1841.16,1782.71,1841.16,1100],["2007-01-30",1811.94,1841.16,1811.94,1811.94,2800],["2007-01-31",1811.94,1858.7,1811.94,1858.7,2000],["2007-02-01",1841.16,2022.36,1841.16,1841.16,6300],["2007-02-02",1876.23,1928.84,1870.39,1870.39,1100],["2007-02-05",1765.18,1811.94,1753.49,1811.94,4800],["2007-02-06",1765.18,1841.16,1753.49,1753.49,4800],["2007-02-07",1788.56,1811.94,1788.56,1811.94,4500],["2007-02-08",1981.44,1981.44,1981.44,1981.44,8500],["2007-02-09",1987.29,2168.48,1987.29,2016.51,13400],["2007-02-12",2104.19,2162.64,2104.19,2104.19,9200],["2007-02-13",2104.19,2314.61,2074.96,2098.34,7500],["2007-02-14",2110.03,2320.45,2074.96,2104.19,15300],["2007-02-15",2133.41,2279.54,2110.03,2162.64,5700],["2007-02-26",2174.33,2367.21,2162.64,2367.21,6500],["2007-02-27",2437.35,2489.95,2437.35,2489.95,13900],["2007-02-28",2659.46,2735.44,2659.46,2729.6,19900],["2007-03-01",2717.91,2846.5,2601.01,2688.68,17700],["2007-03-02",2706.22,2817.27,2659.46,2659.46,14700],["2007-03-05",2706.22,2922.48,2630.23,2717.91,11800],["2007-03-06",2735.44,3004.31,2717.91,3004.31,35600],["2007-03-07",3097.83,3138.75,3097.83,3138.75,11500],["2007-03-08",3450.22,3450.22,3450.22,3450.22,15400],["2007-03-09",3773.68,3791.65,3773.68,3791.65,14700],["2007-03-12",4169.02,4169.02,4169.02,4169.02,27800],["2007-03-13",4169.02,4582.33,3953.38,4468.52,34400],["2007-03-14",3965.36,4192.98,3953.38,3953.38,15400],["2007-03-15",3570.02,3570.02,3570.02,3570.02,3700],["2007-03-16",3396.31,3713.78,3216.61,3593.98,11100],["2007-03-19",3593.98,3731.75,3593.98,3731.75,11300],["2007-03-20",3773.68,4049.22,3773.68,3773.68,13200],["2007-03-21",3785.66,3893.48,3773.68,3773.68,6000],["2007-03-22",3671.85,3773.68,3408.29,3683.83,5500],["2007-03-23",3540.07,3713.78,3414.28,3564.03,3400],["2007-03-26",3222.6,3234.58,3186.67,3234.58,5500],["2007-03-27",2923.11,2935.09,2905.14,2905.14,2000],["2007-03-28",2869.2,3198.64,2635.59,3198.64,3200],["2007-03-29",3150.73,3150.73,3150.73,3150.73,3300],["2007-03-30",3462.2,3462.2,3462.2,3462.2,9800],["2007-04-02",3462.2,3713.78,3462.2,3462.2,900],["2007-04-03",3264.53,3264.53,3264.53,3264.53,4200],["2007-04-04",3180.68,3264.53,3054.89,3264.53,1500],["2007-04-05",3108.8,3234.58,3054.89,3114.79,4000],["2007-04-06",2989.0,3024.94,2935.09,3024.94,3500],["2007-04-09",2989.0,3000.98,2935.09,3000.98,3400],["2007-04-10",2971.03,3054.89,2935.09,2994.99,5000],["2007-04-11",2959.05,2994.99,2935.09,2935.09,4400],["2007-04-12",2911.13,2965.04,2845.24,2845.24,1700],["2007-04-13",2677.52,2905.14,2623.61,2623.61,3000],["2007-04-16",2485.84,2575.69,2425.94,2425.94,1300],["2007-04-17",2240.25,2240.25,2240.25,2240.25,2300],["2007-04-18",2240.25,2461.88,2216.29,2455.89,4300],["2007-04-19",2407.97,2647.57,2407.97,2455.89,4600],["2007-04-20",2473.86,2521.78,2401.98,2401.98,2700],["2007-04-23",2258.22,2276.19,2228.27,2276.19,5400],["2007-04-24",2455.89,2455.89,2455.89,2455.89,100],["2007-04-25",2384.01,2425.94,2366.04,2425.94,3700],["2007-05-02",2336.09,2336.09,2336.09,2336.09,300],["2007-05-03",2324.11,2395.99,2276.19,2276.19,1800],["2007-05-04",2336.09,2354.06,2336.09,2348.07,800],["2007-05-07",2395.99,2455.89,2395.99,2449.9,2000],["2007-05-08",2431.93,2455.89,2342.08,2455.89,2200],["2007-05-09",2455.89,2515.79,2455.89,2455.89,1200],["2007-05-10",2366.04,2395.99,2342.08,2366.04,900],["2007-05-11",2312.13,2336.09,2306.14,2306.14,1400],["2007-05-14",2312.13,2366.04,2312.13,2336.09,900],["2007-05-15",2330.1,2342.08,2318.12,2318.12,1100],["2007-05-16",2246.24,2276.19,2156.39,2276.19,2800],["2007-05-17",2216.29,2264.21,2156.39,2264.21,3000],["2007-05-18",2174.36,2174.36,2168.37,2168.37,200],["2007-05-21",2174.36,2246.24,2096.49,2246.24,3400],["2007-05-22",2246.24,2336.09,2246.24,2336.09,2900],["2007-05-23",2366.04,2521.78,2366.04,2425.94,4100],["2007-05-24",2234.26,2300.15,2216.29,2234.26,14900],["2007-05-25",2246.24,2276.19,2246.24,2276.19,4000],["2007-05-28",2276.19,2306.14,2276.19,2276.19,2000],["2007-05-29",2192.33,2306.14,2066.54,2252.23,2800],["2007-05-30",2246.24,2246.24,2246.24,2246.24,600],["2007-05-31",2276.19,2306.14,2276.19,2276.19,3000],["2007-06-01",2258.22,2276.19,2216.29,2276.19,3500],["2007-06-04",2216.29,2216.29,2216.29,2216.29,800],["2007-06-05",2216.29,2276.19,2156.39,2156.39,3200],["2007-06-06",2276.19,2306.14,2276.19,2306.14,1000],["2007-06-07",2306.14,2336.09,2306.14,2306.14,500],["2007-06-08",2294.16,2336.09,2216.29,2216.29,900],["2007-06-11",2216.29,2216.29,2216.29,2216.29,500],["2007-06-12",2216.29,2276.19,2216.29,2228.27,2200],["2007-06-13",2144.41,2156.39,2096.49,2156.39,1000],["2007-06-14",2108.47,2246.24,2096.49,2204.31,4800],["2007-06-15",2108.47,2156.39,2108.47,2156.39,200],["2007-06-18",2156.39,2186.34,2156.39,2156.39,1600],["2007-06-19",2054.56,2066.54,2006.64,2066.54,3500],["2007-06-20",1988.67,2030.6,1976.69,1976.69,7700],["2007-06-21",1964.71,1976.69,1946.74,1976.69,1000],["2007-06-22",1952.73,1964.71,1916.79,1928.77,1200],["2007-06-25",1970.7,1970.7,1970.7,1970.7,200],["2007-06-26",1976.69,1976.69,1976.69,1976.69,300],["2007-06-27",1976.69,2006.64,1976.69,1976.69,1100],["2007-06-28",1970.7,1994.66,1916.79,1976.69,600],["2007-06-29",1976.69,1976.69,1976.69,1976.69,200],["2007-07-02",1796.99,1796.99,1796.99,1796.99,600],["2007-07-03",1761.05,1796.99,1737.09,1737.09,1100],["2007-07-04",1749.07,1767.04,1737.09,1749.07,900],["2007-07-05",1749.07,1922.78,1707.14,1796.99,1600],["2007-07-06",1635.26,1796.99,1617.29,1617.29,5500],["2007-07-09",1653.23,1767.04,1653.23,1767.04,3100],["2007-07-10",1826.94,1892.83,1826.94,1892.83,5800],["2007-07-11",1856.89,1856.89,1856.89,1856.89,200],["2007-07-12",1820.95,1820.95,1820.95,1820.95,200],["2007-07-13",1791.0,1796.99,1767.04,1767.04,800],["2007-07-16",1779.02,1796.99,1737.09,1767.04,1300],["2007-07-17",1796.99,1796.99,1796.99,1796.99,600],["2007-07-18",1779.02,1796.99,1737.09,1796.99,1300],["2007-07-19",1826.94,1826.94,1826.94,1826.94,400],["2007-07-20",1796.99,1796.99,1796.99,1796.99,200],["2007-07-23",1796.99,1796.99,1796.99,1796.99,500],["2007-07-24",1743.08,1767.04,1737.09,1767.04,1500],["2007-07-25",1737.09,1737.09,1737.09,1737.09,300],["2007-07-26",1737.09,1767.04,1737.09,1767.04,3200],["2007-07-27",1779.02,1785.01,1779.02,1779.02,200],["2007-07-30",1737.09,1743.08,1737.09,1743.08,400],["2007-07-31",1575.36,1617.29,1563.38,1617.29,400],["2007-08-01",1725.11,1725.11,1725.11,1725.11,100],["2007-08-02",1725.11,1725.11,1725.11,1725.11,0],["2007-08-03",1725.11,1725.11,1725.11,1725.11,0],["2007-08-06",1725.11,1725.11,1725.11,1725.11,0],["2007-08-07",1617.29,1629.27,1587.34,1587.34,1000],["2007-08-08",1617.29,1635.26,1617.29,1635.26,500],["2007-08-09",1647.24,1677.19,1647.24,1677.19,600],["2007-08-10",1647.24,1677.19,1647.24,1647.24,1100],["2007-08-13",1659.22,1659.22,1659.22,1659.22,500],["2007-08-14",1623.28,1659.22,1617.29,1659.22,3200],["2007-08-15",1617.29,1617.29,1617.29,1617.29,1600],["2007-08-16",1557.39,1587.34,1545.41,1545.41,6600],["2007-08-17",1467.54,1557.39,1467.54,1557.39,900],["2007-08-20",1497.49,1497.49,1497.49,1497.49,0],["2007-08-21",1497.49,1521.45,1497.49,1521.45,600],["2007-08-22",1521.45,1587.34,1521.45,1587.34,300],["2007-08-23",1557.39,1557.39,1533.43,1557.39,3600],["2007-08-24",1557.39,1557.39,1557.39,1557.39,400],["2007-08-27",1527.44,1527.44,1527.44,1527.44,1700],["2007-08-28",1449.57,1449.57,1437.59,1437.59,600],["2007-08-29",1461.55,1461.55,1437.59,1437.59,800],["2007-08-30",1437.59,1437.59,1437.59,1437.59,400],["2007-08-31",1449.57,1449.57,1449.57,1449.57,100],["2007-09-04",1497.49,1527.44,1497.49,1527.44,800],["2007-09-05",1497.49,1527.44,1497.49,1527.44,500],["2007-09-06",1527.44,1587.34,1527.44,1575.36,1300],["2007-09-07",1557.39,1587.34,1557.39,1587.34,300],["2007-09-10",1617.29,1617.29,1599.32,1599.32,400],["2007-09-11",1647.24,1737.09,1647.24,1707.14,3100],["2007-09-12",1689.17,1826.94,1689.17,1796.99,7700],["2007-09-13",1767.04,1796.99,1713.13,1767.04,3800],["2007-09-14",1761.05,1785.01,1761.05,1785.01,300],["2007-09-17",1796.99,1796.99,1707.14,1707.14,1200],["2007-09-18",1725.11,1791.0,1725.11,1791.0,800],["2007-09-19",1743.08,1779.02,1743.08,1773.03,1200],["2007-09-20",1767.04,1826.94,1767.04,1796.99,1300],["2007-09-21",1808.97,1808.97,1737.09,1737.09,1800],["2007-09-24",1677.19,1737.09,1677.19,1737.09,3900],["2007-09-25",1791.0,1791.0,1683.18,1761.05,2000],["2007-09-26",1850.9,1946.74,1814.96,1946.74,8900],["2007-09-27",2000.65,2042.58,1916.79,2042.58,8700],["2007-09-28",2132.43,2210.3,2132.43,2210.3,4000],["2007-10-01",2354.06,2413.96,2354.06,2413.96,7400],["2007-10-02",2653.56,2653.56,2551.73,2605.64,11500],["2007-10-03",2635.59,2845.24,2425.94,2425.94,6400],["2007-10-04",2515.79,2635.59,2515.79,2575.69,10100],["2007-10-05",2515.79,2515.79,2455.89,2455.89,7300],["2007-10-08",2455.89,2455.89,2306.14,2348.07,12500],["2007-10-09",2366.04,2395.99,2252.23,2336.09,7600],["2007-10-10",2336.09,2395.99,2336.09,2395.99,7500],["2007-10-11",2515.79,2599.65,2485.84,2521.78,10400],["2007-10-12",2575.69,2575.69,2503.81,2533.76,7400],["2007-10-15",2455.89,2635.59,2455.89,2629.6,14600],["2007-10-16",2695.49,2851.23,2695.49,2851.23,26700],["2007-10-17",3114.79,3114.79,2994.99,3000.98,26100],["2007-10-18",2994.99,3114.79,2935.09,2935.09,17100],["2007-10-19",2994.99,2994.99,2815.29,2994.99,14200],["2007-10-22",3174.69,3174.69,2935.09,2994.99,11500],["2007-10-23",3054.89,3114.79,2935.09,2935.09,11900],["2007-10-24",2905.14,2994.99,2815.29,2965.04,11200],["2007-10-25",2935.09,3132.76,2935.09,3114.79,24000],["2007-10-26",3114.79,3330.42,3114.79,3330.42,49000],["2007-10-29",3653.88,3653.88,3653.88,3653.88,29700],["2007-10-30",4019.27,4019.27,4013.28,4019.27,63400],["2007-10-31",4420.6,4420.6,3617.94,3617.94,19800],["2007-11-01",3593.98,3893.48,3522.1,3713.78,29500],["2007-11-02",4013.28,4013.28,3504.13,3593.98,12800],["2007-11-05",3474.18,3593.98,3282.5,3282.5,7400],["2007-11-06",3114.79,3234.58,3018.95,3234.58,12100],["2007-11-07",3234.58,3432.25,3144.74,3426.26,16600],["2007-11-08",3294.48,3354.38,3174.69,3174.69,3400],["2007-11-09",3114.79,3114.79,3000.98,3018.95,3900],["2007-11-12",2994.99,3036.92,2965.04,2965.04,7100],["2007-11-13",2875.19,2875.19,2695.49,2695.49,2800],["2007-11-14",2755.39,3000.98,2755.39,3000.98,1400],["2007-11-15",3162.71,3174.69,2893.16,2994.99,10900],["2007-11-16",2994.99,2994.99,2815.29,2875.19,3400],["2007-11-19",2994.99,2994.99,2695.49,2695.49,1400],["2007-11-20",2581.68,2875.19,2581.68,2845.24,1900],["2007-11-21",2695.49,3006.97,2695.49,2994.99,4400],["2007-11-22",2875.19,2905.14,2845.24,2905.14,1700],["2007-11-23",2725.44,2875.19,2713.46,2875.19,2000],["2007-11-26",2815.29,2821.28,2797.32,2821.28,1500],["2007-11-27",2935.09,2994.99,2875.19,2935.09,3700],["2007-11-28",2935.09,2935.09,2935.09,2935.09,0],["2007-11-29",2875.19,2881.18,2845.24,2845.24,3100],["2007-11-30",2815.29,2875.19,2815.29,2845.24,2200],["2007-12-03",3024.94,3024.94,2875.19,2983.01,4300],["2007-12-04",3114.79,3174.69,3024.94,3114.79,6500],["2007-12-05",3006.97,3024.94,2994.99,3024.94,4200],["2007-12-06",2994.99,3024.94,2965.04,3024.94,4100],["2007-12-07",3054.89,3054.89,2994.99,3048.9,3200],["2007-12-10",2994.99,2994.99,2935.09,2994.99,2000],["2007-12-11",2815.29,2875.19,2785.34,2875.19,1900],["2007-12-12",2875.19,2994.99,2875.19,2887.17,3800],["2007-12-13",2875.19,2875.19,2875.19,2875.19,700],["2007-12-14",2875.19,2875.19,2839.25,2875.19,1800],["2007-12-17",2815.29,2875.19,2755.39,2755.39,3800],["2007-12-18",2755.39,2875.19,2755.39,2815.29,1500],["2007-12-19",2905.14,2983.01,2881.18,2881.18,3600],["2007-12-20",2803.31,2827.27,2803.31,2827.27,1800],["2007-12-21",2863.21,2905.14,2845.24,2845.24,2900],["2007-12-24",2785.34,2791.33,2785.34,2791.33,700],["2007-12-25",2845.24,2845.24,2779.35,2803.31,1300],["2007-12-26",2803.31,2803.31,2803.31,2803.31,1000],["2007-12-27",2779.35,2779.35,2755.39,2755.39,1000],["2007-12-28",2755.39,2755.39,2755.39,2755.39,0],["2008-01-02",2839.25,2839.25,2839.25,2839.25,100],["2008-01-03",2635.59,2641.58,2635.59,2635.59,1100],["2008-01-04",2815.29,2815.29,2815.29,2815.29,1500],["2008-01-07",2575.69,2575.69,2575.69,2575.69,1000],["2008-01-08",2455.89,2515.79,2455.89,2515.79,500],["2008-01-09",2515.79,2515.79,2515.79,2515.79,0],["2008-01-10",2390.0,2395.99,2276.19,2395.99,3400],["2008-01-11",2336.09,2455.89,2336.09,2407.97,2800],["2008-01-14",2425.94,2425.94,2425.94,2425.94,2000],["2008-01-15",2186.34,2186.34,2186.34,2186.34,1400],["2008-01-16",2186.34,2401.98,2156.39,2401.98,7600],["2008-01-17",2401.98,2401.98,2401.98,2401.98,0],["2008-01-18",2395.99,2395.99,2336.09,2395.99,2300],["2008-01-21",2395.99,2395.99,2366.04,2366.04,1300],["2008-01-22",2395.99,2395.99,2186.34,2186.34,2600],["2008-01-23",2066.54,2066.54,2066.54,2066.54,100],["2008-01-24",2096.49,2246.24,1946.74,1946.74,4900],["2008-01-25",2276.19,2276.19,2186.34,2276.19,1400],["2008-01-28",2395.99,2395.99,2336.09,2348.07,6300],["2008-01-29",2336.09,2395.99,2336.09,2395.99,5400],["2008-01-30",2156.39,2605.64,2156.39,2605.64,5000],["2008-01-31",2395.99,2407.97,2336.09,2401.98,1400],["2008-02-01",2372.03,2425.94,2372.03,2395.99,2400],["2008-02-12",2635.59,2635.59,2455.89,2515.79,2100],["2008-02-13",2611.63,2611.63,2395.99,2485.84,7700],["2008-02-14",2485.84,2485.84,2485.84,2485.84,0],["2008-02-15",2455.89,2575.69,2455.89,2545.74,600],["2008-02-18",2635.59,2635.59,2282.18,2282.18,4100],["2008-02-19",2336.09,2336.09,2126.44,2126.44,3900],["2008-02-20",2210.3,2210.3,2210.3,2210.3,300],["2008-02-21",2126.44,2126.44,2006.64,2006.64,6300],["2008-02-22",1916.79,2096.49,1880.85,2096.49,3500],["2008-02-25",2156.39,2156.39,2096.49,2156.39,2800],["2008-02-26",2156.39,2156.39,1952.73,1952.73,600],["2008-02-27",2096.49,2156.39,1946.74,1946.74,5000],["2008-02-28",1922.78,1922.78,1916.79,1916.79,700],["2008-02-29",1808.97,2036.59,1808.97,1916.79,1500],["2008-03-03",1743.08,1743.08,1743.08,1743.08,2600],["2008-03-04",1617.29,1617.29,1569.37,1569.37,5400],["2008-03-05",1437.59,1617.29,1437.59,1557.39,11400],["2008-03-06",1695.16,1695.16,1695.16,1695.16,200],["2008-03-07",1862.88,1862.88,1862.88,1862.88,2000],["2008-03-10",2044.17,2044.17,2031.67,2031.67,4000],["2008-03-11",1844.13,1875.38,1844.13,1875.38,2600],["2008-03-12",1875.38,1875.38,1812.87,1812.87,1300],["2008-03-13",1719.1,1719.1,1719.1,1719.1,100],["2008-03-14",1669.09,1719.1,1656.59,1719.1,1600],["2008-03-17",1531.56,1569.07,1531.56,1569.07,500],["2008-03-18",1425.29,1437.79,1425.29,1437.79,900],["2008-03-19",1500.31,1531.56,1500.31,1531.56,3700],["2008-03-20",1625.33,1625.33,1594.08,1625.33,2300],["2008-03-21",1625.33,1625.33,1562.82,1562.82,500],["2008-03-24",1437.79,1437.79,1431.54,1431.54,2800],["2008-03-25",1312.77,1312.77,1294.01,1294.01,4600],["2008-03-26",1344.03,1419.04,1312.77,1419.04,3200],["2008-03-27",1369.03,1369.03,1369.03,1369.03,700],["2008-03-28",1394.04,1394.04,1394.04,1394.04,900],["2008-03-31",1419.04,1419.04,1419.04,1419.04,300],["2008-04-01",1444.05,1444.05,1444.05,1444.05,100],["2008-04-02",1469.05,1469.05,1469.05,1469.05,300],["2008-04-03",1494.06,1494.06,1494.06,1494.06,100],["2008-04-04",1519.06,1519.06,1519.06,1519.06,200],["2008-04-07",1562.82,1562.82,1562.82,1562.82,100],["2008-04-08",1606.58,1606.58,1519.06,1519.06,5200],["2008-04-09",1562.82,1562.82,1512.81,1512.81,600],["2008-04-10",1650.34,1650.34,1512.81,1512.81,0],["2008-04-11",1650.34,1650.34,1512.81,1512.81,0],["2008-04-16",1494.06,1494.06,1494.06,1494.06,500],["2008-04-17",1450.3,1537.81,1450.3,1537.81,1700],["2008-04-18",1650.34,1650.34,1469.05,1537.81,0],["2008-04-21",1425.29,1437.79,1425.29,1437.79,1400],["2008-04-22",1462.8,1462.8,1387.78,1387.78,300],["2008-04-23",1375.28,1375.28,1375.28,1375.28,200],["2008-04-24",1337.77,1337.77,1337.77,1337.77,500],["2008-04-25",1300.27,1300.27,1300.27,1300.27,1700],["2008-04-28",1262.76,1337.77,1262.76,1262.76,2200],["2008-04-29",1237.75,1237.75,1237.75,1237.75,400],["2008-05-05",1206.5,1206.5,1206.5,1206.5,700],["2008-05-06",1175.24,1175.24,1175.24,1175.24,500],["2008-05-07",1175.24,1175.24,1150.24,1150.24,1900],["2008-05-08",1162.74,1162.74,1150.24,1150.24,0],["2008-05-09",1131.48,1131.48,1131.48,1131.48,200],["2008-05-12",1131.48,1131.48,1131.48,1131.48,0],["2008-05-13",1100.23,1100.23,1100.23,1100.23,400],["2008-05-14",1100.23,1100.23,1100.23,1100.23,0],["2008-05-15",1100.23,1100.23,1100.23,1100.23,0],["2008-05-16",1068.97,1068.97,1068.97,1068.97,3000],["2008-05-19",1093.97,1093.97,1037.71,1037.71,700],["2008-05-20",1062.72,1062.72,1062.72,1062.72,0],["2008-05-21",1062.72,1062.72,1062.72,1062.72,0],["2008-05-22",1062.72,1062.72,1062.72,1062.72,0],["2008-05-23",1062.72,1062.72,1062.72,1062.72,0],["2008-05-26",1031.46,1031.46,1031.46,1031.46,200],["2008-05-28",1006.46,1006.46,1006.46,1006.46,1100],["2008-05-29",981.45,981.45,981.45,981.45,500],["2008-05-30",956.45,956.45,956.45,956.45,100],["2008-06-02",931.44,931.44,931.44,931.44,100],["2008-06-03",906.44,906.44,906.44,906.44,100],["2008-06-04",881.43,881.43,881.43,881.43,100],["2008-06-05",856.43,856.43,856.43,856.43,100],["2008-06-06",831.42,831.42,831.42,831.42,100],["2008-06-09",812.67,812.67,812.67,812.67,100],["2008-06-10",793.91,793.91,793.91,793.91,2600],["2008-06-11",800.16,812.67,800.16,800.16,2000],["2008-06-12",806.42,825.17,806.42,825.17,4600],["2008-06-13",843.92,843.92,843.92,843.92,200],["2008-06-16",868.93,868.93,868.93,868.93,6200],["2008-06-17",893.93,893.93,893.93,893.93,400],["2008-06-18",918.94,918.94,868.93,868.93,4600],["2008-06-19",862.68,862.68,862.68,862.68,5000],["2008-06-20",831.42,831.42,831.42,831.42,1000],["2008-06-23",800.16,843.92,800.16,843.92,500],["2008-06-24",843.92,843.92,843.92,843.92,2100],["2008-06-25",843.92,875.18,843.92,875.18,600],["2008-06-26",881.43,881.43,881.43,881.43,200],["2008-06-27",900.18,900.18,875.18,875.18,3100],["2008-06-30",875.18,875.18,850.17,850.17,600],["2008-07-01",850.17,887.68,850.17,887.68,7600],["2008-07-02",850.17,906.44,843.92,906.44,6800],["2008-07-03",925.19,925.19,925.19,925.19,4100],["2008-07-04",950.19,956.45,950.19,956.45,3200],["2008-07-07",968.95,993.95,918.94,918.94,7100],["2008-07-08",918.94,956.45,918.94,918.94,4400],["2008-07-09",931.44,950.19,918.94,950.19,19400],["2008-07-10",975.2,975.2,975.2,975.2,5400],["2008-07-11",1006.46,1012.71,1006.46,1012.71,300],["2008-07-14",1050.21,1050.21,1050.21,1050.21,1400],["2008-07-15",1087.72,1087.72,1087.72,1087.72,9200],["2008-07-16",1125.23,1125.23,1093.97,1125.23,19400],["2008-07-17",1162.74,1162.74,1162.74,1162.74,300],["2008-07-18",1206.5,1206.5,1125.23,1125.23,14400],["2008-07-21",1112.73,1112.73,1112.73,1112.73,700],["2008-07-22",1068.97,1068.97,1068.97,1068.97,1000],["2008-07-23",1031.46,1031.46,1031.46,1031.46,100],["2008-07-24",993.95,993.95,993.95,993.95,12000],["2008-07-25",956.45,956.45,956.45,956.45,2400],["2008-07-28",968.95,968.95,968.95,968.95,1100],["2008-07-29",1006.46,1006.46,1006.46,1006.46,2400],["2008-07-30",1043.96,1043.96,1043.96,1043.96,5800],["2008-07-31",1081.47,1081.47,1081.47,1081.47,9400],["2008-08-01",1118.98,1118.98,1118.98,1118.98,2900],["2008-08-04",1162.74,1162.74,1162.74,1162.74,13800],["2008-08-05",1118.98,1206.5,1118.98,1181.49,16300],["2008-08-06",1125.23,1212.75,1125.23,1212.75,9400],["2008-08-07",1212.75,1212.75,1212.75,1212.75,4800],["2008-08-08",1212.75,1256.51,1212.75,1256.51,4200],["2008-08-11",1275.26,1275.26,1275.26,1275.26,1100],["2008-08-12",1325.27,1325.27,1325.27,1325.27,4900],["2008-08-13",1331.52,1375.28,1275.26,1362.78,4900],["2008-08-14",1337.77,1387.78,1337.77,1387.78,45400],["2008-08-15",1437.79,1437.79,1437.79,1437.79,3200],["2008-08-18",1500.31,1531.56,1375.28,1469.05,3400],["2008-08-19",1531.56,1531.56,1387.78,1387.78,4900],["2008-08-20",1331.52,1337.77,1331.52,1331.52,7900],["2008-08-21",1244.0,1419.04,1244.0,1419.04,27200],["2008-08-22",1350.28,1425.29,1344.03,1425.29,16900],["2008-08-25",1456.55,1456.55,1456.55,1456.55,1700],["2008-08-26",1556.57,1556.57,1556.57,1556.57,9400],["2008-08-27",1662.84,1662.84,1587.82,1587.82,36800],["2008-08-28",1575.32,1737.86,1531.56,1656.59,12500],["2008-08-29",1606.58,1712.85,1506.56,1712.85,10700],["2008-09-03",1756.61,1756.61,1750.36,1756.61,9700],["2008-09-04",1875.38,1875.38,1800.37,1831.62,25700],["2008-09-05",1725.35,1750.36,1725.35,1750.36,2200],["2008-09-08",1631.58,1631.58,1619.08,1619.08,5900],["2008-09-09",1687.85,1737.86,1687.85,1731.6,8700],["2008-09-10",1750.36,1750.36,1612.83,1612.83,2700],["2008-09-11",1594.08,1594.08,1594.08,1594.08,500],["2008-09-12",1487.8,1487.8,1487.8,1487.8,4000],["2008-09-15",1387.78,1531.56,1387.78,1387.78,12800],["2008-09-16",1331.52,1331.52,1331.52,1331.52,500],["2008-09-17",1244.0,1244.0,1244.0,1244.0,1900],["2008-09-18",1162.74,1162.74,1162.74,1162.74,500],["2008-09-19",1081.47,1244.0,1081.47,1244.0,19400],["2008-09-22",1306.52,1306.52,1306.52,1306.52,100],["2008-09-23",1387.78,1387.78,1219.0,1225.25,15200],["2008-09-24",1150.24,1231.5,1150.24,1231.5,900],["2008-09-25",1250.26,1250.26,1250.26,1250.26,1000],["2008-09-26",1306.52,1331.52,1250.26,1312.77,6500],["2008-09-29",1375.28,1375.28,1375.28,1375.28,300],["2008-09-30",1375.28,1375.28,1375.28,1375.28,0],["2008-10-01",1281.51,1281.51,1281.51,1281.51,200],["2008-10-02",1312.77,1312.77,1250.26,1250.26,300],["2008-10-03",1219.0,1219.0,1187.74,1187.74,2100],["2008-10-06",1131.48,1131.48,1131.48,1131.48,200],["2008-10-07",1056.47,1056.47,1056.47,1056.47,100],["2008-10-08",1125.23,1125.23,987.7,987.7,200],["2008-10-09",1056.47,1056.47,987.7,1000.2,8600],["2008-10-10",925.19,931.44,925.19,925.19,4400],["2008-10-13",931.44,956.45,931.44,950.19,3900],["2008-10-14",1000.2,1000.2,1000.2,1000.2,100],["2008-10-15",1068.97,1068.97,1018.96,1068.97,6400],["2008-10-16",1118.98,1131.48,1118.98,1131.48,8700],["2008-10-17",1206.5,1206.5,1187.74,1200.25,4900],["2008-10-20",1187.74,1187.74,1125.23,1125.23,1900],["2008-10-21",1187.74,1219.0,1187.74,1187.74,4000],["2008-10-22",1112.73,1112.73,1112.73,1112.73,1700],["2008-10-23",1037.71,1037.71,1037.71,1037.71,200],["2008-10-24",1062.72,1062.72,968.95,968.95,1700],["2008-10-27",925.19,925.19,925.19,925.19,400],["2008-10-28",862.68,875.18,862.68,875.18,2800],["2008-10-29",925.19,925.19,925.19,925.19,7200],["2008-10-30",968.95,968.95,968.95,968.95,500],["2008-10-31",1025.21,1025.21,1025.21,1025.21,900],["2008-11-03",1006.46,1006.46,1006.46,1006.46,500],["2008-11-04",1025.21,1062.72,1025.21,1062.72,500],["2008-11-05",1043.96,1118.98,1043.96,1118.98,4300],["2008-11-06",1006.46,1062.72,1000.2,1056.47,4600],["2008-11-07",968.95,968.95,968.95,968.95,2300],["2008-11-10",975.2,975.2,975.2,975.2,1800],["2008-11-11",1025.21,1025.21,1025.21,1025.21,100],["2008-11-12",956.45,1062.72,956.45,1062.72,400],["2008-11-13",1043.96,1043.96,1043.96,1043.96,800],["2008-11-14",1043.96,1043.96,1043.96,1043.96,0],["2008-11-17",1043.96,1043.96,1043.96,1043.96,0],["2008-11-18",975.2,975.2,975.2,975.2,500],["2008-11-19",912.69,925.19,912.69,925.19,1500],["2008-11-20",868.93,868.93,868.93,868.93,500],["2008-11-21",843.92,843.92,831.42,837.67,2000],["2008-11-24",837.67,837.67,837.67,837.67,0],["2008-11-25",893.93,893.93,893.93,893.93,900],["2008-11-26",893.93,893.93,893.93,893.93,0],["2008-11-27",893.93,893.93,831.42,831.42,1300],["2008-11-28",900.18,900.18,900.18,900.18,1000],["2008-12-01",900.18,900.18,900.18,900.18,0],["2008-12-02",925.19,925.19,925.19,925.19,400],["2008-12-03",862.68,862.68,862.68,862.68,1500],["2008-12-04",812.67,818.92,812.67,818.92,300],["2008-12-05",781.41,781.41,781.41,781.41,2400],["2008-12-08",731.4,781.41,731.4,743.9,2400],["2008-12-09",750.15,800.16,750.15,750.15,800],["2008-12-10",768.91,768.91,768.91,768.91,0],["2008-12-11",725.15,750.15,725.15,750.15,1000],["2008-12-12",781.41,781.41,781.41,781.41,2100],["2008-12-15",831.42,831.42,831.42,831.42,500],["2008-12-16",875.18,875.18,875.18,875.18,100],["2008-12-17",875.18,875.18,875.18,875.18,0],["2008-12-18",875.18,875.18,875.18,875.18,0],["2008-12-19",825.17,875.18,825.17,875.18,3500],["2008-12-22",812.67,837.67,812.67,837.67,700],["2008-12-23",831.42,831.42,831.42,831.42,0],["2008-12-24",875.18,875.18,875.18,875.18,1000],["2008-12-25",875.18,875.18,875.18,875.18,0],["2008-12-26",875.18,875.18,875.18,875.18,0],["2008-12-29",818.92,875.18,818.92,818.92,2700],["2008-12-30",875.18,875.18,787.66,787.66,1100],["2008-12-31",775.16,775.16,775.16,775.16,200],["2009-01-02",781.41,781.41,781.41,781.41,100],["2009-01-05",768.91,831.42,768.91,831.42,300],["2009-01-06",837.67,837.67,831.42,831.42,700],["2009-01-07",887.68,887.68,887.68,887.68,100],["2009-01-08",943.94,943.94,943.94,943.94,100],["2009-01-09",937.69,943.94,881.43,881.43,1800],["2009-01-12",862.68,875.18,862.68,875.18,2800],["2009-01-13",856.43,856.43,856.43,856.43,100],["2009-01-14",812.67,856.43,812.67,856.43,1300],["2009-01-15",850.17,850.17,850.17,850.17,0],["2009-01-16",850.17,850.17,850.17,850.17,0],["2009-01-19",831.42,831.42,831.42,831.42,600],["2009-01-20",825.17,831.42,825.17,831.42,600],["2009-01-21",837.67,837.67,837.67,837.67,100],["2009-01-22",837.67,875.18,837.67,875.18,300],["2009-01-23",875.18,875.18,875.18,875.18,100],["2009-02-02",875.18,875.18,875.18,875.18,0],["2009-02-03",825.17,825.17,818.92,818.92,300],["2009-02-04",818.92,818.92,818.92,818.92,0],["2009-02-05",843.92,843.92,843.92,843.92,1500],["2009-02-06",812.67,843.92,812.67,843.92,1200],["2009-02-09",825.17,825.17,825.17,825.17,200],["2009-02-10",806.42,806.42,768.91,768.91,300],["2009-02-11",756.4,756.4,743.9,743.9,4600],["2009-02-12",731.4,800.16,731.4,800.16,1500],["2009-02-13",781.41,787.66,781.41,781.41,600],["2009-02-16",781.41,781.41,781.41,781.41,0],["2009-02-17",781.41,781.41,781.41,781.41,0],["2009-02-18",781.41,781.41,781.41,781.41,500],["2009-02-19",737.65,812.67,731.4,812.67,2300],["2009-02-20",775.16,775.16,775.16,775.16,0],["2009-02-23",793.91,793.91,793.91,793.91,100],["2009-02-24",750.15,750.15,750.15,750.15,200],["2009-02-25",750.15,750.15,750.15,750.15,300],["2009-02-26",756.4,756.4,750.15,756.4,1100],["2009-02-27",781.41,781.41,781.41,781.41,100],["2009-03-02",781.41,781.41,781.41,781.41,0],["2009-03-03",793.91,793.91,781.41,781.41,1100],["2009-03-04",756.4,756.4,756.4,756.4,300],["2009-03-05",787.66,787.66,787.66,787.66,500],["2009-03-06",750.15,750.15,750.15,750.15,500],["2009-03-09",750.15,750.15,706.39,737.65,2400],["2009-03-10",775.16,775.16,750.15,750.15,3000],["2009-03-11",806.42,806.42,800.16,800.16,1600],["2009-03-12",781.41,781.41,781.41,781.41,1000],["2009-03-13",781.41,781.41,781.41,781.41,2500],["2009-03-16",781.41,781.41,781.41,781.41,2200],["2009-03-17",800.16,800.16,762.66,762.66,7300],["2009-03-18",781.41,806.42,781.41,806.42,6200],["2009-03-19",781.41,781.41,768.91,768.91,3600],["2009-03-20",750.15,750.15,743.9,750.15,2800],["2009-03-23",775.16,781.41,775.16,781.41,900],["2009-03-24",806.42,812.67,806.42,812.67,4200],["2009-03-25",843.92,843.92,843.92,843.92,100],["2009-03-26",843.92,843.92,800.16,843.92,8100],["2009-03-27",875.18,875.18,875.18,875.18,800],["2009-03-30",818.92,818.92,818.92,818.92,300],["2009-03-31",818.92,843.92,812.67,812.67,3400],["2009-04-01",881.43,881.43,881.43,881.43,10400],["2009-04-02",937.69,937.69,925.19,925.19,15700],["2009-04-03",943.94,981.45,937.69,981.45,12500],["2009-04-07",991.21,1011.72,991.21,1011.72,1900],["2009-04-08",1045.9,1045.9,1025.39,1025.39,3300],["2009-04-09",1025.39,1025.39,977.54,977.54,3200],["2009-04-10",929.69,1025.39,929.69,977.54,1500],["2009-04-13",991.21,1025.39,991.21,1025.39,11400],["2009-04-14",1093.75,1093.75,1059.57,1073.24,2400],["2009-04-15",1059.57,1059.57,1059.57,1059.57,700],["2009-04-16",991.21,991.21,991.21,991.21,1200],["2009-04-17",929.69,936.52,929.69,929.69,1900],["2009-04-20",881.84,881.84,881.84,881.84,1100],["2009-04-21",854.49,854.49,827.15,827.15,1300],["2009-04-22",840.82,840.82,840.82,840.82,0],["2009-04-23",875.0,875.0,875.0,875.0,2000],["2009-04-24",902.34,916.01,902.34,916.01,1900],["2009-04-27",909.18,957.03,902.34,957.03,1600],["2009-04-28",929.69,929.69,929.69,929.69,0],["2009-04-29",936.52,950.19,888.67,929.69,6300],["2009-05-04",984.37,998.05,984.37,998.05,9100],["2009-05-05",1045.9,1059.57,1025.39,1025.39,11700],["2009-05-06",1025.39,1039.06,984.37,984.37,9400],["2009-05-07",1025.39,1059.57,1025.39,1045.9,5000],["2009-05-08",991.21,991.21,991.21,991.21,4300],["2009-05-11",1059.57,1059.57,991.21,998.05,11400],["2009-05-12",1025.39,1073.24,1025.39,1073.24,13700],["2009-05-13",1134.76,1134.76,1134.76,1134.76,12900],["2009-05-14",1209.96,1209.96,1162.11,1209.96,34700],["2009-05-15",1291.99,1291.99,1291.99,1291.99,12200],["2009-05-18",1380.86,1380.86,1271.48,1298.83,22000],["2009-05-19",1401.37,1401.37,1271.48,1298.83,15200],["2009-05-20",1333.01,1333.01,1230.47,1312.5,13800],["2009-05-21",1333.01,1333.01,1237.3,1298.83,23700],["2009-05-22",1244.14,1298.83,1230.47,1230.47,6600],["2009-05-25",1298.83,1339.84,1298.83,1339.84,23400],["2009-05-26",1415.04,1415.04,1367.19,1401.37,15600],["2009-05-27",1483.4,1483.4,1374.02,1380.86,6200],["2009-05-28",1291.99,1298.83,1291.99,1291.99,5100],["2009-05-29",1319.33,1319.33,1209.96,1305.66,5000],["2009-06-01",1312.5,1319.33,1298.83,1319.33,13900],["2009-06-02",1387.69,1401.37,1387.69,1401.37,17800],["2009-06-03",1435.55,1435.55,1401.37,1408.2,4900],["2009-06-04",1435.55,1483.4,1435.55,1462.89,41000],["2009-06-05",1558.59,1558.59,1558.59,1558.59,10700],["2009-06-08",1661.13,1661.13,1661.13,1661.13,5400],["2009-06-09",1777.34,1777.34,1777.34,1777.34,16900],["2009-06-10",1777.34,1900.39,1654.3,1777.34,34300],["2009-06-11",1756.83,1873.05,1640.62,1825.19,19700],["2009-06-12",1948.24,1955.08,1832.03,1832.03,9500],["2009-06-15",1777.34,1777.34,1736.33,1736.33,7600],["2009-06-16",1626.95,1626.95,1626.95,1626.95,2700],["2009-06-17",1517.58,1606.44,1517.58,1606.44,13300],["2009-06-18",1626.95,1626.95,1524.41,1579.1,4100],["2009-06-19",1585.94,1585.94,1490.23,1497.07,8600],["2009-06-22",1401.37,1401.37,1401.37,1401.37,300],["2009-06-23",1305.66,1305.66,1305.66,1305.66,3200],["2009-06-24",1394.53,1394.53,1394.53,1394.53,700],["2009-06-25",1490.23,1490.23,1421.87,1490.23,15500],["2009-06-26",1469.73,1538.08,1469.73,1490.23,900],["2009-06-29",1531.25,1531.25,1531.25,1531.25,100],["2009-06-30",1606.44,1606.44,1503.9,1503.9,300],["2009-07-01",1538.08,1538.08,1538.08,1538.08,0],["2009-07-02",1435.55,1538.08,1435.55,1538.08,2700],["2009-07-03",1353.51,1538.08,1353.51,1449.22,2900],["2009-07-06",1435.55,1449.22,1367.19,1449.22,3700],["2009-07-07",1510.74,1510.74,1435.55,1435.55,400],["2009-07-08",1497.07,1497.07,1497.07,1497.07,200],["2009-07-09",1497.07,1497.07,1490.23,1490.23,1500],["2009-07-10",1592.77,1592.77,1592.77,1592.77,2000],["2009-07-13",1592.77,1592.77,1592.77,1592.77,0],["2009-07-14",1592.77,1592.77,1592.77,1592.77,100],["2009-07-15",1524.41,1524.41,1503.9,1503.9,600],["2009-07-16",1421.87,1421.87,1408.2,1421.87,1900],["2009-07-17",1333.01,1374.02,1333.01,1367.19,300],["2009-07-20",1360.35,1360.35,1360.35,1360.35,0],["2009-07-21",1360.35,1360.35,1360.35,1360.35,1000],["2009-07-22",1298.83,1298.83,1298.83,1298.83,3600],["2009-07-23",1264.65,1367.19,1264.65,1367.19,2300],["2009-07-24",1415.04,1415.04,1415.04,1415.04,3600],["2009-07-27",1503.9,1503.9,1415.04,1435.55,3500],["2009-07-28",1374.02,1374.02,1374.02,1374.02,500],["2009-07-29",1374.02,1374.02,1333.01,1333.01,3200],["2009-07-30",1374.02,1374.02,1374.02,1374.02,0],["2009-07-31",1374.02,1374.02,1374.02,1374.02,0],["2009-08-03",1374.02,1374.02,1374.02,1374.02,0],["2009-08-04",1312.5,1312.5,1312.5,1312.5,1000],["2009-08-05",1401.37,1401.37,1401.37,1401.37,200],["2009-08-06",1319.33,1319.33,1312.5,1319.33,6400],["2009-08-07",1298.83,1298.83,1298.83,1298.83,500],["2009-08-10",1374.02,1387.69,1374.02,1387.69,1100],["2009-08-11",1435.55,1435.55,1401.37,1401.37,1700],["2009-08-12",1428.71,1428.71,1367.19,1367.19,1800],["2009-08-13",1401.37,1401.37,1326.17,1326.17,1400],["2009-08-14",1367.19,1367.19,1298.83,1298.83,3400],["2009-08-17",1360.35,1367.19,1360.35,1367.19,800],["2009-08-18",1298.83,1298.83,1298.83,1298.83,100],["2009-08-19",1367.19,1387.69,1333.01,1387.69,5700],["2009-08-20",1367.19,1367.19,1367.19,1367.19,1200],["2009-08-21",1401.37,1401.37,1367.19,1367.19,9000],["2009-08-24",1380.86,1380.86,1367.19,1367.19,1800],["2009-08-25",1333.01,1333.01,1326.17,1326.17,3800],["2009-08-26",1326.17,1367.19,1326.17,1367.19,2900],["2009-08-27",1367.19,1367.19,1367.19,1367.19,1000],["2009-08-28",1401.37,1408.2,1401.37,1408.2,5100],["2009-08-31",1408.2,1469.73,1408.2,1469.73,15100],["2009-09-01",1538.08,1538.08,1442.38,1497.07,7000],["2009-09-03",1469.73,1579.1,1435.55,1579.1,20500],["2009-09-04",1558.59,1620.12,1531.25,1538.08,24400],["2009-09-07",1503.9,1503.9,1490.23,1490.23,8400],["2009-09-08",1503.9,1503.9,1503.9,1503.9,1600],["2009-09-09",1490.23,1510.74,1483.4,1510.74,8600],["2009-09-10",1483.4,1503.9,1483.4,1503.9,4000],["2009-09-11",1497.07,1503.9,1483.4,1497.07,11300],["2009-09-14",1572.26,1599.61,1503.9,1599.61,12900],["2009-09-15",1572.26,1572.26,1510.74,1510.74,2300],["2009-09-16",1503.9,1579.1,1503.9,1572.26,10900],["2009-09-17",1640.62,1640.62,1503.9,1531.25,8300],["2009-09-18",1503.9,1551.76,1490.23,1544.92,6400],["2009-09-21",1538.08,1538.08,1517.58,1538.08,14800],["2009-09-22",1503.9,1531.25,1469.73,1531.25,6500],["2009-09-23",1510.74,1572.26,1510.74,1510.74,7900],["2009-09-24",1503.9,1503.9,1476.56,1503.9,8200],["2009-09-25",1469.73,1531.25,1469.73,1503.9,10900],["2009-09-28",1476.56,1531.25,1476.56,1531.25,3600],["2009-09-29",1538.08,1599.61,1538.08,1599.61,19500],["2009-09-30",1702.15,1702.15,1572.26,1626.95,9000],["2009-10-01",1572.26,1572.26,1551.76,1572.26,2300],["2009-10-02",1503.9,1503.9,1462.89,1469.73,7300],["2009-10-05",1565.43,1565.43,1565.43,1565.43,100],["2009-10-06",1599.61,1599.61,1469.73,1483.4,5200],["2009-10-07",1483.4,1565.43,1483.4,1558.59,1400],["2009-10-08",1531.25,1531.25,1510.74,1531.25,5300],["2009-10-09",1626.95,1626.95,1531.25,1565.43,26400],["2009-10-12",1674.8,1688.48,1661.13,1688.48,40300],["2009-10-13",1777.34,1797.85,1770.51,1777.34,36400],["2009-10-14",1914.06,1914.06,1777.34,1784.18,24200],["2009-10-15",1920.9,1920.9,1920.9,1920.9,35500],["2009-10-16",2050.78,2050.78,1914.06,1948.24,10200],["2009-10-19",1948.24,1948.24,1879.88,1914.06,16600],["2009-10-20",1900.39,1982.42,1900.39,1920.9,12500],["2009-10-21",2050.78,2064.45,1982.42,2064.45,41200],["2009-10-22",2194.33,2194.33,2119.14,2194.33,45000],["2009-10-23",2344.72,2344.72,2201.17,2255.86,26000],["2009-10-26",2153.32,2187.5,2153.32,2153.32,5600],["2009-10-27",2016.6,2016.6,2016.6,2016.6,700],["2009-10-28",1879.88,1968.75,1879.88,1879.88,19700],["2009-10-29",1756.83,1777.34,1756.83,1756.83,21700],["2009-10-30",1886.72,1886.72,1791.01,1886.72,10900],["2009-11-02",1948.24,1968.75,1729.49,1729.49,2900],["2009-11-03",1968.75,1968.75,1784.18,1784.18,900],["2009-11-04",1708.98,1763.67,1681.64,1763.67,12500],["2009-11-05",1708.98,1811.52,1708.98,1811.52,4100],["2009-11-06",1722.65,1900.39,1708.98,1750.0,4600],["2009-11-09",1674.8,1674.8,1633.79,1633.79,2200],["2009-11-10",1572.26,1572.26,1572.26,1572.26,500],["2009-11-11",1606.44,1606.44,1606.44,1606.44,100],["2009-11-12",1640.62,1640.62,1606.44,1606.44,4700],["2009-11-13",1667.97,1667.97,1558.59,1558.59,4100],["2009-11-16",1599.61,1599.61,1572.26,1572.26,2100],["2009-11-17",1572.26,1572.26,1510.74,1531.25,19400],["2009-11-18",1544.92,1633.79,1544.92,1633.79,7600],["2009-11-19",1708.98,1708.98,1708.98,1708.98,10600],["2009-11-20",1777.34,1804.69,1708.98,1708.98,8000],["2009-11-23",1708.98,1708.98,1626.95,1626.95,4300],["2009-11-24",1579.1,1633.79,1572.26,1633.79,1200],["2009-11-25",1674.8,1674.8,1476.56,1476.56,5700],["2009-11-26",1421.87,1421.87,1415.04,1415.04,5100],["2009-11-27",1333.01,1497.07,1333.01,1497.07,27600],["2009-11-30",1367.19,1442.38,1367.19,1442.38,600],["2009-12-01",1503.9,1510.74,1503.9,1503.9,3000],["2009-12-02",1503.9,1503.9,1435.55,1435.55,6100],["2009-12-03",1490.23,1585.94,1490.23,1585.94,2000],["2009-12-04",1592.77,1592.77,1415.04,1558.59,5300],["2009-12-07",1456.05,1456.05,1456.05,1456.05,0],["2009-12-08",1538.08,1538.08,1490.23,1490.23,4600],["2009-12-09",1538.08,1538.08,1435.55,1435.55,800],["2009-12-10",1490.23,1490.23,1435.55,1449.22,1500],["2009-12-11",1442.38,1442.38,1442.38,1442.38,0],["2009-12-14",1442.38,1442.38,1442.38,1442.38,0],["2009-12-15",1346.68,1346.68,1346.68,1346.68,500],["2009-12-16",1264.65,1264.65,1264.65,1264.65,1000],["2009-12-17",1182.62,1196.29,1182.62,1196.29,3200],["2009-12-18",1257.81,1278.32,1257.81,1278.32,2400],["2009-12-21",1353.51,1360.35,1353.51,1360.35,1100],["2009-12-22",1435.55,1435.55,1435.55,1435.55,600],["2009-12-23",1503.9,1503.9,1339.84,1339.84,3200],["2009-12-24",1428.71,1435.55,1421.87,1435.55,3700],["2009-12-25",1503.9,1503.9,1503.9,1503.9,2000],["2009-12-28",1503.9,1503.9,1503.9,1503.9,0],["2009-12-29",1572.26,1572.26,1401.37,1415.04,1600],["2009-12-30",1401.37,1408.2,1387.69,1387.69,3200],["2009-12-31",1374.02,1380.86,1367.19,1374.02,8500],["2010-01-04",1367.19,1469.73,1367.19,1469.73,2900],["2010-01-05",1544.92,1544.92,1544.92,1544.92,8100],["2010-01-06",1449.22,1490.23,1449.22,1490.23,1400],["2010-01-07",1462.89,1503.9,1462.89,1503.9,2400],["2010-01-08",1572.26,1592.77,1435.55,1469.73,2300],["2010-01-11",1490.23,1490.23,1469.73,1469.73,4000],["2010-01-12",1449.22,1449.22,1380.86,1380.86,13200],["2010-01-13",1333.01,1333.01,1333.01,1333.01,1000],["2010-01-14",1421.87,1421.87,1421.87,1421.87,5700],["2010-01-15",1387.69,1387.69,1367.19,1367.19,1000],["2010-01-18",1367.19,1367.19,1367.19,1367.19,900],["2010-01-19",1346.68,1346.68,1346.68,1346.68,1500],["2010-01-20",1401.37,1401.37,1326.17,1326.17,6100],["2010-01-21",1333.01,1339.84,1333.01,1333.01,6900],["2010-01-22",1244.14,1264.65,1244.14,1264.65,2000],["2010-01-25",1257.81,1326.17,1257.81,1326.17,400],["2010-01-26",1367.19,1367.19,1367.19,1367.19,1300],["2010-01-27",1456.05,1462.89,1456.05,1462.89,2000],["2010-01-28",1462.89,1462.89,1435.55,1435.55,2100],["2010-01-29",1367.19,1435.55,1367.19,1435.55,1100],["2010-02-01",1401.37,1401.37,1401.37,1401.37,700],["2010-02-02",1401.37,1401.37,1401.37,1401.37,1000],["2010-02-03",1367.19,1367.19,1367.19,1367.19,300],["2010-02-04",1367.19,1367.19,1367.19,1367.19,0],["2010-02-05",1305.66,1305.66,1305.66,1305.66,100],["2010-02-08",1305.66,1305.66,1305.66,1305.66,0],["2010-02-09",1333.01,1333.01,1333.01,1333.01,1000],["2010-02-10",1367.19,1367.19,1367.19,1367.19,1500],["2010-02-11",1449.22,1449.22,1449.22,1449.22,100],["2010-02-12",1538.08,1538.08,1510.74,1510.74,400],["2010-02-22",1572.26,1572.26,1572.26,1572.26,100],["2010-02-23",1572.26,1572.26,1572.26,1572.26,0],["2010-02-24",1572.26,1572.26,1572.26,1572.26,0],["2010-02-25",1572.26,1572.26,1572.26,1572.26,0],["2010-02-26",1572.26,1572.26,1572.26,1572.26,0],["2010-03-01",1572.26,1572.26,1572.26,1572.26,0],["2010-03-02",1572.26,1572.26,1572.26,1572.26,0],["2010-03-03",1674.8,1674.8,1674.8,1674.8,100],["2010-03-04",1674.8,1674.8,1674.8,1674.8,0],["2010-03-05",1763.67,1763.67,1640.62,1640.62,200],["2010-03-08",1770.51,1770.51,1585.94,1606.44,4100],["2010-03-09",1572.26,1599.61,1510.74,1510.74,4400],["2010-03-10",1517.58,1517.58,1469.73,1503.9,3800],["2010-03-11",1497.07,1503.9,1497.07,1503.9,2600],["2010-03-12",1572.26,1599.61,1565.43,1599.61,7700],["2010-03-15",1640.62,1654.3,1606.44,1654.3,6300],["2010-03-16",1626.95,1695.31,1620.12,1620.12,9700],["2010-03-17",1640.62,1640.62,1640.62,1640.62,0],["2010-03-18",1640.62,1708.98,1606.44,1708.98,6800],["2010-03-19",1654.3,1715.82,1613.28,1613.28,700],["2010-03-22",1640.62,1674.8,1633.79,1674.8,6000],["2010-03-23",1613.28,1613.28,1538.08,1538.08,3300],["2010-03-24",1572.26,1613.28,1572.26,1606.44,1200],["2010-03-25",1613.28,1613.28,1538.08,1538.08,7700],["2010-03-26",1613.28,1613.28,1613.28,1613.28,1000],["2010-03-29",1613.28,1640.62,1613.28,1640.62,2100],["2010-03-30",1640.62,1640.62,1633.79,1640.62,1800],["2010-03-31",1640.62,1640.62,1640.62,1640.62,0],["2010-04-01",1633.79,1640.62,1633.79,1640.62,8000],["2010-04-02",1572.26,1640.62,1572.26,1640.62,2400],["2010-04-05",1640.62,1647.46,1640.62,1647.46,2400],["2010-04-06",1734.58,1734.58,1662.31,1662.31,1800],["2010-04-07",1720.13,1727.35,1720.13,1727.35,3100],["2010-04-08",1604.49,1662.31,1604.49,1662.31,400],["2010-04-09",1727.35,1727.35,1655.08,1727.35,5500],["2010-04-12",1814.08,1814.08,1734.58,1770.72,4400],["2010-04-13",1821.31,1821.31,1705.67,1756.26,3800],["2010-04-14",1842.99,1842.99,1806.85,1806.85,1800],["2010-04-15",1756.26,1806.85,1756.26,1806.85,4600],["2010-04-16",1806.85,1915.27,1806.85,1915.27,15500],["2010-04-19",1951.4,1973.08,1951.4,1973.08,14400],["2010-04-20",2110.41,2110.41,2023.68,2110.41,13300],["2010-04-21",2240.5,2240.5,2240.5,2240.5,11800],["2010-04-22",2392.27,2392.27,2276.64,2392.27,74700],["2010-04-26",2377.82,2385.05,2211.59,2211.59,16300],["2010-04-27",2291.09,2348.91,2240.5,2254.95,22100],["2010-04-28",2312.77,2413.96,2312.77,2413.96,19200],["2010-04-29",2399.5,2406.73,2327.23,2392.27,13800],["2010-05-04",2399.5,2399.5,2399.5,2399.5,1300],["2010-05-05",2399.5,2558.51,2385.05,2529.6,32900],["2010-05-06",2457.32,2601.87,2457.32,2601.87,23600],["2010-05-07",2565.73,2645.23,2529.6,2645.23,19200],["2010-05-10",2442.87,2486.23,2442.87,2486.23,3600],["2010-05-11",2356.14,2370.59,2356.14,2370.59,1700],["2010-05-12",2312.77,2334.46,2312.77,2312.77,9800],["2010-05-13",2320.0,2320.0,2276.64,2312.77,3200],["2010-05-14",2298.32,2298.32,2298.32,2298.32,0],["2010-05-17",2421.18,2421.18,2421.18,2421.18,10000],["2010-05-18",2254.95,2269.41,2254.95,2269.41,2500],["2010-05-19",2124.86,2124.86,2110.41,2110.41,5800],["2010-05-20",2117.63,2262.18,2117.63,2262.18,31700],["2010-05-21",2247.73,2247.73,2247.73,2247.73,0],["2010-05-24",2095.95,2095.95,2095.95,2095.95,2000],["2010-05-25",2095.95,2095.95,2095.95,2095.95,0],["2010-05-26",2240.5,2240.5,2240.5,2240.5,3300],["2010-05-27",2370.59,2377.82,2370.59,2377.82,6500],["2010-05-28",2522.37,2522.37,2247.73,2247.73,6500],["2010-05-31",2435.64,2435.64,2435.64,2435.64,0],["2010-06-01",2428.41,2428.41,2276.64,2276.64,2400],["2010-06-02",2124.86,2132.09,2124.86,2132.09,300],["2010-06-03",2269.41,2269.41,2269.41,2269.41,500],["2010-06-04",2139.32,2168.22,2117.63,2117.63,15400],["2010-06-07",2189.91,2189.91,1987.54,1987.54,3400],["2010-06-08",1965.86,1965.86,1965.86,1965.86,4500],["2010-06-09",2103.18,2103.18,2103.18,2103.18,1700],["2010-06-10",2132.09,2182.68,2132.09,2182.68,800],["2010-06-11",2211.59,2211.59,2161.0,2161.0,2800],["2010-06-14",2052.59,2233.27,2052.59,2233.27,2700],["2010-06-15",2204.36,2341.68,2204.36,2341.68,2700],["2010-06-16",2385.05,2385.05,2240.5,2240.5,2000],["2010-06-17",2254.95,2356.14,2254.95,2356.14,3300],["2010-06-18",2385.05,2385.05,2385.05,2385.05,2100],["2010-06-21",2457.32,2457.32,2385.05,2392.27,6300],["2010-06-22",2226.04,2240.5,2226.04,2240.5,1700],["2010-06-23",2377.82,2377.82,2312.77,2312.77,1600],["2010-06-24",2399.5,2399.5,2399.5,2399.5,500],["2010-06-25",2421.18,2421.18,2413.96,2421.18,2100],["2010-06-28",2312.77,2428.41,2312.77,2428.41,2100],["2010-06-29",2515.14,2515.14,2515.14,2515.14,100],["2010-06-30",2515.14,2515.14,2515.14,2515.14,0],["2010-07-01",2486.23,2486.23,2486.23,2486.23,100],["2010-07-02",2435.64,2442.87,2421.18,2421.18,1400],["2010-07-05",2435.64,2435.64,2435.64,2435.64,100],["2010-07-06",2457.32,2457.32,2312.77,2312.77,5200],["2010-07-07",2421.18,2421.18,2421.18,2421.18,200],["2010-07-08",2385.05,2385.05,2262.18,2262.18,500],["2010-07-09",2327.23,2327.23,2327.23,2327.23,200],["2010-07-12",2377.82,2377.82,2377.82,2377.82,3000],["2010-07-13",2385.05,2385.05,2385.05,2385.05,100],["2010-07-14",2240.5,2348.91,2240.5,2348.91,800],["2010-07-15",2377.82,2377.82,2370.59,2370.59,4000],["2010-07-16",2385.05,2471.78,2385.05,2457.32,19000],["2010-07-19",2450.09,2457.32,2450.09,2457.32,13500],["2010-07-20",2507.91,2507.91,2457.32,2457.32,3600],["2010-07-21",2457.32,2457.32,2457.32,2457.32,9000],["2010-07-22",2291.09,2457.32,2291.09,2457.32,21400],["2010-07-23",2348.91,2457.32,2348.91,2457.32,6300],["2010-07-26",2457.32,2457.32,2457.32,2457.32,11900],["2010-07-27",2370.59,2464.55,2370.59,2464.55,9300],["2010-07-28",2298.32,2464.55,2298.32,2464.55,9600],["2010-07-29",2464.55,2493.46,2464.55,2493.46,5700],["2010-07-30",2529.6,2529.6,2442.87,2529.6,9700],["2010-08-02",2457.32,2457.32,2457.32,2457.32,100],["2010-08-03",2601.87,2601.87,2601.87,2601.87,200],["2010-08-04",2529.6,2529.6,2529.6,2529.6,800],["2010-08-05",2370.59,2370.59,2370.59,2370.59,100],["2010-08-06",2529.6,2529.6,2529.6,2529.6,20000],["2010-08-09",2703.05,2703.05,2529.6,2601.87,2500],["2010-08-10",2529.6,2587.42,2529.6,2587.42,2900],["2010-08-11",2551.28,2551.28,2551.28,2551.28,0],["2010-08-12",2399.5,2565.73,2399.5,2565.73,3900],["2010-08-13",2385.05,2385.05,2385.05,2385.05,500],["2010-08-16",2551.28,2551.28,2551.28,2551.28,3200],["2010-08-17",2551.28,2551.28,2551.28,2551.28,300],["2010-08-18",2529.6,2587.42,2529.6,2587.42,3900],["2010-08-19",2385.05,2529.6,2385.05,2529.6,2200],["2010-08-20",2558.51,2565.73,2558.51,2565.73,8100],["2010-08-23",2457.32,2587.42,2457.32,2529.6,4100],["2010-08-24",2327.23,2529.6,2327.23,2529.6,6900],["2010-08-25",2327.23,2529.6,2327.23,2529.6,3700],["2010-08-26",2529.6,2601.87,2529.6,2601.87,5600],["2010-08-27",2565.73,2601.87,2565.73,2601.87,6000],["2010-08-30",2616.32,2782.56,2616.32,2782.56,11500],["2010-08-31",2941.56,2941.56,2818.69,2818.69,4600],["2010-09-01",2638.01,2833.15,2638.01,2818.69,11400],["2010-09-06",2966.53,2966.53,2966.53,2966.53,1200],["2010-09-07",2989.52,3173.49,2989.52,3173.49,900],["2010-09-08",3357.46,3357.46,3334.47,3357.46,2900],["2010-09-09",3587.43,3587.43,3564.43,3564.43,3800],["2010-09-10",3817.39,3828.89,3817.39,3828.89,2300],["2010-09-13",4024.36,4058.85,3794.39,3794.39,16900],["2010-09-14",3851.88,3851.88,3794.39,3794.39,1500],["2010-09-15",3679.41,4024.36,3587.43,4024.36,14800],["2010-09-16",3794.39,3840.39,3679.41,3840.39,11300],["2010-09-17",3771.4,3909.38,3771.4,3909.38,18000],["2010-09-20",3782.9,3966.87,3679.41,3966.87,18100],["2010-09-21",3771.4,3909.38,3771.4,3909.38,17700],["2010-09-22",3759.9,3771.4,3759.9,3771.4,12000],["2010-09-23",3748.4,3771.4,3736.9,3736.9,19800],["2010-09-24",3736.9,3771.4,3736.9,3771.4,30500],["2010-09-27",3736.9,3794.39,3679.41,3794.39,27000],["2010-09-28",3759.9,3759.9,3748.4,3748.4,3300],["2010-09-29",3702.41,3736.9,3679.41,3736.9,6000],["2010-09-30",3794.39,3943.87,3794.39,3943.87,6200],["2010-10-01",3702.41,4024.36,3702.41,3978.36,5300],["2010-10-04",3759.9,3759.9,3759.9,3759.9,200],["2010-10-05",4012.86,4012.86,4012.86,4012.86,3900],["2010-10-06",4012.86,4081.85,4012.86,4081.85,2500],["2010-10-07",4001.36,4311.81,3909.38,4311.81,15800],["2010-10-08",4093.35,4357.8,4093.35,4254.32,3500],["2010-10-11",4254.32,4369.3,4024.36,4024.36,2900],["2010-10-12",4058.85,4058.85,4024.36,4024.36,3300],["2010-10-13",4196.83,4196.83,4196.83,4196.83,100],["2010-10-14",4024.36,4024.36,3978.36,3978.36,1000],["2010-10-15",3955.37,3955.37,3920.87,3920.87,2400],["2010-10-18",3909.38,3909.38,3909.38,3909.38,500],["2010-10-19",3736.9,3736.9,3644.92,3644.92,9200],["2010-10-20",3621.92,3920.87,3449.45,3920.87,4800],["2010-10-21",3621.92,4024.36,3621.92,4024.36,2500],["2010-10-22",3702.41,3966.87,3702.41,3966.87,1100],["2010-10-25",3943.87,3943.87,3943.87,3943.87,0],["2010-10-26",3702.41,3702.41,3679.41,3679.41,1100],["2010-10-27",3702.41,3702.41,3702.41,3702.41,0],["2010-10-28",3483.94,3909.38,3483.94,3909.38,500],["2010-10-29",3460.95,3909.38,3449.45,3909.38,1800],["2010-11-01",3564.43,3564.43,3449.45,3449.45,3300],["2010-11-02",3334.47,3621.92,3334.47,3621.92,2500],["2010-11-03",3403.46,3621.92,3403.46,3621.92,1400],["2010-11-04",3656.42,3656.42,3656.42,3656.42,2300],["2010-11-05",3679.41,3679.41,3679.41,3679.41,3500],["2010-11-08",3702.41,3702.41,3702.41,3702.41,2500],["2010-11-09",3713.91,3713.91,3713.91,3713.91,5200],["2010-11-10",3713.91,3713.91,3713.91,3713.91,0],["2010-11-11",3713.91,3713.91,3713.91,3713.91,0],["2010-11-12",3713.91,3713.91,3713.91,3713.91,0],["2010-11-15",3713.91,3713.91,3713.91,3713.91,0],["2010-11-16",3713.91,3713.91,3713.91,3713.91,0],["2010-11-17",3483.94,3483.94,3483.94,3483.94,100],["2010-11-18",3460.95,3460.95,3449.45,3449.45,1100],["2010-11-19",3437.95,3437.95,3437.95,3437.95,100],["2010-11-22",3437.95,3437.95,3437.95,3437.95,0],["2010-11-23",3230.98,3230.98,3230.98,3230.98,100],["2010-11-24",3230.98,3230.98,3230.98,3230.98,0],["2010-11-25",3230.98,3230.98,3230.98,3230.98,0],["2010-11-26",3449.45,3449.45,3449.45,3449.45,200],["2010-11-29",3449.45,3449.45,3449.45,3449.45,0],["2010-11-30",3449.45,3449.45,3449.45,3449.45,0],["2010-12-01",3449.45,3449.45,3449.45,3449.45,0],["2010-12-02",3207.99,3207.99,3207.99,3207.99,100],["2010-12-03",3426.45,3426.45,3426.45,3426.45,100],["2010-12-06",3564.43,3564.43,3564.43,3564.43,1000],["2010-12-07",3564.43,3564.43,3564.43,3564.43,0],["2010-12-08",3564.43,3564.43,3564.43,3564.43,0],["2010-12-09",3564.43,3564.43,3564.43,3564.43,0],["2010-12-10",3564.43,3564.43,3564.43,3564.43,0],["2010-12-13",3564.43,3564.43,3564.43,3564.43,0],["2010-12-14",3564.43,3564.43,3564.43,3564.43,0],["2010-12-15",3564.43,3564.43,3564.43,3564.43,0],["2010-12-16",3564.43,3564.43,3564.43,3564.43,0],["2010-12-17",3564.43,3564.43,3564.43,3564.43,0],["2010-12-20",3564.43,3564.43,3564.43,3564.43,0],["2010-12-21",3564.43,3564.43,3564.43,3564.43,0],["2010-12-22",3564.43,3564.43,3564.43,3564.43,0],["2010-12-23",3587.43,3587.43,3587.43,3587.43,100],["2010-12-24",3587.43,3587.43,3587.43,3587.43,0],["2010-12-27",3564.43,3828.89,3564.43,3828.89,200],["2010-12-28",3702.41,3702.41,3702.41,3702.41,0],["2010-12-29",3506.94,3506.94,3449.45,3449.45,51300],["2010-12-30",3679.41,3679.41,3679.41,3679.41,1000],["2010-12-31",3932.37,3932.37,3679.41,3932.37,74300],["2011-01-04",3909.38,3909.38,3909.38,3909.38,0],["2011-01-05",3909.38,3909.38,3897.88,3897.88,50100],["2011-01-06",3897.88,3897.88,3897.88,3897.88,0],["2011-01-07",3897.88,3897.88,3897.88,3897.88,2100],["2011-01-10",3897.88,3897.88,3897.88,3897.88,0],["2011-01-11",3897.88,3897.88,3897.88,3897.88,0],["2011-01-12",3679.41,3679.41,3633.42,3633.42,400],["2011-01-13",3403.46,3794.39,3391.96,3794.39,1200],["2011-01-14",3552.93,3552.93,3552.93,3552.93,0],["2011-01-17",3679.41,3679.41,3679.41,3679.41,100],["2011-01-18",3679.41,3679.41,3679.41,3679.41,0],["2011-01-19",3679.41,3679.41,3679.41,3679.41,0],["2011-01-20",3679.41,3679.41,3679.41,3679.41,0],["2011-01-21",3679.41,3679.41,3679.41,3679.41,0],["2011-01-24",3679.41,3679.41,3679.41,3679.41,0],["2011-01-25",3679.41,3679.41,3679.41,3679.41,0],["2011-01-26",3679.41,3679.41,3679.41,3679.41,0],["2011-01-27",3679.41,3679.41,3679.41,3679.41,0],["2011-01-28",3679.41,3679.41,3679.41,3679.41,0],["2011-02-08",3679.41,3679.41,3679.41,3679.41,0],["2011-02-09",3679.41,3679.41,3679.41,3679.41,0],["2011-02-10",3679.41,3679.41,3679.41,3679.41,0],["2011-02-11",3679.41,3679.41,3679.41,3679.41,0],["2011-02-14",3679.41,3679.41,3679.41,3679.41,0],["2011-02-15",3679.41,3679.41,3679.41,3679.41,0],["2011-02-16",3679.41,3679.41,3679.41,3679.41,0],["2011-02-17",3679.41,3679.41,3679.41,3679.41,0],["2011-02-18",3679.41,3679.41,3679.41,3679.41,0],["2011-02-21",3679.41,3679.41,3679.41,3679.41,0],["2011-02-22",3679.41,3679.41,3679.41,3679.41,0],["2011-02-23",3679.41,3679.41,3679.41,3679.41,0],["2011-02-24",3679.41,3679.41,3679.41,3679.41,0],["2011-02-25",3679.41,3679.41,3679.41,3679.41,0],["2011-02-28",3909.38,3909.38,3679.41,3679.41,2200],["2011-03-01",3897.88,3897.88,3897.88,3897.88,0],["2011-03-02",3897.88,3897.88,3897.88,3897.88,0],["2011-03-03",4150.84,4150.84,4150.84,4150.84,100],["2011-03-04",4150.84,4150.84,4150.84,4150.84,0],["2011-03-07",4438.29,4438.29,3966.87,3966.87,200],["2011-03-08",4208.33,4208.33,4208.33,4208.33,0],["2011-03-09",4208.33,4208.33,4208.33,4208.33,0],["2011-03-10",4208.33,4208.33,4208.33,4208.33,0],["2011-03-11",4208.33,4208.33,4208.33,4208.33,0],["2011-03-14",4208.33,4208.33,4208.33,4208.33,0],["2011-03-15",4208.33,4208.33,4208.33,4208.33,0],["2011-03-16",4208.33,4208.33,4208.33,4208.33,0],["2011-03-17",4208.33,4208.33,4208.33,4208.33,0],["2011-03-18",4472.79,4472.79,4472.79,4472.79,100],["2011-03-21",4472.79,4472.79,4472.79,4472.79,0],["2011-03-22",4472.79,4472.79,4472.79,4472.79,0],["2011-03-23",4472.79,4472.79,4472.79,4472.79,0],["2011-03-24",4472.79,4472.79,4472.79,4472.79,0],["2011-03-25",4472.79,4472.79,4472.79,4472.79,0],["2011-03-28",4472.79,4472.79,4472.79,4472.79,0],["2011-03-29",4472.79,4472.79,4472.79,4472.79,0],["2011-03-30",4472.79,4472.79,4472.79,4472.79,0],["2011-03-31",4472.79,4472.79,4472.79,4472.79,0],["2011-04-01",4472.79,4472.79,4472.79,4472.79,0],["2011-04-04",4472.79,4472.79,4472.79,4472.79,0],["2011-04-05",4472.79,4472.79,4472.79,4472.79,0],["2011-04-06",4472.79,4472.79,4472.79,4472.79,0],["2011-04-07",4472.79,4472.79,4472.79,4472.79,0],["2011-04-08",4472.79,4472.79,4472.79,4472.79,0],["2011-04-13",4472.79,4472.79,4472.79,4472.79,0],["2011-04-14",4472.79,4472.79,4472.79,4472.79,0],["2011-04-15",4472.79,4472.79,4472.79,4472.79,0],["2011-04-18",4162.67,4162.67,4162.67,4162.67,36500],["2011-04-19",3876.41,4138.82,3876.41,4138.82,37000],["2011-04-20",4126.89,4126.89,4126.89,4126.89,0],["2011-04-21",4126.89,4126.89,4126.89,4126.89,0],["2011-04-22",4126.89,4126.89,4126.89,4126.89,0],["2011-04-25",4126.89,4126.89,4126.89,4126.89,0],["2011-04-26",4126.89,4126.89,4126.89,4126.89,0],["2011-04-27",4126.89,4126.89,4126.89,4126.89,0],["2011-04-28",4126.89,4126.89,4126.89,4126.89,0],["2011-04-29",3840.63,3876.41,3840.63,3876.41,40000],["2011-05-04",3840.63,3840.63,3840.63,3840.63,0],["2011-05-05",3840.63,3840.63,3840.63,3840.63,0],["2011-05-06",3840.63,3840.63,3840.63,3840.63,0],["2011-05-09",3840.63,3840.63,3840.63,3840.63,0],["2011-05-10",3840.63,3840.63,3840.63,3840.63,0],["2011-05-11",3840.63,3840.63,3840.63,3840.63,0],["2011-05-12",3840.63,3840.63,3840.63,3840.63,0],["2011-05-13",3840.63,3840.63,3840.63,3840.63,0],["2011-05-16",3840.63,3840.63,3840.63,3840.63,0],["2011-05-17",3840.63,3840.63,3840.63,3840.63,0],["2011-05-18",3840.63,3840.63,3840.63,3840.63,0],["2011-05-19",3840.63,3840.63,3840.63,3840.63,0],["2011-05-20",3840.63,3840.63,3840.63,3840.63,0],["2011-05-23",3840.63,3840.63,3840.63,3840.63,0],["2011-05-24",3840.63,3840.63,3840.63,3840.63,0],["2011-05-25",3840.63,3840.63,3840.63,3840.63,0],["2011-05-26",3840.63,3840.63,3840.63,3840.63,0],["2011-05-27",3840.63,3840.63,3840.63,3840.63,0],["2011-05-30",3840.63,3840.63,3840.63,3840.63,0],["2011-05-31",3840.63,3840.63,3840.63,3840.63,0],["2011-06-01",3840.63,3840.63,3840.63,3840.63,0],["2011-06-02",3840.63,3840.63,3840.63,3840.63,0],["2011-06-03",3840.63,3840.63,3840.63,3840.63,0],["2011-06-06",3840.63,3840.63,3840.63,3840.63,0],["2011-06-07",3840.63,3840.63,3840.63,3840.63,0],["2011-06-08",3840.63,3840.63,3840.63,3840.63,0],["2011-06-09",3840.63,3840.63,3840.63,3840.63,0],["2011-06-10",3840.63,3840.63,3840.63,3840.63,0],["2011-06-13",3840.63,3840.63,3840.63,3840.63,0],["2011-06-14",3578.23,3578.23,3578.23,3578.23,100],["2011-06-15",3578.23,3578.23,3578.23,3578.23,0],["2011-06-16",3578.23,3578.23,3578.23,3578.23,0],["2011-06-17",3578.23,3578.23,3578.23,3578.23,0],["2011-06-20",3578.23,3578.23,3578.23,3578.23,0],["2011-06-21",3578.23,3578.23,3578.23,3578.23,0],["2011-06-22",3578.23,3578.23,3578.23,3578.23,0],["2011-06-23",3578.23,3578.23,3578.23,3578.23,0],["2011-06-24",3578.23,3578.23,3578.23,3578.23,0],["2011-06-27",3578.23,3578.23,3578.23,3578.23,0],["2011-06-28",3578.23,3578.23,3578.23,3578.23,0],["2011-06-29",3578.23,3578.23,3578.23,3578.23,0],["2011-06-30",3828.7,3828.7,3828.7,3828.7,100],["2011-07-01",3828.7,3828.7,3828.7,3828.7,0],["2011-07-04",3828.7,3828.7,3828.7,3828.7,0],["2011-07-05",3828.7,3828.7,3828.7,3828.7,0],["2011-07-06",3828.7,3828.7,3828.7,3828.7,0],["2011-07-07",3828.7,3828.7,3828.7,3828.7,0],["2011-07-08",3828.7,3828.7,3828.7,3828.7,0],["2011-07-11",3828.7,3828.7,3828.7,3828.7,0],["2011-07-12",3828.7,3828.7,3828.7,3828.7,0],["2011-07-13",3828.7,3828.7,3828.7,3828.7,0],["2011-07-14",3828.7,3828.7,3828.7,3828.7,0],["2011-07-15",3828.7,3828.7,3828.7,3828.7,0],["2011-07-18",3828.7,3828.7,3828.7,3828.7,0],["2011-07-19",3828.7,3828.7,3828.7,3828.7,0],["2011-07-20",3828.7,3828.7,3828.7,3828.7,0],["2011-07-21",3566.3,3566.3,3566.3,3566.3,200],["2011-07-22",3327.75,3327.75,3327.75,3327.75,300],["2011-07-25",3327.75,3327.75,3327.75,3327.75,0],["2011-07-26",3327.75,3327.75,3327.75,3327.75,0],["2011-07-27",3327.75,3327.75,3327.75,3327.75,0],["2011-07-28",3327.75,3327.75,3327.75,3327.75,0],["2011-07-29",3101.13,3101.13,3101.13,3101.13,100],["2011-08-01",3101.13,3101.13,3101.13,3101.13,0],["2011-08-02",3101.13,3101.13,3101.13,3101.13,0],["2011-08-03",2886.44,2886.44,2886.44,2886.44,5300],["2011-08-04",2886.44,2886.44,2886.44,2886.44,0],["2011-08-05",2886.44,2886.44,2886.44,2886.44,0],["2011-08-08",2695.6,2695.6,2695.6,2695.6,100],["2011-08-09",2516.69,2516.69,2516.69,2516.69,100],["2011-08-10",2516.69,2516.69,2516.69,2516.69,0],["2011-08-11",2516.69,2516.69,2516.69,2516.69,0],["2011-08-12",2516.69,2516.69,2516.69,2516.69,92200],["2011-08-15",2349.7,2349.7,2349.7,2349.7,100],["2011-08-16",2349.7,2349.7,2349.7,2349.7,0],["2011-08-17",2349.7,2349.7,2349.7,2349.7,0],["2011-08-18",2194.65,2194.65,2194.65,2194.65,100],["2011-08-19",2194.65,2194.65,2194.65,2194.65,0],["2011-08-22",2051.52,2051.52,2051.52,2051.52,1000],["2011-08-23",1908.39,1908.39,1908.39,1908.39,1000],["2011-08-24",1777.19,1777.19,1777.19,1777.19,1500],["2011-08-25",1777.19,1777.19,1777.19,1777.19,0],["2011-08-26",1657.91,1657.91,1657.91,1657.91,200],["2011-08-29",1610.2,1610.2,1610.2,1610.2,200],["2011-08-30",1610.2,1610.2,1610.2,1610.2,0],["2011-08-31",1610.2,1610.2,1610.2,1610.2,200],["2011-09-01",1610.2,1610.2,1610.2,1610.2,0],["2011-09-05",1610.2,1610.2,1610.2,1610.2,0],["2011-09-06",1610.2,1610.2,1610.2,1610.2,0],["2011-09-07",1610.2,1693.69,1610.2,1693.69,2200],["2011-09-08",1657.91,1657.91,1657.91,1657.91,0],["2011-09-09",1550.57,1693.69,1550.57,1693.69,400],["2011-09-12",1610.2,1610.2,1610.2,1610.2,400],["2011-09-13",1610.2,1610.2,1610.2,1610.2,0],["2011-09-14",1717.55,1717.55,1502.86,1502.86,400],["2011-09-15",1729.48,1729.48,1562.49,1562.49,400],["2011-09-16",1586.35,1586.35,1586.35,1586.35,300],["2011-09-19",1586.35,1586.35,1586.35,1586.35,0],["2011-09-20",1586.35,1586.35,1479.0,1479.0,3300],["2011-09-21",1514.78,1514.78,1419.36,1419.36,5000],["2011-09-22",1383.58,1383.58,1347.8,1347.8,2600],["2011-09-23",1359.73,1359.73,1359.73,1359.73,0],["2011-09-26",1359.73,1359.73,1359.73,1359.73,0],["2011-09-27",1312.02,1312.02,1312.02,1312.02,200],["2011-09-28",1312.02,1312.02,1312.02,1312.02,0],["2011-09-29",1252.38,1252.38,1252.38,1252.38,200],["2011-09-30",1252.38,1252.38,1252.38,1252.38,0],["2011-10-03",1252.38,1252.38,1252.38,1252.38,0],["2011-10-04",1252.38,1252.38,1252.38,1252.38,0],["2011-10-05",1252.38,1252.38,1252.38,1252.38,0],["2011-10-06",1335.87,1335.87,1335.87,1335.87,1000],["2011-10-07",1335.87,1335.87,1335.87,1335.87,500],["2011-10-10",1335.87,1335.87,1335.87,1335.87,0],["2011-10-11",1335.87,1335.87,1335.87,1335.87,0],["2011-10-12",1335.87,1335.87,1335.87,1335.87,0],["2011-10-13",1335.87,1335.87,1335.87,1335.87,0],["2011-10-14",1335.87,1335.87,1335.87,1335.87,500],["2011-10-17",1419.36,1419.36,1419.36,1419.36,300],["2011-10-18",1419.36,1419.36,1419.36,1419.36,0],["2011-10-19",1419.36,1419.36,1419.36,1419.36,0],["2011-10-20",1419.36,1419.36,1419.36,1419.36,0],["2011-10-21",1419.36,1419.36,1419.36,1419.36,3800],["2011-10-24",1419.36,1419.36,1419.36,1419.36,0],["2011-10-25",1431.29,1431.29,1431.29,1431.29,100],["2011-10-26",1431.29,1431.29,1431.29,1431.29,0],["2011-10-27",1431.29,1431.29,1431.29,1431.29,0],["2011-10-28",1514.78,1526.71,1514.78,1526.71,2000],["2011-10-31",1526.71,1526.71,1526.71,1526.71,0],["2011-11-01",1550.57,1562.49,1550.57,1562.49,600],["2011-11-02",1562.49,1562.49,1562.49,1562.49,0],["2011-11-03",1562.49,1562.49,1562.49,1562.49,100],["2011-11-04",1455.15,1455.15,1455.15,1455.15,3100],["2011-11-07",1455.15,1455.15,1455.15,1455.15,0],["2011-11-08",1455.15,1455.15,1455.15,1455.15,0],["2011-11-09",1538.64,1538.64,1538.64,1538.64,100],["2011-11-10",1538.64,1538.64,1538.64,1538.64,0],["2011-11-11",1538.64,1538.64,1538.64,1538.64,200],["2011-11-14",1538.64,1538.64,1538.64,1538.64,0],["2011-11-15",1502.86,1502.86,1502.86,1502.86,400],["2011-11-16",1502.86,1502.86,1502.86,1502.86,0],["2011-11-17",1419.36,1431.29,1419.36,1431.29,500],["2011-11-18",1419.36,1419.36,1419.36,1419.36,0],["2011-11-21",1419.36,1419.36,1419.36,1419.36,0],["2011-11-22",1490.93,1490.93,1490.93,1490.93,900],["2011-11-23",1419.36,1419.36,1419.36,1419.36,1500],["2011-11-24",1371.65,1371.65,1371.65,1371.65,600],["2011-11-25",1371.65,1371.65,1371.65,1371.65,0],["2011-11-28",1371.65,1371.65,1371.65,1371.65,0],["2011-11-29",1371.65,1371.65,1371.65,1371.65,0],["2011-11-30",1371.65,1371.65,1371.65,1371.65,0],["2011-12-01",1371.65,1371.65,1371.65,1371.65,0],["2011-12-02",1467.07,1467.07,1467.07,1467.07,4100],["2011-12-05",1467.07,1467.07,1467.07,1467.07,0],["2011-12-06",1467.07,1467.07,1467.07,1467.07,0],["2011-12-07",1467.07,1467.07,1467.07,1467.07,0],["2011-12-08",1467.07,1467.07,1467.07,1467.07,0],["2011-12-09",1467.07,1467.07,1467.07,1467.07,0],["2011-12-12",1467.07,1467.07,1467.07,1467.07,0],["2011-12-13",1562.49,1562.49,1467.07,1467.07,4000],["2011-12-14",1514.78,1514.78,1514.78,1514.78,1100],["2011-12-15",1419.36,1419.36,1419.36,1419.36,100],["2011-12-16",1419.36,1419.36,1419.36,1419.36,0],["2011-12-19",1419.36,1419.36,1419.36,1419.36,0],["2011-12-20",1419.36,1419.36,1419.36,1419.36,0],["2011-12-21",1419.36,1419.36,1419.36,1419.36,0],["2011-12-22",1419.36,1419.36,1419.36,1419.36,0],["2011-12-23",1323.94,1323.94,1323.94,1323.94,1000],["2011-12-26",1323.94,1323.94,1323.94,1323.94,0],["2011-12-27",1323.94,1323.94,1323.94,1323.94,0],["2011-12-28",1323.94,1323.94,1323.94,1323.94,0],["2011-12-29",1323.94,1323.94,1323.94,1323.94,0],["2011-12-30",1323.94,1323.94,1323.94,1323.94,0],["2012-01-03",1323.94,1323.94,1323.94,1323.94,0],["2012-01-04",1323.94,1323.94,1323.94,1323.94,0],["2012-01-05",1323.94,1323.94,1323.94,1323.94,0],["2012-01-06",1323.94,1323.94,1323.94,1323.94,0],["2012-01-09",1323.94,1323.94,1323.94,1323.94,0],["2012-01-10",1323.94,1323.94,1323.94,1323.94,0],["2012-01-11",1323.94,1323.94,1323.94,1323.94,0],["2012-01-12",1323.94,1323.94,1323.94,1323.94,0],["2012-01-13",1240.45,1240.45,1240.45,1240.45,100],["2012-01-16",1240.45,1240.45,1240.45,1240.45,0],["2012-01-17",1240.45,1240.45,1240.45,1240.45,0],["2012-01-18",1240.45,1240.45,1240.45,1240.45,0],["2012-01-19",1240.45,1240.45,1240.45,1240.45,0],["2012-01-20",1240.45,1240.45,1240.45,1240.45,0],["2012-01-30",1240.45,1240.45,1240.45,1240.45,0],["2012-01-31",1240.45,1240.45,1240.45,1240.45,0],["2012-02-01",1240.45,1240.45,1240.45,1240.45,0],["2012-02-02",1240.45,1240.45,1240.45,1240.45,0],["2012-02-03",1312.02,1323.94,1252.38,1323.94,6800],["2012-02-06",1288.16,1288.16,1288.16,1288.16,0],["2012-02-07",1276.23,1276.23,1276.23,1276.23,300],["2012-02-08",1359.73,1359.73,1359.73,1359.73,100],["2012-02-09",1443.22,1443.22,1443.22,1443.22,100],["2012-02-10",1443.22,1443.22,1443.22,1443.22,0],["2012-02-13",1538.64,1538.64,1538.64,1538.64,100],["2012-02-14",1538.64,1538.64,1538.64,1538.64,0],["2012-02-15",1538.64,1538.64,1538.64,1538.64,0],["2012-02-16",1538.64,1538.64,1538.64,1538.64,0],["2012-02-17",1538.64,1538.64,1538.64,1538.64,0],["2012-02-20",1431.29,1550.57,1431.29,1550.57,200],["2012-02-21",1550.57,1586.35,1550.57,1586.35,4800],["2012-02-22",1693.69,1693.69,1479.0,1479.0,5200],["2012-02-23",1610.2,1610.2,1610.2,1610.2,500],["2012-02-24",1610.2,1717.55,1502.86,1717.55,11200],["2012-02-27",1431.29,1538.64,1431.29,1538.64,17000],["2012-02-28",1455.15,1455.15,1347.8,1347.8,18000],["2012-02-29",1443.22,1443.22,1443.22,1443.22,237500],["2012-03-01",1538.64,1538.64,1538.64,1538.64,100],["2012-03-02",1634.06,1645.98,1634.06,1645.98,3300],["2012-03-05",1741.4,1753.33,1729.48,1753.33,4400],["2012-03-06",1848.75,1872.61,1848.75,1872.61,900],["2012-03-07",1979.95,1979.95,1979.95,1979.95,100],["2012-03-08",1979.95,1979.95,1979.95,1979.95,0],["2012-03-09",1862.72,1862.72,1849.69,1849.69,5300],["2012-03-12",1849.69,1849.69,1849.69,1849.69,0],["2012-03-13",1732.46,1732.46,1732.46,1732.46,500],["2012-03-14",1628.25,1628.25,1628.25,1628.25,700],["2012-03-15",1628.25,1719.43,1628.25,1719.43,800],["2012-03-16",1641.28,1641.28,1641.28,1641.28,0],["2012-03-19",1745.48,1745.48,1563.12,1563.12,1900],["2012-03-20",1693.38,1693.38,1693.38,1693.38,0],["2012-03-21",1810.61,1810.61,1810.61,1810.61,2200],["2012-03-22",1810.61,1810.61,1810.61,1810.61,0],["2012-03-23",1810.61,1810.61,1810.61,1810.61,0],["2012-03-26",1810.61,1810.61,1810.61,1810.61,0],["2012-03-27",1810.61,1810.61,1810.61,1810.61,0],["2012-03-28",1810.61,1810.61,1810.61,1810.61,0],["2012-03-29",1810.61,1810.61,1810.61,1810.61,0],["2012-03-30",1810.61,1810.61,1810.61,1810.61,0],["2012-04-03",1810.61,1810.61,1810.61,1810.61,0],["2012-04-04",1810.61,1810.61,1810.61,1810.61,0],["2012-04-05",1810.61,1810.61,1810.61,1810.61,0],["2012-04-06",1810.61,1810.61,1810.61,1810.61,0],["2012-04-09",1810.61,1810.61,1810.61,1810.61,0],["2012-04-10",1810.61,1810.61,1810.61,1810.61,0],["2012-04-11",1810.61,1810.61,1810.61,1810.61,0],["2012-04-12",1810.61,1810.61,1810.61,1810.61,0],["2012-04-13",1810.61,1810.61,1810.61,1810.61,0],["2012-04-16",1888.77,1888.77,1888.77,1888.77,100],["2012-04-17",1888.77,1888.77,1888.77,1888.77,0],["2012-04-18",1823.64,1823.64,1823.64,1823.64,2000],["2012-04-19",1823.64,1823.64,1823.64,1823.64,0],["2012-04-20",1823.64,1823.64,1823.64,1823.64,0],["2012-04-23",1823.64,1823.64,1823.64,1823.64,0],["2012-04-24",1823.64,1823.64,1823.64,1823.64,0],["2012-04-25",1823.64,1823.64,1823.64,1823.64,0],["2012-04-26",1823.64,1823.64,1823.64,1823.64,0],["2012-04-27",1706.41,1706.41,1706.41,1706.41,100],["2012-05-02",1706.41,1706.41,1706.41,1706.41,1800],["2012-05-03",1706.41,1823.64,1706.41,1823.64,3600],["2012-05-04",1875.74,1875.74,1875.74,1875.74,100],["2012-05-07",1888.77,1888.77,1888.77,1888.77,1000],["2012-05-08",1888.77,1888.77,1849.69,1849.69,1100],["2012-05-09",1849.69,1849.69,1849.69,1849.69,0],["2012-05-10",1875.74,1888.77,1849.69,1849.69,2100],["2012-05-11",1849.69,1849.69,1849.69,1849.69,100],["2012-05-14",1849.69,1849.69,1849.69,1849.69,0],["2012-05-15",1836.67,1836.67,1836.67,1836.67,1000],["2012-05-16",1849.69,1849.69,1836.67,1836.67,1600],["2012-05-17",1823.64,1823.64,1823.64,1823.64,700],["2012-05-18",1810.61,1862.72,1810.61,1862.72,700],["2012-05-21",1888.77,1888.77,1888.77,1888.77,100],["2012-05-22",1888.77,1888.77,1888.77,1888.77,500],["2012-05-23",1888.77,1888.77,1888.77,1888.77,0],["2012-05-24",1888.77,1888.77,1888.77,1888.77,0],["2012-05-25",1888.77,1888.77,1888.77,1888.77,0],["2012-05-28",1888.77,1888.77,1888.77,1888.77,0],["2012-05-29",1888.77,1888.77,1888.77,1888.77,0],["2012-05-30",1888.77,1888.77,1888.77,1888.77,0],["2012-05-31",1888.77,1888.77,1888.77,1888.77,0],["2012-06-01",1888.77,1888.77,1888.77,1888.77,0],["2012-06-04",1888.77,1888.77,1888.77,1888.77,0],["2012-06-05",1888.77,1888.77,1888.77,1888.77,0],["2012-06-06",1888.77,1888.77,1888.77,1888.77,0],["2012-06-07",1888.77,1888.77,1888.77,1888.77,0],["2012-06-08",1888.77,1888.77,1888.77,1888.77,0],["2012-06-11",1888.77,1888.77,1888.77,1888.77,0],["2012-06-12",1758.51,1888.77,1758.51,1758.51,6100],["2012-06-13",1758.51,1758.51,1758.51,1758.51,0],["2012-06-14",1758.51,1758.51,1758.51,1758.51,0],["2012-06-15",1758.51,1758.51,1758.51,1758.51,0],["2012-06-18",1758.51,1758.51,1758.51,1758.51,0],["2012-06-19",1758.51,1758.51,1758.51,1758.51,0],["2012-06-20",1758.51,1758.51,1758.51,1758.51,0],["2012-06-21",1758.51,1758.51,1758.51,1758.51,500],["2012-06-22",1758.51,1758.51,1758.51,1758.51,0],["2012-06-25",1758.51,1758.51,1758.51,1758.51,0],["2012-06-26",1758.51,1758.51,1758.51,1758.51,0],["2012-06-27",1862.72,1862.72,1862.72,1862.72,100],["2012-06-28",1862.72,1862.72,1862.72,1862.72,0],["2012-06-29",1862.72,1862.72,1862.72,1862.72,0],["2012-07-02",1966.93,1966.93,1862.72,1862.72,300],["2012-07-03",1862.72,1862.72,1862.72,1862.72,0],["2012-07-04",1862.72,1862.72,1862.72,1862.72,0],["2012-07-05",1862.72,1862.72,1862.72,1862.72,0],["2012-07-06",1862.72,1862.72,1862.72,1862.72,0],["2012-07-09",1862.72,1862.72,1862.72,1862.72,0],["2012-07-10",1862.72,1862.72,1862.72,1862.72,0],["2012-07-11",1862.72,1862.72,1862.72,1862.72,0],["2012-07-12",1862.72,1862.72,1862.72,1862.72,0],["2012-07-13",1862.72,1862.72,1862.72,1862.72,0],["2012-07-16",1862.72,1862.72,1862.72,1862.72,0],["2012-07-17",1862.72,1862.72,1862.72,1862.72,0],["2012-07-18",1862.72,1862.72,1862.72,1862.72,0],["2012-07-19",1862.72,1862.72,1862.72,1862.72,0],["2012-07-20",1732.46,1732.46,1732.46,1732.46,100],["2012-07-23",1615.22,1849.69,1615.22,1849.69,200],["2012-07-24",1849.69,1849.69,1849.69,1849.69,0],["2012-07-25",1953.9,1953.9,1953.9,1953.9,100],["2012-07-26",1953.9,1953.9,1953.9,1953.9,0],["2012-07-27",1953.9,1953.9,1953.9,1953.9,0],["2012-07-30",1953.9,1953.9,1953.9,1953.9,0],["2012-07-31",1953.9,1953.9,1953.9,1953.9,0],["2012-08-01",1953.9,1953.9,1953.9,1953.9,0],["2012-08-02",1953.9,1953.9,1953.9,1953.9,0],["2012-08-03",1953.9,1953.9,1953.9,1953.9,0],["2012-08-06",1953.9,1953.9,1953.9,1953.9,0],["2012-08-07",1823.64,1940.87,1823.64,1940.87,300],["2012-08-08",1940.87,1940.87,1940.87,1940.87,0],["2012-08-09",1940.87,1940.87,1940.87,1940.87,0],["2012-08-10",1940.87,1940.87,1940.87,1940.87,0],["2012-08-13",1940.87,1940.87,1940.87,1940.87,600],["2012-08-14",1940.87,1940.87,1940.87,1940.87,0],["2012-08-15",1940.87,1940.87,1940.87,1940.87,0],["2012-08-16",1940.87,1940.87,1940.87,1940.87,3100],["2012-08-17",1810.61,1810.61,1810.61,1810.61,0],["2012-08-20",1758.51,1771.54,1758.51,1771.54,1600],["2012-08-21",1771.54,1771.54,1771.54,1771.54,0],["2012-08-22",1758.51,1758.51,1758.51,1758.51,1000],["2012-08-23",1758.51,1758.51,1758.51,1758.51,2600],["2012-08-24",1758.51,1758.51,1758.51,1758.51,100],["2012-08-27",1758.51,1758.51,1758.51,1758.51,1500],["2012-08-28",1758.51,1758.51,1758.51,1758.51,0],["2012-08-29",1758.51,1758.51,1758.51,1758.51,0],["2012-08-30",1758.51,1758.51,1758.51,1758.51,0],["2012-08-31",1758.51,1758.51,1758.51,1758.51,0],["2012-09-04",1758.51,1758.51,1758.51,1758.51,0],["2012-09-05",1758.51,1758.51,1758.51,1758.51,0],["2012-09-06",1771.54,1771.54,1771.54,1771.54,200],["2012-09-07",1771.54,1771.54,1771.54,1771.54,0],["2012-09-10",1771.54,1771.54,1771.54,1771.54,0],["2012-09-11",1758.51,1758.51,1758.51,1758.51,1000],["2012-09-12",1758.51,1758.51,1758.51,1758.51,0],["2012-09-13",1758.51,1758.51,1758.51,1758.51,0],["2012-09-14",1758.51,1758.51,1758.51,1758.51,0],["2012-09-17",1758.51,1758.51,1758.51,1758.51,0],["2012-09-18",1758.51,1758.51,1758.51,1758.51,0],["2012-09-19",1758.51,1758.51,1758.51,1758.51,0],["2012-09-20",1758.51,1758.51,1758.51,1758.51,0],["2012-09-21",1641.28,1641.28,1641.28,1641.28,100],["2012-09-24",1641.28,1641.28,1641.28,1641.28,0],["2012-09-25",1641.28,1641.28,1641.28,1641.28,0],["2012-09-26",1641.28,1641.28,1641.28,1641.28,0],["2012-09-27",1641.28,1641.28,1641.28,1641.28,0],["2012-09-28",1641.28,1641.28,1641.28,1641.28,0],["2012-10-01",1641.28,1641.28,1641.28,1641.28,0],["2012-10-02",1641.28,1641.28,1641.28,1641.28,0],["2012-10-03",1641.28,1641.28,1641.28,1641.28,0],["2012-10-04",1641.28,1641.28,1641.28,1641.28,0],["2012-10-05",1641.28,1641.28,1641.28,1641.28,0],["2012-10-08",1641.28,1641.28,1641.28,1641.28,0],["2012-10-09",1641.28,1641.28,1641.28,1641.28,0],["2012-10-10",1537.07,1537.07,1537.07,1537.07,600],["2012-10-11",1537.07,1537.07,1537.07,1537.07,0],["2012-10-12",1537.07,1537.07,1537.07,1537.07,0],["2012-10-15",1537.07,1537.07,1537.07,1537.07,0],["2012-10-16",1537.07,1537.07,1537.07,1537.07,0],["2012-10-17",1537.07,1537.07,1537.07,1537.07,0],["2012-10-18",1537.07,1537.07,1537.07,1537.07,0],["2012-10-19",1537.07,1537.07,1537.07,1537.07,0],["2012-10-22",1537.07,1537.07,1537.07,1537.07,0],["2012-10-23",1537.07,1537.07,1537.07,1537.07,0],["2012-10-24",1537.07,1537.07,1537.07,1537.07,0],["2012-10-25",1537.07,1537.07,1537.07,1537.07,0],["2012-10-26",1537.07,1537.07,1537.07,1537.07,0],["2012-10-29",1537.07,1537.07,1537.07,1537.07,0],["2012-10-30",1537.07,1537.07,1537.07,1537.07,0],["2012-10-31",1537.07,1537.07,1537.07,1537.07,0],["2012-11-01",1537.07,1537.07,1537.07,1537.07,0],["2012-11-02",1537.07,1537.07,1537.07,1537.07,0],["2012-11-05",1537.07,1537.07,1537.07,1537.07,0],["2012-11-06",1537.07,1537.07,1537.07,1537.07,0],["2012-11-07",1537.07,1537.07,1537.07,1537.07,0],["2012-11-08",1537.07,1537.07,1537.07,1537.07,0],["2012-11-09",1537.07,1537.07,1537.07,1537.07,0],["2012-11-12",1537.07,1537.07,1537.07,1537.07,0],["2012-11-13",1537.07,1537.07,1537.07,1537.07,0],["2012-11-14",1537.07,1537.07,1537.07,1537.07,0],["2012-11-15",1537.07,1537.07,1537.07,1537.07,0],["2012-11-16",1537.07,1537.07,1537.07,1537.07,0],["2012-11-19",1537.07,1537.07,1537.07,1537.07,0],["2012-11-20",1537.07,1537.07,1537.07,1537.07,0],["2012-11-21",1537.07,1537.07,1537.07,1537.07,0],["2012-11-22",1537.07,1537.07,1537.07,1537.07,0],["2012-11-23",1537.07,1537.07,1537.07,1537.07,0],["2012-11-26",1537.07,1537.07,1537.07,1537.07,0],["2012-11-27",1537.07,1537.07,1537.07,1537.07,0],["2012-11-28",1537.07,1537.07,1537.07,1537.07,0],["2012-11-29",1537.07,1537.07,1537.07,1537.07,0],["2012-11-30",1537.07,1537.07,1537.07,1537.07,0],["2012-12-03",1537.07,1537.07,1537.07,1537.07,0],["2012-12-04",1537.07,1537.07,1537.07,1537.07,0],["2012-12-05",1537.07,1537.07,1537.07,1537.07,0],["2012-12-06",1537.07,1537.07,1537.07,1537.07,0],["2012-12-07",1537.07,1537.07,1537.07,1537.07,0],["2012-12-10",1563.12,1563.12,1563.12,1563.12,1000],["2012-12-11",1563.12,1563.12,1563.12,1563.12,0],["2012-12-12",1563.12,1563.12,1563.12,1563.12,0],["2012-12-13",1563.12,1563.12,1563.12,1563.12,0],["2012-12-14",1563.12,1563.12,1563.12,1563.12,0],["2012-12-17",1458.91,1458.91,1458.91,1458.91,200],["2012-12-18",1458.91,1458.91,1458.91,1458.91,0],["2012-12-19",1458.91,1458.91,1458.91,1458.91,400],["2012-12-20",1458.91,1458.91,1458.91,1458.91,0],["2012-12-21",1458.91,1458.91,1458.91,1458.91,0],["2012-12-24",1458.91,1458.91,1458.91,1458.91,0],["2012-12-25",1458.91,1458.91,1458.91,1458.91,0],["2012-12-26",1458.91,1458.91,1458.91,1458.91,0],["2012-12-27",1458.91,1458.91,1458.91,1458.91,0],["2012-12-28",1458.91,1458.91,1458.91,1458.91,0],["2013-01-02",1458.91,1458.91,1458.91,1458.91,0],["2013-01-03",1458.91,1458.91,1458.91,1458.91,0],["2013-01-04",1458.91,1458.91,1458.91,1458.91,0],["2013-01-07",1458.91,1458.91,1458.91,1458.91,0],["2013-01-08",1458.91,1458.91,1458.91,1458.91,0],["2013-01-09",1458.91,1458.91,1458.91,1458.91,0],["2013-01-10",1497.99,1497.99,1497.99,1497.99,200],["2013-01-11",1497.99,1497.99,1497.99,1497.99,0],["2013-01-14",1497.99,1497.99,1497.99,1497.99,0],["2013-01-15",1576.15,1641.28,1576.15,1641.28,200],["2013-01-16",1797.59,1797.59,1797.59,1797.59,100],["2013-01-17",1966.93,1966.93,1966.93,1966.93,1000],["2013-01-18",1966.93,1966.93,1966.93,1966.93,0],["2013-01-21",1966.93,1966.93,1966.93,1966.93,0],["2013-01-22",1966.93,1966.93,1966.93,1966.93,0],["2013-01-23",1966.93,1966.93,1966.93,1966.93,0],["2013-01-24",1966.93,1966.93,1966.93,1966.93,0],["2013-01-25",1966.93,1966.93,1966.93,1966.93,800],["2013-01-28",1953.9,1953.9,1953.9,1953.9,100],["2013-01-29",1953.9,1953.9,1953.9,1953.9,0],["2013-01-30",1953.9,1953.9,1953.9,1953.9,0],["2013-01-31",1953.9,1953.9,1953.9,1953.9,0],["2013-02-01",1953.9,1953.9,1953.9,1953.9,0],["2013-02-04",1953.9,1953.9,1953.9,1953.9,0],["2013-02-05",1953.9,1953.9,1953.9,1953.9,0],["2013-02-06",1953.9,1953.9,1953.9,1953.9,0],["2013-02-07",1953.9,1953.9,1953.9,1953.9,0],["2013-02-08",1953.9,1953.9,1953.9,1953.9,3500],["2013-02-18",1953.9,1953.9,1953.9,1953.9,1100],["2013-02-19",1953.9,1953.9,1953.9,1953.9,0],["2013-02-20",1953.9,1953.9,1953.9,1953.9,0],["2013-02-21",1953.9,1953.9,1953.9,1953.9,0],["2013-02-22",1953.9,1953.9,1953.9,1953.9,0],["2013-02-25",1953.9,1953.9,1953.9,1953.9,0],["2013-02-26",1953.9,1953.9,1953.9,1953.9,0],["2013-02-27",1953.9,1953.9,1953.9,1953.9,0],["2013-02-28",1953.9,1953.9,1953.9,1953.9,0],["2013-03-01",1953.9,1953.9,1953.9,1953.9,0],["2013-03-04",2084.16,2084.16,2084.16,2084.16,500],["2013-03-05",2084.16,2084.16,2084.16,2084.16,0],["2013-03-06",2084.16,2084.16,2084.16,2084.16,0],["2013-03-07",2084.16,2084.16,2084.16,2084.16,0],["2013-03-08",2084.16,2084.16,2084.16,2084.16,0],["2013-03-11",2110.21,2110.21,2110.21,2110.21,500],["2013-03-12",2110.21,2110.21,2110.21,2110.21,0],["2013-03-13",2110.21,2110.21,2110.21,2110.21,0],["2013-03-14",2252.79,2267.05,2252.79,2267.05,600],["2013-03-15",2152.99,2152.99,2152.99,2152.99,100],["2013-03-18",2152.99,2152.99,2152.99,2152.99,0],["2013-03-19",2152.99,2152.99,2152.99,2152.99,0],["2013-03-20",2152.99,2152.99,2152.99,2152.99,0],["2013-03-21",2152.99,2152.99,2152.99,2152.99,0],["2013-03-22",2152.99,2152.99,2152.99,2152.99,0],["2013-03-25",2210.02,2210.02,2210.02,2210.02,400],["2013-03-26",2210.02,2210.02,2210.02,2210.02,0],["2013-03-27",2210.02,2210.02,2210.02,2210.02,0],["2013-03-28",2210.02,2210.02,2210.02,2210.02,0],["2013-03-29",2210.02,2210.02,2210.02,2210.02,0],["2013-04-01",2210.02,2210.02,2210.02,2210.02,0],["2013-04-02",2210.02,2210.02,2210.02,2210.02,0],["2013-04-03",2210.02,2210.02,2210.02,2210.02,0],["2013-04-04",2210.02,2210.02,2210.02,2210.02,0],["2013-04-05",2210.02,2210.02,2210.02,2210.02,0],["2013-04-08",2210.02,2210.02,2210.02,2210.02,0],["2013-04-09",2210.02,2210.02,2210.02,2210.02,0],["2013-04-10",2053.18,2053.18,2053.18,2053.18,1400],["2013-04-11",2053.18,2053.18,2053.18,2053.18,0],["2013-04-12",2053.18,2053.18,2053.18,2053.18,0],["2013-04-15",2053.18,2053.18,2053.18,2053.18,0],["2013-04-16",2053.18,2053.18,2053.18,2053.18,0],["2013-04-17",2053.18,2053.18,2053.18,2053.18,0],["2013-04-18",2053.18,2053.18,2053.18,2053.18,0],["2013-04-22",2053.18,2053.18,2053.18,2053.18,0],["2013-04-23",2053.18,2053.18,2053.18,2053.18,0],["2013-04-24",2053.18,2053.18,2053.18,2053.18,0],["2013-04-25",2053.18,2053.18,2053.18,2053.18,0],["2013-04-26",2053.18,2053.18,2053.18,2053.18,0],["2013-05-02",2224.28,2224.28,1853.57,1853.57,1500],["2013-05-03",1853.57,1853.57,1853.57,1853.57,4200],["2013-05-06",1853.57,1853.57,1853.57,1853.57,60],["2013-05-07",1782.27,1782.27,1782.27,1782.27,4000],["2013-05-08",1782.27,1782.27,1782.27,1782.27,60],["2013-05-09",1782.27,1782.27,1782.27,1782.27,170],["2013-05-10",1782.27,1782.27,1782.27,1782.27,0],["2013-05-13",1782.27,1782.27,1782.27,1782.27,0],["2013-05-14",1782.27,1782.27,1782.27,1782.27,0],["2013-05-15",1782.27,1782.27,1782.27,1782.27,0],["2013-05-16",1782.27,1782.27,1782.27,1782.27,0],["2013-05-17",1782.27,1782.27,1782.27,1782.27,0],["2013-05-20",1782.27,1782.27,1782.27,1782.27,0],["2013-05-21",1953.37,1953.37,1953.37,1953.37,100],["2013-05-22",1953.37,2138.73,1953.37,2138.73,1360],["2013-05-23",2138.73,2138.73,2138.73,2138.73,0],["2013-05-24",2067.44,2067.44,2067.44,2067.44,300],["2013-05-27",2095.95,2095.95,2095.95,2095.95,380],["2013-05-28",2095.95,2095.95,2095.95,2095.95,410],["2013-05-29",2095.95,2095.95,2095.95,2095.95,0],["2013-05-30",2267.05,2267.05,2138.73,2138.73,800],["2013-05-31",2138.73,2138.73,2138.73,2138.73,0],["2013-06-03",2138.73,2138.73,2138.73,2138.73,0],["2013-06-04",2138.73,2138.73,2138.73,2138.73,0],["2013-06-05",2138.73,2138.73,2138.73,2138.73,0],["2013-06-06",2138.73,2138.73,2138.73,2138.73,0],["2013-06-07",2138.73,2138.73,2138.73,2138.73,0],["2013-06-10",2138.73,2138.73,2138.73,2138.73,0],["2013-06-11",2138.73,2138.73,2138.73,2138.73,0],["2013-06-12",2138.73,2138.73,2138.73,2138.73,0],["2013-06-13",2138.73,2138.73,2138.73,2138.73,0],["2013-06-14",2138.73,2138.73,2138.73,2138.73,0],["2013-06-17",2138.73,2138.73,2138.73,2138.73,0],["2013-06-18",2138.73,2138.73,2138.73,2138.73,0],["2013-06-19",2138.73,2138.73,2138.73,2138.73,0],["2013-06-20",2138.73,2138.73,2138.73,2138.73,0],["2013-06-21",2138.73,2138.73,2138.73,2138.73,40],["2013-06-24",2138.73,2138.73,2138.73,2138.73,0],["2013-06-25",2138.73,2138.73,2138.73,2138.73,0],["2013-06-26",2138.73,2138.73,2138.73,2138.73,0],["2013-06-27",1939.11,1939.11,1939.11,1939.11,8600],["2013-06-28",1939.11,1939.11,1939.11,1939.11,0],["2013-07-01",1939.11,1939.11,1939.11,1939.11,0],["2013-07-02",1939.11,1939.11,1939.11,1939.11,0],["2013-07-03",1939.11,1939.11,1939.11,1939.11,0],["2013-07-04",1939.11,1939.11,1939.11,1939.11,0],["2013-07-05",1939.11,1939.11,1939.11,1939.11,0],["2013-07-08",1939.11,1939.11,1939.11,1939.11,0],["2013-07-09",2124.47,2124.47,2124.47,2124.47,2000],["2013-07-10",2124.47,2124.47,2124.47,2124.47,0],["2013-07-11",2124.47,2124.47,2124.47,2124.47,0],["2013-07-12",2124.47,2124.47,2124.47,2124.47,0],["2013-07-15",2124.47,2124.47,2124.47,2124.47,0],["2013-07-16",2124.47,2124.47,2124.47,2124.47,0],["2013-07-17",2124.47,2124.47,2124.47,2124.47,0],["2013-07-18",2124.47,2124.47,2124.47,2124.47,0],["2013-07-19",1924.86,1924.86,1924.86,1924.86,700],["2013-07-22",1924.86,1924.86,1924.86,1924.86,0],["2013-07-23",1924.86,1924.86,1924.86,1924.86,0],["2013-07-24",1924.86,1924.86,1924.86,1924.86,0],["2013-07-25",1924.86,1924.86,1924.86,1924.86,0],["2013-07-26",1924.86,1924.86,1924.86,1924.86,0],["2013-07-29",1924.86,1924.86,1924.86,1924.86,0],["2013-07-30",1924.86,1924.86,1924.86,1924.86,0],["2013-07-31",1924.86,1924.86,1924.86,1924.86,0],["2013-08-01",1924.86,1924.86,1924.86,1924.86,0],["2013-08-02",1924.86,1924.86,1924.86,1924.86,0],["2013-08-05",1924.86,1924.86,1924.86,1924.86,0],["2013-08-06",1924.86,1924.86,1924.86,1924.86,0],["2013-08-07",1924.86,1924.86,1924.86,1924.86,0],["2013-08-08",1924.86,1924.86,1924.86,1924.86,0],["2013-08-09",1924.86,1924.86,1924.86,1924.86,0],["2013-08-12",1924.86,1924.86,1924.86,1924.86,0],["2013-08-13",1924.86,1924.86,1924.86,1924.86,0],["2013-08-14",1924.86,1924.86,1924.86,1924.86,0],["2013-08-15",1924.86,1924.86,1924.86,1924.86,0],["2013-08-16",1924.86,1924.86,1924.86,1924.86,0],["2013-08-19",1924.86,1924.86,1924.86,1924.86,0],["2013-08-20",1924.86,1924.86,1924.86,1924.86,0],["2013-08-21",1924.86,1924.86,1924.86,1924.86,0],["2013-08-22",1924.86,1924.86,1924.86,1924.86,0],["2013-08-23",1924.86,1924.86,1924.86,1924.86,0],["2013-08-26",1924.86,1924.86,1924.86,1924.86,0],["2013-08-27",1924.86,1924.86,1924.86,1924.86,0],["2013-08-28",1924.86,1924.86,1924.86,1924.86,0],["2013-08-29",1924.86,1924.86,1924.86,1924.86,0],["2013-08-30",1924.86,1924.86,1924.86,1924.86,0],["2013-09-03",1924.86,1924.86,1924.86,1924.86,0],["2013-09-04",1924.86,1924.86,1924.86,1924.86,0],["2013-09-05",1924.86,1924.86,1924.86,1924.86,0],["2013-09-06",1924.86,1924.86,1924.86,1924.86,0],["2013-09-09",1924.86,1924.86,1924.86,1924.86,0],["2013-09-10",1924.86,1924.86,1924.86,1924.86,0],["2013-09-11",1924.86,1924.86,1924.86,1924.86,0],["2013-09-12",1924.86,1924.86,1924.86,1924.86,0],["2013-09-13",1924.86,1924.86,1924.86,1924.86,0],["2013-09-16",1924.86,1924.86,1924.86,1924.86,0],["2013-09-17",1924.86,1924.86,1924.86,1924.86,0],["2013-09-18",1924.86,1924.86,1924.86,1924.86,0],["2013-09-19",1924.86,1924.86,1924.86,1924.86,0],["2013-09-20",1924.86,1924.86,1924.86,1924.86,0],["2013-09-23",1924.86,1924.86,1924.86,1924.86,0],["2013-09-24",1739.5,1739.5,1739.5,1739.5,1000],["2013-09-25",1739.5,1739.5,1739.5,1739.5,0],["2013-09-26",1739.5,1739.5,1739.5,1739.5,0],["2013-09-27",1739.5,1739.5,1739.5,1739.5,0],["2013-09-30",1739.5,1739.5,1739.5,1739.5,0],["2013-10-01",1739.5,1739.5,1739.5,1739.5,0],["2013-10-02",1782.27,1782.27,1782.27,1782.27,100],["2013-10-03",1782.27,1782.27,1782.27,1782.27,0],["2013-10-04",1782.27,1782.27,1782.27,1782.27,0],["2013-10-07",1782.27,1782.27,1782.27,1782.27,0],["2013-10-08",1782.27,1782.27,1782.27,1782.27,0],["2013-10-09",1782.27,1782.27,1782.27,1782.27,0],["2013-10-10",1782.27,1782.27,1782.27,1782.27,0],["2013-10-11",1782.27,1782.27,1782.27,1782.27,0],["2013-10-14",1782.27,1782.27,1782.27,1782.27,0],["2013-10-15",1853.57,1853.57,1853.57,1853.57,100],["2013-10-16",1853.57,1853.57,1853.57,1853.57,0],["2013-10-17",1853.57,1853.57,1853.57,1853.57,0],["2013-10-18",1853.57,1853.57,1853.57,1853.57,0],["2013-10-21",1853.57,1853.57,1853.57,1853.57,0],["2013-10-22",1853.57,1853.57,1853.57,1853.57,0],["2013-10-23",1853.57,1853.57,1853.57,1853.57,0],["2013-10-24",1853.57,1853.57,1853.57,1853.57,0],["2013-10-25",1853.57,1853.57,1853.57,1853.57,0],["2013-10-28",1853.57,1853.57,1853.57,1853.57,0],["2013-10-29",1853.57,1853.57,1853.57,1853.57,0],["2013-10-30",1853.57,1853.57,1853.57,1853.57,0],["2013-10-31",1853.57,1853.57,1853.57,1853.57,0],["2013-11-01",1853.57,1853.57,1853.57,1853.57,0],["2013-11-04",1853.57,1853.57,1853.57,1853.57,0],["2013-11-05",1853.57,1853.57,1853.57,1853.57,0],["2013-11-06",1853.57,1853.57,1853.57,1853.57,0],["2013-11-07",1853.57,1853.57,1853.57,1853.57,0],["2013-11-08",1853.57,1853.57,1853.57,1853.57,0],["2013-11-11",1853.57,1853.57,1853.57,1853.57,0],["2013-11-12",1853.57,1853.57,1853.57,1853.57,300],["2013-11-13",1853.57,1853.57,1853.57,1853.57,0],["2013-11-14",1853.57,1853.57,1853.57,1853.57,0],["2013-11-15",1853.57,1853.57,1853.57,1853.57,0],["2013-11-18",1996.15,1996.15,1782.27,1782.27,700],["2013-11-19",1782.27,1782.27,1782.27,1782.27,0],["2013-11-20",1782.27,1782.27,1782.27,1782.27,0],["2013-11-21",1782.27,1782.27,1782.27,1782.27,0],["2013-11-22",1853.57,1853.57,1853.57,1853.57,100],["2013-11-25",1853.57,1853.57,1853.57,1853.57,0],["2013-11-26",1853.57,1853.57,1853.57,1853.57,0],["2013-11-27",1853.57,1853.57,1853.57,1853.57,0],["2013-11-28",1853.57,1853.57,1853.57,1853.57,0],["2013-11-29",1853.57,1853.57,1853.57,1853.57,0],["2013-12-02",1853.57,1853.57,1853.57,1853.57,0],["2013-12-03",1853.57,1853.57,1853.57,1853.57,0],["2013-12-04",1853.57,1853.57,1853.57,1853.57,0],["2013-12-05",1853.57,1853.57,1853.57,1853.57,0],["2013-12-06",1853.57,1853.57,1853.57,1853.57,0],["2013-12-09",1853.57,1853.57,1853.57,1853.57,0],["2013-12-10",1853.57,1853.57,1853.57,1853.57,0],["2013-12-11",1853.57,1853.57,1853.57,1853.57,0],["2013-12-12",1853.57,1853.57,1853.57,1853.57,0],["2013-12-13",1853.57,1853.57,1853.57,1853.57,0],["2013-12-16",1853.57,1853.57,1853.57,1853.57,0],["2013-12-17",1853.57,1853.57,1853.57,1853.57,0],["2013-12-18",1853.57,1853.57,1853.57,1853.57,0],["2013-12-19",1853.57,1853.57,1853.57,1853.57,0],["2013-12-20",2024.66,2024.66,2024.66,2024.66,300],["2013-12-23",2024.66,2024.66,2024.66,2024.66,0],["2013-12-24",1924.86,1924.86,1924.86,1924.86,100],["2013-12-25",1924.86,1924.86,1924.86,1924.86,0],["2013-12-26",1924.86,1924.86,1924.86,1924.86,0],["2013-12-27",1924.86,1924.86,1924.86,1924.86,0],["2013-12-30",1924.86,1924.86,1924.86,1924.86,0],["2013-12-31",1924.86,1924.86,1924.86,1924.86,0],["2014-01-02",1924.86,1924.86,1924.86,1924.86,80],["2014-01-03",1924.86,1924.86,1924.86,1924.86,0],["2014-01-06",1924.86,1924.86,1924.86,1924.86,0],["2014-01-07",1924.86,1924.86,1924.86,1924.86,0],["2014-01-08",1924.86,1924.86,1924.86,1924.86,0],["2014-01-09",1924.86,1924.86,1924.86,1924.86,0],["2014-01-10",2110.21,2110.21,2110.21,2110.21,1000],["2014-01-13",2110.21,2110.21,2110.21,2110.21,0],["2014-01-14",2110.21,2110.21,2110.21,2110.21,0],["2014-01-15",2110.21,2110.21,2110.21,2110.21,0],["2014-01-16",2110.21,2110.21,2110.21,2110.21,0],["2014-01-17",2110.21,2110.21,2110.21,2110.21,20],["2014-01-20",2110.21,2110.21,2110.21,2110.21,0],["2014-01-21",2110.21,2110.21,2110.21,2110.21,0],["2014-01-22",2110.21,2110.21,2110.21,2110.21,100],["2014-01-23",2110.21,2110.21,2110.21,2110.21,0],["2014-01-24",2110.21,2110.21,2110.21,2110.21,0],["2014-01-27",2110.21,2110.21,2110.21,2110.21,2700],["2014-02-06",2110.21,2110.21,2110.21,2110.21,0],["2014-02-07",2110.21,2110.21,2110.21,2110.21,0],["2014-02-10",2067.44,2067.44,1939.11,1939.11,2500],["2014-02-11",1939.11,1939.11,1939.11,1939.11,0],["2014-02-12",1939.11,1939.11,1939.11,1939.11,0],["2014-02-13",2124.47,2124.47,2124.47,2124.47,500],["2014-02-14",2124.47,2124.47,2124.47,2124.47,0],["2014-02-17",2124.47,2124.47,2124.47,2124.47,0],["2014-02-18",2124.47,2124.47,2124.47,2124.47,0],["2014-02-19",2252.79,2252.79,2252.79,2252.79,100],["2014-02-20",2438.15,2438.15,2438.15,2438.15,100],["2014-02-21",2438.15,2438.15,2438.15,2438.15,0],["2014-02-24",2195.76,2195.76,2195.76,2195.76,100],["2014-02-25",2081.7,2138.73,2081.7,2138.73,4900],["2014-02-26",2138.73,2138.73,2138.73,2138.73,0],["2014-02-27",2138.73,2138.73,2138.73,2138.73,0],["2014-02-28",2138.73,2138.73,2138.73,2138.73,0],["2014-03-03",2138.73,2138.73,2138.73,2138.73,0],["2014-03-04",2138.73,2138.73,2138.73,2138.73,0],["2014-03-05",2338.34,2338.34,2338.34,2338.34,100],["2014-03-06",2338.34,2338.34,2338.34,2338.34,0],["2014-03-07",2566.48,2566.48,2566.48,2566.48,100],["2014-03-10",2309.83,2780.35,2309.83,2780.35,1300],["2014-03-11",2506.87,2506.87,2506.87,2506.87,100],["2014-03-12",2506.87,2506.87,2506.87,2506.87,0],["2014-03-13",2628.42,2628.42,2278.97,2278.97,300],["2014-03-14",2491.68,2491.68,2491.68,2491.68,2100],["2014-03-17",2461.29,2461.29,2461.29,2461.29,840],["2014-03-18",2461.29,2461.29,2461.29,2461.29,0],["2014-03-19",2476.49,2476.49,2476.49,2476.49,200],["2014-03-20",2476.49,2476.49,2476.49,2476.49,0],["2014-03-21",2704.38,2719.58,2704.38,2719.58,1300],["2014-03-24",2719.58,2719.58,2719.58,2719.58,0],["2014-03-25",2461.29,2461.29,2461.29,2461.29,100],["2014-03-26",2461.29,2461.29,2461.29,2461.29,0],["2014-03-27",2461.29,2461.29,2461.29,2461.29,0],["2014-03-28",2218.2,2218.2,2218.2,2218.2,100],["2014-03-31",2430.91,2430.91,2430.91,2430.91,300],["2014-04-01",2218.2,2218.2,2218.2,2218.2,100],["2014-04-02",2111.85,2111.85,2111.85,2111.85,5000],["2014-04-03",2111.85,2111.85,2111.85,2111.85,0],["2014-04-04",2111.85,2111.85,2111.85,2111.85,0],["2014-04-07",2111.85,2111.85,2111.85,2111.85,0],["2014-04-08",2111.85,2111.85,2111.85,2111.85,0],["2014-04-10",2111.85,2111.85,2111.85,2111.85,0],["2014-04-11",2111.85,2111.85,2111.85,2111.85,0],["2014-04-14",2111.85,2111.85,2111.85,2111.85,0],["2014-04-15",2111.85,2111.85,2111.85,2111.85,0],["2014-04-16",2111.85,2111.85,2111.85,2111.85,0],["2014-04-17",2111.85,2111.85,2111.85,2111.85,0],["2014-04-18",2111.85,2111.85,2111.85,2111.85,0],["2014-04-21",2203.01,2203.01,2203.01,2203.01,2000],["2014-04-22",2415.71,2415.71,2415.71,2415.71,4000],["2014-04-23",2415.71,2415.71,2415.71,2415.71,0],["2014-04-24",2415.71,2415.71,2415.71,2415.71,0],["2014-04-25",2415.71,2415.71,2415.71,2415.71,0],["2014-04-28",2415.71,2415.71,2415.71,2415.71,0],["2014-04-29",2415.71,2415.71,2415.71,2415.71,0],["2014-05-05",2415.71,2415.71,2415.71,2415.71,0],["2014-05-06",2415.71,2415.71,2415.71,2415.71,0],["2014-05-07",2278.97,2278.97,2278.97,2278.97,2000],["2014-05-08",2278.97,2278.97,2278.97,2278.97,0],["2014-05-09",2278.97,2278.97,2278.97,2278.97,0],["2014-05-12",2278.97,2278.97,2278.97,2278.97,0],["2014-05-13",2278.97,2278.97,2278.97,2278.97,0],["2014-05-14",2278.97,2278.97,2278.97,2278.97,0],["2014-05-15",2278.97,2278.97,2278.97,2278.97,0],["2014-05-16",2278.97,2278.97,2278.97,2278.97,0],["2014-05-19",2278.97,2278.97,2278.97,2278.97,0],["2014-05-20",2278.97,2278.97,2278.97,2278.97,0],["2014-05-21",2278.97,2278.97,2278.97,2278.97,0],["2014-05-22",2278.97,2278.97,2278.97,2278.97,0],["2014-05-23",2278.97,2278.97,2278.97,2278.97,0],["2014-05-26",2278.97,2278.97,2278.97,2278.97,0],["2014-05-27",2278.97,2278.97,2278.97,2278.97,0],["2014-05-28",2278.97,2278.97,2278.97,2278.97,0],["2014-05-29",2278.97,2278.97,2278.97,2278.97,0],["2014-05-30",2278.97,2278.97,2278.97,2278.97,0],["2014-06-02",2278.97,2278.97,2278.97,2278.97,0],["2014-06-03",2278.97,2278.97,2278.97,2278.97,0],["2014-06-04",2278.97,2278.97,2278.97,2278.97,0],["2014-06-05",2278.97,2278.97,2278.97,2278.97,0],["2014-06-06",2278.97,2278.97,2278.97,2278.97,0],["2014-06-09",2278.97,2278.97,2278.97,2278.97,0],["2014-06-10",2278.97,2278.97,2278.97,2278.97,0],["2014-06-11",2278.97,2278.97,2278.97,2278.97,0],["2014-06-12",2278.97,2278.97,2278.97,2278.97,0],["2014-06-13",2278.97,2278.97,2278.97,2278.97,0],["2014-06-16",2278.97,2294.17,2278.97,2294.17,1400],["2014-06-17",2294.17,2294.17,2294.17,2294.17,0],["2014-06-18",2294.17,2294.17,2294.17,2294.17,0],["2014-06-19",2294.17,2294.17,2294.17,2294.17,0],["2014-06-20",2294.17,2294.17,2294.17,2294.17,0],["2014-06-23",2294.17,2294.17,2294.17,2294.17,0],["2014-06-24",2294.17,2294.17,2294.17,2294.17,0],["2014-06-25",2294.17,2294.17,2294.17,2294.17,0],["2014-06-26",2294.17,2294.17,2294.17,2294.17,0],["2014-06-27",2294.17,2294.17,2294.17,2294.17,0],["2014-06-30",2294.17,2294.17,2294.17,2294.17,0],["2014-07-01",2294.17,2294.17,2294.17,2294.17,0],["2014-07-02",2294.17,2294.17,2294.17,2294.17,0],["2014-07-03",2294.17,2294.17,2294.17,2294.17,0],["2014-07-04",2294.17,2294.17,2294.17,2294.17,0],["2014-07-07",2294.17,2294.17,2294.17,2294.17,0],["2014-07-08",2294.17,2294.17,2294.17,2294.17,0],["2014-07-09",2294.17,2294.17,2294.17,2294.17,0],["2014-07-10",2294.17,2294.17,2294.17,2294.17,0],["2014-07-11",2294.17,2294.17,2294.17,2294.17,0],["2014-07-14",2294.17,2294.17,2294.17,2294.17,0],["2014-07-15",2294.17,2294.17,2294.17,2294.17,0],["2014-07-16",2294.17,2294.17,2294.17,2294.17,0],["2014-07-17",2294.17,2294.17,2294.17,2294.17,0],["2014-07-18",2294.17,2294.17,2294.17,2294.17,0],["2014-07-21",2294.17,2294.17,2294.17,2294.17,0],["2014-07-22",2278.97,2278.97,2278.97,2278.97,200],["2014-07-23",2278.97,2278.97,2278.97,2278.97,0],["2014-07-24",2278.97,2278.97,2278.97,2278.97,0],["2014-07-25",2278.97,2278.97,2278.97,2278.97,0],["2014-07-28",2278.97,2278.97,2278.97,2278.97,0],["2014-07-29",2278.97,2278.97,2278.97,2278.97,0],["2014-07-30",2278.97,2278.97,2278.97,2278.97,0],["2014-07-31",2278.97,2278.97,2278.97,2278.97,0],["2014-08-01",2278.97,2278.97,2278.97,2278.97,0],["2014-08-04",2278.97,2278.97,2278.97,2278.97,0],["2014-08-05",2278.97,2278.97,2278.97,2278.97,0],["2014-08-06",2278.97,2278.97,2278.97,2278.97,0],["2014-08-07",2278.97,2278.97,2278.97,2278.97,0],["2014-08-08",2278.97,2278.97,2278.97,2278.97,0],["2014-08-11",2278.97,2278.97,2278.97,2278.97,0],["2014-08-12",2278.97,2278.97,2278.97,2278.97,0],["2014-08-13",2278.97,2278.97,2278.97,2278.97,0],["2014-08-14",2278.97,2278.97,2278.97,2278.97,0],["2014-08-15",2278.97,2278.97,2278.97,2278.97,0],["2014-08-18",2278.97,2278.97,2278.97,2278.97,0],["2014-08-19",2278.97,2278.97,2278.97,2278.97,0],["2014-08-20",2278.97,2278.97,2278.97,2278.97,0],["2014-08-21",2278.97,2278.97,2278.97,2278.97,0],["2014-08-22",2278.97,2278.97,2278.97,2278.97,0],["2014-08-25",2278.97,2278.97,2278.97,2278.97,0],["2014-08-26",2278.97,2278.97,2278.97,2278.97,0],["2014-08-27",2278.97,2278.97,2278.97,2278.97,0],["2014-08-28",2278.97,2278.97,2278.97,2278.97,0],["2014-08-29",2278.97,2278.97,2278.97,2278.97,0],["2014-09-03",2278.97,2278.97,2278.97,2278.97,0],["2014-09-04",2278.97,2278.97,2278.97,2278.97,0],["2014-09-05",2278.97,2278.97,2278.97,2278.97,0],["2014-09-08",2278.97,2278.97,2278.97,2278.97,25],["2014-09-09",2278.97,2278.97,2278.97,2278.97,0],["2014-09-10",2278.97,2278.97,2278.97,2278.97,0],["2014-09-11",2278.97,2278.97,2278.97,2278.97,0],["2014-09-12",2278.97,2278.97,2278.97,2278.97,0],["2014-09-15",2278.97,2278.97,2278.97,2278.97,600],["2014-09-16",2278.97,2278.97,2278.97,2278.97,0],["2014-09-17",2278.97,2278.97,2278.97,2278.97,0],["2014-09-18",2278.97,2278.97,2278.97,2278.97,0],["2014-09-19",2278.97,2278.97,2278.97,2278.97,0],["2014-09-22",2278.97,2278.97,2278.97,2278.97,0],["2014-09-23",2278.97,2278.97,2278.97,2278.97,0],["2014-09-24",2278.97,2278.97,2278.97,2278.97,0],["2014-09-25",2278.97,2278.97,2278.97,2278.97,0],["2014-09-26",2278.97,2278.97,2278.97,2278.97,0],["2014-09-29",2278.97,2278.97,2278.97,2278.97,0],["2014-09-30",2278.97,2278.97,2278.97,2278.97,0],["2014-10-01",2278.97,2278.97,2278.97,2278.97,0],["2014-10-02",2278.97,2278.97,2278.97,2278.97,0],["2014-10-03",2278.97,2278.97,2278.97,2278.97,0],["2014-10-06",2278.97,2278.97,2278.97,2278.97,0],["2014-10-07",2278.97,2278.97,2278.97,2278.97,0],["2014-10-08",2278.97,2278.97,2278.97,2278.97,0],["2014-10-09",2278.97,2278.97,2278.97,2278.97,0],["2014-10-10",2506.87,2506.87,2506.87,2506.87,200],["2014-10-13",2506.87,2506.87,2506.87,2506.87,0],["2014-10-14",2506.87,2506.87,2506.87,2506.87,0],["2014-10-15",2506.87,2506.87,2506.87,2506.87,0],["2014-10-16",2563.85,2563.85,2563.85,2563.85,600],["2014-10-17",2563.85,2563.85,2563.85,2563.85,0],["2014-10-20",2563.85,2563.85,2563.85,2563.85,0],["2014-10-21",2563.85,2563.85,2563.85,2563.85,0],["2014-10-22",2563.85,2563.85,2563.85,2563.85,0],["2014-10-23",2563.85,2563.85,2563.85,2563.85,0],["2014-10-24",2563.85,2563.85,2563.85,2563.85,0],["2014-10-27",2563.85,2563.85,2563.85,2563.85,0],["2014-10-28",2563.85,2563.85,2563.85,2563.85,0],["2014-10-29",2563.85,2563.85,2563.85,2563.85,0],["2014-10-30",2658.8,2658.8,2468.89,2468.89,4600],["2014-10-31",2373.93,2373.93,2373.93,2373.93,500],["2014-11-03",2373.93,2373.93,2373.93,2373.93,0],["2014-11-04",2373.93,2373.93,2373.93,2373.93,0],["2014-11-05",2373.93,2373.93,2373.93,2373.93,0],["2014-11-06",2373.93,2373.93,2373.93,2373.93,0],["2014-11-07",2373.93,2373.93,2373.93,2373.93,0],["2014-11-10",2373.93,2373.93,2373.93,2373.93,0],["2014-11-11",2373.93,2373.93,2373.93,2373.93,0],["2014-11-12",2373.93,2373.93,2373.93,2373.93,0],["2014-11-13",2373.93,2373.93,2373.93,2373.93,0],["2014-11-14",2373.93,2373.93,2373.93,2373.93,0],["2014-11-17",2601.83,2601.83,2601.83,2601.83,1000],["2014-11-18",2601.83,2601.83,2601.83,2601.83,0],["2014-11-19",2487.88,2487.88,2487.88,2487.88,100],["2014-11-20",2487.88,2487.88,2487.88,2487.88,100],["2014-11-21",2487.88,2487.88,2487.88,2487.88,0],["2014-11-24",2487.88,2487.88,2487.88,2487.88,0],["2014-11-25",2487.88,2487.88,2487.88,2487.88,0],["2014-11-26",2487.88,2487.88,2487.88,2487.88,0],["2014-11-27",2487.88,2487.88,2487.88,2487.88,0],["2014-11-28",2487.88,2487.88,2487.88,2487.88,0],["2014-12-01",2487.88,2487.88,2487.88,2487.88,0],["2014-12-02",2487.88,2487.88,2487.88,2487.88,0],["2014-12-03",2487.88,2487.88,2487.88,2487.88,0],["2014-12-04",2487.88,2487.88,2487.88,2487.88,0],["2014-12-05",2506.87,2506.87,2506.87,2506.87,1000],["2014-12-08",2506.87,2506.87,2506.87,2506.87,0],["2014-12-09",2525.86,2525.86,2525.86,2525.86,1000],["2014-12-10",2525.86,2525.86,2525.86,2525.86,0],["2014-12-11",2525.86,2525.86,2525.86,2525.86,0],["2014-12-12",2525.86,2525.86,2525.86,2525.86,0],["2014-12-15",2525.86,2525.86,2525.86,2525.86,0],["2014-12-16",2525.86,2525.86,2525.86,2525.86,0],["2014-12-17",2658.8,2658.8,2658.8,2658.8,100],["2014-12-18",2658.8,2658.8,2658.8,2658.8,0],["2014-12-19",2658.8,2658.8,2658.8,2658.8,0],["2014-12-22",2658.8,2658.8,2658.8,2658.8,100],["2014-12-23",2658.8,2658.8,2658.8,2658.8,0],["2014-12-24",2658.8,2658.8,2658.8,2658.8,0],["2014-12-25",2639.81,2639.81,2639.81,2639.81,200],["2014-12-26",2639.81,2639.81,2639.81,2639.81,0],["2014-12-29",2639.81,2639.81,2639.81,2639.81,0],["2014-12-30",2468.89,2468.89,2468.89,2468.89,149],["2014-12-31",2468.89,2468.89,2468.89,2468.89,0],["2015-01-05",2468.89,2468.89,2468.89,2468.89,0],["2015-01-06",2468.89,2468.89,2468.89,2468.89,1000],["2015-01-07",2468.89,2468.89,2468.89,2468.89,0],["2015-01-08",2468.89,2468.89,2468.89,2468.89,0],["2015-01-09",2468.89,2468.89,2468.89,2468.89,0],["2015-01-12",2487.88,2487.88,2487.88,2487.88,225],["2015-01-13",2487.88,2487.88,2487.88,2487.88,0],["2015-01-14",2487.88,2487.88,2487.88,2487.88,0],["2015-01-15",2487.88,2487.88,2487.88,2487.88,0],["2015-01-16",2487.88,2487.88,2487.88,2487.88,0],["2015-01-19",2487.88,2487.88,2487.88,2487.88,0],["2015-01-20",2487.88,2487.88,2487.88,2487.88,0],["2015-01-21",2487.88,2487.88,2487.88,2487.88,0],["2015-01-22",2487.88,2487.88,2487.88,2487.88,0],["2015-01-23",2487.88,2487.88,2487.88,2487.88,0],["2015-01-26",2487.88,2487.88,2487.88,2487.88,0],["2015-01-27",2487.88,2487.88,2487.88,2487.88,0],["2015-01-28",2487.88,2487.88,2487.88,2487.88,0],["2015-01-29",2487.88,2487.88,2487.88,2487.88,0],["2015-01-30",2487.88,2487.88,2487.88,2487.88,0],["2015-02-02",2487.88,2487.88,2487.88,2487.88,0],["2015-02-03",2487.88,2487.88,2487.88,2487.88,0],["2015-02-04",2487.88,2487.88,2487.88,2487.88,0],["2015-02-05",2487.88,2487.88,2487.88,2487.88,0],["2015-02-06",2487.88,2487.88,2487.88,2487.88,0],["2015-02-09",2487.88,2487.88,2487.88,2487.88,0],["2015-02-10",2487.88,2487.88,2487.88,2487.88,0],["2015-02-11",2487.88,2487.88,2487.88,2487.88,0],["2015-02-12",2487.88,2487.88,2487.88,2487.88,0],["2015-02-13",2487.88,2487.88,2487.88,2487.88,0],["2015-02-24",2487.88,2487.88,2487.88,2487.88,0],["2015-02-25",2487.88,2487.88,2487.88,2487.88,0],["2015-02-26",2487.88,2487.88,2487.88,2487.88,0],["2015-02-27",2487.88,2487.88,2487.88,2487.88,0],["2015-03-02",2487.88,2487.88,2487.88,2487.88,0],["2015-03-03",2487.88,2487.88,2487.88,2487.88,0],["2015-03-04",2487.88,2487.88,2487.88,2487.88,0],["2015-03-05",2487.88,2487.88,2487.88,2487.88,49],["2015-03-06",2487.88,2487.88,2487.88,2487.88,0],["2015-03-09",2468.89,2734.77,2468.89,2734.77,7500],["2015-03-10",2734.77,2734.77,2734.77,2734.77,51],["2015-03-11",2983.38,2983.38,2983.38,2983.38,400],["2015-03-12",3028.59,3028.59,3028.59,3028.59,5000],["2015-03-13",3028.59,3028.59,3028.59,3028.59,100],["2015-03-16",3028.59,3028.59,3028.59,3028.59,24],["2015-03-17",3028.59,3028.59,3028.59,3028.59,0],["2015-03-18",3028.59,3028.59,3028.59,3028.59,200],["2015-03-19",3028.59,3028.59,3028.59,3028.59,0],["2015-03-20",3028.59,3028.59,3028.59,3028.59,0],["2015-03-23",3028.59,3028.59,3028.59,3028.59,0],["2015-03-24",3073.79,3073.79,3073.79,3073.79,1000],["2015-03-25",2779.97,3367.61,2779.97,3367.61,8100],["2015-03-26",3390.21,3390.21,3390.21,3390.21,200],["2015-03-27",3729.23,3729.23,3729.23,3729.23,10400],["2015-03-30",3729.23,3729.23,3729.23,3729.23,0],["2015-03-31",3729.23,3729.23,3729.23,3729.23,0],["2015-04-01",3729.23,3729.23,3729.23,3729.23,24],["2015-04-02",3729.23,3729.23,3729.23,3729.23,0],["2015-04-03",3729.23,3729.23,3729.23,3729.23,0],["2015-04-06",3729.23,3729.23,3729.23,3729.23,0],["2015-04-07",3729.23,3729.23,3729.23,3729.23,0],["2015-04-08",3729.23,3729.23,3729.23,3729.23,0],["2015-04-09",3955.24,3955.24,3955.24,3955.24,2000],["2015-04-10",3955.24,3955.24,3955.24,3955.24,0],["2015-04-13",3955.24,3955.24,3955.24,3955.24,0],["2015-04-14",3955.24,3955.24,3955.24,3955.24,0],["2015-04-15",4090.85,4090.85,4090.85,4090.85,1200],["2015-04-16",4090.85,4090.85,4090.85,4090.85,0],["2015-04-17",4090.85,4090.85,4090.85,4090.85,0],["2015-04-20",4090.85,4090.85,4090.85,4090.85,2000],["2015-04-21",4181.26,4181.26,4181.26,4181.26,1200],["2015-04-22",4181.26,4181.26,4181.26,4181.26,1100],["2015-04-23",4181.26,4181.26,4181.26,4181.26,0],["2015-04-24",4181.26,4181.26,4181.26,4181.26,0],["2015-04-27",4181.26,4181.26,4181.26,4181.26,0],["2015-05-04",4294.26,4294.26,4294.26,4294.26,2700],["2015-05-05",4294.26,4294.26,4294.26,4294.26,0],["2015-05-06",4294.26,4294.26,4294.26,4294.26,0],["2015-05-07",4294.26,4294.26,4294.26,4294.26,0],["2015-05-08",4294.26,4294.26,4294.26,4294.26,1000],["2015-05-11",4294.26,4294.26,4294.26,4294.26,0],["2015-05-12",4294.26,4294.26,4294.26,4294.26,0],["2015-05-13",4294.26,4294.26,4294.26,4294.26,0],["2015-05-14",4294.26,4294.26,4294.26,4294.26,0],["2015-05-15",4294.26,4294.26,4294.26,4294.26,500],["2015-05-18",4294.26,4294.26,4294.26,4294.26,0],["2015-05-19",4294.26,4294.26,4294.26,4294.26,0],["2015-05-20",4294.26,4294.26,4294.26,4294.26,0],["2015-05-21",4294.26,4294.26,4294.26,4294.26,0],["2015-05-22",4294.26,4294.26,4294.26,4294.26,0],["2015-05-25",4294.26,4294.26,4294.26,4294.26,75],["2015-05-26",4294.26,4294.26,4294.26,4294.26,0],["2015-05-27",4294.26,4294.26,4294.26,4294.26,0],["2015-05-28",4294.26,4294.26,4294.26,4294.26,0],["2015-05-29",4294.26,4294.26,4294.26,4294.26,0],["2015-06-01",4294.26,4294.26,4294.26,4294.26,0],["2015-06-02",4294.26,4294.26,4294.26,4294.26,0],["2015-06-03",4294.26,4294.26,4294.26,4294.26,0],["2015-06-04",4294.26,4294.26,4294.26,4294.26,0],["2015-06-05",4294.26,4294.26,4294.26,4294.26,0],["2015-06-08",4294.26,4294.26,4294.26,4294.26,0],["2015-06-09",4294.26,4294.26,4294.26,4294.26,0],["2015-06-10",4294.26,4294.26,4294.26,4294.26,0],["2015-06-11",4294.26,4294.26,4294.26,4294.26,200],["2015-06-12",4294.26,4294.26,4294.26,4294.26,0],["2015-06-15",3864.84,3864.84,3864.84,3864.84,500],["2015-06-16",3864.84,3864.84,3864.84,3864.84,0],["2015-06-17",3864.84,3864.84,3864.84,3864.84,0],["2015-06-18",3864.84,3864.84,3864.84,3864.84,0],["2015-06-19",3864.84,3864.84,3864.84,3864.84,0],["2015-06-22",3864.84,3864.84,3864.84,3864.84,0],["2015-06-23",3864.84,3864.84,3864.84,3864.84,0],["2015-06-24",3864.84,3864.84,3864.84,3864.84,0],["2015-06-25",3864.84,3864.84,3864.84,3864.84,0],["2015-06-26",3864.84,3864.84,3864.84,3864.84,0],["2015-06-29",3864.84,3864.84,3864.84,3864.84,0],["2015-06-30",3864.84,3864.84,3864.84,3864.84,0],["2015-07-01",3864.84,3864.84,3864.84,3864.84,0],["2015-07-02",3864.84,3864.84,3864.84,3864.84,0],["2015-07-03",3864.84,3864.84,3864.84,3864.84,0],["2015-07-06",3864.84,3864.84,3864.84,3864.84,0],["2015-07-07",3864.84,3864.84,3864.84,3864.84,0],["2015-07-08",3864.84,3864.84,3864.84,3864.84,0],["2015-07-09",3864.84,3864.84,3864.84,3864.84,0],["2015-07-10",3864.84,3864.84,3864.84,3864.84,0],["2015-07-13",3864.84,3864.84,3864.84,3864.84,0],["2015-07-14",3864.84,3864.84,3864.84,3864.84,0],["2015-07-15",3864.84,3864.84,3864.84,3864.84,0],["2015-07-16",3864.84,3864.84,3864.84,3864.84,0],["2015-07-17",3864.84,3864.84,3864.84,3864.84,0],["2015-07-20",3864.84,3864.84,3864.84,3864.84,0],["2015-07-21",3864.84,3864.84,3864.84,3864.84,0],["2015-07-22",3864.84,3864.84,3864.84,3864.84,0],["2015-07-23",3864.84,3864.84,3864.84,3864.84,0],["2015-07-24",3864.84,3864.84,3864.84,3864.84,0],["2015-07-27",3864.84,3864.84,3864.84,3864.84,0],["2015-07-28",3864.84,3864.84,3864.84,3864.84,0],["2015-07-29",3864.84,3864.84,3864.84,3864.84,0],["2015-07-30",3864.84,3864.84,3864.84,3864.84,0],["2015-07-31",3864.84,3864.84,3864.84,3864.84,0],["2015-08-03",3864.84,3864.84,3864.84,3864.84,0],["2015-08-04",3864.84,3864.84,3864.84,3864.84,0],["2015-08-05",3864.84,3864.84,3864.84,3864.84,0],["2015-08-06",3864.84,3864.84,3864.84,3864.84,0],["2015-08-07",3864.84,3864.84,3864.84,3864.84,0],["2015-08-10",3864.84,3864.84,3864.84,3864.84,0],["2015-08-11",3864.84,3864.84,3864.84,3864.84,0],["2015-08-12",3864.84,3864.84,3864.84,3864.84,0],["2015-08-13",3864.84,3864.84,3864.84,3864.84,0],["2015-08-14",3864.84,3864.84,3864.84,3864.84,0],["2015-08-17",3864.84,3864.84,3864.84,3864.84,0],["2015-08-18",3864.84,3864.84,3864.84,3864.84,0],["2015-08-19",3638.82,3638.82,3638.82,3638.82,1100],["2015-08-20",3638.82,3638.82,3638.82,3638.82,100],["2015-08-21",3616.22,3616.22,3616.22,3616.22,200],["2015-08-24",3616.22,3616.22,3616.22,3616.22,0],["2015-08-25",3616.22,3616.22,3616.22,3616.22,0],["2015-08-26",3616.22,3616.22,3616.22,3616.22,25],["2015-08-27",3616.22,3616.22,3616.22,3616.22,0],["2015-08-28",3616.22,3616.22,3616.22,3616.22,0],["2015-08-31",3842.24,3842.24,3842.24,3842.24,200],["2015-09-01",3842.24,3842.24,3842.24,3842.24,500],["2015-09-03",3842.24,3842.24,3842.24,3842.24,0],["2015-09-04",3842.24,3842.24,3842.24,3842.24,100],["2015-09-07",3842.24,3842.24,3842.24,3842.24,200],["2015-09-08",3842.24,3842.24,3842.24,3842.24,200],["2015-09-09",3842.24,3842.24,3842.24,3842.24,25],["2015-09-10",3842.24,3842.24,3842.24,3842.24,400],["2015-09-11",3842.24,3842.24,3842.24,3842.24,100],["2015-09-14",3842.24,3842.24,3842.24,3842.24,100],["2015-09-15",3842.24,3842.24,3842.24,3842.24,100],["2015-09-16",3842.24,3842.24,3842.24,3842.24,0],["2015-09-17",3842.24,3842.24,3842.24,3842.24,0],["2015-09-18",3842.24,3842.24,3842.24,3842.24,50],["2015-09-21",3616.22,3616.22,3616.22,3616.22,100],["2015-09-22",3616.22,3616.22,3616.22,3616.22,0],["2015-09-23",3842.24,3842.24,3842.24,3842.24,3000],["2015-09-24",3842.24,3842.24,3842.24,3842.24,0],["2015-09-25",3842.24,3842.24,3842.24,3842.24,300],["2015-09-28",3842.24,3842.24,3842.24,3842.24,0],["2015-09-29",3842.24,3842.24,3842.24,3842.24,0],["2015-09-30",3842.24,3955.24,3842.24,3955.24,7600],["2015-10-01",3955.24,3955.24,3955.24,3955.24,0],["2015-10-02",3955.24,3955.24,3955.24,3955.24,0],["2015-10-05",4181.26,4181.26,4181.26,4181.26,1000],["2015-10-06",4181.26,4181.26,4181.26,4181.26,0],["2015-10-07",4181.26,4181.26,4181.26,4181.26,0],["2015-10-08",4181.26,4181.26,4181.26,4181.26,0],["2015-10-09",4407.27,4407.27,4407.27,4407.27,3700],["2015-10-12",4407.27,4407.27,4407.27,4407.27,6500],["2015-10-13",4407.27,4836.7,4407.27,4836.7,22200],["2015-10-14",4836.7,4836.7,4836.7,4836.7,0],["2015-10-15",4836.7,4836.7,4836.7,4836.7,50],["2015-10-16",4836.7,4836.7,4836.7,4836.7,0],["2015-10-19",4836.7,4836.7,4836.7,4836.7,0],["2015-10-20",4836.7,4836.7,4836.7,4836.7,0],["2015-10-21",4836.7,4836.7,4836.7,4836.7,0],["2015-10-22",4362.07,4362.07,4362.07,4362.07,100],["2015-10-23",4362.07,4362.07,4362.07,4362.07,0],["2015-10-26",4362.07,4362.07,4362.07,4362.07,0],["2015-10-27",4362.07,4362.07,4362.07,4362.07,0],["2015-10-28",4362.07,4362.07,4362.07,4362.07,0],["2015-10-29",4362.07,4362.07,4362.07,4362.07,0],["2015-10-30",4362.07,4362.07,4362.07,4362.07,0],["2015-11-02",4362.07,4362.07,4362.07,4362.07,0],["2015-11-03",4362.07,4362.07,4362.07,4362.07,0],["2015-11-04",4362.07,4362.07,4362.07,4362.07,0],["2015-11-05",4362.07,4362.07,4362.07,4362.07,0],["2015-11-06",4362.07,4362.07,4362.07,4362.07,0],["2015-11-09",4362.07,4362.07,4362.07,4362.07,0],["2015-11-10",4362.07,4362.07,4362.07,4362.07,0],["2015-11-11",4362.07,4362.07,4362.07,4362.07,0],["2015-11-12",4362.07,4362.07,4362.07,4362.07,0],["2015-11-13",4362.07,4362.07,4362.07,4362.07,0],["2015-11-16",4362.07,4362.07,4362.07,4362.07,0],["2015-11-17",4362.07,4362.07,4362.07,4362.07,0],["2015-11-18",4362.07,4362.07,4362.07,4362.07,0],["2015-11-19",4362.07,4362.07,4362.07,4362.07,0],["2015-11-20",4362.07,4362.07,4362.07,4362.07,0],["2015-11-23",4362.07,4362.07,4362.07,4362.07,0],["2015-11-24",4362.07,4362.07,4362.07,4362.07,0],["2015-11-25",4362.07,4362.07,4362.07,4362.07,0],["2015-11-26",4362.07,4362.07,4362.07,4362.07,0],["2015-11-27",4362.07,4362.07,4362.07,4362.07,0],["2015-11-30",4362.07,4362.07,4362.07,4362.07,0],["2015-12-01",4068.25,4068.25,4068.25,4068.25,1400],["2015-12-02",4068.25,4068.25,4068.25,4068.25,0],["2015-12-03",4068.25,4068.25,4068.25,4068.25,0],["2015-12-04",4068.25,4068.25,4068.25,4068.25,0],["2015-12-07",4068.25,4068.25,4068.25,4068.25,0],["2015-12-08",4181.26,4181.26,4181.26,4181.26,400],["2015-12-09",4181.26,4181.26,4181.26,4181.26,0],["2015-12-10",4588.08,4588.08,4588.08,4588.08,1400],["2015-12-11",4588.08,4588.08,4588.08,4588.08,0],["2015-12-14",4588.08,4588.08,4588.08,4588.08,0],["2015-12-15",4588.08,4588.08,4588.08,4588.08,0],["2015-12-16",4588.08,4588.08,4588.08,4588.08,0],["2015-12-17",4588.08,4588.08,4588.08,4588.08,0],["2015-12-18",4588.08,4588.08,4588.08,4588.08,0],["2015-12-21",4588.08,4588.08,4588.08,4588.08,0],["2015-12-22",4588.08,4588.08,4588.08,4588.08,0],["2015-12-23",4588.08,4588.08,4588.08,4588.08,0],["2015-12-24",4588.08,4588.08,4588.08,4588.08,0],["2015-12-25",4588.08,4588.08,4588.08,4588.08,0],["2015-12-28",4588.08,4588.08,4588.08,4588.08,0],["2015-12-29",4588.08,4588.08,4588.08,4588.08,0],["2015-12-30",4588.08,4588.08,4588.08,4588.08,0],["2015-12-31",4588.08,4588.08,4588.08,4588.08,0],["2016-01-04",4588.08,4588.08,4588.08,4588.08,0],["2016-01-05",4588.08,4588.08,4588.08,4588.08,0],["2016-01-06",4588.08,4588.08,4588.08,4588.08,0],["2016-01-07",4588.08,4588.08,4588.08,4588.08,0],["2016-01-08",4588.08,4588.08,4588.08,4588.08,0],["2016-01-11",4588.08,4588.08,4588.08,4588.08,0],["2016-01-12",4588.08,4588.08,4588.08,4588.08,0],["2016-01-13",5040.11,5040.11,5040.11,5040.11,400],["2016-01-14",5040.11,5040.11,5040.11,5040.11,900],["2016-01-15",5040.11,5040.11,5040.11,5040.11,0],["2016-01-18",5040.11,5040.11,5040.11,5040.11,0],["2016-01-19",5040.11,5040.11,5040.11,5040.11,0],["2016-01-20",5040.11,5040.11,5040.11,5040.11,0],["2016-01-21",5040.11,5040.11,5040.11,5040.11,0],["2016-01-22",5040.11,5040.11,5040.11,5040.11,0],["2016-01-25",5040.11,5040.11,5040.11,5040.11,0],["2016-01-26",5040.11,5040.11,5040.11,5040.11,0],["2016-01-27",5040.11,5040.11,5040.11,5040.11,0],["2016-01-28",5040.11,5040.11,5040.11,5040.11,0],["2016-01-29",5040.11,5040.11,5040.11,5040.11,75],["2016-02-01",5040.11,5040.11,5040.11,5040.11,0],["2016-02-02",5040.11,5040.11,5040.11,5040.11,10125],["2016-02-03",5040.11,5040.11,5040.11,5040.11,0],["2016-02-04",5040.11,5040.11,5040.11,5040.11,0],["2016-02-05",5040.11,5040.11,5040.11,5040.11,0],["2016-02-15",5040.11,5040.11,5040.11,5040.11,0],["2016-02-16",5040.11,5040.11,5040.11,5040.11,0],["2016-02-17",5040.11,5040.11,5040.11,5040.11,0],["2016-02-18",5040.11,5040.11,5040.11,5040.11,0],["2016-02-19",5040.11,5040.11,5040.11,5040.11,0],["2016-02-22",4542.88,4542.88,4542.88,4542.88,100],["2016-02-23",4542.88,4542.88,4542.88,4542.88,0],["2016-02-24",4542.88,4542.88,4542.88,4542.88,0],["2016-02-25",4542.88,4542.88,4542.88,4542.88,0],["2016-02-26",4542.88,4542.88,4542.88,4542.88,0],["2016-02-29",4542.88,4542.88,4542.88,4542.88,0],["2016-03-01",4542.88,4542.88,4542.88,4542.88,0],["2016-03-02",4542.88,4542.88,4542.88,4542.88,0],["2016-03-03",4542.88,4542.88,4542.88,4542.88,0],["2016-03-04",4542.88,4542.88,4542.88,4542.88,0],["2016-03-07",4542.88,4542.88,4542.88,4542.88,0],["2016-03-08",4542.88,4542.88,4542.88,4542.88,0],["2016-03-09",4542.88,4542.88,4542.88,4542.88,0],["2016-03-10",4542.88,4542.88,4542.88,4542.88,0],["2016-03-11",4542.88,4542.88,4542.88,4542.88,0],["2016-03-14",4542.88,4542.88,4542.88,4542.88,0],["2016-03-15",4542.88,4542.88,4542.88,4542.88,0],["2016-03-16",4542.88,4542.88,4542.88,4542.88,0],["2016-03-17",4542.88,4542.88,4542.88,4542.88,0],["2016-03-18",4542.88,4542.88,4542.88,4542.88,0],["2016-03-21",4542.88,4542.88,4542.88,4542.88,0],["2016-03-22",4542.88,4542.88,4542.88,4542.88,0],["2016-03-23",4542.88,4542.88,4542.88,4542.88,0],["2016-03-24",4542.88,4542.88,4542.88,4542.88,0],["2016-03-25",4542.88,4542.88,4542.88,4542.88,0],["2016-03-28",4542.88,4542.88,4542.88,4542.88,0],["2016-03-29",4542.88,4542.88,4542.88,4542.88,0],["2016-03-30",4542.88,4542.88,4542.88,4542.88,0],["2016-03-31",4542.88,4542.88,4542.88,4542.88,0],["2016-04-01",4542.88,4542.88,4542.88,4542.88,0],["2016-04-04",4542.88,4542.88,4542.88,4542.88,0],["2016-04-05",4542.88,4542.88,4542.88,4542.88,0],["2016-04-06",4542.88,4542.88,4542.88,4542.88,0],["2016-04-07",4542.88,4542.88,4542.88,4542.88,0],["2016-04-08",4542.88,4542.88,4542.88,4542.88,0],["2016-04-11",4542.88,4542.88,4542.88,4542.88,0],["2016-04-12",4542.88,4542.88,4542.88,4542.88,0],["2016-04-13",4542.88,4542.88,4542.88,4542.88,0],["2016-04-14",4542.88,4542.88,4542.88,4542.88,0],["2016-04-15",4542.88,4542.88,4542.88,4542.88,0],["2016-04-19",4542.88,4542.88,4542.88,4542.88,0],["2016-04-20",4542.88,4542.88,4542.88,4542.88,0],["2016-04-21",4542.88,4542.88,4542.88,4542.88,0],["2016-04-22",4542.88,4542.88,4542.88,4542.88,0],["2016-04-25",4542.88,4542.88,4542.88,4542.88,0],["2016-04-26",4542.88,4542.88,4542.88,4542.88,0],["2016-04-27",4542.88,4542.88,4542.88,4542.88,0],["2016-04-28",4542.88,4542.88,4542.88,4542.88,0],["2016-04-29",4542.88,4542.88,4542.88,4542.88,0],["2016-05-04",4542.88,4542.88,4542.88,4542.88,0],["2016-05-05",4542.88,4542.88,4542.88,4542.88,0],["2016-05-06",4542.88,4542.88,4542.88,4542.88,0],["2016-05-09",4542.88,4542.88,4542.88,4542.88,0],["2016-05-10",4542.88,4542.88,4542.88,4542.88,0],["2016-05-11",4542.88,4542.88,4542.88,4542.88,0],["2016-05-12",4542.88,4542.88,4542.88,4542.88,0],["2016-05-13",4542.88,4542.88,4542.88,4542.88,0],["2016-05-16",4542.88,4542.88,4542.88,4542.88,0],["2016-05-17",4590.95,4590.95,4590.95,4590.95,200],["2016-05-18",4590.95,4590.95,4590.95,4590.95,0],["2016-05-19",4590.95,4590.95,4590.95,4590.95,0],["2016-05-20",4590.95,4590.95,4590.95,4590.95,0],["2016-05-23",4590.95,4590.95,4590.95,4590.95,0],["2016-05-24",4590.95,4590.95,4590.95,4590.95,0],["2016-05-25",4590.95,4590.95,4590.95,4590.95,0],["2016-05-26",4590.95,4590.95,4590.95,4590.95,0],["2016-05-27",4590.95,4590.95,4590.95,4590.95,0],["2016-05-30",4590.95,4590.95,4590.95,4590.95,0],["2016-05-31",4590.95,4590.95,4590.95,4590.95,0],["2016-06-01",4590.95,4590.95,4590.95,4590.95,0],["2016-06-02",4590.95,4590.95,4590.95,4590.95,0],["2016-06-03",4134.26,4134.26,4134.26,4134.26,500],["2016-06-06",4134.26,4134.26,4134.26,4134.26,0],["2016-06-07",4134.26,4134.26,4134.26,4134.26,0],["2016-06-08",4542.88,4542.88,4542.88,4542.88,375],["2016-06-09",4975.54,4975.54,4975.54,4975.54,325],["2016-06-10",4975.54,4975.54,4975.54,4975.54,0],["2016-06-13",4975.54,4975.54,4975.54,4975.54,0],["2016-06-14",4494.81,4494.81,4494.81,4494.81,100],["2016-06-15",4494.81,4494.81,4494.81,4494.81,0],["2016-06-16",4494.81,4494.81,4494.81,4494.81,0],["2016-06-17",4494.81,4494.81,4494.81,4494.81,0],["2016-06-20",4494.81,4494.81,4494.81,4494.81,0],["2016-06-21",4494.81,4494.81,4494.81,4494.81,0],["2016-06-22",4494.81,4494.81,4494.81,4494.81,0],["2016-06-23",4494.81,4494.81,4494.81,4494.81,0],["2016-06-24",4494.81,4494.81,4494.81,4494.81,0],["2016-06-27",4494.81,4494.81,4494.81,4494.81,0],["2016-06-28",4927.46,4927.46,4927.46,4927.46,26240],["2016-06-29",4927.46,4927.46,4927.46,4927.46,0],["2016-06-30",4927.46,4927.46,4927.46,4927.46,0],["2016-07-01",5408.19,5408.19,5408.19,5408.19,200],["2016-07-04",5432.23,5936.99,5432.23,5936.99,700],["2016-07-05",6225.43,6513.86,6225.43,6513.86,1040],["2016-07-06",6513.86,6513.86,6513.86,6513.86,100],["2016-07-07",6513.86,6513.86,6513.86,6513.86,0],["2016-07-08",7162.85,7162.85,7162.85,7162.85,400],["2016-07-11",7860.31,7860.31,7278.06,7278.06,1700],["2016-07-12",7278.06,7278.06,7278.06,7278.06,0],["2016-07-13",6550.26,6550.26,6550.26,6550.26,100],["2016-07-14",6550.26,6550.26,6550.26,6550.26,0],["2016-07-15",6550.26,6550.26,6550.26,6550.26,50],["2016-07-18",6550.26,6550.26,6550.26,6550.26,0],["2016-07-19",6550.26,6550.26,6550.26,6550.26,0],["2016-07-20",6550.26,6550.26,6550.26,6550.26,0],["2016-07-21",6550.26,6550.26,6550.26,6550.26,0],["2016-07-22",6550.26,6550.26,6550.26,6550.26,0],["2016-07-25",6550.26,6550.26,6550.26,6550.26,0],["2016-07-26",6550.26,6550.26,6550.26,6550.26,0],["2016-07-27",6550.26,6550.26,6550.26,6550.26,0],["2016-07-28",6550.26,6550.26,6550.26,6550.26,0],["2016-07-29",6550.26,6550.26,6550.26,6550.26,0],["2016-08-01",6550.26,6550.26,6550.26,6550.26,0],["2016-08-02",6732.21,6732.21,6732.21,6732.21,100],["2016-08-03",6732.21,6732.21,6732.21,6732.21,0],["2016-08-04",6768.6,6768.6,6768.6,6768.6,100],["2016-08-05",6768.6,6768.6,6768.6,6768.6,0],["2016-08-08",6768.6,6768.6,6768.6,6768.6,0],["2016-08-09",6768.6,6768.6,6768.6,6768.6,0],["2016-08-10",6768.6,6768.6,6768.6,6768.6,0],["2016-08-11",6768.6,6768.6,6768.6,6768.6,0],["2016-08-12",6768.6,6768.6,6768.6,6768.6,0],["2016-08-15",6768.6,6768.6,6768.6,6768.6,0],["2016-08-16",6768.6,6768.6,6768.6,6768.6,0],["2016-08-17",6768.6,6768.6,6768.6,6768.6,0],["2016-08-18",6768.6,6768.6,6768.6,6768.6,0],["2016-08-19",6768.6,6768.6,6768.6,6768.6,0],["2016-08-22",6768.6,6768.6,6768.6,6768.6,0],["2016-08-23",6768.6,6768.6,6768.6,6768.6,0],["2016-08-24",6768.6,6768.6,6768.6,6768.6,0],["2016-08-25",6768.6,6768.6,6768.6,6768.6,0],["2016-08-26",6768.6,6768.6,6768.6,6768.6,0],["2016-08-29",6768.6,6768.6,6768.6,6768.6,0],["2016-08-30",6768.6,6768.6,6768.6,6768.6,0],["2016-08-31",6768.6,6768.6,6768.6,6768.6,0],["2016-09-01",6768.6,6768.6,6768.6,6768.6,0],["2016-09-05",6768.6,6768.6,6768.6,6768.6,0],["2016-09-06",6768.6,6768.6,6768.6,6768.6,0],["2016-09-07",6768.6,6768.6,6768.6,6768.6,0],["2016-09-08",6768.6,6768.6,6768.6,6768.6,0],["2016-09-09",6768.6,6768.6,6768.6,6768.6,0],["2016-09-12",6768.6,6768.6,6768.6,6768.6,0],["2016-09-13",6768.6,6768.6,6768.6,6768.6,0],["2016-09-14",6768.6,6768.6,6768.6,6768.6,0],["2016-09-15",6768.6,6768.6,6768.6,6768.6,0],["2016-09-16",6768.6,6768.6,6768.6,6768.6,100],["2016-09-19",6768.6,6768.6,6768.6,6768.6,0],["2016-09-20",6550.26,6550.26,6550.26,6550.26,1000],["2016-09-21",6550.26,6550.26,6550.26,6550.26,4200],["2016-09-22",6550.26,6550.26,6550.26,6550.26,1300],["2016-09-23",6914.16,6914.16,5895.23,5895.23,1900],["2016-09-26",5895.23,5895.23,5895.23,5895.23,0],["2016-09-27",5895.23,5895.23,5895.23,5895.23,75],["2016-09-28",5895.23,5895.23,5895.23,5895.23,0],["2016-09-29",5895.23,5895.23,5895.23,5895.23,0],["2016-09-30",5895.23,5895.23,5895.23,5895.23,0],["2016-10-03",5895.23,5895.23,5895.23,5895.23,0],["2016-10-04",5895.23,5895.23,5895.23,5895.23,0],["2016-10-05",5895.23,5895.23,5895.23,5895.23,0],["2016-10-06",5895.23,5895.23,5895.23,5895.23,0],["2016-10-07",5895.23,5895.23,5895.23,5895.23,0],["2016-10-10",5895.23,5895.23,5895.23,5895.23,0],["2016-10-11",5458.55,5458.55,5458.55,5458.55,9000],["2016-10-12",5458.55,5458.55,5458.55,5458.55,0],["2016-10-13",5458.55,5458.55,5458.55,5458.55,0],["2016-10-14",5458.55,5458.55,5458.55,5458.55,0],["2016-10-17",5458.55,5458.55,5458.55,5458.55,0],["2016-10-18",5458.55,5458.55,5458.55,5458.55,0],["2016-10-19",5458.55,5458.55,5458.55,5458.55,0],["2016-10-20",5458.55,5458.55,5458.55,5458.55,0],["2016-10-21",5458.55,5458.55,5458.55,5458.55,0],["2016-10-24",5458.55,5458.55,5458.55,5458.55,0],["2016-10-25",6004.4,6004.4,6004.4,6004.4,1000],["2016-10-26",6004.4,6004.4,6004.4,6004.4,0],["2016-10-27",6004.4,6004.4,6004.4,6004.4,75],["2016-10-28",6004.4,6004.4,6004.4,6004.4,0],["2016-10-31",6004.4,6004.4,6004.4,6004.4,0],["2016-11-01",6004.4,6004.4,6004.4,6004.4,0],["2016-11-02",6004.4,6004.4,6004.4,6004.4,0],["2016-11-03",6004.4,6004.4,6004.4,6004.4,0],["2016-11-04",6004.4,6004.4,6004.4,6004.4,15],["2016-11-07",6004.4,6004.4,6004.4,6004.4,0],["2016-11-08",6004.4,6004.4,6004.4,6004.4,0],["2016-11-09",6004.4,6004.4,6004.4,6004.4,100],["2016-11-10",6004.4,6004.4,6004.4,6004.4,0],["2016-11-11",6004.4,6004.4,6004.4,6004.4,0],["2016-11-14",6004.4,6004.4,6004.4,6004.4,0],["2016-11-15",6004.4,6004.4,6004.4,6004.4,0],["2016-11-16",6004.4,6004.4,6004.4,6004.4,0],["2016-11-17",5786.06,5786.06,5786.06,5786.06,3000],["2016-11-18",5786.06,5786.06,5786.06,5786.06,0],["2016-11-21",5786.06,5786.06,5786.06,5786.06,0],["2016-11-22",5786.06,5786.06,5786.06,5786.06,0],["2016-11-23",5786.06,5786.06,5786.06,5786.06,0],["2016-11-24",5786.06,5786.06,5786.06,5786.06,0],["2016-11-25",5786.06,5786.06,5786.06,5786.06,0],["2016-11-28",5786.06,5786.06,5786.06,5786.06,0],["2016-11-29",5786.06,5786.06,5786.06,5786.06,0],["2016-11-30",5786.06,5786.06,5786.06,5786.06,0],["2016-12-01",5786.06,5786.06,5786.06,5786.06,0],["2016-12-02",5786.06,5786.06,5786.06,5786.06,0],["2016-12-05",5786.06,5786.06,5786.06,5786.06,0],["2016-12-06",5786.06,5786.06,5786.06,5786.06,0],["2016-12-07",5786.06,5786.06,5786.06,5786.06,0],["2016-12-08",5786.06,5786.06,5786.06,5786.06,0],["2016-12-09",5786.06,5786.06,5786.06,5786.06,0],["2016-12-12",5786.06,5786.06,5786.06,5786.06,0],["2016-12-13",6004.4,6004.4,6004.4,6004.4,337],["2016-12-14",6004.4,6004.4,6004.4,6004.4,0],["2016-12-15",6186.35,6186.35,6186.35,6186.35,100],["2016-12-16",6186.35,6186.35,6186.35,6186.35,0],["2016-12-19",6186.35,6186.35,6186.35,6186.35,0],["2016-12-20",6186.35,6186.35,6186.35,6186.35,25],["2016-12-21",6186.35,6186.35,6186.35,6186.35,0],["2016-12-22",6186.35,6186.35,6186.35,6186.35,38],["2016-12-23",6186.35,6186.35,6186.35,6186.35,0],["2016-12-26",6259.13,6259.13,6259.13,6259.13,200],["2016-12-27",6259.13,6259.13,6259.13,6259.13,0],["2016-12-28",5822.45,5822.45,5822.45,5822.45,1000],["2016-12-29",5822.45,5822.45,5822.45,5822.45,0],["2016-12-30",5822.45,5822.45,5822.45,5822.45,0],["2017-01-03",6404.69,6404.69,5458.55,5458.55,1500],["2017-01-04",5458.55,5458.55,5458.55,5458.55,0],["2017-01-05",5458.55,5458.55,5458.55,5458.55,0],["2017-01-06",5458.55,5458.55,5458.55,5458.55,75],["2017-01-09",6004.4,6004.4,5458.55,5458.55,1000],["2017-01-10",6004.4,6004.4,6004.4,6004.4,2400],["2017-01-11",6004.4,6004.4,6004.4,6004.4,0],["2017-01-12",6004.4,6004.4,6004.4,6004.4,1000],["2017-01-13",6004.4,6004.4,6004.4,6004.4,0],["2017-01-16",6004.4,6004.4,6004.4,6004.4,0],["2017-01-17",6004.4,6004.4,6004.4,6004.4,0],["2017-01-18",6004.4,6004.4,6004.4,6004.4,50],["2017-01-19",5458.55,5458.55,5458.55,5458.55,100],["2017-01-20",5458.55,5458.55,5458.55,5458.55,55],["2017-01-23",5458.55,5458.55,5458.55,5458.55,0],["2017-01-24",5458.55,5458.55,5458.55,5458.55,0],["2017-01-25",5458.55,5458.55,5458.55,5458.55,0],["2017-02-02",5640.5,5640.5,5640.5,5640.5,100],["2017-02-03",5640.5,5640.5,5640.5,5640.5,0],["2017-02-06",5640.5,5640.5,5640.5,5640.5,0],["2017-02-07",5640.5,5640.5,5640.5,5640.5,0],["2017-02-08",5640.5,5640.5,5640.5,5640.5,0],["2017-02-09",5749.67,5749.67,5749.67,5749.67,600],["2017-02-10",5749.67,5749.67,5749.67,5749.67,5],["2017-02-13",5749.67,5749.67,5749.67,5749.67,0],["2017-02-14",5749.67,5749.67,5749.67,5749.67,0],["2017-02-15",5749.67,5749.67,5749.67,5749.67,700],["2017-02-16",5822.45,5822.45,5822.45,5822.45,500],["2017-02-17",5822.45,5822.45,5822.45,5822.45,0],["2017-02-20",5822.45,5822.45,5822.45,5822.45,0],["2017-02-21",5822.45,5822.45,5822.45,5822.45,0],["2017-02-22",5822.45,5822.45,5822.45,5822.45,0],["2017-02-23",5822.45,5822.45,5822.45,5822.45,0],["2017-02-24",5822.45,5822.45,5822.45,5822.45,0],["2017-02-27",6186.35,6368.3,6186.35,6368.3,400],["2017-02-28",6986.94,6986.94,6986.94,6986.94,1115],["2017-03-01",7678.35,7678.35,7678.35,7678.35,1110],["2017-03-02",8442.55,8442.55,8442.55,8442.55,120],["2017-03-03",9279.53,9279.53,9279.53,9279.53,115],["2017-03-06",8369.77,8369.77,8369.77,8369.77,160],["2017-03-07",7532.79,7532.79,7532.79,7532.79,200],["2017-03-08",7460.01,7460.01,7460.01,7460.01,500],["2017-03-09",7460.01,7460.01,7460.01,7460.01,100],["2017-03-10",7460.01,7460.01,7460.01,7460.01,0],["2017-03-13",7641.96,7641.96,7641.96,7641.96,100],["2017-03-14",7641.96,7641.96,7641.96,7641.96,200],["2017-03-15",7641.96,7641.96,7641.96,7641.96,0],["2017-03-16",7641.96,7641.96,7641.96,7641.96,0],["2017-03-17",7641.96,7641.96,7641.96,7641.96,0],["2017-03-20",7797.92,7797.92,7797.92,7797.92,300],["2017-03-21",7797.92,7797.92,7797.92,7797.92,0],["2017-03-22",8187.82,8187.82,8187.82,8187.82,200],["2017-03-23",8187.82,8187.82,8187.82,8187.82,0],["2017-03-24",8187.82,8187.82,8187.82,8187.82,0],["2017-03-27",9006.6,9006.6,8967.61,9006.6,600],["2017-03-28",9006.6,9357.51,9006.6,9357.51,500],["2017-03-29",9396.5,9396.5,9396.5,9396.5,200],["2017-03-30",9435.49,9474.48,9396.5,9474.48,408],["2017-03-31",9747.4,9747.4,9747.4,9747.4,100],["2017-04-03",9747.4,9747.4,9747.4,9747.4,0],["2017-04-04",10176.29,10176.29,10137.3,10137.3,200],["2017-04-05",10137.3,10137.3,10137.3,10137.3,50],["2017-04-07",10137.3,10137.3,10137.3,10137.3,0],["2017-04-10",10137.3,10137.3,10137.3,10137.3,630],["2017-04-11",10332.25,10332.25,10332.25,10332.25,200],["2017-04-12",10332.25,10332.25,10332.25,10332.25,0],["2017-04-13",10332.25,10332.25,10332.25,10332.25,0],["2017-04-14",10332.25,10332.25,10332.25,10332.25,0],["2017-04-17",10332.25,10332.25,10332.25,10332.25,0],["2017-04-18",10332.25,10332.25,10332.25,10332.25,0],["2017-04-19",10332.25,10332.25,10332.25,10332.25,0],["2017-04-20",10332.25,10332.25,10332.25,10332.25,0],["2017-04-21",10332.25,10332.25,10332.25,10332.25,0],["2017-04-24",10332.25,10332.25,10332.25,10332.25,0],["2017-04-25",10332.25,10332.25,10332.25,10332.25,0],["2017-04-26",9318.52,9318.52,9318.52,9318.52,400],["2017-04-27",9318.52,9318.52,9318.52,9318.52,45],["2017-04-28",9318.52,9318.52,9318.52,9318.52,135],["2017-05-03",8460.23,8460.23,8460.23,8460.23,130],["2017-05-04",7724.56,7724.56,7724.56,7724.56,119],["2017-05-05",7029.76,7029.76,7029.76,7029.76,5100],["2017-05-08",6334.96,6334.96,6334.96,6334.96,6300],["2017-05-09",6334.96,6334.96,6334.96,6334.96,0],["2017-05-10",5926.25,5926.25,5926.25,5926.25,300],["2017-05-11",5926.25,5926.25,5926.25,5926.25,0],["2017-05-12",6498.44,6498.44,5354.06,5354.06,5200],["2017-05-15",5354.06,5354.06,5354.06,5354.06,0],["2017-05-16",5354.06,5354.06,5354.06,5354.06,10],["2017-05-17",5885.38,5885.38,5885.38,5885.38,110],["2017-05-18",6457.57,6457.57,6457.57,6457.57,100],["2017-05-19",7070.63,7070.63,7070.63,7070.63,525],["2017-05-22",7765.43,7765.43,7765.43,7765.43,1159],["2017-05-23",8174.14,8541.97,8174.14,8541.97,7110],["2017-05-24",8991.55,9359.39,8991.55,9359.39,1785],["2017-05-25",10217.67,10258.54,9359.39,10258.54,1800],["2017-05-26",11280.31,11280.31,10299.41,10626.38,2225],["2017-05-29",10626.38,10626.38,10626.38,10626.38,700],["2017-05-30",10626.38,10626.38,10626.38,10626.38,700],["2017-05-31",10217.67,10217.67,10217.67,10217.67,400],["2017-06-01",10217.67,10217.67,10217.67,10217.67,1500],["2017-06-02",10258.54,10422.03,10217.67,10422.03,5200],["2017-06-05",10422.03,10422.03,10422.03,10422.03,0],["2017-06-06",9808.97,10462.9,9441.13,10462.9,3800],["2017-06-07",9808.97,10667.25,9808.97,9808.97,3118],["2017-06-08",10626.38,10708.12,9604.61,9768.1,7124],["2017-06-09",10626.38,10626.38,10626.38,10626.38,400],["2017-06-12",9604.61,11443.79,9604.61,11362.05,600],["2017-06-13",11443.79,11689.02,10258.54,10258.54,10740],["2017-06-14",11280.31,11280.31,10789.86,10789.86,612],["2017-06-15",11648.15,11689.02,9849.84,10054.19,420],["2017-06-16",11035.09,11035.09,10258.54,10258.54,500],["2017-06-19",10258.54,10258.54,10258.54,10258.54,0],["2017-06-20",10217.67,10217.67,10217.67,10217.67,260],["2017-06-21",10217.67,10217.67,10217.67,10217.67,0],["2017-06-22",10217.67,10217.67,10217.67,10217.67,0],["2017-06-23",11239.44,11239.44,11239.44,11239.44,110],["2017-06-26",10217.67,10217.67,10217.67,10217.67,100],["2017-06-27",10748.99,10789.86,10217.67,10217.67,3400],["2017-06-28",10789.86,10789.86,10217.67,10217.67,500],["2017-06-29",10789.86,10789.86,10789.86,10789.86,500],["2017-06-30",10258.54,10258.54,10258.54,10258.54,100],["2017-07-03",10217.67,10912.47,10217.67,10912.47,1300],["2017-07-04",11035.09,11035.09,10217.67,10217.67,210],["2017-07-05",10789.86,10789.86,10748.99,10789.86,3500],["2017-07-06",10789.86,10912.47,10299.41,10299.41,4740],["2017-07-07",9277.65,10789.86,9277.65,10789.86,450],["2017-07-10",10789.86,10789.86,10789.86,10789.86,100],["2017-07-11",10789.86,10789.86,10789.86,10789.86,0],["2017-07-12",10789.86,10789.86,10789.86,10789.86,10],["2017-07-13",10789.86,10789.86,10789.86,10789.86,0],["2017-07-14",10789.86,10789.86,10789.86,10789.86,0],["2017-07-17",10789.86,10789.86,10789.86,10789.86,0],["2017-07-18",10789.86,10789.86,10789.86,10789.86,0],["2017-07-19",10789.86,10830.73,9808.97,10830.73,968],["2017-07-20",10830.73,10830.73,10830.73,10830.73,0],["2017-07-21",11035.09,11075.96,11035.09,11035.09,12500],["2017-07-24",11035.09,11035.09,10830.73,10830.73,5010],["2017-07-25",10830.73,10830.73,10830.73,10830.73,600],["2017-07-26",10830.73,10830.73,10830.73,10830.73,0],["2017-07-27",10830.73,10830.73,10830.73,10830.73,0],["2017-07-28",10830.73,10830.73,10830.73,10830.73,10],["2017-07-31",11893.37,11893.37,11893.37,11893.37,201],["2017-08-01",10708.12,12629.04,10708.12,12629.04,673],["2017-08-02",11443.79,13814.29,11443.79,13814.29,200],["2017-08-03",13814.29,13814.29,13814.29,13814.29,0],["2017-08-04",13691.68,15122.16,13691.68,15122.16,200],["2017-08-07",16348.28,16348.28,16348.28,16348.28,100],["2017-08-08",16348.28,16348.28,16348.28,16348.28,0],["2017-08-09",16348.28,16348.28,16348.28,16348.28,0],["2017-08-10",17983.1,17983.1,14713.45,14713.45,400],["2017-08-11",16184.79,16184.79,16184.79,16184.79,250],["2017-08-14",16348.28,17778.75,14590.84,14590.84,5925],["2017-08-15",13160.36,13160.36,13160.36,13160.36,300],["2017-08-16",13160.36,13160.36,13160.36,13160.36,0],["2017-08-17",13160.36,13160.36,13160.36,13160.36,0],["2017-08-18",13160.36,13160.36,13160.36,13160.36,0],["2017-08-21",13160.36,13160.36,13160.36,13160.36,0],["2017-08-22",13160.36,13160.36,13160.36,13160.36,0],["2017-08-23",13160.36,13160.36,13160.36,13160.36,0],["2017-08-24",11852.5,11852.5,11852.5,11852.5,437],["2017-08-25",11852.5,11852.5,11852.5,11852.5,0],["2017-08-28",11852.5,11852.5,11852.5,11852.5,0],["2017-08-29",11852.5,11852.5,11852.5,11852.5,0],["2017-08-30",11852.5,11852.5,11852.5,11852.5,0],["2017-08-31",10708.12,10708.12,10708.12,10708.12,1000],["2017-09-01",10626.38,10626.38,10626.38,10626.38,100],["2017-09-05",10626.38,10626.38,10626.38,10626.38,200],["2017-09-06",10626.38,10626.38,10626.38,10626.38,200],["2017-09-07",10626.38,10626.38,10626.38,10626.38,0],["2017-09-08",10626.38,10626.38,10626.38,10626.38,100],["2017-09-11",10626.38,10626.38,10626.38,10626.38,0],["2017-09-12",10626.38,10626.38,10626.38,10626.38,0],["2017-09-13",10626.38,10626.38,10626.38,10626.38,0],["2017-09-14",10626.38,10626.38,10626.38,10626.38,0],["2017-09-15",10626.38,10626.38,10626.38,10626.38,100],["2017-09-18",10626.38,10626.38,10626.38,10626.38,0],["2017-09-19",10626.38,10626.38,10626.38,10626.38,0],["2017-09-20",10626.38,10626.38,10626.38,10626.38,0],["2017-09-21",10626.38,10626.38,10626.38,10626.38,0],["2017-09-22",10626.38,10626.38,10626.38,10626.38,0],["2017-09-25",11689.02,11689.02,11689.02,11689.02,16900],["2017-09-26",11689.02,11689.02,11689.02,11689.02,0],["2017-09-27",11689.02,11689.02,11689.02,11689.02,0],["2017-09-28",11689.02,11689.02,11689.02,11689.02,0],["2017-09-29",11689.02,11689.02,11689.02,11689.02,0],["2017-10-02",11689.02,11689.02,11689.02,11689.02,0],["2017-10-03",11689.02,11689.02,11689.02,11689.02,0],["2017-10-04",11689.02,11689.02,11689.02,11689.02,0],["2017-10-05",11689.02,11689.02,11689.02,11689.02,0],["2017-10-06",11689.02,11689.02,11689.02,11689.02,0],["2017-10-09",11689.02,11689.02,11689.02,11689.02,0],["2017-10-10",11689.02,11689.02,11689.02,11689.02,0],["2017-10-11",11689.02,11689.02,11689.02,11689.02,0],["2017-10-12",11689.02,11689.02,11689.02,11689.02,0],["2017-10-13",11689.02,11689.02,11689.02,11689.02,0],["2017-10-16",11689.02,11689.02,11689.02,11689.02,0],["2017-10-17",11689.02,11689.02,11689.02,11689.02,0],["2017-10-18",11689.02,11689.02,11689.02,11689.02,0],["2017-10-19",11689.02,11689.02,11689.02,11689.02,0],["2017-10-20",11689.02,11689.02,11689.02,11689.02,0],["2017-10-23",11689.02,11689.02,11689.02,11689.02,0],["2017-10-24",11689.02,11689.02,11689.02,11689.02,0],["2017-10-25",11689.02,11689.02,11689.02,11689.02,0],["2017-10-26",11689.02,11689.02,11689.02,11689.02,0],["2017-10-27",11689.02,11689.02,11689.02,11689.02,0],["2017-10-30",11689.02,11689.02,11689.02,11689.02,0],["2017-10-31",11689.02,11689.02,11689.02,11689.02,0],["2017-11-01",11689.02,11689.02,11689.02,11689.02,0],["2017-11-02",11484.66,11484.66,11484.66,11484.66,200],["2017-11-03",11648.15,11648.15,11648.15,11648.15,24300],["2017-11-06",11648.15,11648.15,11648.15,11648.15,0],["2017-11-07",11607.28,11607.28,11607.28,11607.28,300],["2017-11-08",11607.28,11607.28,11607.28,11607.28,0],["2017-11-09",11566.41,11566.41,11566.41,11566.41,4300],["2017-11-10",11566.41,11566.41,11566.41,11566.41,0],["2017-11-13",11566.41,11566.41,11566.41,11566.41,0],["2017-11-14",11484.66,11484.66,11484.66,11484.66,300],["2017-11-15",11484.66,11484.66,11484.66,11484.66,24],["2017-11-16",12629.04,12629.04,12629.04,12629.04,1000],["2017-11-17",12629.04,12629.04,12629.04,12629.04,0],["2017-11-20",12629.04,12629.04,12629.04,12629.04,0],["2017-11-21",12302.08,12302.08,12302.08,12302.08,324],["2017-11-22",12302.08,12302.08,12302.08,12302.08,0],["2017-11-23",12302.08,12302.08,12302.08,12302.08,0],["2017-11-24",12302.08,12302.08,12302.08,12302.08,0],["2017-11-27",12302.08,12302.08,12302.08,12302.08,0],["2017-11-28",12302.08,12302.08,12302.08,12302.08,0],["2017-11-29",12302.08,12302.08,12302.08,12302.08,0],["2017-11-30",12302.08,12302.08,12302.08,12302.08,0],["2017-12-01",12302.08,12302.08,12302.08,12302.08,0],["2017-12-04",12302.08,12302.08,12302.08,12302.08,0],["2017-12-05",12302.08,12302.08,12302.08,12302.08,0],["2017-12-06",12302.08,12302.08,12302.08,12302.08,0],["2017-12-07",12302.08,12302.08,12302.08,12302.08,0],["2017-12-08",12302.08,12302.08,12302.08,12302.08,0],["2017-12-11",12302.08,12302.08,12302.08,12302.08,0],["2017-12-12",12302.08,12302.08,12302.08,12302.08,0],["2017-12-13",12302.08,12302.08,12302.08,12302.08,0],["2017-12-14",12302.08,12302.08,12302.08,12302.08,0],["2017-12-15",12302.08,12302.08,12302.08,12302.08,0],["2017-12-18",11852.5,12261.21,11852.5,12261.21,1000],["2017-12-19",12261.21,12261.21,12261.21,12261.21,0],["2017-12-20",12261.21,12261.21,12261.21,12261.21,0],["2017-12-21",12261.21,12261.21,12261.21,12261.21,0],["2017-12-22",12261.21,12261.21,12261.21,12261.21,1],["2017-12-25",12261.21,12261.21,12261.21,12261.21,0],["2017-12-26",12261.21,12261.21,12261.21,12261.21,0],["2017-12-27",12261.21,12261.21,12261.21,12261.21,0],["2017-12-28",12261.21,12261.21,12261.21,12261.21,0],["2017-12-29",12261.21,12261.21,12261.21,12261.21,0],["2018-01-02",12261.21,12261.21,12261.21,12261.21,0],["2018-01-03",12261.21,12261.21,12261.21,12261.21,0],["2018-01-04",12261.21,12261.21,12261.21,12261.21,0],["2018-01-05",12261.21,12261.21,12261.21,12261.21,0],["2018-01-08",12261.21,12261.21,12261.21,12261.21,0],["2018-01-09",12261.21,12261.21,12261.21,12261.21,0],["2018-01-10",12261.21,12261.21,12261.21,12261.21,300],["2018-01-11",12261.21,12261.21,12261.21,12261.21,0],["2018-01-12",12261.21,12261.21,12261.21,12261.21,0],["2018-01-15",12261.21,12261.21,12261.21,12261.21,0],["2018-01-16",12261.21,12261.21,12261.21,12261.21,0],["2018-01-17",12261.21,12261.21,12261.21,12261.21,0],["2018-01-18",12261.21,12261.21,12261.21,12261.21,0],["2018-01-19",12261.21,12261.21,12261.21,12261.21,0],["2018-01-22",12261.21,12261.21,12261.21,12261.21,0],["2018-01-23",12261.21,12261.21,12261.21,12261.21,0],["2018-01-24",12261.21,12261.21,12261.21,12261.21,0],["2018-01-25",12261.21,12261.21,12261.21,12261.21,300],["2018-01-26",12261.21,12261.21,12261.21,12261.21,0],["2018-01-29",12261.21,12261.21,12261.21,12261.21,62],["2018-01-30",12261.21,12261.21,12261.21,12261.21,0],["2018-01-31",12261.21,12261.21,12261.21,12261.21,0],["2018-02-01",12261.21,12261.21,12261.21,12261.21,0],["2018-02-02",12261.21,12261.21,12261.21,12261.21,0],["2018-02-05",12261.21,12669.91,12261.21,12669.91,1100],["2018-02-06",12669.91,12669.91,12669.91,12669.91,0],["2018-02-07",12669.91,12669.91,12669.91,12669.91,0],["2018-02-08",12669.91,12669.91,12669.91,12669.91,975],["2018-02-09",12669.91,12669.91,12669.91,12669.91,0],["2018-02-12",12669.91,12669.91,12669.91,12669.91,0],["2018-02-13",12669.91,12669.91,12669.91,12669.91,0],["2018-02-21",12588.17,12751.66,12588.17,12751.66,2600],["2018-02-22",12751.66,12751.66,12751.66,12751.66,0],["2018-02-23",12669.91,12751.66,12669.91,12751.66,500],["2018-02-26",12669.91,12751.66,12669.91,12751.66,2100],["2018-02-27",12751.66,12751.66,12751.66,12751.66,0],["2018-02-28",12751.66,12751.66,12751.66,12751.66,0],["2018-03-01",12751.66,12751.66,12751.66,12751.66,0],["2018-03-02",12506.43,12506.43,12506.43,12506.43,300],["2018-03-05",12506.43,12506.43,12506.43,12506.43,900],["2018-03-06",12506.43,12506.43,12506.43,12506.43,0],["2018-03-07",12506.43,12506.43,12506.43,12506.43,0],["2018-03-08",12506.43,12506.43,12506.43,12506.43,0],["2018-03-09",12506.43,12506.43,12506.43,12506.43,0],["2018-03-12",12465.56,12465.56,12465.56,12465.56,2000],["2018-03-13",12506.43,12506.43,12506.43,12506.43,200],["2018-03-14",12506.43,12506.43,12506.43,12506.43,75],["2018-03-15",12506.43,12506.43,12506.43,12506.43,900],["2018-03-16",12506.43,12506.43,12506.43,12506.43,0],["2018-03-19",13732.55,13732.55,13732.55,13732.55,1020],["2018-03-20",13732.55,13732.55,13732.55,13732.55,200],["2018-03-21",14836.46,15057.24,12363.71,15057.24,400],["2018-03-22",15057.24,15057.24,15057.24,15057.24,0],["2018-03-23",15057.24,15057.24,15057.24,15057.24,0],["2018-03-26",16558.54,16558.54,16558.54,16558.54,100],["2018-03-27",16558.54,16558.54,16558.54,16558.54,0],["2018-03-28",16558.54,16558.54,16558.54,16558.54,27],["2018-03-29",18192.32,18192.32,18192.32,18192.32,100],["2018-03-30",18192.32,18192.32,18192.32,18192.32,0],["2018-04-02",20002.72,20002.72,20002.72,20002.72,100],["2018-04-03",20002.72,20002.72,20002.72,20002.72,0],["2018-04-04",20002.72,20002.72,20002.72,20002.72,0],["2018-04-05",21989.75,21989.75,21989.75,21989.75,100],["2018-04-06",21989.75,21989.75,21989.75,21989.75,0],["2018-04-09",21989.75,21989.75,21989.75,21989.75,37],["2018-04-10",24109.24,24153.4,24109.24,24153.4,200],["2018-04-11",24153.4,24153.4,24153.4,24153.4,0],["2018-04-12",24153.4,24153.4,24153.4,24153.4,0],["2018-04-13",24153.4,24153.4,24153.4,24153.4,0],["2018-04-16",24153.4,24153.4,24153.4,24153.4,0],["2018-04-17",24153.4,24153.4,24153.4,24153.4,0],["2018-04-18",21768.97,21768.97,21768.97,21768.97,100],["2018-04-19",21768.97,21768.97,21768.97,21768.97,0],["2018-04-20",21768.97,21768.97,21768.97,21768.97,0],["2018-04-23",21768.97,21768.97,21768.97,21768.97,0],["2018-04-24",21768.97,21768.97,21768.97,21768.97,0],["2018-04-26",21768.97,21768.97,21768.97,21768.97,0],["2018-04-27",21768.97,21768.97,21768.97,21768.97,0],["2018-05-02",21768.97,21768.97,21768.97,21768.97,0],["2018-05-03",21768.97,21768.97,21768.97,21768.97,0],["2018-05-04",21768.97,21768.97,21768.97,21768.97,0],["2018-05-07",21768.97,21768.97,21768.97,21768.97,0],["2018-05-08",21768.97,21768.97,21768.97,21768.97,0],["2018-05-09",21768.97,21768.97,21768.97,21768.97,7500],["2018-05-10",23932.62,23932.62,23844.3,23844.3,300],["2018-05-11",23844.3,23844.3,23844.3,23844.3,0],["2018-05-14",23844.3,23844.3,23844.3,23844.3,0],["2018-05-15",23844.3,23844.3,23844.3,23844.3,0],["2018-05-16",23844.3,23844.3,23844.3,23844.3,0],["2018-05-17",23844.3,23844.3,23844.3,23844.3,0],["2018-05-18",23844.3,23844.3,23844.3,23844.3,0],["2018-05-21",23844.3,23844.3,23844.3,23844.3,0],["2018-05-22",23844.3,23844.3,23844.3,23844.3,0],["2018-05-23",23844.3,23844.3,23844.3,23844.3,0],["2018-05-24",23844.3,23844.3,23844.3,23844.3,0],["2018-05-25",23844.3,23844.3,23844.3,23844.3,0],["2018-05-28",23844.3,23844.3,23844.3,23844.3,0],["2018-05-29",23844.3,23844.3,23844.3,23844.3,0],["2018-05-30",23844.3,23844.3,23844.3,23844.3,0],["2018-05-31",23844.3,23844.3,23844.3,23844.3,0],["2018-06-01",23844.3,23844.3,23844.3,23844.3,0],["2018-06-04",23844.3,23844.3,23844.3,23844.3,0],["2018-06-05",23844.3,23844.3,23844.3,23844.3,0],["2018-06-06",23844.3,23844.3,23844.3,23844.3,0],["2018-06-07",23844.3,23844.3,23844.3,23844.3,0],["2018-06-08",23844.3,23844.3,23844.3,23844.3,0],["2018-06-11",23844.3,23844.3,23844.3,23844.3,0],["2018-06-12",23844.3,23844.3,23844.3,23844.3,0],["2018-06-13",23844.3,23844.3,23844.3,23844.3,0],["2018-06-14",23844.3,23844.3,23844.3,23844.3,0],["2018-06-15",23844.3,23844.3,23844.3,23844.3,0],["2018-06-18",23844.3,23844.3,23844.3,23844.3,0],["2018-06-19",23844.3,23844.3,23844.3,23844.3,0],["2018-06-20",23844.3,23844.3,23844.3,23844.3,0],["2018-06-21",26193.28,26193.28,26193.28,26193.28,100],["2018-06-22",26193.28,26193.28,26193.28,26193.28,0],["2018-06-25",26193.28,26193.28,26193.28,26193.28,0],["2018-06-26",26193.28,26193.28,26193.28,26193.28,0],["2018-06-27",26193.28,26193.28,26193.28,26193.28,25],["2018-06-28",26193.28,26193.28,26193.28,26193.28,0],["2018-06-29",26193.28,26193.28,26193.28,26193.28,0],["2018-07-02",26193.28,26193.28,26193.28,26193.28,0],["2018-07-03",26193.28,26193.28,26193.28,26193.28,0],["2018-07-04",26193.28,26193.28,26193.28,26193.28,0],["2018-07-05",26193.28,26193.28,26193.28,26193.28,0],["2018-07-06",26193.28,26193.28,26193.28,26193.28,0],["2018-07-09",26193.28,26193.28,26193.28,26193.28,0],["2018-07-10",26193.28,26193.28,26193.28,26193.28,0],["2018-07-11",26193.28,26193.28,26193.28,26193.28,0],["2018-07-12",26193.28,26193.28,26193.28,26193.28,0],["2018-07-13",26193.28,26193.28,26193.28,26193.28,0],["2018-07-16",26193.28,26193.28,26193.28,26193.28,0],["2018-07-17",26193.28,26193.28,26193.28,26193.28,0],["2018-07-18",26193.28,26193.28,26193.28,26193.28,0],["2018-07-19",26193.28,26193.28,26193.28,26193.28,0],["2018-07-20",26193.28,26193.28,26193.28,26193.28,0],["2018-07-23",26193.28,26193.28,26193.28,26193.28,0],["2018-07-24",26193.28,26193.28,26193.28,26193.28,0],["2018-07-25",26193.28,26193.28,26193.28,26193.28,0],["2018-07-26",26193.28,26193.28,26193.28,26193.28,0],["2018-07-27",26193.28,26193.28,26193.28,26193.28,0],["2018-07-30",26193.28,26193.28,26193.28,26193.28,0],["2018-07-31",26193.28,26193.28,26193.28,26193.28,0],["2018-08-01",23578.38,23578.38,23578.38,23578.38,500],["2018-08-02",23578.38,23578.38,23578.38,23578.38,0],["2018-08-03",23578.38,23578.38,23578.38,23578.38,0],["2018-08-06",23578.38,23578.38,23578.38,23578.38,0],["2018-08-07",23578.38,23578.38,23578.38,23578.38,0],["2018-08-08",23578.38,23578.38,23578.38,23578.38,0],["2018-08-09",23578.38,23578.38,23578.38,23578.38,0],["2018-08-10",23578.38,23578.38,23578.38,23578.38,0],["2018-08-13",23578.38,23578.38,23578.38,23578.38,0],["2018-08-14",23578.38,23578.38,23578.38,23578.38,0],["2018-08-15",23578.38,23578.38,23578.38,23578.38,0],["2018-08-16",23578.38,23578.38,23578.38,23578.38,0],["2018-08-17",23578.38,23578.38,23578.38,23578.38,0],["2018-08-20",23578.38,23578.38,23578.38,23578.38,0],["2018-08-21",23578.38,23578.38,23578.38,23578.38,0],["2018-08-22",23578.38,23578.38,23578.38,23578.38,0],["2018-08-23",23578.38,23578.38,23578.38,23578.38,0],["2018-08-24",23578.38,23578.38,23578.38,23578.38,0],["2018-08-27",23578.38,23578.38,23578.38,23578.38,0],["2018-08-28",23578.38,23578.38,23578.38,23578.38,0],["2018-08-29",23578.38,23578.38,23578.38,23578.38,0],["2018-08-30",23578.38,23578.38,23578.38,23578.38,0],["2018-08-31",23578.38,23578.38,23578.38,23578.38,0],["2018-09-04",23578.38,23578.38,23578.38,23578.38,0],["2018-09-05",23578.38,23578.38,23578.38,23578.38,0],["2018-09-06",23578.38,23578.38,23578.38,23578.38,0],["2018-09-07",23578.38,23578.38,23578.38,23578.38,0],["2018-09-10",23578.38,23578.38,23578.38,23578.38,0],["2018-09-11",23578.38,23578.38,23578.38,23578.38,0],["2018-09-12",23578.38,23578.38,23578.38,23578.38,0],["2018-09-13",23578.38,23578.38,23578.38,23578.38,0],["2018-09-14",23578.38,23578.38,23578.38,23578.38,0],["2018-09-17",21229.41,21229.41,21229.41,21229.41,300],["2018-09-18",21229.41,21229.41,21229.41,21229.41,0],["2018-09-19",21229.41,21229.41,21229.41,21229.41,0],["2018-09-20",21229.41,21229.41,21229.41,21229.41,0],["2018-09-21",21229.41,21229.41,21229.41,21229.41,0],["2018-09-24",21229.41,21229.41,21229.41,21229.41,0],["2018-09-25",21229.41,21229.41,21229.41,21229.41,0],["2018-09-26",21229.41,21229.41,21229.41,21229.41,300],["2018-09-27",21229.41,21229.41,21229.41,21229.41,0],["2018-09-28",20786.2,20786.2,20786.2,20786.2,500],["2018-10-01",20786.2,20786.2,20786.2,20786.2,1012],["2018-10-02",20786.2,20786.2,20786.2,20786.2,0],["2018-10-03",22824.94,22824.94,20210.04,20210.04,800],["2018-10-04",20343.0,20343.0,18215.63,18215.63,400],["2018-10-05",20032.76,20032.76,16841.7,16841.7,300],["2018-10-08",18525.87,18525.87,18525.87,18525.87,600],["2018-10-09",18525.87,18525.87,16841.7,16841.7,700],["2018-10-10",18525.87,18525.87,18525.87,18525.87,100],["2018-10-11",18525.87,18525.87,18525.87,18525.87,0],["2018-10-12",16708.74,16708.74,16708.74,16708.74,100],["2018-10-15",15068.89,15068.89,15068.89,15068.89,1000],["2018-10-16",13562.0,13562.0,13562.0,13562.0,1000],["2018-10-17",14891.61,14891.61,14891.61,14891.61,100],["2018-10-18",14891.61,14891.61,14891.61,14891.61,0],["2018-10-19",16354.18,16354.18,16354.18,16354.18,100],["2018-10-22",15068.89,15068.89,15068.89,15068.89,200],["2018-10-23",15068.89,15068.89,15068.89,15068.89,0],["2018-10-24",16575.78,16575.78,16575.78,16575.78,100],["2018-10-25",18171.31,18215.63,18171.31,18171.31,700],["2018-10-26",18171.31,18171.31,18171.31,18171.31,0],["2018-10-29",19988.44,19988.44,19988.44,19988.44,100],["2018-10-30",19988.44,19988.44,19988.44,19988.44,0],["2018-10-31",19988.44,19988.44,19988.44,19988.44,0],["2018-11-01",19988.44,19988.44,19988.44,19988.44,0],["2018-11-02",19988.44,19988.44,19988.44,19988.44,0],["2018-11-05",17994.03,17994.03,17994.03,17994.03,100],["2018-11-06",17994.03,17994.03,17994.03,17994.03,0],["2018-11-07",17994.03,17994.03,17994.03,17994.03,0],["2018-11-08",17994.03,17994.03,17994.03,17994.03,0],["2018-11-09",17994.03,17994.03,17994.03,17994.03,0],["2018-11-12",17994.03,17994.03,17994.03,17994.03,0],["2018-11-13",17994.03,17994.03,17994.03,17994.03,0],["2018-11-14",16221.22,16221.22,16221.22,16221.22,100],["2018-11-15",16221.22,16221.22,16221.22,16221.22,0],["2018-11-16",16221.22,16221.22,16221.22,16221.22,0],["2018-11-19",16221.22,16221.22,16221.22,16221.22,0],["2018-11-20",17816.75,17816.75,14625.69,14625.69,200],["2018-11-21",14625.69,14625.69,14625.69,14625.69,0],["2018-11-22",14625.69,14625.69,14625.69,14625.69,300],["2018-11-23",16088.26,16088.26,16088.26,16088.26,100],["2018-11-26",16088.26,16088.26,16088.26,16088.26,0],["2018-11-27",17683.79,17683.79,17683.79,17683.79,100],["2018-11-28",17683.79,17683.79,17683.79,17683.79,0],["2018-11-29",17683.79,17683.79,17683.79,17683.79,0],["2018-11-30",17683.79,17683.79,17683.79,17683.79,0],["2018-12-03",17683.79,17683.79,17683.79,17683.79,0],["2018-12-04",17683.79,17683.79,17683.79,17683.79,0],["2018-12-05",17683.79,17683.79,17683.79,17683.79,0],["2018-12-06",17683.79,17683.79,17683.79,17683.79,0],["2018-12-07",17683.79,17683.79,17683.79,17683.79,0],["2018-12-10",17683.79,17683.79,17683.79,17683.79,0],["2018-12-11",17683.79,17683.79,17683.79,17683.79,0],["2018-12-12",17683.79,17683.79,17683.79,17683.79,0],["2018-12-13",17683.79,17683.79,17683.79,17683.79,0],["2018-12-14",17683.79,17683.79,17683.79,17683.79,0],["2018-12-17",17683.79,17683.79,17683.79,17683.79,0],["2018-12-18",17683.79,17683.79,17683.79,17683.79,0],["2018-12-19",17683.79,17683.79,17683.79,17683.79,0],["2018-12-20",17683.79,17683.79,17683.79,17683.79,0],["2018-12-21",17683.79,17683.79,17683.79,17683.79,0],["2018-12-24",17683.79,17683.79,17683.79,17683.79,0],["2018-12-25",17683.79,17683.79,17683.79,17683.79,0],["2018-12-26",17683.79,17683.79,17683.79,17683.79,0],["2018-12-27",17683.79,17683.79,17683.79,17683.79,0],["2018-12-28",17683.79,17683.79,17683.79,17683.79,0],["2019-01-02",17683.79,17683.79,17683.79,17683.79,0],["2019-01-03",17683.79,17683.79,17683.79,17683.79,0],["2019-01-04",19412.28,19412.28,19412.28,19412.28,100],["2019-01-07",19412.28,19412.28,19412.28,19412.28,0],["2019-01-08",19412.28,19412.28,19412.28,19412.28,0],["2019-01-09",19412.28,19412.28,19412.28,19412.28,0],["2019-01-10",19412.28,19412.28,19412.28,19412.28,0],["2019-01-11",19412.28,19412.28,19412.28,19412.28,0],["2019-01-14",19412.28,19412.28,19412.28,19412.28,0],["2019-01-15",19412.28,19412.28,19412.28,19412.28,0],["2019-01-16",19412.28,19412.28,19412.28,19412.28,0],["2019-01-17",21318.05,21318.05,17506.51,17506.51,200],["2019-01-18",17506.51,17506.51,17506.51,17506.51,0],["2019-01-21",19235.0,19235.0,19235.0,19235.0,100],["2019-01-22",19235.0,19235.0,19235.0,19235.0,0],["2019-01-23",19235.0,19235.0,19235.0,19235.0,0],["2019-01-24",19235.0,19235.0,19235.0,19235.0,0],["2019-01-25",19235.0,19235.0,19235.0,19235.0,0],["2019-01-28",19235.0,19235.0,19235.0,19235.0,0],["2019-01-29",19235.0,19235.0,19235.0,19235.0,0],["2019-01-30",19235.0,19235.0,19235.0,19235.0,0],["2019-01-31",19235.0,19235.0,19235.0,19235.0,0],["2019-02-01",19235.0,19235.0,19235.0,19235.0,0],["2019-02-11",21140.77,21140.77,21140.77,21140.77,100],["2019-02-12",21140.77,21140.77,21140.77,21140.77,0],["2019-02-13",21140.77,21140.77,21140.77,21140.77,0],["2019-02-14",21140.77,21140.77,21140.77,21140.77,0],["2019-02-15",21140.77,21140.77,21140.77,21140.77,0],["2019-02-18",21140.77,21140.77,21140.77,21140.77,0],["2019-02-19",19057.71,19057.71,19057.71,19057.71,200],["2019-02-20",20963.49,20963.49,17151.94,17151.94,500],["2019-02-21",17151.94,17151.94,15467.77,15467.77,3400],["2019-02-22",16930.34,16930.34,15467.77,16930.34,2900],["2019-02-25",16930.34,16974.66,16841.7,16841.7,4500],["2019-02-26",16974.66,16974.66,15512.09,15512.09,800],["2019-02-27",16974.66,16974.66,16930.34,16930.34,200],["2019-02-28",17949.71,18392.91,16841.7,18392.91,2500],["2019-03-01",16575.78,16575.78,16575.78,16575.78,100],["2019-03-04",18215.63,18215.63,18082.67,18082.67,800],["2019-03-05",17728.11,17949.71,17506.51,17949.71,3600],["2019-03-06",17772.43,17816.75,17772.43,17816.75,2400],["2019-03-07",17284.9,17284.9,17284.9,17284.9,1000],["2019-03-08",16974.66,16974.66,16974.66,16974.66,3100],["2019-03-11",16974.66,16974.66,16974.66,16974.66,0],["2019-03-12",17070.56,17070.56,17070.56,17070.56,300],["2019-03-13",17070.56,17070.56,17070.56,17070.56,6125],["2019-03-14",17022.61,17022.61,17022.61,17022.61,100],["2019-03-15",17022.61,17022.61,17022.61,17022.61,100],["2019-03-18",17022.61,17022.61,17022.61,17022.61,0],["2019-03-19",17022.61,17022.61,17022.61,17022.61,0],["2019-03-20",15488.18,15488.18,15488.18,15488.18,500],["2019-03-21",17022.61,17022.61,16303.35,16303.35,200],["2019-03-22",16303.35,16303.35,16303.35,16303.35,0],["2019-03-25",16303.35,16303.35,16303.35,16303.35,0],["2019-03-26",16255.4,16303.35,16255.4,16303.35,4200],["2019-03-27",16303.35,16303.35,16303.35,16303.35,1800],["2019-03-28",16303.35,16303.35,16303.35,16303.35,0],["2019-03-29",16303.35,16303.35,16303.35,16303.35,0],["2019-04-01",14864.82,14864.82,14864.82,14864.82,1500],["2019-04-02",14864.82,14864.82,14864.82,14864.82,200],["2019-04-03",16351.3,16351.3,14864.82,14864.82,800],["2019-04-04",14864.82,14864.82,14768.91,14768.91,1000],["2019-04-05",14768.91,14768.91,14768.91,14768.91,0],["2019-04-08",16207.45,16207.45,16207.45,16207.45,100],["2019-04-09",16207.45,16207.45,15488.18,16063.59,1500],["2019-04-10",16063.59,16063.59,15344.33,15344.33,2800],["2019-04-11",14864.82,14864.82,14864.82,14864.82,2300],["2019-04-12",14864.82,14864.82,14864.82,14864.82,0],["2019-04-16",16351.3,16351.3,16351.3,16351.3,100],["2019-04-17",16351.3,16351.3,16351.3,16351.3,0],["2019-04-18",14720.96,14720.96,14720.96,14720.96,1100],["2019-04-19",16159.49,16159.49,16159.49,16159.49,100],["2019-04-22",16159.49,16159.49,16159.49,16159.49,0],["2019-04-23",16159.49,16159.49,16159.49,16159.49,0],["2019-04-24",16159.49,16159.49,16159.49,16159.49,0],["2019-04-25",16159.49,16159.49,16159.49,16159.49,0],["2019-04-26",15679.98,15679.98,15679.98,15679.98,300],["2019-05-02",15679.98,15679.98,15679.98,15679.98,0],["2019-05-03",15679.98,15679.98,15679.98,15679.98,0],["2019-05-06",14385.31,14385.31,14145.55,14145.55,300],["2019-05-07",15296.38,15296.38,15296.38,15296.38,100],["2019-05-08",15296.38,15296.38,15296.38,15296.38,0],["2019-05-09",15296.38,15296.38,15296.38,15296.38,0],["2019-05-10",15296.38,15296.38,15296.38,15296.38,0],["2019-05-13",15296.38,15296.38,15296.38,15296.38,0],["2019-05-14",15296.38,15296.38,15296.38,15296.38,0],["2019-05-15",15296.38,15296.38,15296.38,15296.38,0],["2019-05-16",15296.38,15296.38,15296.38,15296.38,0],["2019-05-17",15104.57,15104.57,14864.82,14864.82,200],["2019-05-20",14864.82,14864.82,14864.82,14864.82,0],["2019-05-21",14864.82,14864.82,14864.82,14864.82,0],["2019-05-22",14864.82,14864.82,14864.82,14864.82,0],["2019-05-23",14864.82,14864.82,14864.82,14864.82,0],["2019-05-24",14864.82,14864.82,14864.82,14864.82,0],["2019-05-27",14864.82,14864.82,14864.82,14864.82,0],["2019-05-28",14864.82,14864.82,14864.82,14864.82,0],["2019-05-29",13761.94,13761.94,13761.94,13761.94,100],["2019-05-30",14816.87,14816.87,13090.63,13090.63,600],["2019-05-31",14385.31,14385.31,14385.31,14385.31,200],["2019-06-03",14385.31,14385.31,14385.31,14385.31,0],["2019-06-04",14385.31,14385.31,14385.31,14385.31,0],["2019-06-05",14385.31,14385.31,14385.31,14385.31,0],["2019-06-06",14385.31,14385.31,14385.31,14385.31,0],["2019-06-07",14385.31,14385.31,14385.31,14385.31,0],["2019-06-10",14385.31,14385.31,14385.31,14385.31,0],["2019-06-11",14385.31,14385.31,14385.31,14385.31,0],["2019-06-12",14385.31,14385.31,14385.31,14385.31,0],["2019-06-13",14385.31,14385.31,14385.31,14385.31,0],["2019-06-14",14385.31,14385.31,14385.31,14385.31,0],["2019-06-17",14385.31,14385.31,14385.31,14385.31,0],["2019-06-18",15823.84,15823.84,15823.84,15823.84,100],["2019-06-19",15823.84,15823.84,15823.84,15823.84,0],["2019-06-20",15775.89,15775.89,15775.89,15775.89,100],["2019-06-21",15823.84,15823.84,15823.84,15823.84,1200],["2019-06-24",17406.22,17406.22,15775.89,15775.89,400],["2019-06-25",17310.32,17310.32,17310.32,17310.32,100],["2019-06-26",17310.32,17310.32,17310.32,17310.32,0],["2019-06-27",17310.32,17310.32,17310.32,17310.32,0],["2019-06-28",17310.32,17310.32,17310.32,17310.32,0],["2019-07-01",17310.32,17310.32,17310.32,17310.32,0],["2019-07-02",17310.32,17310.32,17310.32,17310.32,0],["2019-07-03",17310.32,17310.32,17310.32,17310.32,0],["2019-07-04",17310.32,17310.32,17310.32,17310.32,0],["2019-07-05",17310.32,17310.32,17310.32,17310.32,0],["2019-07-08",17310.32,17310.32,17310.32,17310.32,0],["2019-07-09",17310.32,17310.32,17310.32,17310.32,0],["2019-07-10",17310.32,17310.32,17310.32,17310.32,0],["2019-07-11",17310.32,17310.32,17310.32,17310.32,0],["2019-07-12",17310.32,17310.32,17310.32,17310.32,0],["2019-07-15",17310.32,17310.32,17310.32,17310.32,0],["2019-07-16",15584.08,15584.08,15584.08,15584.08,262],["2019-07-17",17118.52,17118.52,14049.65,14049.65,300],["2019-07-18",14049.65,14049.65,14049.65,14049.65,0],["2019-07-19",14049.65,14049.65,14049.65,14049.65,0],["2019-07-22",14049.65,14049.65,14049.65,14049.65,1000],["2019-07-23",14049.65,14049.65,14049.65,14049.65,0],["2019-07-24",14049.65,14049.65,14049.65,14049.65,0],["2019-07-25",15296.38,15296.38,15296.38,15296.38,100],["2019-07-26",15296.38,15296.38,15296.38,15296.38,0],["2019-07-29",15296.38,16255.4,15296.38,16255.4,200],["2019-07-30",14673.01,14673.01,14673.01,14673.01,200],["2019-07-31",14673.01,14673.01,14673.01,14673.01,0],["2019-08-01",14673.01,14673.01,14673.01,14673.01,0],["2019-08-02",14145.55,14145.55,14145.55,14145.55,400],["2019-08-05",14145.55,14145.55,14145.55,14145.55,0],["2019-08-06",14145.55,14145.55,14145.55,14145.55,0],["2019-08-07",12850.87,12946.78,12850.87,12946.78,2700],["2019-08-08",12946.78,12946.78,12946.78,12946.78,0],["2019-08-09",12946.78,12946.78,12946.78,12946.78,0],["2019-08-12",12946.78,12946.78,12946.78,12946.78,0],["2019-08-13",12850.87,12850.87,12850.87,12850.87,100],["2019-08-14",12946.78,14097.6,12946.78,14097.6,700],["2019-08-15",14864.82,14864.82,14864.82,14864.82,100],["2019-08-16",15344.33,15344.33,15344.33,15344.33,100],["2019-08-19",15344.33,15344.33,15344.33,15344.33,7400],["2019-08-20",15344.33,15344.33,15344.33,15344.33,0],["2019-08-21",15344.33,15344.33,15344.33,15344.33,0],["2019-08-22",15344.33,15344.33,15344.33,15344.33,0],["2019-08-23",15344.33,15344.33,15344.33,15344.33,0],["2019-08-26",15344.33,15344.33,15344.33,15344.33,0],["2019-08-27",15344.33,15344.33,15344.33,15344.33,0],["2019-08-28",15344.33,15344.33,15344.33,15344.33,0],["2019-08-29",15344.33,15344.33,15344.33,15344.33,0],["2019-08-30",15344.33,15344.33,15344.33,15344.33,0],["2019-09-03",15344.33,15344.33,15344.33,15344.33,0],["2019-09-04",15344.33,15344.33,15344.33,15344.33,0],["2019-09-05",15344.33,15344.33,15344.33,15344.33,0],["2019-09-06",15344.33,15344.33,15344.33,15344.33,0],["2019-09-09",15344.33,15344.33,15344.33,15344.33,0],["2019-09-10",15344.33,15344.33,15344.33,15344.33,100],["2019-09-11",13809.89,13809.89,13809.89,13809.89,200],["2019-09-12",13809.89,13809.89,13809.89,13809.89,0],["2019-09-13",13809.89,13809.89,13809.89,13809.89,0],["2019-09-16",15008.67,15008.67,15008.67,15008.67,100],["2019-09-17",15104.57,15104.57,15104.57,15104.57,200],["2019-09-18",15104.57,15104.57,15104.57,15104.57,0],["2019-09-19",16255.4,16255.4,13618.09,13618.09,200],["2019-09-20",12467.27,14960.72,12467.27,14960.72,300],["2019-09-23",14960.72,14960.72,14960.72,14960.72,0],["2019-09-24",15823.84,16303.35,15823.84,16303.35,200],["2019-09-25",16303.35,16303.35,16303.35,16303.35,0],["2019-09-26",16782.86,16782.86,16782.86,16782.86,100],["2019-09-27",16782.86,16782.86,16782.86,16782.86,0],["2019-09-30",16782.86,16782.86,16782.86,16782.86,0],["2019-10-01",16782.86,16782.86,16782.86,16782.86,0],["2019-10-02",16782.86,16782.86,16782.86,16782.86,0],["2019-10-03",17262.37,17262.37,17262.37,17262.37,100],["2019-10-04",17262.37,17262.37,17262.37,17262.37,0],["2019-10-07",17262.37,17262.37,17262.37,17262.37,0],["2019-10-08",17262.37,17262.37,17262.37,17262.37,0],["2019-10-09",17262.37,17262.37,17262.37,17262.37,0],["2019-10-10",17262.37,17262.37,17262.37,17262.37,0],["2019-10-11",17262.37,17262.37,17262.37,17262.37,0],["2019-10-14",17262.37,17262.37,17262.37,17262.37,0],["2019-10-15",17262.37,17262.37,17262.37,17262.37,0],["2019-10-16",17262.37,17262.37,17262.37,17262.37,0],["2019-10-17",17262.37,17262.37,17262.37,17262.37,0],["2019-10-18",17262.37,17262.37,17262.37,17262.37,0],["2019-10-21",17262.37,17262.37,17262.37,17262.37,0],["2019-10-22",17262.37,17262.37,17262.37,17262.37,0],["2019-10-23",17262.37,17262.37,17262.37,17262.37,0],["2019-10-24",17262.37,17262.37,17262.37,17262.37,0],["2019-10-25",17262.37,17262.37,17262.37,17262.37,0],["2019-10-28",16782.86,16782.86,16782.86,16782.86,100],["2019-10-29",16782.86,16782.86,16782.86,16782.86,0],["2019-10-30",16782.86,16782.86,16782.86,16782.86,0],["2019-10-31",16782.86,16782.86,16782.86,16782.86,0],["2019-11-01",16782.86,16782.86,16782.86,16782.86,0],["2019-11-04",16782.86,16782.86,16782.86,16782.86,0],["2019-11-05",16782.86,16782.86,16782.86,16782.86,0],["2019-11-06",16782.86,16782.86,16782.86,16782.86,0],["2019-11-07",16782.86,16782.86,16782.86,16782.86,0],["2019-11-08",16782.86,16782.86,16782.86,16782.86,0],["2019-11-11",16782.86,16782.86,16782.86,16782.86,0],["2019-11-12",16782.86,16782.86,16782.86,16782.86,0],["2019-11-13",16782.86,16782.86,16782.86,16782.86,0],["2019-11-14",16782.86,16782.86,16782.86,16782.86,0],["2019-11-15",16782.86,16782.86,16782.86,16782.86,0],["2019-11-18",16782.86,16782.86,16782.86,16782.86,0],["2019-11-19",16782.86,16782.86,16782.86,16782.86,0],["2019-11-20",16782.86,16782.86,16782.86,16782.86,0],["2019-11-21",16782.86,16782.86,16782.86,16782.86,0],["2019-11-22",16782.86,16782.86,16782.86,16782.86,0],["2019-11-25",16782.86,16782.86,16782.86,16782.86,0],["2019-11-26",16782.86,16782.86,16782.86,16782.86,0],["2019-11-27",16782.86,16782.86,16782.86,16782.86,0],["2019-11-28",16782.86,16782.86,16782.86,16782.86,0],["2019-11-29",16782.86,16782.86,16782.86,16782.86,0],["2019-12-02",16782.86,16782.86,16782.86,16782.86,0],["2019-12-03",16782.86,16782.86,16782.86,16782.86,0],["2019-12-04",16782.86,16782.86,16782.86,16782.86,0],["2019-12-05",16782.86,16782.86,16782.86,16782.86,0],["2019-12-06",16782.86,16782.86,16782.86,16782.86,0],["2019-12-09",16782.86,16782.86,16782.86,16782.86,0],["2019-12-10",16782.86,16782.86,16782.86,16782.86,0],["2019-12-11",16782.86,16782.86,16782.86,16782.86,0],["2019-12-12",16782.86,16782.86,16782.86,16782.86,0],["2019-12-13",16782.86,16782.86,16782.86,16782.86,0],["2019-12-16",16782.86,16782.86,16782.86,16782.86,0],["2019-12-17",16782.86,16782.86,16782.86,16782.86,0],["2019-12-18",16782.86,16782.86,16782.86,16782.86,0],["2019-12-19",16782.86,16782.86,16782.86,16782.86,0],["2019-12-20",16782.86,16782.86,16782.86,16782.86,0],["2019-12-23",16782.86,16782.86,16782.86,16782.86,0],["2019-12-24",16782.86,16782.86,16782.86,16782.86,0],["2019-12-25",16782.86,16782.86,16782.86,16782.86,0],["2019-12-26",16782.86,16782.86,16782.86,16782.86,0],["2019-12-27",16782.86,16782.86,16782.86,16782.86,0],["2019-12-30",16782.86,16782.86,16782.86,16782.86,0],["2019-12-31",16782.86,16782.86,16782.86,16782.86,0],["2020-01-02",16782.86,16782.86,16782.86,16782.86,0],["2020-01-03",16782.86,16782.86,16782.86,16782.86,0],["2020-01-06",16782.86,16782.86,16782.86,16782.86,0],["2020-01-07",16782.86,16782.86,16782.86,16782.86,0],["2020-01-08",16782.86,16782.86,16782.86,16782.86,0],["2020-01-09",16782.86,16782.86,16782.86,16782.86,0],["2020-01-10",16782.86,16782.86,16782.86,16782.86,0],["2020-01-13",16782.86,16782.86,16782.86,16782.86,0],["2020-01-14",16782.86,16782.86,16782.86,16782.86,0],["2020-01-15",16782.86,16782.86,16782.86,16782.86,0],["2020-01-16",16782.86,16782.86,16782.86,16782.86,0],["2020-01-17",16782.86,16782.86,16782.86,16782.86,0],["2020-01-20",16782.86,16782.86,16782.86,16782.86,0],["2020-01-21",16782.86,16782.86,16782.86,16782.86,0],["2020-01-22",16782.86,16782.86,16782.86,16782.86,0],["2020-01-30",16782.86,16782.86,16782.86,16782.86,0],["2020-01-31",16782.86,16782.86,16782.86,16782.86,0],["2020-02-03",16782.86,16782.86,16782.86,16782.86,0],["2020-02-04",16782.86,16782.86,16782.86,16782.86,0],["2020-02-05",16782.86,16782.86,16782.86,16782.86,0],["2020-02-06",16782.86,16782.86,16782.86,16782.86,0],["2020-02-07",16782.86,16782.86,16782.86,16782.86,0],["2020-02-10",16782.86,16782.86,16782.86,16782.86,0],["2020-02-11",16782.86,16782.86,16782.86,16782.86,0],["2020-02-12",16782.86,16782.86,16782.86,16782.86,0],["2020-02-13",16782.86,16782.86,16782.86,16782.86,0],["2020-02-14",16782.86,16782.86,16782.86,16782.86,0],["2020-02-17",16782.86,16782.86,16782.86,16782.86,0],["2020-02-18",16782.86,16782.86,16782.86,16782.86,0],["2020-02-19",16782.86,16782.86,16782.86,16782.86,0],["2020-02-20",16782.86,16782.86,16782.86,16782.86,0],["2020-02-21",16782.86,16782.86,16782.86,16782.86,0],["2020-02-24",16838.8,16838.8,16838.8,16838.8,1200],["2020-02-25",16838.8,16838.8,16838.8,16838.8,0],["2020-02-26",17062.57,17062.57,17062.57,17062.57,3000],["2020-02-27",17062.57,17062.57,17062.57,17062.57,0],["2020-02-28",17062.57,17062.57,17062.57,17062.57,0],["2020-03-02",17062.57,17062.57,17062.57,17062.57,0],["2020-03-03",17062.57,18125.49,17062.57,18125.49,3600],["2020-03-04",18125.49,18125.49,18125.49,18125.49,0],["2020-03-05",18125.49,18125.49,18125.49,18125.49,0],["2020-03-06",18125.49,18125.49,18125.49,18125.49,0],["2020-03-09",18125.49,18125.49,18125.49,18125.49,0],["2020-03-10",18125.49,18125.49,18125.49,18125.49,0],["2020-03-11",17886.99,17886.99,17886.99,17886.99,1000],["2020-03-12",17886.99,17886.99,17886.99,17886.99,0],["2020-03-13",17886.99,17886.99,17886.99,17886.99,0],["2020-03-16",17886.99,17886.99,17886.99,17886.99,0],["2020-03-17",17886.99,17886.99,17886.99,17886.99,0],["2020-03-18",17886.99,17886.99,17886.99,17886.99,0],["2020-03-19",17886.99,17886.99,17886.99,17886.99,0],["2020-03-20",17886.99,17886.99,17886.99,17886.99,0],["2020-03-23",17886.99,17886.99,17886.99,17886.99,0],["2020-03-24",17886.99,17886.99,17886.99,17886.99,0],["2020-03-25",17886.99,17886.99,17886.99,17886.99,0],["2020-03-26",16098.29,16098.29,16098.29,16098.29,300],["2020-03-27",16098.29,16098.29,16098.29,16098.29,0],["2020-03-30",16098.29,16098.29,16098.29,16098.29,2000],["2020-03-31",16098.29,16098.29,16098.29,16098.29,0],["2020-04-01",16098.29,16098.29,16098.29,16098.29,0],["2020-04-03",16098.29,16098.29,16098.29,16098.29,0],["2020-04-06",16098.29,16098.29,16098.29,16098.29,0],["2020-04-07",16098.29,16098.29,16098.29,16098.29,0],["2020-04-08",16098.29,16098.29,16098.29,16098.29,0],["2020-04-09",16992.64,16992.64,16694.53,16694.53,900],["2020-04-10",16694.53,16694.53,16694.53,16694.53,1500],["2020-04-13",16098.29,16098.29,16098.29,16098.29,1200],["2020-04-14",16098.29,16098.29,16098.29,16098.29,0],["2020-04-15",16098.29,16098.29,16098.29,16098.29,0],["2020-04-16",16098.29,16098.29,16098.29,16098.29,0],["2020-04-17",16098.29,16098.29,16098.29,16098.29,0],["2020-04-20",16098.29,16098.29,16098.29,16098.29,0],["2020-04-21",16098.29,16098.29,16098.29,16098.29,0],["2020-04-22",16098.29,16098.29,16098.29,16098.29,0],["2020-04-23",16098.29,16098.29,16098.29,16098.29,0],["2020-04-24",14905.83,14905.83,14905.83,14905.83,100],["2020-04-27",14905.83,14905.83,14905.83,14905.83,0],["2020-04-28",14905.83,14905.83,14905.83,14905.83,0],["2020-04-29",14905.83,14905.83,14905.83,14905.83,0],["2020-05-04",14905.83,14905.83,14905.83,14905.83,0],["2020-05-05",14905.83,14905.83,14905.83,14905.83,0],["2020-05-06",13713.36,13713.36,13713.36,13713.36,700],["2020-05-07",15025.07,15025.07,15025.07,15025.07,100],["2020-05-08",14905.83,14905.83,14905.83,14905.83,300],["2020-05-11",16396.41,16396.41,16396.41,16396.41,100],["2020-05-12",16396.41,16396.41,16396.41,16396.41,0],["2020-05-13",16396.41,16396.41,16396.41,16396.41,0],["2020-05-14",16396.41,16396.41,16396.41,16396.41,0],["2020-05-15",16396.41,16396.41,16396.41,16396.41,0],["2020-05-18",16396.41,16396.41,16396.41,16396.41,0],["2020-05-19",14846.2,14846.2,14786.58,14786.58,2000],["2020-05-20",14786.58,14786.58,14786.58,14786.58,0],["2020-05-21",14786.58,14786.58,14786.58,14786.58,500],["2020-05-22",14786.58,14786.58,14786.58,14786.58,0],["2020-05-25",14786.58,14786.58,14786.58,14786.58,0],["2020-05-26",14786.58,14786.58,14786.58,14786.58,0],["2020-05-27",14786.58,14786.58,14786.58,14786.58,100],["2020-05-28",14786.58,14786.58,14786.58,14786.58,0],["2020-05-29",14786.58,14786.58,14786.58,14786.58,0],["2020-06-01",14786.58,14786.58,14786.58,14786.58,0],["2020-06-02",14786.58,14786.58,14786.58,14786.58,0],["2020-06-03",14786.58,14786.58,14786.58,14786.58,0],["2020-06-04",14786.58,14786.58,14786.58,14786.58,0],["2020-06-05",14786.58,14786.58,14786.58,14786.58,0],["2020-06-08",14786.58,14786.58,14786.58,14786.58,0],["2020-06-09",14786.58,14786.58,14786.58,14786.58,0],["2020-06-10",14786.58,14786.58,14786.58,14786.58,0],["2020-06-11",14786.58,14786.58,14786.58,14786.58,0],["2020-06-12",14786.58,14786.58,14786.58,14786.58,0],["2020-06-15",14786.58,14786.58,14786.58,14786.58,0],["2020-06-16",14786.58,14786.58,14786.58,14786.58,0],["2020-06-17",14786.58,14786.58,14786.58,14786.58,0],["2020-06-18",15203.94,15203.94,15203.94,15203.94,1100],["2020-06-19",16038.67,16038.67,16038.67,16038.67,100],["2020-06-22",16038.67,16038.67,16038.67,16038.67,0],["2020-06-23",16038.67,16038.67,16038.67,16038.67,0],["2020-06-24",16038.67,16038.67,16038.67,16038.67,0],["2020-06-25",16038.67,16038.67,16038.67,16038.67,0],["2020-06-26",16038.67,16038.67,16038.67,16038.67,0],["2020-06-29",16038.67,16038.67,16038.67,16038.67,0],["2020-06-30",16038.67,16038.67,16038.67,16038.67,0],["2020-07-01",16038.67,16038.67,16038.67,16038.67,0],["2020-07-02",16038.67,16038.67,16038.67,16038.67,0],["2020-07-03",16038.67,16038.67,16038.67,16038.67,0],["2020-07-06",16038.67,16038.67,16038.67,16038.67,0],["2020-07-07",16038.67,16038.67,16038.67,16038.67,0],["2020-07-08",16038.67,16038.67,16038.67,16038.67,0],["2020-07-09",16038.67,16038.67,16038.67,16038.67,0],["2020-07-10",16038.67,16038.67,16038.67,16038.67,0],["2020-07-13",16038.67,16038.67,16038.67,16038.67,0],["2020-07-14",16038.67,16038.67,16038.67,16038.67,0],["2020-07-15",16038.67,16038.67,16038.67,16038.67,0],["2020-07-16",14607.71,14607.71,14607.71,14607.71,300],["2020-07-17",14607.71,14607.71,14607.71,14607.71,0],["2020-07-20",14607.71,14607.71,14607.71,14607.71,0],["2020-07-21",14607.71,14607.71,14607.71,14607.71,0],["2020-07-22",14607.71,14607.71,14607.71,14607.71,0],["2020-07-23",14667.33,14667.33,14667.33,14667.33,1000],["2020-07-24",16038.67,16038.67,16038.67,16038.67,400],["2020-07-27",14488.46,14488.46,14488.46,14488.46,81741],["2020-07-28",14488.46,14488.46,14488.46,14488.46,0],["2020-07-29",13057.51,13057.51,13057.51,13057.51,400],["2020-07-30",11924.66,11924.66,11924.66,11924.66,200],["2020-07-31",11924.66,11924.66,11924.66,11924.66,0],["2020-08-03",11924.66,11924.66,11924.66,11924.66,0],["2020-08-04",11924.66,11924.66,11924.66,11924.66,0],["2020-08-05",11924.66,11924.66,11924.66,11924.66,0],["2020-08-06",11924.66,11924.66,11924.66,11924.66,0],["2020-08-07",11924.66,11924.66,11924.66,11924.66,0],["2020-08-10",13036.81,13036.81,13036.81,13036.81,100],["2020-08-11",13592.88,13592.88,13036.81,13036.81,1600],["2020-08-12",13098.59,14210.74,13098.59,14210.74,200],["2020-08-13",15137.52,15137.52,15137.52,15137.52,100],["2020-08-14",15137.52,15137.52,15137.52,15137.52,0],["2020-08-17",16373.24,16373.24,13654.66,15322.88,500],["2020-08-18",16249.67,16249.67,16249.67,16249.67,100],["2020-08-19",15137.52,15137.52,15137.52,15137.52,200],["2020-08-20",16064.31,16064.31,16064.31,16064.31,100],["2020-08-21",16373.24,16373.24,15446.45,15446.45,300],["2020-08-24",14828.6,14828.6,14828.6,14828.6,800],["2020-08-25",14828.6,14828.6,14828.6,14828.6,0],["2020-08-26",14828.6,14828.6,14828.6,14828.6,0],["2020-08-27",13469.31,13469.31,13469.31,13469.31,200],["2020-08-28",14766.81,14766.81,14766.81,14766.81,500],["2020-08-31",14766.81,14766.81,14766.81,14766.81,0],["2020-09-01",14766.81,14766.81,14766.81,14766.81,0],["2020-09-03",14766.81,14766.81,14766.81,14766.81,0],["2020-09-04",14519.67,14519.67,14519.67,14519.67,100],["2020-09-07",14519.67,14519.67,14519.67,14519.67,0],["2020-09-08",13592.88,13592.88,13531.09,13531.09,400],["2020-09-09",14828.6,14828.6,14828.6,14828.6,100],["2020-09-10",13531.09,13531.09,13469.31,13469.31,200],["2020-09-11",13469.31,13469.31,13469.31,13469.31,0],["2020-09-14",14766.81,14766.81,14766.81,14766.81,200],["2020-09-15",14766.81,14766.81,14766.81,14766.81,0],["2020-09-16",14766.81,14766.81,14766.81,14766.81,0],["2020-09-17",14766.81,14766.81,14766.81,14766.81,0],["2020-09-18",14766.81,14766.81,14766.81,14766.81,0],["2020-09-21",14766.81,14766.81,14766.81,14766.81,0],["2020-09-22",14766.81,14766.81,14766.81,14766.81,0],["2020-09-23",14766.81,14766.81,14766.81,14766.81,0],["2020-09-24",14766.81,14766.81,14766.81,14766.81,0],["2020-09-25",14766.81,14766.81,14766.81,14766.81,0],["2020-09-28",14210.74,14210.74,14210.74,14210.74,1000],["2020-09-29",13592.88,13592.88,13592.88,13592.88,100],["2020-09-30",14952.17,14952.17,14952.17,14952.17,100],["2020-10-01",14952.17,14952.17,14952.17,14952.17,0],["2020-10-02",14952.17,14952.17,14952.17,14952.17,0],["2020-10-05",14952.17,14952.17,14952.17,14952.17,0],["2020-10-06",14210.74,14210.74,14210.74,14210.74,500],["2020-10-07",14210.74,14828.6,14210.74,14828.6,800],["2020-10-08",14210.74,14210.74,14210.74,14210.74,100],["2020-10-09",14210.74,14210.74,14210.74,14210.74,1100],["2020-10-12",14210.74,14210.74,14210.74,14210.74,0],["2020-10-13",14210.74,14210.74,14210.74,14210.74,0],["2020-10-14",14210.74,14210.74,14210.74,14210.74,0],["2020-10-15",14210.74,14210.74,14210.74,14210.74,1200],["2020-10-16",15631.81,15631.81,15631.81,15631.81,100],["2020-10-19",14210.74,14210.74,14210.74,14210.74,100],["2020-10-20",14210.74,14210.74,14210.74,14210.74,0],["2020-10-21",14210.74,14210.74,14210.74,14210.74,0],["2020-10-22",14210.74,14210.74,14210.74,14210.74,0],["2020-10-23",14210.74,14210.74,14210.74,14210.74,1000],["2020-10-26",14210.74,14210.74,14210.74,14210.74,0],["2020-10-27",15631.81,15631.81,15631.81,15631.81,100],["2020-10-28",15631.81,15631.81,15631.81,15631.81,0],["2020-10-29",15631.81,15631.81,15631.81,15631.81,0],["2020-10-30",15631.81,15631.81,15631.81,15631.81,0],["2020-11-02",15631.81,15631.81,15631.81,15631.81,0],["2020-11-03",15631.81,15631.81,15631.81,15631.81,0],["2020-11-04",15631.81,15631.81,15631.81,15631.81,0],["2020-11-05",14210.74,14210.74,14210.74,14210.74,2000],["2020-11-06",14210.74,14210.74,14210.74,14210.74,0],["2020-11-09",15631.81,15631.81,15631.81,15631.81,100],["2020-11-10",15631.81,15631.81,15631.81,15631.81,0],["2020-11-11",15631.81,15631.81,15631.81,15631.81,0],["2020-11-12",15631.81,15631.81,15631.81,15631.81,0],["2020-11-13",15631.81,15631.81,15631.81,15631.81,0],["2020-11-16",14210.74,14210.74,14210.74,14210.74,1000],["2020-11-17",14210.74,14210.74,14210.74,14210.74,1200],["2020-11-18",14210.74,14210.74,14210.74,14210.74,0],["2020-11-19",13592.88,13592.88,13592.88,13592.88,800],["2020-11-20",13592.88,13592.88,13592.88,13592.88,1400],["2020-11-23",13592.88,13592.88,13592.88,13592.88,600],["2020-11-24",13592.88,13592.88,13592.88,13592.88,0],["2020-11-25",13592.88,13592.88,13592.88,13592.88,0],["2020-11-26",13592.88,13592.88,13592.88,13592.88,0],["2020-11-27",14766.81,14766.81,14766.81,14766.81,100],["2020-11-30",14766.81,14766.81,14766.81,14766.81,0],["2020-12-01",16002.53,16002.53,16002.53,16002.53,100],["2020-12-02",14457.88,14457.88,14457.88,14457.88,300],["2020-12-03",14457.88,14457.88,14457.88,14457.88,0],["2020-12-04",14457.88,14457.88,14457.88,14457.88,0],["2020-12-07",14457.88,14457.88,14457.88,14457.88,0],["2020-12-08",13592.88,13592.88,13592.88,13592.88,100],["2020-12-09",14952.17,14952.17,14952.17,14952.17,100],["2020-12-10",14952.17,14952.17,14952.17,14952.17,0],["2020-12-11",14952.17,14952.17,14952.17,14952.17,0],["2020-12-14",14952.17,14952.17,14952.17,14952.17,0],["2020-12-15",14952.17,14952.17,14952.17,14952.17,0],["2020-12-16",14210.74,14519.67,14210.74,14519.67,600],["2020-12-17",14519.67,14519.67,14519.67,14519.67,0],["2020-12-18",14519.67,14519.67,14519.67,14519.67,0],["2020-12-21",14210.74,14210.74,13592.88,13592.88,500],["2020-12-22",14952.17,14952.17,14890.38,14890.38,500],["2020-12-23",14890.38,14890.38,14890.38,14890.38,0],["2020-12-24",14890.38,14890.38,14890.38,14890.38,0],["2020-12-25",14890.38,14890.38,14890.38,14890.38,0],["2020-12-28",16373.24,16373.24,16373.24,16373.24,100],["2020-12-29",14766.81,15446.45,14766.81,14828.6,1200],["2020-12-30",16311.45,16311.45,16311.45,16311.45,100],["2020-12-31",16311.45,16311.45,16311.45,16311.45,0],["2021-01-04",17917.89,17917.89,14705.02,14705.02,9800],["2021-01-05",13716.45,14705.02,13716.45,14210.74,1000],["2021-01-06",14272.52,14272.52,13778.24,14272.52,900],["2021-01-07",15631.81,15631.81,15631.81,15631.81,100],["2021-01-08",14272.52,14272.52,14272.52,14272.52,100],["2021-01-11",15137.52,15137.52,14272.52,14272.52,1400],["2021-01-12",14272.52,14396.09,14272.52,14396.09,1500],["2021-01-13",14396.09,14396.09,14396.09,14396.09,1500],["2021-01-14",14210.74,14210.74,13716.45,13716.45,5600],["2021-01-15",13901.81,13901.81,13901.81,13901.81,4500],["2021-01-18",13283.95,13654.66,13283.95,13654.66,3200],["2021-01-19",13654.66,13654.66,13654.66,13654.66,1200],["2021-01-20",13716.45,13716.45,13716.45,13716.45,500],["2021-01-21",13716.45,14148.95,13716.45,14148.95,2700],["2021-01-22",14148.95,14148.95,14148.95,14148.95,400],["2021-01-25",14148.95,14148.95,14148.95,14148.95,0],["2021-01-26",14148.95,14148.95,14148.95,14148.95,0],["2021-01-27",14148.95,14148.95,14148.95,14148.95,0],["2021-01-28",12851.45,12851.45,12851.45,12851.45,600],["2021-01-29",14087.17,14087.17,14025.38,14087.17,1500],["2021-02-01",12975.02,14025.38,12975.02,14025.38,2100],["2021-02-02",13098.59,13963.59,12975.02,13963.59,3400],["2021-02-03",13098.59,13901.81,13098.59,13901.81,200],["2021-02-04",13778.24,13778.24,13778.24,13778.24,100],["2021-02-05",14519.67,14519.67,13036.81,14148.95,500],["2021-02-08",14148.95,14148.95,14148.95,14148.95,0],["2021-02-09",14148.95,14148.95,14148.95,14148.95,0],["2021-02-17",14148.95,14148.95,14148.95,14148.95,0],["2021-02-18",14148.95,14148.95,13283.95,13283.95,1100],["2021-02-19",13345.74,13345.74,13345.74,13345.74,100],["2021-02-22",13901.81,13901.81,13901.81,13901.81,100],["2021-02-23",14396.09,14396.09,14396.09,14396.09,100],["2021-02-24",14396.09,14396.09,14396.09,14396.09,0],["2021-02-25",14396.09,14396.09,14396.09,14396.09,0],["2021-02-26",14210.74,14334.31,14210.74,14334.31,4400],["2021-03-01",14334.31,14334.31,14210.74,14210.74,6600],["2021-03-02",14334.31,14334.31,14334.31,14334.31,500],["2021-03-03",15755.38,15755.38,14457.88,15755.38,4600],["2021-03-04",15755.38,15755.38,14457.88,15755.38,1600],["2021-03-05",15878.95,15878.95,15755.38,15755.38,2900],["2021-03-08",15631.81,15631.81,14828.6,15013.95,1400],["2021-03-09",15446.45,15446.45,14828.6,14828.6,2000],["2021-03-10",15384.67,15570.03,15384.67,15570.03,6400],["2021-03-11",15570.03,15570.03,15508.24,15508.24,3200],["2021-03-12",15508.24,15508.24,15446.45,15446.45,5200],["2021-03-15",15508.24,15508.24,15446.45,15446.45,7400],["2021-03-16",15508.24,15631.81,15446.45,15631.81,9255],["2021-03-17",15384.67,15755.38,15384.67,15755.38,2200],["2021-03-18",15755.38,15821.03,15558.44,15558.44,2200],["2021-03-19",15558.44,15558.44,15558.44,15558.44,100],["2021-03-22",15427.15,15492.79,15230.2,15230.2,1900],["2021-03-23",15098.91,15098.91,14573.73,14573.73,5100],["2021-03-24",14573.73,14573.73,13457.72,13457.72,2600],["2021-03-25",13457.72,13785.96,13457.72,13785.96,2600],["2021-03-26",13654.66,14114.2,13457.72,14114.2,8300],["2021-03-29",14179.84,14901.97,14179.84,14901.97,2900],["2021-03-30",14114.2,14179.84,14114.2,14179.84,900],["2021-03-31",14114.2,14442.43,13917.25,14442.43,3275],["2021-04-01",14442.43,14770.67,14442.43,14442.43,900],["2021-04-02",14442.43,14442.43,14179.84,14442.43,900],["2021-04-05",14508.08,14508.08,14442.43,14442.43,800],["2021-04-06",14770.67,14770.67,14705.02,14705.02,200],["2021-04-07",13785.96,14442.43,13785.96,13917.25,4900],["2021-04-08",13917.25,14442.43,13785.96,14442.43,3600],["2021-04-09",14508.08,14508.08,14508.08,14508.08,1400],["2021-04-12",14508.08,14770.67,13917.25,14048.55,1300],["2021-04-13",14114.2,14114.2,14114.2,14114.2,700],["2021-04-14",14114.2,14114.2,14114.2,14114.2,0],["2021-04-15",14114.2,14114.2,14114.2,14114.2,100],["2021-04-16",14114.2,14114.2,14114.2,14114.2,0],["2021-04-19",13523.37,13589.02,13457.72,13589.02,400],["2021-04-20",13785.96,13785.96,13785.96,13785.96,100],["2021-04-22",13785.96,13785.96,13785.96,13785.96,300],["2021-04-23",14114.2,14114.2,14114.2,14114.2,100],["2021-04-26",14114.2,14114.2,14114.2,14114.2,0],["2021-04-27",14114.2,14114.2,14114.2,14114.2,0],["2021-04-28",13129.49,13326.43,13129.49,13326.43,500],["2021-04-29",13326.43,13326.43,13326.43,13326.43,300],["2021-05-04",13326.43,14311.14,13326.43,14311.14,400],["2021-05-05",14114.2,14245.49,13457.72,14245.49,400],["2021-05-06",14245.49,14245.49,14245.49,14245.49,0],["2021-05-07",14114.2,14114.2,14114.2,14114.2,200],["2021-05-10",13457.72,13982.9,12998.19,13982.9,1400],["2021-05-11",13523.37,13523.37,13457.72,13457.72,500],["2021-05-12",13457.72,13457.72,13457.72,13457.72,0],["2021-05-13",13457.72,13457.72,13457.72,13457.72,0],["2021-05-14",13195.13,13195.13,13195.13,13195.13,200],["2021-05-17",13851.61,13851.61,13195.13,13195.13,300],["2021-05-18",13195.13,13195.13,13195.13,13195.13,0],["2021-05-19",13195.13,13195.13,13195.13,13195.13,0],["2021-05-20",13129.49,13523.37,13129.49,13523.37,3500],["2021-05-21",13523.37,13982.9,12473.01,13917.25,2800],["2021-05-24",13917.25,13917.25,13917.25,13917.25,0],["2021-05-25",13917.25,13917.25,13917.25,13917.25,100],["2021-05-26",13260.78,13785.96,13260.78,13785.96,2300],["2021-05-27",13785.96,13785.96,13785.96,13785.96,0],["2021-05-28",13785.96,13785.96,13785.96,13785.96,100],["2021-05-31",12473.01,13720.31,12473.01,12998.19,600],["2021-06-01",13523.37,13523.37,12866.9,12998.19,5200],["2021-06-02",13129.49,13129.49,12998.19,12998.19,1200],["2021-06-03",13195.13,13195.13,13129.49,13129.49,300],["2021-06-04",13720.31,13720.31,13654.66,13654.66,400],["2021-06-07",13129.49,13654.66,13129.49,13129.49,600],["2021-06-08",13129.49,13129.49,13129.49,13129.49,0],["2021-06-09",13129.49,13129.49,13129.49,13129.49,0],["2021-06-10",13129.49,13129.49,12932.54,12998.19,1200],["2021-06-11",12998.19,12998.19,12998.19,12998.19,0],["2021-06-14",13457.72,13457.72,13260.78,13260.78,500],["2021-06-15",13260.78,13260.78,13260.78,13260.78,0],["2021-06-16",13260.78,13260.78,13260.78,13260.78,0],["2021-06-17",13260.78,13260.78,13260.78,13260.78,100],["2021-06-18",13063.84,13063.84,12998.19,12998.19,200],["2021-06-21",12998.19,12998.19,12998.19,12998.19,0],["2021-06-22",13129.49,13129.49,13129.49,13129.49,500],["2021-06-23",13129.49,13129.49,13129.49,13129.49,300],["2021-06-24",12998.19,12998.19,12998.19,12998.19,300],["2021-06-25",12998.19,12998.19,12998.19,12998.19,0],["2021-06-28",12998.19,12998.19,12998.19,12998.19,0],["2021-06-29",13129.49,13129.49,13129.49,13129.49,3600],["2021-06-30",12866.9,12866.9,12866.9,12866.9,1000],["2021-07-01",12866.9,12866.9,12866.9,12866.9,0],["2021-07-02",12866.9,12866.9,12866.9,12866.9,0],["2021-07-05",13129.49,13129.49,13129.49,13129.49,2500],["2021-07-06",13129.49,13129.49,13129.49,13129.49,2400],["2021-07-07",13129.49,13129.49,13129.49,13129.49,0],["2021-07-08",13129.49,13129.49,13129.49,13129.49,0],["2021-07-09",13129.49,13129.49,13129.49,13129.49,2000],["2021-07-12",13129.49,13129.49,12473.01,12473.01,700],["2021-07-13",12473.01,12473.01,12473.01,12473.01,0],["2021-07-14",12473.01,12932.54,12473.01,12801.25,2700],["2021-07-15",12801.25,12801.25,12801.25,12801.25,0],["2021-07-16",13129.49,13982.9,13129.49,13982.9,1200],["2021-07-19",13982.9,13982.9,13982.9,13982.9,0],["2021-07-20",13982.9,13982.9,13982.9,13982.9,0],["2021-07-21",12735.6,12735.6,12735.6,12735.6,81193],["2021-07-22",12801.25,12801.25,12801.25,12801.25,200],["2021-07-23",12801.25,12801.25,12801.25,12801.25,0],["2021-07-26",12801.25,12801.25,12538.66,12538.66,81493],["2021-07-27",12538.66,12538.66,12538.66,12538.66,0],["2021-07-28",12801.25,12801.25,12801.25,12801.25,1400],["2021-07-29",12801.25,12801.25,12801.25,12801.25,0],["2021-07-30",12866.9,12866.9,12866.9,12866.9,100],["2021-08-02",12866.9,12866.9,12866.9,12866.9,0],["2021-08-03",12866.9,13129.49,12866.9,13129.49,1600],["2021-08-04",12604.31,12604.31,12604.31,12604.31,200],["2021-08-05",13063.84,13063.84,13063.84,13063.84,100],["2021-08-06",13063.84,13063.84,13063.84,13063.84,0],["2021-08-09",13063.84,13063.84,13063.84,13063.84,0],["2021-08-10",12998.19,12998.19,12998.19,12998.19,700],["2021-08-11",12998.19,14114.2,12998.19,14114.2,700],["2021-08-12",12801.25,14048.55,12801.25,14048.55,700],["2021-08-13",12998.19,12998.19,12998.19,12998.19,600],["2021-08-16",13129.49,13260.78,13129.49,13260.78,1700],["2021-08-17",13260.78,13260.78,13260.78,13260.78,1000],["2021-08-18",13260.78,13260.78,13260.78,13260.78,0],["2021-08-19",13260.78,13260.78,13260.78,13260.78,200],["2021-08-20",13260.78,13785.96,13260.78,13785.96,700],["2021-08-23",13785.96,13785.96,13785.96,13785.96,900],["2021-08-24",14770.67,14770.67,14770.67,14770.67,100],["2021-08-25",14770.67,14770.67,14770.67,14770.67,0],["2021-08-26",14770.67,14770.67,14770.67,14770.67,0],["2021-08-27",13326.43,13326.43,13326.43,13326.43,300],["2021-08-30",14048.55,14048.55,13785.96,13785.96,200],["2021-08-31",13785.96,13785.96,13785.96,13785.96,0],["2021-09-01",13785.96,13785.96,13785.96,13785.96,3000],["2021-09-06",13785.96,13785.96,13785.96,13785.96,0],["2021-09-07",14442.43,14442.43,14442.43,14442.43,100],["2021-09-08",13063.84,14442.43,13063.84,14442.43,2200],["2021-09-09",14442.43,14442.43,14442.43,14442.43,100],["2021-09-10",14442.43,14442.43,14442.43,14442.43,0],["2021-09-13",14442.43,14442.43,14442.43,14442.43,900],["2021-09-14",14376.79,14442.43,14376.79,14442.43,3000],["2021-09-15",14770.67,14770.67,13917.25,13917.25,3500],["2021-09-16",13523.37,14114.2,13326.43,14114.2,1900],["2021-09-17",14114.2,14114.2,14114.2,14114.2,1600],["2021-09-20",14705.02,14770.67,14705.02,14770.67,600],["2021-09-21",14442.43,14442.43,14442.43,14442.43,100],["2021-09-22",14442.43,14442.43,14442.43,14442.43,0],["2021-09-23",14442.43,14442.43,14442.43,14442.43,0],["2021-09-24",15098.91,15098.91,15098.91,15098.91,200],["2021-09-27",15098.91,15098.91,15098.91,15098.91,0],["2021-09-28",13654.66,13654.66,13654.66,13654.66,100],["2021-09-29",13785.96,13785.96,13785.96,13785.96,200],["2021-09-30",13851.61,13851.61,13851.61,13851.61,100],["2021-10-01",13851.61,13851.61,13851.61,13851.61,0],["2021-10-04",13851.61,13851.61,13851.61,13851.61,0],["2021-10-05",13851.61,13851.61,13851.61,13851.61,100],["2021-10-06",13851.61,13851.61,13851.61,13851.61,2100],["2021-10-07",13851.61,13851.61,13851.61,13851.61,0],["2021-10-08",13851.61,13851.61,13851.61,13851.61,0],["2021-10-11",14376.79,14442.43,14376.79,14442.43,2000],["2021-10-12",13851.61,14376.79,13851.61,14376.79,8300],["2021-10-13",14179.84,15098.91,14114.2,14179.84,4300],["2021-10-14",15033.26,15033.26,15033.26,15033.26,100],["2021-10-15",15033.26,15033.26,15033.26,15033.26,0],["2021-10-18",15033.26,15033.26,15033.26,15033.26,0],["2021-10-19",15033.26,15033.26,15033.26,15033.26,0],["2021-10-20",15033.26,15033.26,15033.26,15033.26,0],["2021-10-21",15033.26,15033.26,15033.26,15033.26,0],["2021-10-22",14967.61,14967.61,14836.32,14836.32,1400],["2021-10-25",14836.32,14836.32,14442.43,14770.67,2600],["2021-10-26",14442.43,14967.61,14442.43,14967.61,1300],["2021-10-27",14967.61,14967.61,14967.61,14967.61,100],["2021-10-28",15230.2,15230.2,15230.2,15230.2,100],["2021-10-29",15164.56,15164.56,15164.56,15164.56,1000],["2021-11-01",14376.79,14508.08,14376.79,14508.08,1200],["2021-11-02",15098.91,15624.09,15098.91,15558.44,2500],["2021-11-03",15558.44,15558.44,15558.44,15558.44,0],["2021-11-04",15558.44,15558.44,15558.44,15558.44,0],["2021-11-05",15427.15,15427.15,15098.91,15164.56,500],["2021-11-08",14770.67,14770.67,14770.67,14770.67,300],["2021-11-09",14967.61,15033.26,14967.61,15033.26,2400],["2021-11-10",13851.61,13851.61,13785.96,13785.96,2000],["2021-11-11",15098.91,15098.91,15098.91,15098.91,100],["2021-11-12",15098.91,15098.91,15098.91,15098.91,0],["2021-11-15",13851.61,15098.91,13589.02,15098.91,5200],["2021-11-16",15098.91,15098.91,15098.91,15098.91,0],["2021-11-17",15098.91,15098.91,15098.91,15098.91,0],["2021-11-18",13917.25,13917.25,13917.25,13917.25,1900],["2021-11-19",13917.25,13917.25,13917.25,13917.25,0],["2021-11-22",13917.25,13917.25,13917.25,13917.25,600],["2021-11-23",13917.25,13917.25,13917.25,13917.25,300],["2021-11-24",14770.67,14770.67,14770.67,14770.67,100],["2021-11-25",14639.38,14705.02,14639.38,14705.02,12300],["2021-11-26",14705.02,14705.02,14705.02,14705.02,0],["2021-11-29",14705.02,14705.02,14705.02,14705.02,55],["2021-11-30",14114.2,14114.2,13851.61,13982.9,3200],["2021-12-01",15361.5,15361.5,15361.5,15361.5,100],["2021-12-02",15361.5,15427.15,15098.91,15427.15,5800],["2021-12-03",15427.15,15427.15,15427.15,15427.15,0],["2021-12-06",15427.15,15427.15,15427.15,15427.15,0],["2021-12-07",15361.5,15361.5,15361.5,15361.5,2100],["2021-12-08",15098.91,15098.91,14442.43,14442.43,5000],["2021-12-09",15230.2,15295.85,15230.2,15295.85,2000],["2021-12-10",14114.2,14114.2,14114.2,14114.2,100],["2021-12-13",14508.08,14836.32,14508.08,14836.32,6400],["2021-12-14",14770.67,15427.15,14770.67,15427.15,4500],["2021-12-15",14508.08,14508.08,14508.08,14508.08,100],["2021-12-16",14508.08,14508.08,14508.08,14508.08,0],["2021-12-17",14639.38,14639.38,14573.73,14573.73,3000],["2021-12-20",14573.73,14573.73,14573.73,14573.73,0],["2021-12-21",15098.91,15098.91,15098.91,15098.91,700],["2021-12-22",15098.91,15098.91,15098.91,15098.91,0],["2021-12-23",15098.91,15098.91,15098.91,15098.91,0],["2021-12-24",15098.91,15098.91,15098.91,15098.91,0],["2021-12-27",13982.9,13982.9,13982.9,13982.9,100],["2021-12-28",13982.9,13982.9,13982.9,13982.9,0],["2021-12-29",13982.9,13982.9,13982.9,13982.9,0],["2021-12-30",13982.9,13982.9,13982.9,13982.9,0],["2021-12-31",14770.67,14770.67,14770.67,14770.67,300],["2022-01-04",15098.91,15098.91,15098.91,15098.91,300],["2022-01-05",15098.91,15098.91,15098.91,15098.91,1700],["2022-01-06",14770.67,15295.85,14770.67,15295.85,5200],["2022-01-07",15295.85,15295.85,15295.85,15295.85,900],["2022-01-10",15295.85,15295.85,15295.85,15295.85,0],["2022-01-11",15295.85,15295.85,15295.85,15295.85,200],["2022-01-12",15295.85,15295.85,15295.85,15295.85,0],["2022-01-13",15295.85,15295.85,15295.85,15295.85,0],["2022-01-14",15295.85,15295.85,15295.85,15295.85,0],["2022-01-17",15492.79,15492.79,15427.15,15427.15,200],["2022-01-18",14311.14,15427.15,14114.2,15427.15,900],["2022-01-19",15427.15,15427.15,15427.15,15427.15,0],["2022-01-20",15361.5,15361.5,15361.5,15361.5,300],["2022-01-21",16411.86,16411.86,16411.86,16411.86,1200],["2022-01-24",16411.86,16411.86,16411.86,16411.86,0],["2022-01-25",16411.86,16411.86,16411.86,16411.86,0],["2022-01-26",16411.86,16411.86,16411.86,16411.86,0],["2022-01-27",16149.27,18053.04,16149.27,17133.98,1900],["2022-01-28",17199.63,17199.63,17068.33,17068.33,200],["2022-02-07",17068.33,17068.33,17068.33,17068.33,0],["2022-02-08",17068.33,17068.33,17068.33,17068.33,0],["2022-02-09",16871.39,16937.04,16871.39,16937.04,1400],["2022-02-10",17002.68,17133.98,17002.68,17133.98,1400],["2022-02-11",17593.51,18578.22,17593.51,18578.22,3400],["2022-02-14",18578.22,18578.22,17724.81,17724.81,800],["2022-02-15",17724.81,17724.81,17724.81,17724.81,1100],["2022-02-16",17724.81,17724.81,17724.81,17724.81,500],["2022-02-17",17724.81,17724.81,17724.81,17724.81,300],["2022-02-18",17724.81,17724.81,17593.51,17593.51,2300],["2022-02-21",17593.51,17593.51,15886.68,15952.32,2200],["2022-02-22",15361.5,15361.5,15361.5,15361.5,1700],["2022-02-23",15361.5,15886.68,15361.5,15886.68,2100],["2022-02-24",16411.86,16411.86,15098.91,15098.91,200],["2022-02-25",15098.91,15098.91,15098.91,15098.91,0],["2022-02-28",16543.15,16543.15,16083.62,16083.62,2000],["2022-03-01",16083.62,16083.62,16083.62,16083.62,0],["2022-03-02",16083.62,16083.62,16083.62,16083.62,0],["2022-03-03",16083.62,16083.62,16083.62,16083.62,0],["2022-03-04",16411.86,16411.86,16411.86,16411.86,1000],["2022-03-07",16411.86,17068.33,16411.86,16740.09,3900],["2022-03-08",16740.09,16740.09,16674.45,16740.09,900],["2022-03-09",16740.09,16740.09,16740.09,16740.09,0],["2022-03-10",16740.09,16805.74,16740.09,16805.74,4300],["2022-03-11",16411.86,18315.63,16411.86,16740.09,2100],["2022-03-14",16674.45,16805.74,16674.45,16805.74,1800],["2022-03-15",16214.91,16214.91,16149.27,16214.91,700],["2022-03-16",16149.27,16149.27,16149.27,16149.27,100],["2022-03-17",16149.27,16149.27,16149.27,16149.27,1000],["2022-03-18",16149.27,16149.27,16149.27,16149.27,1000],["2022-03-21",16543.15,16543.15,16543.15,16543.15,100],["2022-03-22",16543.15,16543.15,16543.15,16543.15,500],["2022-03-23",16543.15,16543.15,16543.15,16543.15,0],["2022-03-24",15952.32,16477.5,15952.32,16149.27,2600],["2022-03-25",16149.27,16149.27,16149.27,16149.27,0],["2022-03-28",16149.27,16149.27,16149.27,16149.27,0],["2022-03-29",16411.86,16411.86,16411.86,16411.86,500],["2022-03-30",16149.27,16149.27,16149.27,16149.27,500],["2022-03-31",16988.19,16988.19,16988.19,16988.19,800],["2022-04-01",16988.19,16988.19,16988.19,16988.19,0],["2022-04-04",16988.19,16988.19,16988.19,16988.19,0],["2022-04-05",16988.19,16988.19,16988.19,16988.19,1100],["2022-04-06",16988.19,16988.19,16988.19,16988.19,0],["2022-04-07",16988.19,16988.19,16988.19,16988.19,0],["2022-04-08",15520.07,15520.07,15520.07,15520.07,100],["2022-04-12",15520.07,15520.07,15520.07,15520.07,0],["2022-04-13",17058.1,17058.1,17058.1,17058.1,500],["2022-04-14",17058.1,17058.1,17058.1,17058.1,700],["2022-04-15",17058.1,17058.1,17058.1,17058.1,0],["2022-04-18",17058.1,17058.1,17058.1,17058.1,0],["2022-04-19",17058.1,17058.1,17058.1,17058.1,0],["2022-04-20",17058.1,17058.1,17058.1,17058.1,0],["2022-04-21",17128.01,17128.01,17128.01,17128.01,700],["2022-04-22",17128.01,17128.01,17128.01,17128.01,100],["2022-04-25",17128.01,17128.01,17128.01,17128.01,0],["2022-04-26",16848.37,17128.01,16848.37,17128.01,1700],["2022-04-27",17128.01,17128.01,17128.01,17128.01,0],["2022-04-28",17128.01,17128.01,17128.01,17128.01,0],["2022-04-29",17128.01,17128.01,17128.01,17128.01,1000],["2022-05-04",17128.01,17128.01,17128.01,17128.01,0],["2022-05-05",17128.01,17128.01,17128.01,17128.01,0],["2022-05-06",17128.01,17128.01,17128.01,17128.01,0],["2022-05-09",17128.01,17128.01,17128.01,17128.01,0],["2022-05-10",17128.01,17128.01,16079.36,16079.36,200],["2022-05-11",16079.36,17477.56,16079.36,16079.36,6300],["2022-05-12",16079.36,16079.36,16079.36,16079.36,0],["2022-05-13",17687.29,17687.29,17687.29,17687.29,100],["2022-05-16",17687.29,17687.29,17687.29,17687.29,0],["2022-05-17",17687.29,17687.29,17687.29,17687.29,0],["2022-05-18",17687.29,17687.29,17687.29,17687.29,0],["2022-05-19",17687.29,17687.29,17687.29,17687.29,0],["2022-05-20",18945.68,18945.68,18945.68,18945.68,100],["2022-05-23",18945.68,18945.68,18945.68,18945.68,0],["2022-05-24",18945.68,18945.68,18945.68,18945.68,0],["2022-05-25",18945.68,18945.68,18945.68,18945.68,0],["2022-05-26",18945.68,18945.68,18945.68,18945.68,0],["2022-05-27",18945.68,18945.68,18945.68,18945.68,0],["2022-05-30",18945.68,18945.68,18945.68,18945.68,0],["2022-05-31",18945.68,18945.68,18945.68,18945.68,0],["2022-06-01",18945.68,18945.68,18945.68,18945.68,0],["2022-06-02",18945.68,18945.68,18945.68,18945.68,0],["2022-06-03",18945.68,18945.68,18945.68,18945.68,0],["2022-06-06",18945.68,18945.68,18945.68,18945.68,0],["2022-06-07",18945.68,18945.68,18945.68,18945.68,0],["2022-06-08",18945.68,18945.68,18945.68,18945.68,0],["2022-06-09",18945.68,18945.68,18945.68,18945.68,0],["2022-06-10",18945.68,18945.68,18945.68,18945.68,0],["2022-06-13",18945.68,18945.68,18945.68,18945.68,0],["2022-06-14",18945.68,18945.68,18945.68,18945.68,0],["2022-06-15",18945.68,18945.68,18945.68,18945.68,0],["2022-06-16",18945.68,18945.68,18945.68,18945.68,0],["2022-06-17",18945.68,18945.68,18945.68,18945.68,0],["2022-06-20",18945.68,18945.68,18945.68,18945.68,0],["2022-06-21",18945.68,18945.68,18945.68,18945.68,0],["2022-06-22",18945.68,18945.68,18945.68,18945.68,0],["2022-06-23",18945.68,18945.68,18945.68,18945.68,0],["2022-06-24",18945.68,18945.68,18945.68,18945.68,0],["2022-06-27",18945.68,18945.68,18945.68,18945.68,0],["2022-06-28",18945.68,18945.68,18945.68,18945.68,0],["2022-06-29",18945.68,18945.68,18945.68,18945.68,0],["2022-06-30",18945.68,18945.68,18945.68,18945.68,0],["2022-07-01",18945.68,18945.68,18945.68,18945.68,0],["2022-07-04",18945.68,18945.68,18945.68,18945.68,0],["2022-07-05",17058.1,17058.1,17058.1,17058.1,200],["2022-07-06",17058.1,17058.1,17058.1,17058.1,0],["2022-07-07",17058.1,17058.1,17058.1,17058.1,0],["2022-07-08",17058.1,17058.1,17058.1,17058.1,0],["2022-07-11",17058.1,17058.1,17058.1,17058.1,0],["2022-07-12",17058.1,17058.1,17058.1,17058.1,12187],["2022-07-13",17058.1,17058.1,17058.1,17058.1,0],["2022-07-14",17058.1,17058.1,17058.1,17058.1,0],["2022-07-15",17058.1,17058.1,17058.1,17058.1,0],["2022-07-18",16988.19,16988.19,16988.19,16988.19,500],["2022-07-19",16988.19,16988.19,16988.19,16988.19,0],["2022-07-20",16988.19,16988.19,16988.19,16988.19,0],["2022-07-21",18526.22,18526.22,18526.22,18526.22,100],["2022-07-22",18526.22,18526.22,18526.22,18526.22,0],["2022-07-25",17477.56,17477.56,17477.56,17477.56,100],["2022-07-26",17477.56,17477.56,17477.56,17477.56,0],["2022-07-27",17477.56,17477.56,17477.56,17477.56,0],["2022-07-28",16778.46,16778.46,16079.36,16079.36,1800],["2022-07-29",15380.25,16079.36,15380.25,16079.36,1300],["2022-08-01",16079.36,16079.36,16079.36,16079.36,0],["2022-08-02",16079.36,16079.36,16079.36,16079.36,0],["2022-08-03",16079.36,16079.36,16079.36,16079.36,0],["2022-08-04",16079.36,16079.36,16079.36,16079.36,0],["2022-08-05",16079.36,16079.36,16079.36,16079.36,0],["2022-08-08",14471.42,14471.42,14471.42,14471.42,100],["2022-08-09",14471.42,14471.42,14471.42,14471.42,0],["2022-08-10",14471.42,14471.42,14471.42,14471.42,0],["2022-08-11",13073.22,13073.22,13073.22,13073.22,100],["2022-08-12",14331.6,14331.6,14331.6,14331.6,100],["2022-08-15",14331.6,14331.6,14331.6,14331.6,0],["2022-08-16",14331.6,14331.6,14331.6,14331.6,0],["2022-08-17",14331.6,14331.6,14331.6,14331.6,0],["2022-08-18",14611.24,15729.81,14611.24,15729.81,800],["2022-08-19",17267.83,17267.83,17267.83,17267.83,100],["2022-08-22",17267.83,17267.83,17267.83,17267.83,0],["2022-08-23",18875.77,18875.77,18875.77,18875.77,100],["2022-08-24",16988.19,16988.19,16988.19,16988.19,600],["2022-08-25",18666.04,18666.04,16988.19,16988.19,600],["2022-08-26",18666.04,18666.04,18666.04,18666.04,100],["2022-08-29",18666.04,18666.04,18666.04,18666.04,0],["2022-08-30",16988.19,16988.19,16988.19,16988.19,100],["2022-08-31",18666.04,18666.04,18666.04,18666.04,100],["2022-09-05",18666.04,18666.04,18666.04,18666.04,0],["2022-09-06",18666.04,18666.04,18666.04,18666.04,0],["2022-09-07",18666.04,18666.04,18666.04,18666.04,0],["2022-09-08",17407.65,17407.65,16848.37,16848.37,400],["2022-09-09",16848.37,16848.37,16848.37,16848.37,700],["2022-09-12",17477.56,17477.56,17407.65,17407.65,200],["2022-09-13",16079.36,16079.36,16009.45,16009.45,1400],["2022-09-14",16009.45,16009.45,16009.45,16009.45,300],["2022-09-15",16009.45,16009.45,16009.45,16009.45,0],["2022-09-16",16009.45,16009.45,16009.45,16009.45,0],["2022-09-19",16009.45,16009.45,16009.45,16009.45,0],["2022-09-20",16009.45,16009.45,16009.45,16009.45,100],["2022-09-21",16079.36,16079.36,16079.36,16079.36,200],["2022-09-22",16079.36,16079.36,16079.36,16079.36,0],["2022-09-23",16079.36,16079.36,16079.36,16079.36,0],["2022-09-26",16079.36,16079.36,16079.36,16079.36,0],["2022-09-27",16079.36,16079.36,16079.36,16079.36,0],["2022-09-28",16079.36,16079.36,16079.36,16079.36,0],["2022-09-29",16079.36,16079.36,16079.36,16079.36,0],["2022-09-30",16079.36,16079.36,16079.36,16079.36,0],["2022-10-03",17687.29,17687.29,17687.29,17687.29,100],["2022-10-04",16079.36,16079.36,16079.36,16079.36,200],["2022-10-05",16079.36,16079.36,16079.36,16079.36,0],["2022-10-06",16079.36,16079.36,16079.36,16079.36,0],["2022-10-07",16079.36,16079.36,16079.36,16079.36,0],["2022-10-10",16079.36,16079.36,16079.36,16079.36,200],["2022-10-11",16079.36,16079.36,16079.36,16079.36,0],["2022-10-12",16079.36,16079.36,16079.36,16079.36,0],["2022-10-13",16079.36,16079.36,16079.36,16079.36,0],["2022-10-14",16079.36,16079.36,16079.36,16079.36,0],["2022-10-17",16079.36,16079.36,16079.36,16079.36,0],["2022-10-18",16079.36,16079.36,16079.36,16079.36,0],["2022-10-19",16079.36,16079.36,16079.36,16079.36,0],["2022-10-20",16079.36,16079.36,16079.36,16079.36,0],["2022-10-21",16079.36,16079.36,16079.36,16079.36,0],["2022-10-24",16079.36,16079.36,16079.36,16079.36,0],["2022-10-25",16079.36,16079.36,16079.36,16079.36,0],["2022-10-26",16079.36,16079.36,16079.36,16079.36,0],["2022-10-27",16079.36,16079.36,16079.36,16079.36,0],["2022-10-28",16079.36,16079.36,16079.36,16079.36,0],["2022-10-31",16079.36,16079.36,16079.36,16079.36,0],["2022-11-01",16079.36,16079.36,16079.36,16079.36,0],["2022-11-02",16079.36,16079.36,16079.36,16079.36,0],["2022-11-03",16079.36,16079.36,16079.36,16079.36,0],["2022-11-04",16079.36,16079.36,16079.36,16079.36,0],["2022-11-07",16079.36,16079.36,16079.36,16079.36,0],["2022-11-08",16778.46,16778.46,16778.46,16778.46,900],["2022-11-09",16778.46,16778.46,16778.46,16778.46,0],["2022-11-10",16778.46,16778.46,16778.46,16778.46,0],["2022-11-11",16778.46,16778.46,16778.46,16778.46,0],["2022-11-14",16778.46,16778.46,16778.46,16778.46,0],["2022-11-15",16778.46,16778.46,16778.46,16778.46,0],["2022-11-16",16778.46,16778.46,16778.46,16778.46,0],["2022-11-17",16778.46,16778.46,16778.46,16778.46,0],["2022-11-18",16778.46,16778.46,16778.46,16778.46,0],["2022-11-21",16778.46,16778.46,16778.46,16778.46,0],["2022-11-22",16079.36,16079.36,16079.36,16079.36,200],["2022-11-23",16079.36,16079.36,16079.36,16079.36,12700],["2022-11-24",16079.36,16079.36,16079.36,16079.36,0],["2022-11-25",16079.36,16079.36,16079.36,16079.36,0],["2022-11-28",16079.36,16079.36,16079.36,16079.36,0],["2022-11-29",15380.25,15380.25,15380.25,15380.25,100],["2022-11-30",15380.25,15380.25,15380.25,15380.25,0],["2022-12-01",16918.28,16918.28,16079.36,16079.36,200],["2022-12-02",16079.36,16079.36,16079.36,16079.36,0],["2022-12-05",17687.29,17687.29,17687.29,17687.29,100],["2022-12-06",17687.29,17687.29,17687.29,17687.29,0],["2022-12-07",17687.29,17687.29,17687.29,17687.29,0],["2022-12-08",17687.29,17687.29,17687.29,17687.29,0],["2022-12-09",17687.29,17687.29,17687.29,17687.29,0],["2022-12-12",17687.29,17687.29,17687.29,17687.29,0],["2022-12-13",17687.29,17687.29,17687.29,17687.29,0],["2022-12-14",17687.29,17687.29,17687.29,17687.29,0],["2022-12-15",17687.29,17687.29,17687.29,17687.29,0],["2022-12-16",17687.29,17687.29,17687.29,17687.29,0],["2022-12-19",17687.29,17687.29,17687.29,17687.29,0],["2022-12-20",17687.29,17687.29,17687.29,17687.29,0],["2022-12-21",17687.29,17687.29,17687.29,17687.29,0],["2022-12-22",17687.29,17687.29,17687.29,17687.29,0],["2022-12-23",17687.29,17687.29,17687.29,17687.29,0],["2022-12-26",17687.29,17687.29,17687.29,17687.29,0],["2022-12-27",17687.29,17687.29,17687.29,17687.29,0],["2022-12-28",17687.29,17687.29,17687.29,17687.29,0],["2022-12-29",17687.29,17687.29,17687.29,17687.29,0],["2022-12-30",17687.29,17687.29,17687.29,17687.29,0],["2023-01-03",17687.29,17687.29,17687.29,17687.29,0],["2023-01-04",17687.29,17687.29,17687.29,17687.29,0],["2023-01-05",17687.29,17687.29,17687.29,17687.29,0],["2023-01-06",17687.29,17687.29,17687.29,17687.29,0],["2023-01-09",17687.29,17687.29,17687.29,17687.29,0],["2023-01-10",17687.29,17687.29,17687.29,17687.29,0],["2023-01-11",16079.36,16079.36,16079.36,16079.36,100],["2023-01-12",16428.91,16428.91,16428.91,16428.91,4100],["2023-01-13",16428.91,16428.91,16428.91,16428.91,0],["2023-01-16",16079.36,16079.36,16079.36,16079.36,4200],["2023-01-17",14681.15,14681.15,14681.15,14681.15,100],["2023-01-18",14681.15,14681.15,14681.15,14681.15,0],["2023-01-19",16079.36,16079.36,16079.36,16079.36,200],["2023-01-27",16079.36,16079.36,16079.36,16079.36,0],["2023-01-30",16079.36,16079.36,16079.36,16079.36,0],["2023-01-31",16079.36,16079.36,16079.36,16079.36,0],["2023-02-01",16079.36,16079.36,16079.36,16079.36,0],["2023-02-02",16079.36,16079.36,16079.36,16079.36,2500],["2023-02-03",16079.36,16079.36,16079.36,16079.36,0],["2023-02-06",16079.36,16079.36,16079.36,16079.36,0],["2023-02-07",16079.36,16079.36,16079.36,16079.36,0],["2023-02-08",17687.29,17687.29,17687.29,17687.29,100],["2023-02-09",17477.56,17477.56,17477.56,17477.56,2900],["2023-02-10",17477.56,17477.56,17477.56,17477.56,0],["2023-02-13",17477.56,17477.56,17477.56,17477.56,0],["2023-02-14",16079.36,16079.36,16079.36,16079.36,300],["2023-02-15",16079.36,16079.36,16079.36,16079.36,100],["2023-02-16",16079.36,16079.36,16079.36,16079.36,0],["2023-02-17",16079.36,16079.36,16079.36,16079.36,0],["2023-02-20",16079.36,16079.36,16079.36,16079.36,100],["2023-02-21",16079.36,16079.36,16079.36,16079.36,0],["2023-02-22",16079.36,16079.36,16079.36,16079.36,200],["2023-02-23",16079.36,16079.36,16079.36,16079.36,0],["2023-02-24",16079.36,16079.36,16079.36,16079.36,0],["2023-02-27",16079.36,16079.36,16079.36,16079.36,300],["2023-02-28",17477.56,17477.56,17477.56,17477.56,1200],["2023-03-01",17477.56,17477.56,17477.56,17477.56,0],["2023-03-02",17477.56,17477.56,17477.56,17477.56,0],["2023-03-03",17477.56,17477.56,17477.56,17477.56,0],["2023-03-06",17477.56,17477.56,17477.56,17477.56,0],["2023-03-07",17477.56,17477.56,17477.56,17477.56,0],["2023-03-08",17477.56,17477.56,17477.56,17477.56,0],["2023-03-09",17477.56,17477.56,17477.56,17477.56,0],["2023-03-10",17477.56,17477.56,17477.56,17477.56,0],["2023-03-13",17477.56,17477.56,17477.56,17477.56,0],["2023-03-14",17477.56,17477.56,17477.56,17477.56,0],["2023-03-15",17477.56,17477.56,17477.56,17477.56,0],["2023-03-16",17477.56,17477.56,17477.56,17477.56,0],["2023-03-17",17477.56,17477.56,17477.56,17477.56,0],["2023-03-20",17477.56,17477.56,17477.56,17477.56,0],["2023-03-21",15915.74,15915.74,15766.99,15766.99,800],["2023-03-22",15766.99,15766.99,15766.99,15766.99,0],["2023-03-23",17328.82,17328.82,17328.82,17328.82,100],["2023-03-24",17328.82,17328.82,17328.82,17328.82,0],["2023-03-27",17105.7,18965.01,17105.7,18965.01,1200],["2023-03-28",19336.88,19336.88,19336.88,19336.88,8900],["2023-03-29",19336.88,19336.88,19336.88,19336.88,0],["2023-03-30",19336.88,19336.88,19336.88,19336.88,0],["2023-03-31",19336.88,19336.88,19336.88,19336.88,0],["2023-04-03",19336.88,19336.88,19336.88,19336.88,0],["2023-04-04",19336.88,19336.88,19336.88,19336.88,0],["2023-04-05",19336.88,19336.88,19336.88,19336.88,0],["2023-04-06",19336.88,19336.88,19336.88,19336.88,0],["2023-04-07",19336.88,19336.88,19336.88,19336.88,1000],["2023-04-10",19336.88,19336.88,19336.88,19336.88,4500],["2023-04-11",19336.88,19336.88,19336.88,19336.88,800],["2023-04-12",19336.88,19336.88,19336.88,19336.88,0],["2023-04-13",19336.88,19336.88,19336.88,19336.88,0],["2023-04-14",19336.88,19336.88,19336.88,19336.88,0],["2023-04-17",17403.19,17403.19,17403.19,17403.19,100],["2023-04-18",17403.19,17403.19,17403.19,17403.19,0],["2023-04-19",17403.19,17403.19,17403.19,17403.19,0],["2023-04-20",17403.19,17403.19,17403.19,17403.19,0],["2023-04-21",17403.19,17403.19,17403.19,17403.19,0],["2023-04-24",17403.19,17403.19,17403.19,17403.19,0],["2023-04-25",17403.19,17403.19,17403.19,17403.19,0],["2023-04-26",17403.19,17403.19,17403.19,17403.19,0],["2023-04-27",17403.19,17403.19,17403.19,17403.19,0],["2023-04-28",17403.19,17403.19,17403.19,17403.19,0],["2023-05-04",15766.99,15766.99,15766.99,15766.99,200],["2023-05-05",16436.35,16436.35,15766.99,16361.97,5200],["2023-05-08",16361.97,16361.97,16361.97,16361.97,0],["2023-05-09",14874.52,17998.17,14874.52,17998.17,600],["2023-05-10",16287.6,16361.97,16213.23,16361.97,4700],["2023-05-11",17031.33,17031.33,17031.33,17031.33,100],["2023-05-12",18667.52,18667.52,17031.33,17031.33,2200],["2023-05-15",16361.97,16361.97,16361.97,16361.97,1000],["2023-05-16",16287.6,16287.6,16287.6,16287.6,500],["2023-05-17",14948.89,16659.46,14948.89,16659.46,3600],["2023-05-18",16659.46,16659.46,16659.46,16659.46,0],["2023-05-19",18295.66,18295.66,16659.46,16659.46,200],["2023-05-22",16659.46,16659.46,16659.46,16659.46,0],["2023-05-23",16659.46,16659.46,16659.46,16659.46,0],["2023-05-24",17700.68,17700.68,17700.68,17700.68,100],["2023-05-25",15990.11,16361.97,15990.11,16361.97,6200],["2023-05-26",16361.97,16361.97,16361.97,16361.97,0],["2023-05-29",16361.97,16361.97,16361.97,16361.97,0],["2023-05-30",16361.97,16361.97,16361.97,16361.97,0],["2023-05-31",16361.97,16361.97,16361.97,16361.97,0],["2023-06-01",15172.01,15172.01,15172.01,15172.01,100],["2023-06-02",15172.01,15172.01,15172.01,15172.01,0],["2023-06-05",15172.01,15172.01,15172.01,15172.01,0],["2023-06-06",15172.01,15172.01,15172.01,15172.01,0],["2023-06-07",15172.01,15172.01,15172.01,15172.01,0],["2023-06-08",13833.3,15618.25,13833.3,15618.25,900],["2023-06-09",15618.25,15618.25,15618.25,15618.25,0],["2023-06-12",15618.25,15618.25,15618.25,15618.25,0],["2023-06-13",15618.25,15618.25,15618.25,15618.25,0],["2023-06-14",15618.25,15618.25,15618.25,15618.25,0],["2023-06-15",15618.25,15618.25,15618.25,15618.25,0],["2023-06-16",15618.25,15618.25,15618.25,15618.25,0],["2023-06-19",14948.89,14948.89,14948.89,14948.89,100],["2023-06-20",13610.19,16436.35,13610.19,16436.35,16900],["2023-06-21",16436.35,16436.35,16436.35,16436.35,0],["2023-06-22",16436.35,16436.35,16436.35,16436.35,0],["2023-06-23",16436.35,16436.35,16436.35,16436.35,0],["2023-06-26",16436.35,16436.35,16436.35,16436.35,0],["2023-06-27",16436.35,16436.35,16436.35,16436.35,0],["2023-06-28",14874.52,14874.52,14874.52,14874.52,100],["2023-06-29",13907.68,13907.68,13907.68,13907.68,100],["2023-06-30",15246.38,15246.38,15246.38,15246.38,100],["2023-07-03",15320.76,16659.46,15246.38,16659.46,1600],["2023-07-04",16659.46,16659.46,16659.46,16659.46,0],["2023-07-05",16659.46,16659.46,16659.46,16659.46,0],["2023-07-06",15395.13,16585.09,15395.13,16510.72,2000],["2023-07-07",16510.72,16510.72,16510.72,16510.72,0],["2023-07-10",16510.72,16510.72,16510.72,16510.72,0],["2023-07-11",16510.72,16510.72,16510.72,16510.72,0],["2023-07-12",16510.72,16510.72,16510.72,16510.72,0],["2023-07-13",16510.72,16510.72,16510.72,16510.72,0],["2023-07-14",16510.72,16510.72,16510.72,16510.72,0],["2023-07-17",15692.62,15692.62,14874.52,14874.52,3000],["2023-07-18",14874.52,14874.52,14874.52,14874.52,0],["2023-07-19",15618.25,15618.25,15618.25,15618.25,300],["2023-07-20",16287.6,17105.7,16287.6,17105.7,2500],["2023-07-21",17105.7,17105.7,17105.7,17105.7,0],["2023-07-24",17849.42,17849.42,17849.42,17849.42,2200],["2023-07-25",17849.42,17849.42,17849.42,17849.42,200],["2023-07-26",17849.42,17849.42,17849.42,17849.42,0],["2023-07-27",17849.42,17849.42,17849.42,17849.42,0],["2023-07-28",17849.42,17849.42,17849.42,17849.42,0],["2023-07-31",17849.42,17849.42,17849.42,17849.42,0],["2023-08-01",17849.42,17849.42,17849.42,17849.42,0],["2023-08-02",17849.42,17849.42,17849.42,17849.42,0],["2023-08-03",17849.42,17849.42,17849.42,17849.42,0],["2023-08-04",17849.42,17849.42,17849.42,17849.42,0],["2023-08-07",17849.42,17849.42,17849.42,17849.42,0],["2023-08-08",17849.42,17849.42,17849.42,17849.42,0],["2023-08-09",17849.42,17849.42,17849.42,17849.42,0],["2023-08-10",17849.42,17849.42,17849.42,17849.42,0],["2023-08-11",17849.42,17849.42,17849.42,17849.42,0],["2023-08-14",17849.42,17849.42,17849.42,17849.42,0],["2023-08-15",17849.42,17849.42,17849.42,17849.42,0],["2023-08-16",17849.42,17849.42,17849.42,17849.42,0],["2023-08-17",17849.42,17849.42,17849.42,17849.42,100],["2023-08-18",17849.42,17849.42,17849.42,17849.42,0],["2023-08-21",17849.42,17849.42,17849.42,17849.42,0],["2023-08-22",17849.42,17849.42,17849.42,17849.42,100],["2023-08-23",17105.7,17105.7,17105.7,17105.7,200],["2023-08-24",17105.7,17477.56,17105.7,17477.56,300],["2023-08-25",17477.56,17477.56,17477.56,17477.56,0],["2023-08-28",17849.42,17849.42,17849.42,17849.42,600],["2023-08-29",16733.84,16733.84,16436.35,16436.35,500],["2023-08-30",16436.35,16436.35,16436.35,16436.35,0],["2023-08-31",16510.72,16510.72,16510.72,16510.72,100],["2023-09-05",16510.72,16510.72,16510.72,16510.72,0],["2023-09-06",16510.72,16510.72,16510.72,16510.72,0],["2023-09-07",16510.72,16510.72,16510.72,16510.72,0],["2023-09-08",16510.72,16733.84,16510.72,16733.84,2200],["2023-09-11",15097.64,15097.64,15097.64,15097.64,100],["2023-09-12",15097.64,15097.64,15097.64,15097.64,0],["2023-09-13",15097.64,15097.64,15097.64,15097.64,0],["2023-09-14",15097.64,15097.64,15097.64,15097.64,0],["2023-09-15",15097.64,15097.64,15097.64,15097.64,0],["2023-09-18",14205.17,15618.25,14205.17,15618.25,200],["2023-09-19",17105.7,17105.7,17105.7,17105.7,100],["2023-09-20",17105.7,17105.7,17105.7,17105.7,0],["2023-09-21",17105.7,17105.7,17105.7,17105.7,0],["2023-09-22",17849.42,17849.42,17849.42,17849.42,100],["2023-09-25",17849.42,17849.42,17849.42,17849.42,0],["2023-09-26",17849.42,17849.42,17849.42,17849.42,0],["2023-09-27",17849.42,17849.42,17849.42,17849.42,0],["2023-09-28",17849.42,17849.42,17849.42,17849.42,0],["2023-09-29",17849.42,17849.42,17849.42,17849.42,0],["2023-10-02",17849.42,17849.42,17849.42,17849.42,0],["2023-10-03",17849.42,17849.42,17849.42,17849.42,0],["2023-10-04",17849.42,17849.42,17849.42,17849.42,0],["2023-10-05",17849.42,17849.42,17849.42,17849.42,0],["2023-10-06",16138.86,16138.86,16138.86,16138.86,100],["2023-10-09",16138.86,16138.86,16138.86,16138.86,0],["2023-10-10",16138.86,16138.86,16138.86,16138.86,0],["2023-10-11",16138.86,16138.86,16138.86,16138.86,0],["2023-10-12",16138.86,16138.86,16138.86,16138.86,0],["2023-10-13",17700.68,17700.68,17700.68,17700.68,500],["2023-10-16",17700.68,17700.68,17700.68,17700.68,0],["2023-10-17",17700.68,17700.68,17700.68,17700.68,0],["2023-10-18",17700.68,17700.68,17700.68,17700.68,0],["2023-10-19",17105.7,17105.7,17105.7,17105.7,100],["2023-10-20",17105.7,17105.7,17105.7,17105.7,0],["2023-10-23",17105.7,17105.7,17105.7,17105.7,0],["2023-10-24",16361.97,16361.97,15395.13,15395.13,3000],["2023-10-25",15469.5,15469.5,15395.13,15395.13,1000],["2023-10-26",15395.13,15395.13,15395.13,15395.13,0],["2023-10-27",16808.21,16808.21,16808.21,16808.21,100],["2023-10-30",16808.21,16808.21,16808.21,16808.21,0],["2023-10-31",16808.21,16808.21,16808.21,16808.21,0],["2023-11-01",18444.41,18444.41,16733.84,16733.84,800],["2023-11-02",16733.84,16733.84,16733.84,16733.84,0],["2023-11-03",16733.84,16733.84,16733.84,16733.84,0],["2023-11-06",16733.84,16733.84,16733.84,16733.84,0],["2023-11-07",16733.84,16733.84,16733.84,16733.84,0],["2023-11-08",16733.84,16733.84,16733.84,16733.84,0],["2023-11-09",15246.38,15246.38,15246.38,15246.38,100],["2023-11-10",15246.38,15246.38,15246.38,15246.38,0],["2023-11-13",15246.38,15246.38,15246.38,15246.38,0],["2023-11-14",16733.84,16733.84,16733.84,16733.84,100],["2023-11-15",18370.03,18370.03,18370.03,18370.03,8100],["2023-11-16",18370.03,18370.03,18370.03,18370.03,0],["2023-11-17",18370.03,18370.03,18370.03,18370.03,0],["2023-11-20",16733.84,16733.84,16659.46,16733.84,300],["2023-11-21",16733.84,16733.84,16733.84,16733.84,0],["2023-11-22",16733.84,16733.84,16733.84,16733.84,339843],["2023-11-23",16733.84,16733.84,16733.84,16733.84,0],["2023-11-24",16733.84,16733.84,16733.84,16733.84,0],["2023-11-27",16733.84,16733.84,16733.84,16733.84,0],["2023-11-28",16733.84,16733.84,16733.84,16733.84,0],["2023-11-29",16733.84,16733.84,16733.84,16733.84,0],["2023-11-30",16733.84,16733.84,16733.84,16733.84,0],["2023-12-01",16733.84,16733.84,16733.84,16733.84,0],["2023-12-04",17551.93,17551.93,17551.93,17551.93,100],["2023-12-05",17700.68,17700.68,17700.68,17700.68,200],["2023-12-06",17700.68,17700.68,17700.68,17700.68,0],["2023-12-07",17700.68,17700.68,17700.68,17700.68,0],["2023-12-08",17700.68,17700.68,17700.68,17700.68,0],["2023-12-11",17700.68,17700.68,17700.68,17700.68,0],["2023-12-12",17700.68,17700.68,17700.68,17700.68,0],["2023-12-13",17700.68,17700.68,17700.68,17700.68,0],["2023-12-14",17700.68,17700.68,17700.68,17700.68,0],["2023-12-15",17700.68,17700.68,17700.68,17700.68,0],["2023-12-18",17700.68,17700.68,17700.68,17700.68,0],["2023-12-19",17700.68,17700.68,17700.68,17700.68,0],["2023-12-20",17700.68,17700.68,17700.68,17700.68,0],["2023-12-21",17700.68,17700.68,17700.68,17700.68,0],["2023-12-22",17700.68,17700.68,17700.68,17700.68,0],["2023-12-25",18518.78,18518.78,18518.78,18518.78,100],["2023-12-26",18518.78,18518.78,18518.78,18518.78,0],["2023-12-27",18518.78,18518.78,18518.78,18518.78,0],["2023-12-28",18518.78,18518.78,18518.78,18518.78,0],["2023-12-29",18518.78,18518.78,18518.78,18518.78,0],["2024-01-02",18518.78,18518.78,18518.78,18518.78,0],["2024-01-03",18518.78,18518.78,18518.78,18518.78,0],["2024-01-04",18518.78,18518.78,18518.78,18518.78,0],["2024-01-05",18518.78,18518.78,18518.78,18518.78,0],["2024-01-08",19708.74,19708.74,19708.74,19708.74,100],["2024-01-09",19708.74,19708.74,19708.74,19708.74,0],["2024-01-10",19708.74,19708.74,19708.74,19708.74,0],["2024-01-11",19708.74,19708.74,19708.74,19708.74,0],["2024-01-12",19708.74,19708.74,19708.74,19708.74,0],["2024-01-15",19708.74,19708.74,19708.74,19708.74,0],["2024-01-16",19708.74,19708.74,19708.74,19708.74,0],["2024-01-17",17775.05,17775.05,17775.05,17775.05,6800],["2024-01-18",17775.05,17775.05,17775.05,17775.05,0],["2024-01-19",19336.88,19336.88,19336.88,19336.88,100],["2024-01-22",19336.88,19336.88,19336.88,19336.88,0],["2024-01-23",19336.88,19336.88,19336.88,19336.88,0],["2024-01-24",19336.88,19336.88,19336.88,19336.88,0],["2024-01-25",19336.88,19336.88,19336.88,19336.88,0],["2024-01-26",20452.47,20452.47,20452.47,20452.47,6000],["2024-01-29",20452.47,20452.47,20452.47,20452.47,0],["2024-01-30",18593.15,18593.15,18593.15,18593.15,100],["2024-01-31",18593.15,18593.15,18593.15,18593.15,0],["2024-02-01",18593.15,18593.15,18593.15,18593.15,0],["2024-02-02",18593.15,18593.15,18593.15,18593.15,0],["2024-02-05",18593.15,18593.15,18593.15,18593.15,0],["2024-02-06",18593.15,18593.15,18593.15,18593.15,0],["2024-02-07",18593.15,18593.15,18593.15,18593.15,0],["2024-02-15",18593.15,18593.15,18593.15,18593.15,0],["2024-02-16",18593.15,18593.15,18593.15,18593.15,0],["2024-02-19",18593.15,18593.15,18593.15,18593.15,0],["2024-02-20",18593.15,18593.15,18593.15,18593.15,0],["2024-02-21",18593.15,18593.15,18593.15,18593.15,0],["2024-02-22",18593.15,18593.15,18593.15,18593.15,0],["2024-02-23",18593.15,18593.15,18593.15,18593.15,0],["2024-02-26",18593.15,18593.15,18593.15,18593.15,0],["2024-02-27",18593.15,18593.15,18593.15,18593.15,0],["2024-02-28",18593.15,18593.15,18593.15,18593.15,0],["2024-02-29",18593.15,18593.15,18593.15,18593.15,0],["2024-03-01",18593.15,18593.15,18593.15,18593.15,0],["2024-03-04",18593.15,18593.15,18593.15,18593.15,0],["2024-03-05",18593.15,18593.15,18593.15,18593.15,0],["2024-03-06",18593.15,18593.15,18593.15,18593.15,0],["2024-03-07",17328.82,17328.82,17328.82,17328.82,100],["2024-03-08",17328.82,17328.82,17328.82,17328.82,0],["2024-03-11",17775.05,17775.05,17775.05,17775.05,100],["2024-03-12",17775.05,17775.05,17775.05,17775.05,0],["2024-03-13",17775.05,17775.05,17775.05,17775.05,0],["2024-03-14",17775.05,17775.05,17775.05,17775.05,0],["2024-03-15",19113.76,19113.76,19113.76,19113.76,1400],["2024-03-18",19188.13,19188.13,19188.13,19188.13,400],["2024-03-19",19188.13,19188.13,19188.13,19188.13,0],["2024-03-20",19188.13,19188.13,19188.13,19188.13,0],["2024-03-21",19188.13,19188.13,19188.13,19188.13,0],["2024-03-22",20293.62,20293.62,20293.62,20293.62,300],["2024-03-25",20925.33,20925.33,20925.33,20925.33,100],["2024-03-26",20925.33,20925.33,20925.33,20925.33,0],["2024-03-27",20925.33,20925.33,20925.33,20925.33,0],["2024-03-28",20925.33,20925.33,20925.33,20925.33,0],["2024-03-29",20925.33,20925.33,20925.33,20925.33,0],["2024-04-01",20925.33,20925.33,20925.33,20925.33,0],["2024-04-02",20925.33,20925.33,20925.33,20925.33,100],["2024-04-03",20925.33,20925.33,20925.33,20925.33,1400],["2024-04-04",20925.33,20925.33,20925.33,20925.33,0],["2024-04-05",20925.33,20925.33,20925.33,20925.33,0],["2024-04-08",20925.33,20925.33,20925.33,20925.33,0],["2024-04-09",20925.33,20925.33,20925.33,20925.33,0],["2024-04-10",20925.33,20925.33,20925.33,20925.33,0],["2024-04-11",20925.33,20925.33,20925.33,20925.33,0],["2024-04-12",20925.33,20925.33,20925.33,20925.33,0],["2024-04-15",20925.33,20925.33,20925.33,20925.33,0],["2024-04-16",20925.33,20925.33,20925.33,20925.33,0],["2024-04-17",20925.33,20925.33,20925.33,20925.33,0],["2024-04-19",20925.33,20925.33,20925.33,20925.33,0],["2024-04-22",20925.33,20925.33,20925.33,20925.33,0],["2024-04-23",20925.33,20925.33,20925.33,20925.33,0],["2024-04-24",20925.33,20925.33,20925.33,20925.33,0],["2024-04-25",20925.33,20925.33,20925.33,20925.33,0],["2024-04-26",20925.33,20925.33,20925.33,20925.33,0],["2024-05-02",20925.33,20925.33,20925.33,20925.33,0],["2024-05-03",20925.33,20925.33,20925.33,20925.33,0],["2024-05-06",20925.33,20925.33,20925.33,20925.33,0],["2024-05-07",20925.33,20925.33,20925.33,20925.33,0],["2024-05-08",20530.51,20530.51,20530.51,20530.51,1700],["2024-05-09",20530.51,20530.51,20530.51,20530.51,0],["2024-05-10",22109.78,22109.78,22109.78,22109.78,1800],["2024-05-13",22109.78,22109.78,22109.78,22109.78,0],["2024-05-14",22109.78,22109.78,22109.78,22109.78,0],["2024-05-15",22109.78,22109.78,22109.78,22109.78,0],["2024-05-16",22109.78,22109.78,22109.78,22109.78,0],["2024-05-17",22109.78,22109.78,22109.78,22109.78,0],["2024-05-20",22109.78,22109.78,22109.78,22109.78,0],["2024-05-21",22109.78,22109.78,22109.78,22109.78,200],["2024-05-22",22109.78,22109.78,22109.78,22109.78,0],["2024-05-23",22109.78,22109.78,22109.78,22109.78,0],["2024-05-24",22109.78,22109.78,22109.78,22109.78,200],["2024-05-27",22109.78,22109.78,22109.78,22109.78,0],["2024-05-28",22109.78,22109.78,22109.78,22109.78,0],["2024-05-29",22109.78,22109.78,22109.78,22109.78,0],["2024-05-30",22109.78,22109.78,22109.78,22109.78,0],["2024-05-31",22109.78,22109.78,22109.78,22109.78,0],["2024-06-03",22109.78,22109.78,22109.78,22109.78,0],["2024-06-04",22109.78,22109.78,22109.78,22109.78,0],["2024-06-05",22109.78,22109.78,22109.78,22109.78,0],["2024-06-06",22109.78,22109.78,22109.78,22109.78,3000],["2024-06-07",22109.78,22526.95,22109.78,22526.95,6300],["2024-06-10",22526.95,22526.95,22526.95,22526.95,0],["2024-06-11",22526.95,22526.95,22526.95,22526.95,0],["2024-06-12",22526.95,22526.95,22526.95,22526.95,0],["2024-06-13",24779.64,24779.64,24779.64,24779.64,1000],["2024-06-14",24779.64,24779.64,24779.64,24779.64,0],["2024-06-17",24779.64,24779.64,24779.64,24779.64,0],["2024-06-18",24779.64,24779.64,24779.64,24779.64,0],["2024-06-19",24779.64,24779.64,24779.64,24779.64,0],["2024-06-20",24779.64,24779.64,24779.64,24779.64,0],["2024-06-21",24779.64,24779.64,24779.64,24779.64,900],["2024-06-24",24779.64,24779.64,24779.64,24779.64,0],["2024-06-25",24779.64,24779.64,24779.64,24779.64,0],["2024-06-26",24779.64,24779.64,24779.64,24779.64,0],["2024-06-27",22443.51,22443.51,22443.51,22443.51,200],["2024-06-28",22443.51,22443.51,22443.51,22443.51,0],["2024-07-01",22109.78,22443.51,22109.78,22443.51,3100],["2024-07-02",22443.51,22443.51,22443.51,22443.51,0],["2024-07-03",22109.78,22109.78,22109.78,22109.78,100],["2024-07-04",22109.78,22109.78,22109.78,22109.78,0],["2024-07-05",22109.78,22109.78,22109.78,22109.78,0],["2024-07-08",22109.78,22109.78,22109.78,22109.78,0],["2024-07-09",22109.78,22109.78,22109.78,22109.78,0],["2024-07-10",22109.78,22109.78,22109.78,22109.78,0],["2024-07-11",22109.78,22109.78,22109.78,22109.78,0],["2024-07-12",22109.78,22109.78,22109.78,22109.78,800],["2024-07-15",22109.78,22109.78,22109.78,22109.78,0],["2024-07-16",22109.78,22109.78,22109.78,22109.78,0],["2024-07-17",22109.78,22109.78,22109.78,22109.78,0],["2024-07-18",22193.21,22193.21,20441.12,20858.28,1200],["2024-07-19",19606.79,19606.79,19606.79,19606.79,700],["2024-07-22",21525.75,21525.75,21525.75,21525.75,300],["2024-07-23",21525.75,21525.75,21525.75,21525.75,0],["2024-07-24",21525.75,21525.75,21525.75,21525.75,0],["2024-07-25",21525.75,21525.75,21525.75,21525.75,500],["2024-07-26",21525.75,21525.75,21525.75,21525.75,0],["2024-07-29",21525.75,21525.75,21525.75,21525.75,0],["2024-07-30",21525.75,21525.75,21525.75,21525.75,0],["2024-07-31",21525.75,21525.75,21525.75,21525.75,0],["2024-08-01",21525.75,21525.75,21525.75,21525.75,0],["2024-08-02",21525.75,21525.75,21525.75,21525.75,0],["2024-08-05",21525.75,21525.75,21525.75,21525.75,0],["2024-08-06",22193.21,22193.21,22193.21,22193.21,600],["2024-08-07",22526.95,22526.95,22526.95,22526.95,100],["2024-08-08",20774.85,23110.98,20774.85,23110.98,1200],["2024-08-09",23110.98,23110.98,23110.98,23110.98,0],["2024-08-12",23110.98,23110.98,23110.98,23110.98,0],["2024-08-13",23444.71,25029.94,23444.71,25029.94,2000],["2024-08-14",25029.94,25029.94,25029.94,25029.94,0],["2024-08-15",25029.94,25029.94,25029.94,25029.94,0],["2024-08-16",25029.94,25029.94,25029.94,25029.94,0],["2024-08-19",25029.94,25029.94,25029.94,25029.94,0],["2024-08-20",25029.94,25029.94,25029.94,25029.94,0],["2024-08-21",25029.94,25029.94,25029.94,25029.94,0],["2024-08-22",25029.94,25029.94,25029.94,25029.94,0],["2024-08-23",25029.94,25029.94,25029.94,25029.94,100],["2024-08-26",25029.94,25029.94,25029.94,25029.94,1700],["2024-08-27",25029.94,25029.94,25029.94,25029.94,600],["2024-08-28",25029.94,25029.94,25029.94,25029.94,0],["2024-08-29",25029.94,25029.94,25029.94,25029.94,0],["2024-08-30",25029.94,25029.94,25029.94,25029.94,0],["2024-09-04",25029.94,25029.94,25029.94,25029.94,0],["2024-09-05",25029.94,25029.94,25029.94,25029.94,0],["2024-09-06",25029.94,25029.94,25029.94,25029.94,0],["2024-09-09",24612.78,24612.78,24612.78,24612.78,300],["2024-09-10",24612.78,24612.78,24612.78,24612.78,0],["2024-09-11",24612.78,24612.78,24612.78,24612.78,0],["2024-09-12",22777.25,24112.18,22777.25,24112.18,400],["2024-09-13",24112.18,24112.18,24112.18,24112.18,0],["2024-09-16",24112.18,24112.18,24112.18,24112.18,0],["2024-09-17",22276.65,22276.65,22276.65,22276.65,100],["2024-09-18",22276.65,22276.65,22276.65,22276.65,0],["2024-09-19",22276.65,22276.65,22276.65,22276.65,0],["2024-09-20",22276.65,22276.65,22276.65,22276.65,0],["2024-09-23",22944.11,22944.11,22944.11,22944.11,200],["2024-09-24",22526.95,22944.11,22526.95,22944.11,2300],["2024-09-25",22944.11,22944.11,22944.11,22944.11,0],["2024-09-26",23361.28,23361.28,23361.28,23361.28,100],["2024-09-27",23361.28,23361.28,23361.28,23361.28,0],["2024-09-30",23361.28,23361.28,23361.28,23361.28,0],["2024-10-01",23361.28,23361.28,23361.28,23361.28,0],["2024-10-02",23361.28,23361.28,23361.28,23361.28,0],["2024-10-03",23361.28,23361.28,23361.28,23361.28,0],["2024-10-04",23361.28,23361.28,23361.28,23361.28,0],["2024-10-07",23361.28,23361.28,23361.28,23361.28,0],["2024-10-08",23361.28,23361.28,23361.28,23361.28,0],["2024-10-09",23361.28,23361.28,23361.28,23361.28,0],["2024-10-10",23361.28,23361.28,23361.28,23361.28,0],["2024-10-11",23361.28,23361.28,21942.92,21942.92,700],["2024-10-14",21942.92,21942.92,21942.92,21942.92,200],["2024-10-15",22360.08,22360.08,22360.08,22360.08,100],["2024-10-16",22360.08,22360.08,22360.08,22360.08,0],["2024-10-17",22109.78,22109.78,22109.78,22109.78,200],["2024-10-18",22109.78,22109.78,22109.78,22109.78,0],["2024-10-21",22109.78,22109.78,22109.78,22109.78,0],["2024-10-22",22109.78,22109.78,22109.78,22109.78,0],["2024-10-23",22109.78,22109.78,22109.78,22109.78,0],["2024-10-24",22109.78,22109.78,22109.78,22109.78,0],["2024-10-25",22193.21,22360.08,22193.21,22193.21,2200],["2024-10-28",22193.21,22193.21,22193.21,22193.21,0],["2024-10-29",22193.21,22193.21,22193.21,22193.21,0],["2024-10-30",22193.21,22193.21,22193.21,22193.21,0],["2024-10-31",22193.21,22193.21,22193.21,22193.21,0],["2024-11-01",22193.21,22193.21,22193.21,22193.21,0],["2024-11-04",22193.21,22193.21,22193.21,22193.21,0],["2024-11-05",22193.21,22193.21,22193.21,22193.21,0],["2024-11-06",20023.95,20023.95,20023.95,20023.95,100],["2024-11-07",22026.35,22026.35,22026.35,22026.35,200],["2024-11-08",23277.85,24195.61,21192.02,24195.61,1800],["2024-11-11",24112.18,24112.18,24112.18,24112.18,100],["2024-11-12",24112.18,24112.18,24112.18,24112.18,0],["2024-11-13",24112.18,24112.18,24112.18,24112.18,0],["2024-11-14",24112.18,24112.18,24112.18,24112.18,0],["2024-11-15",24112.18,24112.18,24112.18,24112.18,0],["2024-11-18",24112.18,24112.18,24112.18,24112.18,0],["2024-11-19",24112.18,24112.18,24112.18,24112.18,0],["2024-11-20",24112.18,24112.18,24112.18,24112.18,0],["2024-11-21",24112.18,24112.18,24112.18,24112.18,0],["2024-11-22",24112.18,24112.18,24112.18,24112.18,0],["2024-11-25",24112.18,24112.18,24112.18,24112.18,0],["2024-11-26",24112.18,24112.18,24112.18,24112.18,0],["2024-11-27",24028.74,24028.74,24028.74,24028.74,100],["2024-11-28",24028.74,24028.74,24028.74,24028.74,0],["2024-11-29",24028.74,24028.74,24028.74,24028.74,0],["2024-12-02",24028.74,24028.74,24028.74,24028.74,0],["2024-12-03",24028.74,24028.74,24028.74,24028.74,0],["2024-12-04",24028.74,24028.74,24028.74,24028.74,100],["2024-12-05",22526.95,24028.74,22526.95,24028.74,700],["2024-12-06",24028.74,24028.74,24028.74,24028.74,0],["2024-12-09",24028.74,24028.74,24028.74,24028.74,0],["2024-12-10",24028.74,24028.74,24028.74,24028.74,0],["2024-12-11",24028.74,24028.74,24028.74,24028.74,0],["2024-12-12",24028.74,24028.74,24028.74,24028.74,0],["2024-12-13",22526.95,22526.95,22526.95,22526.95,400],["2024-12-16",22526.95,22526.95,22526.95,22526.95,100],["2024-12-17",22526.95,22526.95,22526.95,22526.95,0],["2024-12-18",22526.95,22526.95,22526.95,22526.95,0],["2024-12-19",22526.95,22526.95,22526.95,22526.95,0],["2024-12-20",22526.95,22526.95,22526.95,22526.95,0],["2024-12-23",22526.95,22526.95,22526.95,22526.95,200],["2024-12-24",22526.95,22526.95,22526.95,22526.95,5062],["2024-12-25",22526.95,22526.95,22526.95,22526.95,0],["2024-12-26",22526.95,22526.95,22526.95,22526.95,200],["2024-12-27",22526.95,22526.95,22526.95,22526.95,0],["2024-12-30",22526.95,22526.95,22526.95,22526.95,0],["2024-12-31",22526.95,22526.95,22526.95,22526.95,0],["2025-01-02",22526.95,22526.95,22526.95,22526.95,0],["2025-01-03",22526.95,22526.95,22526.95,22526.95,0],["2025-01-06",22526.95,22526.95,22526.95,22526.95,0],["2025-01-07",22526.95,22526.95,22526.95,22526.95,0],["2025-01-08",22526.95,22526.95,22526.95,22526.95,0],["2025-01-09",22526.95,22526.95,22526.95,22526.95,0],["2025-01-10",22526.95,22526.95,22526.95,22526.95,0],["2025-01-13",22526.95,22526.95,22526.95,22526.95,300],["2025-01-14",22526.95,22526.95,22526.95,22526.95,0],["2025-01-15",22526.95,22526.95,22526.95,22526.95,0],["2025-01-16",22610.38,22610.38,22610.38,22610.38,100],["2025-01-17",22610.38,22610.38,22610.38,22610.38,0],["2025-01-20",22526.95,22526.95,22526.95,22526.95,200],["2025-01-21",22526.95,22526.95,22526.95,22526.95,100],["2025-01-22",22526.95,22526.95,22526.95,22526.95,0],["2025-01-23",22526.95,22526.95,22526.95,22526.95,0],["2025-01-24",22526.95,22526.95,22526.95,22526.95,0],["2025-02-03",22526.95,22526.95,22526.95,22526.95,0],["2025-02-04",22526.95,22526.95,22526.95,22526.95,0],["2025-02-05",22526.95,22526.95,22526.95,22526.95,0],["2025-02-06",22944.11,22944.11,22026.35,22026.35,800],["2025-02-07",22276.65,22276.65,22109.78,22109.78,1000],["2025-02-10",24279.04,24279.04,24112.18,24279.04,600],["2025-02-11",26531.74,26531.74,26531.74,26531.74,100],["2025-02-12",23945.31,24195.61,23945.31,24195.61,500],["2025-02-13",24195.61,24195.61,24195.61,24195.61,0],["2025-02-14",24195.61,24279.04,24195.61,24279.04,200],["2025-02-17",26531.74,26531.74,26531.74,26531.74,600],["2025-02-18",26531.74,26698.6,26531.74,26698.6,800],["2025-02-19",29201.6,29368.46,26698.6,26698.6,800],["2025-02-20",27950.1,29368.46,26782.04,26782.04,1200],["2025-02-21",26948.9,26948.9,26948.9,26948.9,500],["2025-02-24",27032.34,27199.2,27032.34,27199.2,600],["2025-02-25",27199.2,27199.2,27115.77,27115.77,2400],["2025-02-26",27199.2,27199.2,27199.2,27199.2,500],["2025-02-27",29201.6,29201.6,29201.6,29201.6,100],["2025-02-28",29034.73,29034.73,29034.73,29034.73,100],["2025-03-03",28784.43,28784.43,28784.43,28784.43,1000],["2025-03-04",28784.43,28784.43,28784.43,28784.43,0],["2025-03-05",27616.37,27616.37,26281.44,26698.6,1000],["2025-03-06",26698.6,26698.6,26698.6,26698.6,0],["2025-03-07",26615.17,26615.17,26615.17,26615.17,100],["2025-03-10",25864.27,25864.27,25864.27,25864.27,4800],["2025-03-11",25029.94,25447.11,25029.94,25447.11,2400],["2025-03-12",27202.08,27991.82,24306.37,24306.37,500],["2025-03-13",24569.62,24569.62,24569.62,24569.62,100],["2025-03-14",24569.62,24569.62,24569.62,24569.62,0],["2025-03-17",24832.87,24832.87,24832.87,24832.87,200],["2025-03-18",24832.87,24832.87,24832.87,24832.87,300],["2025-03-19",24832.87,24832.87,24832.87,24832.87,0],["2025-03-20",24832.87,24832.87,24832.87,24832.87,0],["2025-03-21",25008.36,25008.36,25008.36,25008.36,100],["2025-03-24",25008.36,25008.36,25008.36,25008.36,0],["2025-03-25",25008.36,25008.36,25008.36,25008.36,0],["2025-03-26",24920.62,24920.62,24920.62,24920.62,200],["2025-03-27",24920.62,24920.62,24920.62,24920.62,100],["2025-03-28",24920.62,25710.35,24920.62,25710.35,2400],["2025-03-31",24569.62,24569.62,24569.62,24569.62,100],["2025-04-01",25622.6,25622.6,25622.6,25622.6,1000],["2025-04-02",25622.6,25622.6,25622.6,25622.6,100],["2025-04-03",25622.6,25622.6,25622.6,25622.6,0],["2025-04-04",25534.86,25534.86,25359.36,25359.36,300],["2025-04-08",24569.62,24569.62,24569.62,24569.62,500],["2025-04-09",23867.63,23867.63,23867.63,23867.63,200],["2025-04-10",24306.37,24306.37,24306.37,24306.37,200],["2025-04-11",24306.37,24306.37,24306.37,24306.37,0],["2025-04-14",26324.59,26324.59,26324.59,26324.59,100],["2025-04-15",26324.59,26324.59,26324.59,26324.59,5375],["2025-04-16",23867.63,23867.63,23867.63,23867.63,200],["2025-04-17",23867.63,23867.63,23867.63,23867.63,0],["2025-04-18",23253.39,23253.39,23253.39,23253.39,200],["2025-04-21",22814.65,22814.65,22814.65,22814.65,400],["2025-04-22",25096.11,25096.11,25096.11,25096.11,1300],["2025-04-23",25096.11,25096.11,25096.11,25096.11,100],["2025-04-24",25096.11,25096.11,25096.11,25096.11,0],["2025-04-25",25096.11,25096.11,25096.11,25096.11,0],["2025-04-28",26500.09,26500.09,26500.09,26500.09,200],["2025-04-29",26500.09,26500.09,26500.09,26500.09,0],["2025-05-05",26500.09,26500.09,26500.09,26500.09,0],["2025-05-06",26500.09,26500.09,26500.09,26500.09,1200],["2025-05-07",24130.88,26500.09,23867.63,23867.63,2800],["2025-05-08",24043.13,24043.13,24043.13,24043.13,700],["2025-05-09",26149.1,26412.34,26061.35,26149.1,3700],["2025-05-12",26149.1,26149.1,26149.1,26149.1,100],["2025-05-13",24569.62,24569.62,24569.62,24569.62,100],["2025-05-14",24569.62,24569.62,24569.62,24569.62,2600],["2025-05-15",24569.62,24569.62,24569.62,24569.62,4900],["2025-05-16",24569.62,24569.62,24569.62,24569.62,0],["2025-05-19",24569.62,24569.62,24569.62,24569.62,0],["2025-05-20",24569.62,24569.62,23925.47,24017.49,800],["2025-05-21",25765.89,25765.89,24017.49,24017.49,200],["2025-05-22",24017.49,24017.49,24017.49,24017.49,0],["2025-05-23",24017.49,24017.49,24017.49,24017.49,0],["2025-05-26",25581.85,25765.89,25581.85,25765.89,2400],["2025-05-27",25765.89,25765.89,25673.87,25673.87,400],["2025-05-28",25673.87,25857.92,24109.52,24109.52,5000],["2025-05-29",24109.52,24109.52,24109.52,24109.52,0],["2025-05-30",24845.68,24845.68,24845.68,24845.68,400],["2025-06-02",23649.41,23649.41,23005.26,23005.26,7900],["2025-06-03",23005.26,23005.26,23005.26,23005.26,0],["2025-06-04",25305.79,25305.79,25305.79,25305.79,100],["2025-06-05",25857.92,26226.0,25857.92,26226.0,400],["2025-06-06",26226.0,26226.0,26226.0,26226.0,0],["2025-06-09",26226.0,26226.0,26226.0,26226.0,0],["2025-06-10",26226.0,26226.0,26226.0,26226.0,0],["2025-06-11",26226.0,26226.0,26226.0,26226.0,0],["2025-06-12",25765.89,25765.89,25765.89,25765.89,100],["2025-06-13",25765.89,25765.89,25765.89,25765.89,0],["2025-06-16",25765.89,25765.89,25765.89,25765.89,0],["2025-06-17",25765.89,25765.89,25765.89,25765.89,0],["2025-06-18",25765.89,25765.89,25765.89,25765.89,0],["2025-06-19",25765.89,25765.89,25765.89,25765.89,0],["2025-06-20",25765.89,25765.89,25765.89,25765.89,0],["2025-06-23",25765.89,25765.89,25765.89,25765.89,0],["2025-06-24",25765.89,25765.89,25765.89,25765.89,0],["2025-06-25",25765.89,25765.89,25765.89,25765.89,0],["2025-06-26",25765.89,25765.89,25765.89,25765.89,0],["2025-06-27",25765.89,25765.89,25765.89,25765.89,0],["2025-06-30",25765.89,25765.89,25765.89,25765.89,0],["2025-07-01",26594.08,26594.08,26594.08,26594.08,3000],["2025-07-02",26594.08,26594.08,26594.08,26594.08,0],["2025-07-03",26594.08,26594.08,26594.08,26594.08,0],["2025-07-04",26594.08,26594.08,26594.08,26594.08,0],["2025-07-07",26594.08,26594.08,26594.08,26594.08,0],["2025-07-08",26594.08,26594.08,26594.08,26594.08,0],["2025-07-09",26594.08,26594.08,26594.08,26594.08,0],["2025-07-10",26594.08,26594.08,26594.08,26594.08,0],["2025-07-11",26594.08,26594.08,26594.08,26594.08,0],["2025-07-14",24385.58,24385.58,24385.58,24385.58,300],["2025-07-15",24385.58,24385.58,24385.58,24385.58,0],["2025-07-16",24385.58,24385.58,24385.58,24385.58,0],["2025-07-17",24385.58,24385.58,24385.58,24385.58,0],["2025-07-18",24385.58,24385.58,24385.58,24385.58,0],["2025-07-21",24385.58,24385.58,24385.58,24385.58,0],["2025-07-22",25765.89,25765.89,25765.89,25765.89,100],["2025-07-23",25765.89,25765.89,25765.89,25765.89,0],["2025-07-24",25765.89,25765.89,25765.89,25765.89,1300],["2025-07-25",25765.89,25765.89,25765.89,25765.89,100],["2025-07-28",25765.89,25765.89,25765.89,25765.89,100],["2025-07-29",25765.89,25765.89,25765.89,25765.89,0],["2025-07-30",25765.89,25765.89,25765.89,25765.89,0],["2025-07-31",25765.89,25765.89,25765.89,25765.89,0],["2025-08-01",25765.89,25765.89,25765.89,25765.89,0],["2025-08-04",25765.89,25765.89,25765.89,25765.89,700],["2025-08-05",25765.89,25765.89,25765.89,25765.89,0],["2025-08-06",25765.89,25765.89,25765.89,25765.89,0],["2025-08-07",26594.08,27054.19,24937.7,24937.7,2200],["2025-08-08",22637.18,27422.27,22637.18,27422.27,1400],["2025-08-11",27422.27,27422.27,25029.73,25029.73,200],["2025-08-12",25029.73,25029.73,25029.73,25029.73,0],["2025-08-13",23189.3,23189.3,23189.3,23189.3,100],["2025-08-14",25489.83,25489.83,25489.83,25489.83,1400],["2025-08-15",24017.49,24017.49,24017.49,24017.49,100],["2025-08-18",26410.04,26410.04,24109.52,24109.52,2600],["2025-08-19",22269.09,22269.09,22269.09,22269.09,100],["2025-08-20",24477.6,24477.6,24477.6,24477.6,200],["2025-08-21",24477.6,24477.6,24477.6,24477.6,0],["2025-08-22",24477.6,24477.6,24477.6,24477.6,0],["2025-08-25",24569.62,26778.13,24477.6,24477.6,2000],["2025-08-26",22085.05,22085.05,22085.05,22085.05,100],["2025-08-27",24293.56,24293.56,24293.56,24293.56,100],["2025-08-28",24293.56,24293.56,24293.56,24293.56,0],["2025-08-29",23925.47,26686.1,23925.47,24017.49,1100],["2025-09-03",24017.49,24017.49,24017.49,24017.49,0],["2025-09-04",24017.49,24017.49,24017.49,24017.49,0],["2025-09-05",24017.49,24017.49,24017.49,24017.49,0],["2025-09-08",24017.49,24017.49,24017.49,24017.49,0],["2025-09-09",24017.49,24017.49,24017.49,24017.49,0],["2025-09-10",24017.49,24017.49,24017.49,24017.49,0],["2025-09-11",24017.49,24017.49,24017.49,24017.49,0],["2025-09-12",24017.49,24017.49,24017.49,24017.49,0],["2025-09-15",24017.49,24017.49,24017.49,24017.49,0],["2025-09-16",23925.47,23925.47,23925.47,23925.47,700],["2025-09-17",23925.47,23925.47,23925.47,23925.47,0],["2025-09-18",23925.47,23925.47,23925.47,23925.47,0],["2025-09-19",23925.47,23925.47,23925.47,23925.47,0],["2025-09-22",23925.47,23925.47,23925.47,23925.47,2900],["2025-09-23",23925.47,23925.47,23925.47,23925.47,0],["2025-09-24",23925.47,23925.47,23925.47,23925.47,0],["2025-09-25",22361.12,22361.12,22361.12,22361.12,100],["2025-09-26",24569.62,24569.62,24569.62,24569.62,200],["2025-09-29",22729.2,22729.2,22729.2,22729.2,100],["2025-09-30",24937.7,24937.7,22913.24,24937.7,800],["2025-10-01",23097.28,26686.1,23097.28,23465.37,1600],["2025-10-02",25765.89,25765.89,24017.49,24201.54,1300],["2025-10-03",24201.54,24201.54,24201.54,24201.54,0],["2025-10-06",24201.54,24201.54,24201.54,24201.54,0],["2025-10-07",24201.54,24201.54,24201.54,24201.54,0],["2025-10-08",24201.54,24201.54,24201.54,24201.54,0],["2025-10-09",24201.54,24201.54,24201.54,24201.54,0],["2025-10-10",24201.54,24201.54,24201.54,24201.54,0],["2025-10-13",24293.56,24293.56,24293.56,24293.56,400],["2025-10-14",26226.0,26226.0,23281.33,23281.33,600],["2025-10-15",25581.85,25581.85,25581.85,25581.85,100],["2025-10-16",23281.33,23281.33,23189.3,23189.3,600],["2025-10-17",23189.3,23189.3,23189.3,23189.3,0],["2025-10-20",25489.83,25489.83,21901.01,25213.77,700],["2025-10-21",25213.77,25213.77,25213.77,25213.77,0],["2025-10-22",25213.77,25213.77,25213.77,25213.77,0],["2025-10-23",25213.77,25213.77,25213.77,25213.77,0],["2025-10-24",25213.77,25213.77,25213.77,25213.77,0],["2025-10-27",25213.77,25213.77,25213.77,25213.77,0],["2025-10-28",25213.77,25213.77,25213.77,25213.77,0],["2025-10-29",25213.77,25213.77,25213.77,25213.77,0],["2025-10-30",25213.77,25213.77,25213.77,25213.77,0],["2025-10-31",26962.17,26962.17,26962.17,26962.17,600],["2025-11-03",26962.17,26962.17,26962.17,26962.17,0],["2025-11-04",26962.17,26962.17,26962.17,26962.17,100],["2025-11-05",26962.17,29446.74,26962.17,29446.74,400],["2025-11-06",29446.74,29446.74,29446.74,29446.74,0],["2025-11-07",29446.74,29446.74,29446.74,29446.74,0],["2025-11-10",29446.74,29446.74,29446.74,29446.74,0],["2025-11-11",29446.74,29446.74,29446.74,29446.74,0],["2025-11-12",29446.74,29446.74,29446.74,29446.74,0],["2025-11-13",29446.74,29446.74,29446.74,29446.74,0],["2025-11-14",29446.74,29446.74,29446.74,29446.74,0],["2025-11-17",29446.74,29446.74,29446.74,29446.74,0],["2025-11-18",29446.74,29446.74,29446.74,29446.74,0],["2025-11-19",27606.32,27606.32,27606.32,27606.32,100],["2025-11-20",24845.68,24845.68,24845.68,24845.68,100],["2025-11-21",27330.25,27330.25,22637.18,22821.22,500],["2025-11-24",22821.22,22821.22,22821.22,22821.22,0],["2025-11-25",22821.22,22821.22,22821.22,22821.22,0],["2025-11-26",22821.22,22821.22,22821.22,22821.22,0],["2025-11-27",22821.22,22821.22,22821.22,22821.22,0],["2025-11-28",22821.22,22821.22,22821.22,22821.22,0],["2025-12-01",22821.22,22821.22,22821.22,22821.22,0],["2025-12-02",25029.73,25029.73,25029.73,25029.73,100],["2025-12-03",25029.73,25029.73,25029.73,25029.73,0],["2025-12-04",25029.73,25029.73,25029.73,25029.73,0],["2025-12-05",25029.73,25029.73,25029.73,25029.73,0],["2025-12-08",25029.73,25029.73,25029.73,25029.73,0],["2025-12-09",25029.73,25029.73,25029.73,25029.73,0],["2025-12-10",25121.75,25121.75,25121.75,25121.75,100],["2025-12-11",24937.7,25765.89,24937.7,25765.89,400],["2025-12-12",25765.89,25765.89,25765.89,25765.89,0],["2025-12-15",25765.89,25765.89,25765.89,25765.89,0],["2025-12-16",25765.89,25765.89,25765.89,25765.89,0],["2025-12-17",25765.89,25765.89,25765.89,25765.89,100],["2025-12-18",25765.89,25765.89,25765.89,25765.89,0],["2025-12-19",23189.3,23189.3,23189.3,23189.3,900],["2025-12-22",25489.83,25489.83,25489.83,25489.83,100],["2025-12-23",25765.89,25765.89,25765.89,25765.89,100],["2025-12-24",25765.89,25765.89,25765.89,25765.89,0],["2025-12-25",25765.89,25765.89,25765.89,25765.89,0],["2025-12-26",25765.89,25765.89,25765.89,25765.89,0],["2025-12-29",25765.89,25765.89,25765.89,25765.89,0],["2025-12-30",25765.89,25765.89,25765.89,25765.89,0],["2025-12-31",25765.89,25765.89,25765.89,25765.89,0],["2026-01-05",25765.89,25765.89,25765.89,25765.89,0],["2026-01-06",25765.89,25765.89,25765.89,25765.89,0],["2026-01-07",25765.89,25765.89,25765.89,25765.89,0],["2026-01-08",25765.89,25765.89,25765.89,25765.89,0],["2026-01-09",25765.89,25765.89,25765.89,25765.89,0],["2026-01-12",25765.89,25765.89,25765.89,25765.89,0],["2026-01-13",25765.89,25765.89,25765.89,25765.89,0],["2026-01-14",25765.89,25765.89,25765.89,25765.89,0],["2026-01-15",25765.89,25765.89,25765.89,25765.89,0],["2026-01-16",25765.89,25765.89,25765.89,25765.89,0],["2026-01-19",25765.89,25765.89,25765.89,25765.89,0],["2026-01-20",25765.89,25765.89,25765.89,25765.89,0],["2026-01-21",25765.89,25765.89,25765.89,25765.89,0],["2026-01-22",28342.48,28342.48,28250.46,28342.48,700],["2026-01-23",25581.85,25581.85,25581.85,25581.85,100],["2026-01-26",27606.32,27606.32,27606.32,27606.32,100],["2026-01-27",27606.32,27606.32,27606.32,27606.32,100],["2026-01-28",27606.32,27606.32,27606.32,27606.32,0],["2026-01-29",27606.32,27606.32,27606.32,27606.32,0],["2026-01-30",24937.7,24937.7,24937.7,24937.7,100],["2026-02-02",27422.27,27422.27,27422.27,27422.27,100],["2026-02-03",27606.32,27606.32,24937.7,27606.32,900],["2026-02-04",27698.34,27698.34,27698.34,27698.34,100],["2026-02-05",27606.32,27606.32,25949.94,25949.94,700],["2026-02-06",25949.94,25949.94,25949.94,25949.94,0],["2026-02-09",25949.94,25949.94,25949.94,25949.94,0],["2026-02-10",27606.32,27606.32,27606.32,27606.32,100],["2026-02-11",27606.32,27606.32,27606.32,27606.32,0],["2026-02-12",27606.32,27606.32,27606.32,27606.32,0],["2026-02-13",30090.88,30366.95,28618.55,28618.55,1300],["2026-02-23",30366.95,31471.2,29354.72,31471.2,2700],["2026-02-24",31471.2,34599.92,28342.48,28342.48,1800],["2026-02-25",28342.48,28342.48,28342.48,28342.48,0],["2026-02-26",30954.25,31147.71,28052.29,28052.29,500],["2026-02-27",28052.29,28052.29,28052.29,28052.29,0],["2026-03-02",30760.78,30760.78,30760.78,30760.78,200],["2026-03-03",30954.25,31921.57,30954.25,31921.57,1400],["2026-03-04",29986.93,29986.93,29890.2,29890.2,300],["2026-03-05",26988.24,26988.24,26988.24,26988.24,1200],["2026-03-06",26988.24,26988.24,26988.24,26988.24,0],["2026-03-09",26988.24,26988.24,26988.24,26988.24,100],["2026-03-10",26988.24,26988.24,26988.24,26988.24,0],["2026-03-11",26988.24,26988.24,26988.24,26988.24,0],["2026-03-12",26988.24,26988.24,26988.24,26988.24,0],["2026-03-13",26988.24,26988.24,26988.24,26988.24,0],["2026-03-16",26988.24,26988.24,26988.24,26988.24,0],["2026-03-17",26988.24,26988.24,26988.24,26988.24,0],["2026-03-18",26988.24,26988.24,26988.24,26988.24,143187],["2026-03-19",26988.24,26988.24,26988.24,26988.24,0],["2026-03-20",26988.24,26988.24,26988.24,26988.24,0],["2026-03-23",26988.24,26988.24,26988.24,26988.24,0],["2026-03-24",26988.24,26988.24,26988.24,26988.24,0],["2026-03-25",26988.24,26988.24,26988.24,26988.24,0],["2026-03-26",26988.24,26988.24,26988.24,26988.24,0],["2026-03-27",29600.0,29600.0,29600.0,29600.0,100],["2026-03-30",29600.0,29600.0,29600.0,29600.0,0],["2026-03-31",29600.0,29600.0,29600.0,29600.0,0],["2026-04-01",29600.0,29600.0,29600.0,29600.0,0],["2026-04-02",29600.0,29600.0,29600.0,29600.0,0],["2026-04-03",29600.0,29600.0,29600.0,29600.0,0],["2026-04-06",29600.0,29600.0,29600.0,29600.0,0],["2026-04-07",29600.0,29600.0,29600.0,29600.0,0],["2026-04-08",29600.0,29600.0,29600.0,29600.0,0],["2026-04-09",26698.04,26698.04,26698.04,26698.04,100],["2026-04-10",26698.04,26698.04,26698.04,26698.04,0],["2026-04-13",26698.04,26698.04,26698.04,26698.04,0],["2026-04-14",26698.04,26698.04,26698.04,26698.04,0],["2026-04-15",24086.27,24086.27,24086.27,24086.27,100],["2026-04-16",26407.84,26407.84,26407.84,26407.84,100],["2026-04-17",26407.84,26407.84,26407.84,26407.84,0],["2026-04-20",26407.84,26407.84,26407.84,26407.84,0],["2026-04-21",26407.84,26407.84,26407.84,26407.84,0],["2026-04-22",26407.84,26407.84,26407.84,26407.84,0],["2026-04-23",26407.84,26407.84,26407.84,26407.84,0],["2026-04-24",26407.84,26407.84,26407.84,26407.84,0],["2026-04-28",26407.84,26407.84,26407.84,26407.84,0],["2026-04-29",26407.84,26407.84,26407.84,26407.84,300],["2026-05-04",26407.84,26407.84,26407.84,26407.84,0],["2026-05-05",29019.61,29019.61,24086.27,24086.27,1300],["2026-05-06",26407.84,26407.84,26407.84,26407.84,100],["2026-05-07",28826.14,28826.14,28826.14,28826.14,100],["2026-05-08",28826.14,28826.14,28826.14,28826.14,0],["2026-05-11",28826.14,28826.14,28826.14,28826.14,0],["2026-05-12",28826.14,28826.14,28826.14,28826.14,0],["2026-05-13",28729.41,28826.14,28729.41,28826.14,200],["2026-05-14",28826.14,28826.14,26020.92,26020.92,200],["2026-05-15",28535.95,28535.95,23505.88,28535.95,1700],["2026-05-18",29986.93,29986.93,29986.93,29986.93,600],["2026-05-19",29986.93,29986.93,29986.93,29986.93,0],["2026-05-20",29986.93,32888.89,29986.93,32888.89,300],["2026-05-21",29696.73,36177.78,29600.0,29600.0,3600],["2026-05-22",29600.0,29600.0,29600.0,29600.0,2200],["2026-05-25",29600.0,29600.0,29600.0,29600.0,0],["2026-05-26",29600.0,29600.0,29600.0,29600.0,0],["2026-05-27",29600.0,29600.0,29600.0,29600.0,0],["2026-05-28",31000.0,31000.0,30000.0,30000.0,300],["2026-05-29",30000.0,30000.0,30000.0,30000.0,0],["2026-06-01",30000.0,30000.0,30000.0,30000.0,0],["2026-06-02",30000.0,30000.0,30000.0,30000.0,0],["2026-06-03",30000.0,30000.0,30000.0,30000.0,0],["2026-06-04",30000.0,30000.0,30000.0,30000.0,0],["2026-06-05",30000.0,30000.0,30000.0,30000.0,0],["2026-06-08",30000.0,30000.0,30000.0,30000.0,0],["2026-06-09",30000.0,30000.0,30000.0,30000.0,0],["2026-06-10",30000.0,30000.0,30000.0,30000.0,0],["2026-06-11",30000.0,30000.0,30000.0,30000.0,0],["2026-06-12",30000.0,30000.0,30000.0,30000.0,0],["2026-06-15",30000.0,30000.0,30000.0,30000.0,0],["2026-06-16",30000.0,30000.0,30000.0,30000.0,0],["2026-06-17",30000.0,30000.0,30000.0,30000.0,0],["2026-06-18",30000.0,30000.0,30000.0,30000.0,100],["2026-06-19",30000.0,30000.0,30000.0,30000.0,0],["2026-06-22",30000.0,30000.0,30000.0,30000.0,100],["2026-06-23",30000.0,30000.0,30000.0,30000.0,0],["2026-06-24",30000.0,30000.0,30000.0,30000.0,0],["2026-06-25",30000.0,30000.0,30000.0,30000.0,200],["2026-06-26",30000.0,30000.0,30000.0,30000.0,0],["2026-06-29",30000.0,30000.0,30000.0,30000.0,0],["2026-06-30",30000.0,30000.0,30000.0,30000.0,400],["2026-07-01",30000.0,30000.0,30000.0,30000.0,100],["2026-07-02",30000.0,30000.0,30000.0,30000.0,0],["2026-07-03",30000.0,30000.0,30000.0,30000.0,0],["2026-07-06",30000.0,30000.0,30000.0,30000.0,0],["2026-07-07",30000.0,30000.0,30000.0,30000.0,0],["2026-07-08",30000.0,30000.0,30000.0,30000.0,0],["2026-07-09",30000.0,30000.0,30000.0,30000.0,0],["2026-07-10",30000.0,30000.0,30000.0,30000.0,0],["2026-07-13",33000.0,33000.0,32500.0,32500.0,200],["2026-07-14",35700.0,35700.0,35500.0,35500.0,200],["2026-07-15",39000.0,39000.0,38600.0,38600.0,200],["2026-07-16",38600.0,38600.0,38600.0,38600.0,0],["2026-07-17",38600.0,38600.0,38600.0,38600.0,0],["2026-07-20",38600.0,38600.0,38600.0,38600.0,0],["2026-07-21",38500.0,38500.0,38500.0,38500.0,100],["2026-07-22",38500.0,38500.0,38500.0,38500.0,100],["2026-07-23",36000.0,38200.0,34700.0,35400.0,4800],["2026-07-24",38900.0,38900.0,38900.0,38900.0,100],["2026-07-27",38900.0,38900.0,38900.0,38900.0,0],["2026-07-28",38900.0,38900.0,38900.0,38900.0,0],["2026-07-29",42500.0,42500.0,42500.0,42500.0,100],["2026-07-30",38300.0,38300.0,38300.0,38300.0,100],["2026-07-31",38000.0,38000.0,38000.0,38000.0,200],["2026-08-03",34200.0,37400.0,34200.0,37400.0,300],["2026-08-04",33700.0,36900.0,33700.0,36900.0,200],["2026-08-05",36900.0,36900.0,36900.0,36900.0,0],["2026-08-06",36900.0,36900.0,36900.0,36900.0,0],["2026-08-07",37900.0,37900.0,37900.0,37900.0,100],["2026-08-10",37900.0,37900.0,37900.0,37900.0,0],["2026-08-11",37900.0,37900.0,37900.0,37900.0,0],["2026-08-12",36000.0,36000.0,36000.0,36000.0,100],["2026-08-13",33000.0,33000.0,32500.0,32500.0,1400],["2026-08-14",29300.0,32400.0,29300.0,32400.0,200],["2026-08-17",32400.0,32400.0,32400.0,32400.0,300],["2026-08-18",34500.0,35500.0,34500.0,35500.0,200],["2026-08-19",35500.0,35500.0,35500.0,35500.0,0],["2026-08-20",39000.0,39000.0,32000.0,38400.0,3300],["2026-08-21",34600.0,34600.0,34600.0,34600.0,2100],["2026-08-24",37700.0,37700.0,32500.0,32500.0,500],["2026-08-25",34600.0,34600.0,32000.0,32000.0,10300],["2026-08-26",34900.0,34900.0,31000.0,31800.0,1000],["2026-08-27",34900.0,34900.0,32000.0,32000.0,1200],["2026-08-28",31000.0,31700.0,31000.0,31700.0,600],["2026-09-03",32000.0,32000.0,32000.0,32000.0,4000],["2026-09-04",31500.0,32000.0,31500.0,31500.0,1800],["2026-09-07",32000.0,32000.0,31500.0,31500.0,3000],["2026-09-08",30000.0,31500.0,30000.0,31500.0,300],["2026-09-09",31500.0,31500.0,31500.0,31500.0,0],["2026-09-10",28500.0,29500.0,28500.0,29200.0,1300],["2026-09-11",32100.0,32100.0,32000.0,32000.0,400],["2026-09-14",32000.0,32000.0,32000.0,32000.0,300],["2026-09-15",35200.0,35200.0,35200.0,35200.0,100],["2026-09-16",31700.0,31700.0,31700.0,31700.0,100],["2026-09-17",30500.0,30500.0,30400.0,30400.0,3200],["2026-09-18",30000.0,30000.0,30000.0,30000.0,200],["2026-09-21",29000.0,30900.0,27300.0,30900.0,3900],["2026-09-22",29000.0,30800.0,29000.0,30800.0,600],["2026-09-23",28600.0,33800.0,28600.0,33800.0,400],["2026-09-24",30500.0,31900.0,30500.0,31900.0,200],["2026-09-25",30500.0,34900.0,30500.0,34900.0,300],["2026-09-28",31500.0,36500.0,31500.0,31500.0,1600],["2026-09-29",34600.0,34600.0,34600.0,34600.0,100],["2026-09-30",31200.0,36600.0,31200.0,36600.0,200],["2026-10-01",36600.0,36600.0,36600.0,36600.0,0],["2026-10-02",33000.0,33000.0,33000.0,33000.0,100],["2026-10-05",33000.0,33000.0,29700.0,29700.0,1000],["2026-10-06",27300.0,32000.0,27100.0,29600.0,1700],["2026-10-07",29600.0,29600.0,29600.0,29600.0,0],["2026-10-08",29600.0,29600.0,29600.0,29600.0,800],["2026-10-09",29600.0,29600.0,29600.0,29600.0,0],["2026-10-12",28100.0,28100.0,28100.0,28100.0,100]]}