{"sym":"SAF","index":false,"bars":[["2007-01-16",2906.38,3051.7,2906.38,3051.7,11870],["2007-01-17",3051.7,3204.28,3051.7,3051.7,11150],["2007-01-18",2906.38,2906.38,2899.11,2906.38,2200],["2007-01-19",2906.38,2971.77,2906.38,2971.77,3410],["2007-01-22",2826.45,2826.45,2826.45,2826.45,7540],["2007-01-23",2797.39,2797.39,2688.4,2797.39,4980],["2007-01-24",2761.06,2761.06,2688.4,2688.4,3280],["2007-01-25",2688.4,2688.4,2637.54,2652.07,3710],["2007-01-26",2652.07,2688.4,2652.07,2652.07,5830],["2007-01-29",2652.07,2724.73,2543.08,2543.08,15800],["2007-01-30",2615.74,2615.74,2615.74,2615.74,1000],["2007-01-31",2761.06,2797.39,2761.06,2797.39,780],["2007-02-01",2935.44,2935.44,2935.44,2935.44,730],["2007-02-02",3066.23,3066.23,3066.23,3066.23,1350],["2007-02-05",3066.23,3066.23,2913.65,2913.65,9750],["2007-02-06",3051.7,3051.7,3051.7,3051.7,8000],["2007-02-07",3051.7,3160.69,3051.7,3051.7,14700],["2007-02-08",3051.7,3124.36,2942.71,2942.71,11750],["2007-02-09",2913.65,2913.65,2797.39,2797.39,6980],["2007-02-12",2906.38,2935.44,2906.38,2935.44,4410],["2007-02-13",2993.57,3051.7,2993.57,2993.57,5080],["2007-02-14",3015.37,3073.5,3015.37,3051.7,9500],["2007-02-15",3051.7,3073.5,3051.7,3051.7,5050],["2007-02-26",3051.7,3124.36,3051.7,3124.36,4800],["2007-02-27",3197.02,3276.94,3197.02,3197.02,27950],["2007-02-28",3342.34,3356.87,3342.34,3356.87,24660],["2007-03-01",3523.99,3523.99,3523.99,3523.99,52880],["2007-03-02",3523.99,3669.3,3523.99,3632.97,28450],["2007-03-05",3632.97,3669.3,3632.97,3669.3,33170],["2007-03-06",3705.63,3778.29,3705.63,3778.29,59090],["2007-03-07",3959.94,3959.94,3959.94,3959.94,38770],["2007-03-08",3996.27,4141.59,3996.27,4141.59,54250],["2007-03-09",4323.24,4323.24,4323.24,4323.24,41500],["2007-03-12",4504.89,4504.89,4504.89,4504.89,32220],["2007-03-13",4504.89,4650.21,4432.23,4432.23,32020],["2007-03-14",4432.23,4432.23,4214.25,4214.25,16310],["2007-03-15",4068.93,4068.93,4068.93,4068.93,3580],["2007-03-16",3923.61,3923.61,3887.28,3887.28,10370],["2007-03-19",3996.27,4068.93,3996.27,4068.93,15750],["2007-03-20",4250.58,4250.58,4250.58,4250.58,22150],["2007-03-21",4250.58,4286.91,4250.58,4250.58,22620],["2007-03-22",4250.58,4250.58,4068.93,4068.93,5450],["2007-03-23",4068.93,4068.93,3887.28,3887.28,13900],["2007-03-26",3741.96,3741.96,3705.63,3705.63,7890],["2007-03-27",3705.63,3705.63,3523.99,3523.99,310],["2007-03-28",3349.6,3349.6,3349.6,3349.6,10510],["2007-03-29",3349.6,3516.72,3189.75,3516.72,16400],["2007-03-30",3669.3,3669.3,3669.3,3669.3,11310],["2007-04-02",3487.66,3487.66,3487.66,3487.66,8670],["2007-04-03",3313.27,3313.27,3313.27,3313.27,4900],["2007-04-04",3342.34,3473.12,3342.34,3473.12,15220],["2007-04-05",3473.12,3596.65,3473.12,3473.12,12360],["2007-04-06",3342.34,3342.34,3306.01,3342.34,13370],["2007-04-09",3342.34,3342.34,3342.34,3342.34,6400],["2007-04-10",3342.34,3342.34,3269.68,3342.34,2110],["2007-04-11",3342.34,3342.34,3269.68,3342.34,7520],["2007-04-12",3183.9,3470.6,3183.9,3183.9,6600],["2007-04-13",3025.46,3025.46,3025.46,3025.46,2460],["2007-04-16",2874.56,2942.46,2874.56,2874.56,9000],["2007-04-17",2731.21,2874.56,2731.21,2731.21,5800],["2007-04-18",2731.21,2867.02,2602.95,2867.02,9470],["2007-04-19",2904.74,3010.37,2904.74,2904.74,14480],["2007-04-20",2761.39,2867.02,2761.39,2761.39,4150],["2007-04-23",2716.12,2716.12,2633.13,2716.12,4000],["2007-04-24",2716.12,2791.57,2716.12,2791.57,2300],["2007-04-25",2791.57,2791.57,2685.94,2791.57,7080],["2007-05-02",2685.94,2829.29,2685.94,2685.94,900],["2007-05-03",2716.12,2791.57,2716.12,2716.12,1450],["2007-05-04",2716.12,2716.12,2685.94,2716.12,1770],["2007-05-07",2716.12,2738.75,2716.12,2716.12,4510],["2007-05-08",2851.93,2851.93,2851.93,2851.93,8650],["2007-05-09",2942.46,2987.73,2942.46,2942.46,14310],["2007-05-10",2829.29,2829.29,2814.2,2829.29,2030],["2007-05-11",2829.29,2867.02,2791.57,2867.02,1190],["2007-05-14",2942.46,2942.46,2942.46,2942.46,950],["2007-05-15",2980.19,3017.91,2980.19,2980.19,7030],["2007-05-16",2942.46,2980.19,2942.46,2942.46,4500],["2007-05-17",2836.84,2867.02,2799.11,2836.84,3100],["2007-05-18",2836.84,2867.02,2829.29,2836.84,7720],["2007-05-21",2836.84,2867.02,2836.84,2836.84,8210],["2007-05-22",2836.84,2867.02,2836.84,2851.93,10490],["2007-05-23",2987.73,2987.73,2987.73,2987.73,9350],["2007-05-24",3017.91,3131.08,3017.91,3017.91,18650],["2007-05-25",2980.19,3017.91,2942.46,2980.19,5120],["2007-05-28",2980.19,3017.91,2980.19,3017.91,6730],["2007-05-29",3093.36,3115.99,3093.36,3115.99,16750],["2007-05-30",3017.91,3093.36,2980.19,3017.91,5440],["2007-05-31",3017.91,3078.27,2957.55,3078.27,2400],["2007-06-01",3168.81,3229.17,3168.81,3229.17,13220],["2007-06-04",3372.52,3387.61,3372.52,3387.61,20970],["2007-06-05",3553.59,3553.59,3553.59,3553.59,21040],["2007-06-06",3727.12,3727.12,3727.12,3727.12,25290],["2007-06-07",3885.56,3885.56,3885.56,3885.56,46750],["2007-06-08",3885.56,3923.28,3696.94,3696.94,35140],["2007-06-11",3515.87,3515.87,3515.87,3515.87,2650],["2007-06-12",3515.87,3530.96,3342.34,3530.96,23880],["2007-06-13",3583.77,3621.49,3583.77,3621.49,13440],["2007-06-14",3659.22,3659.22,3659.22,3659.22,13350],["2007-06-15",3621.49,3621.49,3478.14,3478.14,4770],["2007-06-18",3432.87,3432.87,3334.79,3334.79,6450],["2007-06-19",3334.79,3334.79,3334.79,3334.79,7520],["2007-06-20",3334.79,3334.79,3297.07,3334.79,11570],["2007-06-21",3334.79,3455.51,3297.07,3395.15,9450],["2007-06-22",3395.15,3395.15,3266.89,3395.15,3000],["2007-06-25",3319.7,3319.7,3281.98,3319.7,9420],["2007-06-26",3319.7,3319.7,3281.98,3281.98,4550],["2007-06-27",3319.7,3319.7,3319.7,3319.7,7450],["2007-06-28",3244.25,3244.25,3244.25,3244.25,1820],["2007-06-29",3244.25,3244.25,3198.99,3206.53,4380],["2007-07-02",3168.81,3168.81,3048.09,3048.09,14940],["2007-07-03",2912.28,2912.28,2897.19,2912.28,7870],["2007-07-04",3048.09,3055.64,3048.09,3055.64,3900],["2007-07-05",3055.64,3168.81,2980.19,3017.91,14360],["2007-07-06",3017.91,3093.36,3017.91,3093.36,6050],["2007-07-09",3093.36,3131.08,2995.28,3093.36,4400],["2007-07-10",3093.36,3146.17,3093.36,3146.17,9020],["2007-07-11",3146.17,3191.44,3146.17,3191.44,8750],["2007-07-12",3191.44,3191.44,3040.55,3040.55,2900],["2007-07-13",3055.64,3123.54,3055.64,3123.54,5310],["2007-07-16",3123.54,3123.54,3093.36,3123.54,8300],["2007-07-17",3123.54,3161.26,3108.45,3161.26,7740],["2007-07-18",3161.26,3161.26,3161.26,3161.26,11000],["2007-07-19",3168.81,3206.53,3168.81,3206.53,8300],["2007-07-20",3206.53,3281.98,3206.53,3281.98,14820],["2007-07-23",3281.98,3395.15,3281.98,3319.7,12550],["2007-07-24",3319.7,3349.88,3281.98,3319.7,11050],["2007-07-25",3319.7,3319.7,3168.81,3176.35,10900],["2007-07-26",3176.35,3176.35,3078.27,3078.27,2400],["2007-07-27",3078.27,3093.36,3078.27,3078.27,9660],["2007-07-30",3100.9,3214.08,3100.9,3214.08,8500],["2007-07-31",3168.81,3168.81,3100.9,3100.9,6660],["2007-08-01",3100.9,3206.53,3093.36,3206.53,4980],["2007-08-02",3206.53,3236.71,3055.64,3236.71,2850],["2007-08-03",3093.36,3266.89,3093.36,3236.71,1110],["2007-08-06",3236.71,3236.71,3168.81,3168.81,3120],["2007-08-07",3168.81,3206.53,3161.26,3206.53,2400],["2007-08-08",3206.53,3206.53,3093.36,3093.36,3120],["2007-08-09",3093.36,3093.36,3017.91,3093.36,7000],["2007-08-10",3131.08,3131.08,3017.91,3093.36,6180],["2007-08-13",3017.91,3115.99,3017.91,3115.99,2670],["2007-08-14",3115.99,3115.99,3055.64,3093.36,3570],["2007-08-15",2957.55,3093.36,2942.46,2950.01,17970],["2007-08-16",3055.64,3055.64,2950.01,2957.55,12340],["2007-08-17",3078.27,3078.27,3002.82,3017.91,8770],["2007-08-20",3048.09,3048.09,3017.91,3017.91,2520],["2007-08-21",3131.08,3131.08,3017.91,3017.91,850],["2007-08-22",3017.91,3017.91,3017.91,3017.91,5280],["2007-08-23",2942.46,3017.91,2942.46,3017.91,740],["2007-08-24",3017.91,3017.91,3010.37,3010.37,300],["2007-08-27",3017.91,3017.91,2980.19,3010.37,3250],["2007-08-28",3010.37,3017.91,3010.37,3010.37,800],["2007-08-29",3010.37,3010.37,2942.46,2980.19,3120],["2007-08-30",2942.46,3017.91,2942.46,3017.91,4100],["2007-08-31",3017.91,3017.91,3017.91,3017.91,6680],["2007-09-04",3017.91,3168.81,3017.91,3168.81,9460],["2007-09-05",3168.81,3168.81,3093.36,3168.81,8160],["2007-09-06",3168.81,3168.81,3168.81,3168.81,3400],["2007-09-07",3168.81,3281.98,3168.81,3281.98,13580],["2007-09-10",3349.88,3349.88,3319.7,3319.7,26460],["2007-09-11",3357.43,3485.69,3319.7,3485.69,38500],["2007-09-12",3312.16,3485.69,3312.16,3312.16,21380],["2007-09-13",3357.43,3364.97,3319.7,3364.97,20840],["2007-09-14",3455.51,3455.51,3229.17,3312.16,9840],["2007-09-17",3364.97,3395.15,3364.97,3395.15,3300],["2007-09-18",3395.15,3395.15,3395.15,3395.15,110],["2007-09-19",3319.7,3395.15,3319.7,3380.06,9850],["2007-09-20",3357.43,3357.43,3334.79,3349.88,3600],["2007-09-21",3357.43,3357.43,3244.25,3319.7,6040],["2007-09-24",3319.7,3357.43,3244.25,3244.25,9550],["2007-09-25",3380.06,3380.06,3319.7,3380.06,6130],["2007-09-26",3470.6,3470.6,3387.61,3432.87,4570],["2007-09-27",3470.6,3470.6,3432.87,3463.05,11480],["2007-09-28",3470.6,3470.6,3470.6,3470.6,4200],["2007-10-01",3470.6,3470.6,3395.15,3425.33,18180],["2007-10-02",3425.33,3432.87,3395.15,3395.15,24040],["2007-10-03",3395.15,3395.15,3357.43,3395.15,38540],["2007-10-04",3402.7,3470.6,3372.52,3470.6,25500],["2007-10-05",3470.6,3470.6,3364.97,3364.97,19870],["2007-10-08",3395.15,3455.51,3387.61,3395.15,27440],["2007-10-09",3372.52,3425.33,3372.52,3395.15,16880],["2007-10-10",3395.15,3455.51,3319.7,3455.51,13300],["2007-10-11",3463.05,3583.77,3455.51,3583.77,49990],["2007-10-12",3583.77,3621.49,3546.05,3583.77,21970],["2007-10-15",3621.49,3757.3,3621.49,3757.3,33630],["2007-10-16",3923.28,3923.28,3923.28,3923.28,25930],["2007-10-17",4111.9,4111.9,4036.46,4111.9,87140],["2007-10-18",4187.35,4187.35,4036.46,4036.46,46180],["2007-10-19",3998.73,4111.9,3998.73,4111.9,51180],["2007-10-22",4111.9,4187.35,4111.9,4149.63,16010],["2007-10-23",4111.9,4111.9,3998.73,4036.46,25760],["2007-10-24",4149.63,4225.08,4149.63,4225.08,29600],["2007-10-25",4413.7,4413.7,4413.7,4413.7,17020],["2007-10-26",4602.31,4602.31,4451.42,4489.14,52840],["2007-10-29",4451.42,4489.14,4413.7,4451.42,17230],["2007-10-30",4300.52,4451.42,4262.8,4375.97,12260],["2007-10-31",4300.52,4338.25,4300.52,4300.52,8400],["2007-11-01",4300.52,4300.52,4262.8,4262.8,24820],["2007-11-02",4262.8,4262.8,4225.08,4225.08,10770],["2007-11-05",4074.18,4225.08,4074.18,4111.9,8450],["2007-11-06",4111.9,4187.35,4111.9,4187.35,8090],["2007-11-07",4375.97,4375.97,4225.08,4375.97,15850],["2007-11-08",4489.14,4489.14,4375.97,4375.97,7000],["2007-11-09",4375.97,4375.97,4225.08,4225.08,3910],["2007-11-12",4036.46,4036.46,4036.46,4036.46,500],["2007-11-13",3885.56,3885.56,3847.84,3847.84,4050],["2007-11-14",3885.56,3998.73,3885.56,3998.73,840],["2007-11-15",3847.84,3998.73,3847.84,3847.84,5740],["2007-11-16",3704.49,3847.84,3704.49,3727.12,11000],["2007-11-19",3885.56,3885.56,3885.56,3885.56,2900],["2007-11-20",4074.18,4074.18,4074.18,4074.18,2720],["2007-11-21",3885.56,3998.73,3885.56,3961.01,37870],["2007-11-22",3847.84,3961.01,3847.84,3961.01,6950],["2007-11-23",4074.18,4074.18,3961.01,3961.01,2640],["2007-11-26",3961.01,4074.18,3961.01,4074.18,1520],["2007-11-27",4225.08,4225.08,4225.08,4225.08,3400],["2007-11-28",4074.18,4111.9,4074.18,4111.9,5770],["2007-11-29",4074.18,4074.18,4074.18,4074.18,30],["2007-11-30",4036.46,4225.08,4036.46,4225.08,4090],["2007-12-03",4149.63,4262.8,4149.63,4262.8,8290],["2007-12-04",4338.25,4338.25,4225.08,4338.25,12000],["2007-12-05",4300.52,4300.52,4149.63,4149.63,17980],["2007-12-06",4149.63,4338.25,4074.18,4074.18,17750],["2007-12-07",4262.8,4262.8,4187.35,4225.08,2820],["2007-12-10",4111.9,4300.52,4111.9,4300.52,1750],["2007-12-11",4225.08,4225.08,4111.9,4225.08,2630],["2007-12-12",4149.63,4187.35,4149.63,4149.63,8070],["2007-12-13",4225.08,4225.08,4111.9,4225.08,2840],["2007-12-14",4300.52,4300.52,4036.46,4225.08,560],["2007-12-17",4111.9,4225.08,4111.9,4225.08,840],["2007-12-18",4074.18,4225.08,4074.18,4225.08,1220],["2007-12-19",4262.8,4375.97,4149.63,4375.97,2320],["2007-12-20",4375.97,4375.97,4187.35,4187.35,5510],["2007-12-21",4149.63,4300.52,4149.63,4300.52,2720],["2007-12-24",4225.08,4225.08,4225.08,4225.08,1000],["2007-12-25",4074.18,4225.08,4074.18,4225.08,820],["2007-12-26",4111.9,4225.08,4111.9,4225.08,2240],["2007-12-28",4149.63,4149.63,4149.63,4149.63,1000],["2008-01-02",4149.63,4149.63,4149.63,4149.63,570],["2008-01-03",4074.18,4074.18,4074.18,4074.18,2200],["2008-01-04",3998.73,4074.18,3998.73,4074.18,1510],["2008-01-07",4074.18,4074.18,3961.01,4074.18,1300],["2008-01-08",3961.01,4074.18,3961.01,4074.18,710],["2008-01-09",3998.73,4074.18,3998.73,4074.18,710],["2008-01-10",3998.73,3998.73,3923.28,3923.28,1990],["2008-01-11",4074.18,4074.18,3923.28,3923.28,910],["2008-01-14",3923.28,3923.28,3923.28,3923.28,2010],["2008-01-15",3727.12,3727.12,3727.12,3727.12,950],["2008-01-16",3885.56,3885.56,3885.56,3885.56,1110],["2008-01-17",3810.11,3810.11,3810.11,3810.11,3200],["2008-01-18",3712.03,3772.39,3696.94,3772.39,600],["2008-01-21",3810.11,3810.11,3810.11,3810.11,10],["2008-01-22",3998.73,3998.73,3696.94,3696.94,910],["2008-01-23",3523.41,3772.39,3523.41,3772.39,800],["2008-01-24",3772.39,3961.01,3772.39,3961.01,1360],["2008-01-25",3764.84,3764.84,3764.84,3764.84,910],["2008-01-28",3621.49,3772.39,3621.49,3772.39,1360],["2008-01-29",3621.49,3696.94,3621.49,3696.94,3980],["2008-01-30",3772.39,3810.11,3515.87,3515.87,28800],["2008-01-31",3681.85,3689.4,3583.77,3689.4,7660],["2008-02-01",3712.03,3712.03,3689.4,3689.4,3850],["2008-02-12",3591.31,3696.94,3508.32,3696.94,3210],["2008-02-13",3681.85,3681.85,3515.87,3515.87,2800],["2008-02-14",3613.95,3613.95,3515.87,3515.87,4300],["2008-02-15",3357.43,3515.87,3357.43,3364.97,4120],["2008-02-18",3455.51,3455.51,3447.96,3447.96,1800],["2008-02-19",3364.97,3576.22,3364.97,3576.22,410],["2008-02-20",3402.7,3432.87,3402.7,3402.7,5200],["2008-02-21",3236.71,3236.71,3236.71,3236.71,800],["2008-02-22",3078.27,3078.27,3078.27,3078.27,2420],["2008-02-25",3093.36,3168.81,3093.36,3168.81,7270],["2008-02-26",3319.7,3319.7,3010.37,3010.37,3580],["2008-02-27",3153.72,3153.72,2950.01,2950.01,200],["2008-02-28",2942.46,2980.19,2806.66,2806.66,7680],["2008-02-29",2670.85,2942.46,2670.85,2670.85,9250],["2008-03-03",2542.59,2565.22,2542.59,2565.22,22830],["2008-03-04",2436.96,2452.05,2436.96,2436.96,7300],["2008-03-05",2316.25,2316.25,2316.25,2316.25,6710],["2008-03-06",2429.42,2429.42,2429.42,2429.42,10],["2008-03-07",2550.14,2550.14,2550.14,2550.14,1190],["2008-03-10",2670.85,2670.85,2670.85,2670.85,7400],["2008-03-11",2768.93,2768.93,2550.14,2550.14,10030],["2008-03-12",2444.51,2663.31,2444.51,2663.31,3980],["2008-03-13",2678.4,2784.02,2663.31,2768.93,4000],["2008-03-14",2633.13,2829.29,2633.13,2640.67,4800],["2008-03-17",2519.96,2640.67,2519.96,2527.5,2090],["2008-03-18",2406.78,2406.78,2406.78,2406.78,3830],["2008-03-19",2338.88,2512.41,2301.16,2512.41,520],["2008-03-20",2602.95,2602.95,2391.69,2391.69,1530],["2008-03-21",2391.69,2391.69,2278.52,2278.52,1110],["2008-03-24",2278.52,2278.52,2263.43,2263.43,3110],["2008-03-25",2150.26,2263.43,2150.26,2263.43,11210],["2008-03-26",2165.35,2376.61,2165.35,2376.61,2360],["2008-03-27",2399.24,2399.24,2399.24,2399.24,10],["2008-03-28",2421.87,2421.87,2421.87,2421.87,86270],["2008-03-31",2444.51,2444.51,2444.51,2444.51,20],["2008-04-01",2467.14,2467.14,2467.14,2467.14,20],["2008-04-02",2489.78,2489.78,2489.78,2489.78,1500],["2008-04-03",2512.41,2512.41,2512.41,2512.41,2150],["2008-04-04",2535.05,2535.05,2535.05,2535.05,10],["2008-04-07",2580.31,2580.31,2580.31,2580.31,660],["2008-04-08",2535.05,2580.31,2535.05,2535.05,8240],["2008-04-09",2489.78,2489.78,2489.78,2489.78,1730],["2008-04-10",2444.51,2444.51,2444.51,2444.51,12510],["2008-04-11",2399.24,2399.24,2399.24,2399.24,100],["2008-04-16",2353.97,2353.97,2353.97,2353.97,3110],["2008-04-17",2308.7,2399.24,2308.7,2399.24,21780],["2008-04-18",2444.51,2444.51,2414.33,2444.51,23710],["2008-04-21",2489.78,2489.78,2482.23,2489.78,11670],["2008-04-22",2527.5,2535.05,2489.78,2535.05,19850],["2008-04-23",2486.91,2486.91,2486.91,2486.91,1820],["2008-04-24",2438.78,2438.78,2438.78,2438.78,790],["2008-04-25",2390.64,2390.64,2390.64,2390.64,1960],["2008-04-28",2350.53,2406.69,2350.53,2350.53,11680],["2008-04-29",2390.64,2390.64,2318.44,2390.64,7650],["2008-05-05",2390.64,2390.64,2350.53,2350.53,9030],["2008-05-06",2310.42,2310.42,2310.42,2310.42,1550],["2008-05-07",2270.31,2270.31,2270.31,2270.31,6910],["2008-05-08",2230.2,2230.2,2230.2,2230.2,8010],["2008-05-09",2190.09,2270.31,2190.09,2270.31,10970],["2008-05-12",2270.31,2270.31,2230.2,2230.2,590],["2008-05-13",2190.09,2190.09,2190.09,2190.09,2630],["2008-05-14",2149.98,2149.98,2149.98,2149.98,4200],["2008-05-15",2109.86,2109.86,2109.86,2109.86,2060],["2008-05-16",2109.86,2149.98,2069.75,2149.98,660],["2008-05-19",2166.02,2166.02,2133.93,2166.02,2350],["2008-05-20",2166.02,2166.02,2125.91,2125.91,1250],["2008-05-21",2085.8,2085.8,2085.8,2085.8,8220],["2008-05-22",2045.69,2045.69,2045.69,2045.69,4710],["2008-05-23",2005.57,2005.57,2005.57,2005.57,13000],["2008-05-26",1965.46,1965.46,1965.46,1965.46,1000],["2008-05-30",1933.37,1933.37,1933.37,1933.37,1050],["2008-06-02",1901.28,1933.37,1901.28,1901.28,350],["2008-06-03",1869.19,1869.19,1869.19,1869.19,10],["2008-06-04",1837.11,1837.11,1837.11,1837.11,140],["2008-06-05",1805.02,1805.02,1805.02,1805.02,130],["2008-06-06",1772.93,1772.93,1772.93,1772.93,160],["2008-06-09",1740.84,1740.84,1740.84,1740.84,10],["2008-06-10",1708.75,1708.75,1708.75,1708.75,190],["2008-06-11",1676.66,1740.84,1676.66,1740.84,2140],["2008-06-12",1708.75,1772.93,1708.75,1772.93,110],["2008-06-13",1805.02,1805.02,1805.02,1805.02,4730],["2008-06-16",1837.11,1837.11,1837.11,1837.11,19330],["2008-06-17",1869.19,1869.19,1869.19,1869.19,3010],["2008-06-18",1901.28,1901.28,1837.11,1837.11,5110],["2008-06-19",1788.97,1788.97,1788.97,1788.97,70],["2008-06-20",1740.84,1740.84,1740.84,1740.84,3800],["2008-06-23",1692.7,1692.7,1692.7,1692.7,4570],["2008-06-24",1692.7,1740.84,1660.62,1740.84,3940],["2008-06-25",1788.97,1788.97,1788.97,1788.97,4500],["2008-06-26",1788.97,1788.97,1740.84,1740.84,4950],["2008-06-27",1788.97,1788.97,1692.7,1764.91,2850],["2008-06-30",1716.77,1788.97,1716.77,1716.77,340],["2008-07-01",1668.64,1764.91,1668.64,1764.91,22830],["2008-07-02",1813.04,1813.04,1764.91,1813.04,4680],["2008-07-03",1861.17,1861.17,1845.13,1861.17,4670],["2008-07-04",1885.24,1909.31,1845.13,1909.31,19080],["2008-07-07",1885.24,1885.24,1853.15,1853.15,5430],["2008-07-08",1805.02,1805.02,1805.02,1805.02,20],["2008-07-09",1805.02,1845.13,1756.88,1756.88,9570],["2008-07-10",1805.02,1805.02,1796.99,1805.02,13720],["2008-07-11",1845.13,1853.15,1805.02,1853.15,24010],["2008-07-14",1893.26,1901.28,1893.26,1901.28,23360],["2008-07-15",1957.44,1957.44,1925.35,1957.44,21670],["2008-07-16",1965.46,1965.46,1901.28,1901.28,13940],["2008-07-17",1845.13,1845.13,1845.13,1845.13,21920],["2008-07-18",1796.99,1796.99,1796.99,1796.99,4650],["2008-07-21",1748.86,1748.86,1748.86,1748.86,1300],["2008-07-22",1700.73,1700.73,1700.73,1700.73,100],["2008-07-23",1700.73,1700.73,1700.73,1700.73,0],["2008-07-24",1652.59,1652.59,1652.59,1652.59,2300],["2008-07-25",1604.46,1604.46,1604.46,1604.46,3600],["2008-07-28",1564.35,1652.59,1556.33,1652.59,11190],["2008-07-29",1700.73,1700.73,1700.73,1700.73,5290],["2008-07-30",1748.86,1748.86,1732.82,1748.86,10000],["2008-07-31",1700.73,1700.73,1700.73,1700.73,1370],["2008-08-01",1652.59,1748.86,1652.59,1748.86,27610],["2008-08-04",1700.73,1748.86,1700.73,1708.75,2630],["2008-08-05",1660.62,1716.77,1660.62,1684.68,300],["2008-08-06",1644.57,1732.82,1644.57,1732.82,610],["2008-08-07",1780.95,1780.95,1732.82,1772.93,4190],["2008-08-08",1724.79,1821.06,1724.79,1821.06,6360],["2008-08-11",1845.13,1869.19,1845.13,1861.17,7660],["2008-08-12",1901.28,1901.28,1813.04,1813.04,4510],["2008-08-13",1764.91,1764.91,1764.91,1764.91,10120],["2008-08-14",1764.91,1813.04,1764.91,1813.04,8680],["2008-08-15",1861.17,1861.17,1861.17,1861.17,9170],["2008-08-18",1917.33,1949.42,1909.31,1949.42,18780],["2008-08-19",1869.19,2045.69,1869.19,1877.22,17540],["2008-08-20",1788.97,1965.46,1788.97,1965.46,13000],["2008-08-21",2005.57,2005.57,1965.46,1965.46,2850],["2008-08-22",2053.71,2053.71,1893.26,1893.26,13730],["2008-08-25",1925.35,1981.51,1925.35,1981.51,14810],["2008-08-26",2077.77,2077.77,2077.77,2077.77,16800],["2008-08-27",2166.02,2174.04,2166.02,2174.04,15490],["2008-08-28",2174.04,2174.04,2069.75,2069.75,8360],["2008-08-29",1973.48,2069.75,1973.48,2069.75,9680],["2008-09-03",2166.02,2166.02,2166.02,2166.02,4210],["2008-09-04",2246.24,2246.24,2166.02,2206.13,4870],["2008-09-05",2101.84,2246.24,2101.84,2101.84,12740],["2008-09-08",1997.55,2077.77,1997.55,2077.77,4510],["2008-09-09",2158.0,2174.04,2085.8,2125.91,20670],["2008-09-10",2230.2,2230.2,2045.69,2045.69,12100],["2008-09-11",2005.57,2005.57,1949.42,1949.42,5600],["2008-09-12",2029.64,2029.64,1885.24,1885.24,9870],["2008-09-15",1965.46,1973.48,1965.46,1973.48,11940],["2008-09-16",1877.22,2005.57,1877.22,2005.57,8510],["2008-09-17",1909.31,1925.35,1909.31,1909.31,1600],["2008-09-18",1821.06,1821.06,1821.06,1821.06,1350],["2008-09-19",1845.13,1909.31,1845.13,1909.31,6750],["2008-09-22",1997.55,1997.55,1997.55,1997.55,5130],["2008-09-23",1901.28,1997.55,1901.28,1901.28,9860],["2008-09-24",1813.04,1845.13,1813.04,1821.06,6930],["2008-09-25",1780.95,1909.31,1780.95,1909.31,50],["2008-09-26",1997.55,1997.55,1853.15,1853.15,3210],["2008-09-29",1885.24,1885.24,1821.06,1821.06,2350],["2008-09-30",1732.82,1732.82,1732.82,1732.82,530],["2008-10-01",1732.82,1780.95,1732.82,1780.95,4640],["2008-10-02",1764.91,1869.19,1764.91,1845.13,1000],["2008-10-03",1764.91,1909.31,1764.91,1788.97,1010],["2008-10-06",1724.79,1724.79,1708.75,1724.79,1770],["2008-10-07",1652.59,1652.59,1644.57,1644.57,6300],["2008-10-08",1564.35,1564.35,1564.35,1564.35,3400],["2008-10-09",1564.35,1636.55,1564.35,1572.37,960],["2008-10-10",1500.17,1500.17,1500.17,1500.17,1780],["2008-10-13",1572.37,1572.37,1572.37,1572.37,10],["2008-10-14",1636.55,1636.55,1636.55,1636.55,100],["2008-10-15",1716.77,1716.77,1644.57,1684.68,5930],["2008-10-16",1604.46,1764.91,1604.46,1764.91,10550],["2008-10-17",1845.13,1853.15,1845.13,1845.13,7650],["2008-10-20",1805.02,1805.02,1772.93,1772.93,2800],["2008-10-21",1772.93,1861.17,1772.93,1861.17,2950],["2008-10-22",1772.93,1805.02,1772.93,1805.02,1100],["2008-10-23",1716.77,1716.77,1716.77,1716.77,950],["2008-10-24",1636.55,1636.55,1636.55,1636.55,1230],["2008-10-27",1556.33,1556.33,1556.33,1556.33,1120],["2008-10-28",1484.12,1484.12,1484.12,1484.12,930],["2008-10-29",1556.33,1556.33,1411.92,1411.92,5800],["2008-10-30",1476.1,1476.1,1355.77,1355.77,3240],["2008-10-31",1411.92,1419.95,1411.92,1419.95,2900],["2008-11-03",1435.99,1435.99,1427.97,1427.97,7960],["2008-11-04",1427.97,1492.15,1427.97,1492.15,500],["2008-11-05",1564.35,1564.35,1564.35,1564.35,3630],["2008-11-06",1492.15,1636.55,1492.15,1564.35,3240],["2008-11-07",1524.24,1524.24,1492.15,1492.15,6010],["2008-11-10",1492.15,1500.17,1492.15,1492.15,6950],["2008-11-11",1444.01,1452.04,1444.01,1444.01,7990],["2008-11-12",1403.9,1444.01,1403.9,1444.01,4440],["2008-11-13",1444.01,1508.19,1444.01,1508.19,570],["2008-11-14",1572.37,1572.37,1476.1,1572.37,1810],["2008-11-17",1572.37,1604.46,1508.19,1508.19,1400],["2008-11-18",1484.12,1580.39,1484.12,1580.39,2260],["2008-11-19",1604.46,1604.46,1524.24,1564.35,3270],["2008-11-20",1564.35,1564.35,1524.24,1524.24,2750],["2008-11-21",1524.24,1524.24,1524.24,1524.24,680],["2008-11-24",1540.28,1540.28,1508.19,1540.28,1040],["2008-11-25",1524.24,1524.24,1524.24,1524.24,2500],["2008-11-26",1524.24,1572.37,1508.19,1572.37,5180],["2008-11-27",1556.33,1588.41,1556.33,1564.35,4770],["2008-11-28",1636.55,1636.55,1636.55,1636.55,9350],["2008-12-01",1716.77,1716.77,1668.64,1708.75,41820],["2008-12-02",1660.62,1684.68,1660.62,1684.68,8260],["2008-12-03",1612.48,1612.48,1612.48,1612.48,2000],["2008-12-04",1684.68,1684.68,1644.57,1644.57,3130],["2008-12-05",1684.68,1684.68,1604.46,1644.57,3930],["2008-12-08",1604.46,1724.79,1604.46,1724.79,6590],["2008-12-09",1796.99,1796.99,1716.77,1788.97,14930],["2008-12-10",1700.85,1718.47,1700.85,1718.47,2450],["2008-12-11",1656.78,1656.78,1639.16,1639.16,1130],["2008-12-12",1674.41,1700.85,1665.59,1700.85,1160],["2008-12-15",1639.16,1762.53,1639.16,1744.91,320],["2008-12-16",1665.59,1665.59,1665.59,1665.59,370],["2008-12-17",1586.28,1709.66,1586.28,1709.66,1520],["2008-12-18",1674.41,1674.41,1630.34,1630.34,630],["2008-12-19",1586.28,1630.34,1586.28,1586.28,1030],["2008-12-22",1586.28,1665.59,1506.97,1665.59,1220],["2008-12-23",1586.28,1665.59,1586.28,1595.09,790],["2008-12-24",1595.09,1665.59,1586.28,1665.59,3640],["2008-12-25",1674.41,1674.41,1621.53,1621.53,70],["2008-12-26",1665.59,1665.59,1665.59,1665.59,10],["2008-12-29",1665.59,1665.59,1586.28,1586.28,720],["2008-12-30",1586.28,1586.28,1542.22,1542.22,2100],["2008-12-31",1586.28,1586.28,1542.22,1551.03,2510],["2009-01-02",1586.28,1586.28,1542.22,1542.22,1700],["2009-01-05",1559.84,1577.47,1559.84,1577.47,710],["2009-01-06",1577.47,1577.47,1542.22,1577.47,360],["2009-01-07",1586.28,1586.28,1568.66,1568.66,4690],["2009-01-08",1586.28,1586.28,1568.66,1568.66,690],["2009-01-09",1568.66,1568.66,1551.03,1568.66,160],["2009-01-12",1568.66,1568.66,1568.66,1568.66,170],["2009-01-13",1568.66,1568.66,1568.66,1568.66,10],["2009-01-14",1568.66,1568.66,1568.66,1568.66,0],["2009-01-15",1568.66,1568.66,1568.66,1568.66,0],["2009-01-16",1551.03,1551.03,1551.03,1551.03,340],["2009-01-19",1551.03,1551.03,1542.22,1542.22,420],["2009-01-20",1498.15,1524.59,1498.15,1524.59,910],["2009-01-21",1595.09,1595.09,1595.09,1595.09,10],["2009-01-22",1595.09,1595.09,1595.09,1595.09,0],["2009-01-23",1533.4,1595.09,1533.4,1595.09,1690],["2009-02-02",1515.78,1515.78,1515.78,1515.78,610],["2009-02-03",1515.78,1515.78,1506.97,1515.78,2090],["2009-02-04",1498.15,1498.15,1498.15,1498.15,1010],["2009-02-05",1471.72,1471.72,1454.09,1454.09,200],["2009-02-06",1410.03,1498.15,1410.03,1489.34,520],["2009-02-09",1498.15,1498.15,1498.15,1498.15,600],["2009-02-10",1454.09,1498.15,1454.09,1498.15,40],["2009-02-11",1436.47,1436.47,1436.47,1436.47,1020],["2009-02-12",1498.15,1498.15,1498.15,1498.15,10],["2009-02-13",1498.15,1498.15,1436.47,1471.72,1230],["2009-02-16",1401.21,1401.21,1401.21,1401.21,210],["2009-02-17",1401.21,1401.21,1339.53,1401.21,80],["2009-02-18",1339.53,1339.53,1339.53,1339.53,620],["2009-02-19",1277.84,1277.84,1277.84,1277.84,1070],["2009-02-20",1216.15,1321.9,1216.15,1321.9,680],["2009-02-23",1260.21,1260.21,1260.21,1260.21,140],["2009-02-24",1198.52,1198.52,1198.52,1198.52,3110],["2009-02-25",1189.71,1233.77,1189.71,1233.77,1640],["2009-02-26",1233.77,1233.77,1216.15,1233.77,2140],["2009-02-27",1277.84,1277.84,1260.21,1269.02,380],["2009-03-02",1321.9,1321.9,1321.9,1321.9,410],["2009-03-03",1321.9,1321.9,1277.84,1277.84,200],["2009-03-04",1313.09,1313.09,1313.09,1313.09,10],["2009-03-05",1268.42,1330.95,1268.42,1330.95,1370],["2009-03-06",1268.42,1339.89,1268.42,1339.89,210],["2009-03-09",1339.89,1339.89,1339.89,1339.89,10],["2009-03-10",1384.55,1384.55,1384.55,1384.55,10],["2009-03-11",1429.21,1429.21,1429.21,1429.21,10],["2009-03-12",1429.21,1482.81,1429.21,1482.81,20],["2009-03-13",1518.54,1518.54,1482.81,1482.81,210],["2009-03-16",1473.87,1482.81,1411.35,1482.81,860],["2009-03-17",1482.81,1518.54,1411.35,1411.35,2350],["2009-03-18",1411.35,1473.87,1411.35,1473.87,5040],["2009-03-19",1473.87,1473.87,1402.41,1402.41,1590],["2009-03-20",1402.41,1402.41,1402.41,1402.41,1950],["2009-03-23",1402.41,1402.41,1402.41,1402.41,1300],["2009-03-24",1464.94,1464.94,1464.94,1464.94,20],["2009-03-25",1518.54,1518.54,1518.54,1518.54,20],["2009-03-26",1447.08,1518.54,1447.08,1447.08,980],["2009-03-27",1447.08,1447.08,1447.08,1447.08,0],["2009-03-30",1384.55,1393.48,1384.55,1384.55,790],["2009-03-31",1339.89,1366.68,1339.89,1366.68,1180],["2009-04-01",1429.21,1429.21,1384.55,1429.21,2400],["2009-04-02",1384.55,1447.08,1357.75,1447.08,6400],["2009-04-03",1500.67,1518.54,1473.87,1500.67,4610],["2009-04-07",1438.14,1518.54,1438.14,1509.6,3800],["2009-04-08",1509.6,1518.54,1509.6,1518.54,10350],["2009-04-09",1518.54,1518.54,1473.87,1518.54,7100],["2009-04-10",1518.54,1590.0,1518.54,1590.0,16730],["2009-04-13",1652.53,1652.53,1590.0,1625.73,27230],["2009-04-14",1643.59,1679.32,1625.73,1634.66,7940],["2009-04-15",1643.59,1697.19,1554.27,1554.27,1410],["2009-04-16",1625.73,1625.73,1625.73,1625.73,800],["2009-04-17",1652.53,1652.53,1545.33,1625.73,3420],["2009-04-20",1545.33,1545.33,1545.33,1545.33,300],["2009-04-21",1473.87,1473.87,1473.87,1473.87,460],["2009-04-22",1518.54,1518.54,1402.41,1491.74,3990],["2009-04-23",1420.28,1429.21,1420.28,1429.21,3140],["2009-04-24",1429.21,1438.14,1429.21,1438.14,2500],["2009-04-27",1429.21,1429.21,1429.21,1429.21,20],["2009-04-28",1500.67,1500.67,1429.21,1429.21,5530],["2009-04-29",1456.01,1456.01,1429.21,1429.21,2700],["2009-05-04",1500.67,1500.67,1464.94,1500.67,22710],["2009-05-05",1572.13,1572.13,1572.13,1572.13,1540],["2009-05-06",1518.54,1518.54,1518.54,1518.54,2070],["2009-05-07",1554.27,1590.0,1518.54,1518.54,4100],["2009-05-08",1527.47,1607.86,1527.47,1607.86,3310],["2009-05-11",1590.0,1590.0,1527.47,1527.47,4270],["2009-05-12",1518.54,1581.06,1482.81,1581.06,2760],["2009-05-13",1590.0,1607.86,1563.2,1563.2,10660],["2009-05-14",1491.74,1500.67,1491.74,1491.74,9340],["2009-05-15",1491.74,1563.2,1491.74,1563.2,18840],["2009-05-18",1590.0,1590.0,1563.2,1563.2,13140],["2009-05-19",1563.2,1634.66,1563.2,1634.66,13880],["2009-05-20",1625.73,1652.53,1625.73,1652.53,1450],["2009-05-21",1697.19,1697.19,1652.53,1652.53,2360],["2009-05-22",1652.53,1652.53,1607.86,1607.86,2530],["2009-05-25",1670.39,1688.26,1670.39,1688.26,9540],["2009-05-26",1768.65,1768.65,1741.85,1759.72,5950],["2009-05-27",1786.51,1786.51,1750.78,1777.58,10750],["2009-05-28",1697.19,1706.12,1697.19,1697.19,4270],["2009-06-08",1822.24,1822.24,1822.24,1822.24,1400],["2009-06-09",1947.3,1947.3,1947.3,1947.3,5000],["2009-06-10",2081.29,2081.29,2081.29,2081.29,14000],["2009-06-11",2224.21,2224.21,2224.21,2224.21,4800],["2009-06-12",2376.06,2376.06,2376.06,2376.06,19500],["2009-06-15",2527.92,2536.85,2224.21,2322.47,11200],["2009-06-16",2161.68,2161.68,2161.68,2161.68,1600],["2009-06-17",2054.49,2277.81,2018.76,2277.81,10400],["2009-06-18",2143.82,2170.61,2143.82,2170.61,57300],["2009-06-19",2170.61,2322.47,2170.61,2170.61,25900],["2009-06-22",2179.55,2179.55,2036.63,2179.55,8100],["2009-06-23",2045.56,2045.56,1956.23,1956.23,13500],["2009-06-24",1875.84,2090.22,1840.11,2054.49,35600],["2009-06-25",2009.83,2009.83,1983.03,1983.03,1400],["2009-06-26",2009.83,2009.83,2009.83,2009.83,500],["2009-06-29",2009.83,2009.83,2009.83,2009.83,800],["2009-06-30",2054.49,2054.49,2045.56,2054.49,10000],["2009-07-01",2197.41,2197.41,2197.41,2197.41,700],["2009-07-02",2197.41,2197.41,2170.61,2170.61,1000],["2009-07-03",2027.69,2027.69,2027.69,2027.69,2300],["2009-07-06",2027.69,2036.63,2027.69,2036.63,400],["2009-07-07",2036.63,2036.63,2036.63,2036.63,0],["2009-07-08",1920.5,1920.5,1920.5,1920.5,1000],["2009-07-09",1875.84,1920.5,1849.04,1920.5,1800],["2009-07-10",2018.76,2018.76,2018.76,2018.76,200],["2009-07-13",2018.76,2018.76,2018.76,2018.76,0],["2009-07-14",2018.76,2018.76,2018.76,2018.76,0],["2009-07-15",2018.76,2018.76,2018.76,2018.76,1000],["2009-07-16",1920.5,1920.5,1920.5,1920.5,100],["2009-07-17",1920.5,1920.5,1920.5,1920.5,0],["2009-07-20",1786.51,1786.51,1786.51,1786.51,200],["2009-07-21",1786.51,1786.51,1786.51,1786.51,200],["2009-07-22",1911.57,1911.57,1911.57,1911.57,100],["2009-07-23",1956.23,2036.63,1956.23,2036.63,1600],["2009-07-24",2054.49,2117.02,2054.49,2117.02,5000],["2009-07-27",2108.09,2108.09,2108.09,2108.09,0],["2009-07-28",2108.09,2108.09,2108.09,2108.09,0],["2009-07-29",2108.09,2108.09,2108.09,2108.09,0],["2009-07-30",2108.09,2108.09,2108.09,2108.09,0],["2009-07-31",2108.09,2179.55,2108.09,2108.09,4700],["2009-08-03",2000.9,2000.9,1991.96,1991.96,1100],["2009-08-04",1965.17,1965.17,1965.17,1965.17,500],["2009-08-05",1965.17,2090.22,1965.17,2090.22,800],["2009-08-06",2134.88,2134.88,2134.88,2134.88,100],["2009-08-07",2134.88,2134.88,2134.88,2134.88,9000],["2009-08-10",2188.48,2188.48,2018.76,2134.88,21700],["2009-08-11",2134.88,2134.88,2027.69,2045.56,8200],["2009-08-12",2054.49,2054.49,1911.57,1920.5,11300],["2009-08-13",1893.7,2081.29,1893.7,2081.29,7000],["2009-08-14",2090.22,2090.22,2054.49,2090.22,9300],["2009-08-17",2143.82,2224.21,2143.82,2224.21,2000],["2009-08-18",2143.82,2233.14,2143.82,2233.14,3000],["2009-08-19",2197.41,2277.81,2054.49,2143.82,6400],["2009-08-20",2081.29,2081.29,2081.29,2081.29,1000],["2009-08-21",2054.49,2224.21,1938.37,2197.41,28600],["2009-08-24",2233.14,2233.14,2188.48,2215.28,7000],["2009-08-25",2143.82,2358.2,2143.82,2322.47,5400],["2009-08-26",2322.47,2456.46,2188.48,2322.47,11600],["2009-08-27",2545.78,2545.78,2224.21,2233.14,43900],["2009-08-28",2143.82,2358.2,2143.82,2313.54,11600],["2009-08-31",2170.61,2322.47,2054.49,2322.47,25500],["2009-09-01",2242.08,2251.01,2224.21,2251.01,18300],["2009-09-03",2393.93,2393.93,2322.47,2393.93,77400],["2009-09-04",2554.72,2554.72,2411.79,2554.72,36800],["2009-09-07",2572.58,2661.91,2331.4,2367.13,24900],["2009-09-08",2367.13,2456.46,2367.13,2367.13,19000],["2009-09-09",2385.0,2385.0,2286.74,2367.13,7600],["2009-09-10",2322.47,2393.93,2295.67,2376.06,15300],["2009-09-11",2367.13,2367.13,2322.47,2367.13,5800],["2009-09-14",2402.86,2402.86,2349.27,2358.2,8900],["2009-09-15",2411.79,2501.12,2215.28,2385.0,59100],["2009-09-16",2501.12,2518.98,2367.13,2411.79,20800],["2009-09-17",2626.18,2652.97,2411.79,2411.79,5200],["2009-09-18",2545.78,2635.11,2411.79,2483.25,9800],["2009-09-21",2590.45,2626.18,2563.65,2590.45,27600],["2009-09-22",2626.18,2626.18,2545.78,2545.78,7000],["2009-09-23",2501.12,2608.31,2501.12,2608.31,31600],["2009-09-24",2456.46,2599.38,2456.46,2599.38,33200],["2009-09-25",2590.45,2590.45,2483.25,2536.85,1200],["2009-09-28",2501.12,2545.78,2456.46,2527.92,17400],["2009-09-29",2590.45,2590.45,2456.46,2501.12,2500],["2009-09-30",2501.12,2501.12,2411.79,2501.12,40100],["2009-10-01",2545.78,2545.78,2501.12,2501.12,300],["2009-10-02",2367.13,2367.13,2358.2,2358.2,2300],["2009-10-05",2358.2,2411.79,2358.2,2358.2,6000],["2009-10-06",2206.34,2501.12,2206.34,2501.12,26700],["2009-10-07",2554.72,2554.72,2411.79,2554.72,84100],["2009-10-08",2670.84,2679.77,2411.79,2590.45,31600],["2009-10-09",2617.24,2635.11,2590.45,2635.11,60300],["2009-10-12",2804.83,2804.83,2769.1,2804.83,25900],["2009-10-13",2947.75,2992.41,2947.75,2992.41,45800],["2009-10-14",3197.86,3197.86,3162.13,3197.86,51300],["2009-10-15",3421.17,3421.17,3421.17,3421.17,85500],["2009-10-16",3555.16,3653.42,3528.37,3644.49,52100],["2009-10-19",3394.38,3599.83,3385.44,3599.83,64200],["2009-10-20",3573.03,3573.03,3483.7,3483.7,15100],["2009-10-21",3305.05,3349.71,3305.05,3305.05,24600],["2009-10-22",3090.67,3215.73,3081.74,3099.6,21800],["2009-10-23",3126.4,3126.4,2983.48,2983.48,3900],["2009-10-26",2867.36,3197.86,2867.36,3037.07,13300],["2009-10-27",2947.75,3197.86,2912.02,3081.74,15400],["2009-10-28",3242.52,3242.52,2938.82,3197.86,14700],["2009-10-29",3260.39,3260.39,2983.48,3206.79,45800],["2009-10-30",3394.38,3394.38,3126.4,3188.93,17800],["2009-11-02",3188.93,3188.93,3072.8,3072.8,2800],["2009-11-03",2947.75,3117.47,2947.75,3117.47,1200],["2009-11-04",2760.16,3081.74,2760.16,3081.74,1000],["2009-11-05",2947.75,2956.68,2724.43,2724.43,12900],["2009-11-06",2858.42,2903.09,2858.42,2876.29,5200],["2009-11-09",2992.41,2992.41,2733.37,2858.42,9500],["2009-11-10",2903.09,2903.09,2903.09,2903.09,5000],["2009-11-11",2894.15,2983.48,2894.15,2983.48,2000],["2009-11-12",2760.16,2947.75,2733.37,2769.1,5000],["2009-11-13",2929.88,2929.88,2724.43,2724.43,4000],["2009-11-16",2920.95,2920.95,2903.09,2903.09,18000],["2009-11-17",2947.75,2947.75,2769.1,2769.1,3500],["2009-11-18",2849.49,2849.49,2849.49,2849.49,400],["2009-11-19",2947.75,2992.41,2947.75,2947.75,8100],["2009-11-20",3037.07,3037.07,2947.75,2947.75,4400],["2009-11-23",2813.76,2849.49,2804.83,2804.83,10600],["2009-11-24",3010.28,3010.28,2769.1,3001.34,7500],["2009-11-25",3153.2,3153.2,2769.1,3037.07,2600],["2009-11-26",3153.2,3153.2,2751.23,2751.23,9100],["2009-11-27",3028.14,3028.14,2858.42,2858.42,2600],["2009-11-30",2965.61,2965.61,2947.75,2947.75,5000],["2009-12-01",3162.13,3171.06,2760.16,3126.4,28100],["2009-12-02",3171.06,3171.06,2965.61,2965.61,12100],["2009-12-03",3233.59,3233.59,2947.75,3126.4,2200],["2009-12-04",3367.58,3367.58,3197.86,3197.86,7100],["2009-12-07",3451.05,3451.05,3233.59,3233.59,7300],["2009-12-08",3677.97,3677.97,3214.68,3214.68,10400],["2009-12-09",3451.05,3772.52,3280.87,3280.87,21300],["2009-12-10",3280.87,3280.87,3280.87,3280.87,1000],["2009-12-11",3053.95,3053.95,3053.95,3053.95,3000],["2009-12-14",3025.58,3025.58,2845.94,2959.4,6000],["2009-12-15",2770.3,3167.41,2770.3,3167.41,12600],["2009-12-16",3110.68,3110.68,3110.68,3110.68,5000],["2009-12-17",2893.21,2893.21,2893.21,2893.21,500],["2009-12-18",3025.58,3025.58,2704.11,2883.76,13500],["2009-12-21",3072.86,3072.86,2741.93,2931.03,5900],["2009-12-22",3110.68,3110.68,3025.58,3025.58,5900],["2009-12-23",2893.21,2893.21,2893.21,2893.21,1200],["2009-12-24",3072.86,3091.77,2713.57,2978.31,18100],["2009-12-25",3205.23,3205.23,2836.48,3110.68,17700],["2009-12-28",3091.77,3280.87,2931.03,2931.03,33100],["2009-12-29",3394.32,3451.05,3072.86,3167.41,23400],["2009-12-30",3488.87,3488.87,3176.86,3176.86,15500],["2009-12-31",3403.78,3555.06,3167.41,3176.86,63000],["2010-01-04",3460.51,3498.33,3460.51,3479.42,12700],["2010-01-05",3356.5,3403.78,3243.05,3309.23,13900],["2010-01-06",3120.13,3120.13,3101.22,3101.22,1500],["2010-01-07",3243.05,3252.5,3243.05,3252.5,200],["2010-01-08",3252.5,3252.5,3025.58,3025.58,900],["2010-01-11",2987.76,2987.76,2978.31,2978.31,2500],["2010-01-12",2912.12,2912.12,2864.85,2893.21,800],["2010-01-13",2741.93,3072.86,2694.66,3072.86,800],["2010-01-14",2845.94,2968.85,2836.48,2968.85,400],["2010-01-15",3035.04,3035.04,3035.04,3035.04,100],["2010-01-18",2827.03,2827.03,2827.03,2827.03,1800],["2010-01-19",2987.76,2987.76,2978.31,2978.31,600],["2010-01-20",2779.75,2779.75,2779.75,2779.75,500],["2010-01-21",2912.12,2912.12,2912.12,2912.12,100],["2010-01-22",2978.31,2978.31,2723.02,2723.02,2000],["2010-01-25",2912.12,2912.12,2912.12,2912.12,100],["2010-01-26",3016.13,3025.58,3006.67,3025.58,1500],["2010-01-27",3016.13,3016.13,3016.13,3016.13,1000],["2010-01-28",3016.13,3016.13,3016.13,3016.13,0],["2010-01-29",3025.58,3025.58,3025.58,3025.58,100],["2010-02-01",2817.57,2817.57,2817.57,2817.57,700],["2010-02-02",2968.85,2968.85,2968.85,2968.85,100],["2010-02-03",3053.95,3053.95,2770.3,2770.3,2100],["2010-02-04",2940.49,2940.49,2836.48,2836.48,1200],["2010-02-05",2741.93,2741.93,2656.84,2656.84,600],["2010-02-08",2827.03,2827.03,2827.03,2827.03,100],["2010-02-09",2940.49,2940.49,2940.49,2940.49,100],["2010-02-10",2968.85,2968.85,2760.84,2959.4,9700],["2010-02-11",2751.39,2912.12,2741.93,2741.93,5300],["2010-02-12",2968.85,2968.85,2855.39,2902.67,6600],["2010-02-22",3006.67,3016.13,3006.67,3016.13,5000],["2010-02-23",2987.76,3006.67,2931.03,2931.03,1400],["2010-02-24",2978.31,2978.31,2978.31,2978.31,7000],["2010-02-25",2968.85,2968.85,2817.57,2817.57,2300],["2010-02-26",2789.21,2789.21,2789.21,2789.21,100],["2010-03-01",2827.03,2836.48,2827.03,2836.48,200],["2010-03-02",2741.93,2874.3,2741.93,2874.3,3100],["2010-03-03",2845.94,2874.3,2845.94,2874.3,3100],["2010-03-04",2855.39,3044.49,2855.39,3035.04,19000],["2010-03-05",3120.13,3120.13,3120.13,3120.13,3000],["2010-03-08",3214.68,3214.68,2978.31,2978.31,9300],["2010-03-09",3157.95,3157.95,3120.13,3120.13,5100],["2010-03-10",3205.23,3205.23,3205.23,3205.23,2000],["2010-03-11",3205.23,3205.23,3205.23,3205.23,3100],["2010-03-12",3016.13,3148.5,3016.13,3072.86,5200],["2010-03-15",3025.58,3271.41,3025.58,3205.23,15200],["2010-03-16",3120.13,3139.04,2978.31,3139.04,5500],["2010-03-17",3148.5,3148.5,2978.31,3110.68,11000],["2010-03-18",3110.68,3110.68,3110.68,3110.68,5000],["2010-03-19",3072.86,3309.23,3072.86,3309.23,6400],["2010-03-22",3072.86,3072.86,3006.67,3006.67,3400],["2010-03-23",3214.68,3214.68,2949.94,3205.23,23000],["2010-03-24",3205.23,3205.23,3025.58,3186.32,19100],["2010-03-25",3205.23,3205.23,3205.23,3205.23,3000],["2010-03-26",3195.77,3422.69,3195.77,3422.69,7000],["2010-03-29",3403.78,3555.06,3299.78,3328.14,11500],["2010-03-30",3403.78,3706.34,3271.41,3271.41,18700],["2010-03-31",3280.87,3280.87,3280.87,3280.87,100],["2010-04-01",3347.05,3347.05,3053.95,3120.13,2000],["2010-04-02",3025.58,3025.58,3025.58,3025.58,300],["2010-04-05",2978.31,3157.95,2978.31,3139.04,5600],["2010-04-06",3035.04,3035.04,2931.03,2931.03,6100],["2010-04-07",3157.95,3157.95,2959.4,2959.4,3600],["2010-04-08",2978.31,3205.23,2978.31,3120.13,5400],["2010-04-09",3195.77,3195.77,3195.77,3195.77,0],["2010-04-12",3195.77,3195.77,3195.77,3195.77,0],["2010-04-13",3072.86,3072.86,3072.86,3072.86,500],["2010-04-14",3072.86,3280.87,3072.86,3072.86,1600],["2010-04-15",3224.14,3224.14,3224.14,3224.14,100],["2010-04-16",3224.14,3224.14,3214.68,3224.14,1500],["2010-04-19",3035.04,3120.13,3025.58,3120.13,10300],["2010-04-20",3120.13,3120.13,2845.94,3025.58,26900],["2010-04-21",3072.86,3224.14,2836.48,3224.14,13100],["2010-04-22",2883.76,2978.31,2685.2,2978.31,43100],["2010-04-26",2902.67,2902.67,2902.67,2902.67,500],["2010-04-27",3101.22,3101.22,3101.22,3101.22,12700],["2010-04-28",3290.32,3309.23,3139.04,3309.23,40200],["2010-04-29",3488.87,3517.24,3299.78,3517.24,85700],["2010-05-04",3469.96,3469.96,3469.96,3469.96,8300],["2010-05-05",3498.33,3498.33,3469.96,3469.96,20000],["2010-05-06",3403.78,3687.43,3403.78,3469.96,21500],["2010-05-07",3422.69,3460.51,3243.05,3451.05,30500],["2010-05-10",3195.77,3271.41,3195.77,3271.41,12000],["2010-05-11",3309.23,3422.69,3309.23,3422.69,10600],["2010-05-12",3413.23,3413.23,3413.23,3413.23,10000],["2010-05-13",3413.23,3413.23,3318.68,3318.68,15100],["2010-05-14",3413.23,3413.23,3413.23,3413.23,0],["2010-05-17",3413.23,3413.23,3413.23,3413.23,0],["2010-05-18",3413.23,3413.23,3413.23,3413.23,0],["2010-05-19",3261.96,3261.96,3252.5,3252.5,11600],["2010-05-20",3261.96,3261.96,3261.96,3261.96,1400],["2010-05-21",3261.96,3261.96,3261.96,3261.96,0],["2010-05-24",3488.87,3488.87,3488.87,3488.87,2300],["2010-05-25",3309.23,3309.23,3309.23,3309.23,6100],["2010-05-26",3403.78,3403.78,3403.78,3403.78,100],["2010-05-27",3403.78,3403.78,3403.78,3403.78,0],["2010-05-28",3403.78,3403.78,3403.78,3403.78,0],["2010-05-31",3637.06,3637.06,3637.06,3637.06,5000],["2010-06-01",3594.65,3605.25,3594.65,3605.25,6000],["2010-06-02",3605.25,3817.32,3605.25,3817.32,12100],["2010-06-03",3647.66,3647.66,3637.06,3637.06,20000],["2010-06-04",3605.25,3605.25,3605.25,3605.25,200],["2010-06-07",3403.78,3403.78,3403.78,3403.78,200],["2010-06-08",3605.25,3605.25,3605.25,3605.25,3400],["2010-06-09",3552.23,3605.25,3361.36,3605.25,15000],["2010-06-10",3679.47,3679.47,3679.47,3679.47,1200],["2010-06-11",3933.96,3933.96,3933.96,3933.96,200],["2010-06-14",4199.05,4199.05,4199.05,4199.05,100],["2010-06-15",4474.75,4474.75,3923.36,3923.36,21600],["2010-06-16",3902.15,3902.15,3902.15,3902.15,1200],["2010-06-17",3637.06,3902.15,3637.06,3902.15,1300],["2010-06-18",3594.65,4018.79,3594.65,4018.79,400],["2010-06-21",3912.76,3912.76,3711.29,3711.29,1100],["2010-06-22",3732.49,3732.49,3732.49,3732.49,2200],["2010-06-23",3732.49,3732.49,3732.49,3732.49,200],["2010-06-24",3732.49,3732.49,3732.49,3732.49,1300],["2010-06-25",3488.61,3711.29,3488.61,3711.29,9400],["2010-06-28",3700.68,3700.68,3700.68,3700.68,0],["2010-06-29",3700.68,3700.68,3700.68,3700.68,0],["2010-06-30",3700.68,3700.68,3700.68,3700.68,0],["2010-07-01",3700.68,3700.68,3700.68,3700.68,0],["2010-07-02",3700.68,3700.68,3700.68,3700.68,0],["2010-07-05",3912.76,3912.76,3912.76,3912.76,100],["2010-07-06",3647.66,3647.66,3647.66,3647.66,200],["2010-07-07",3902.15,3902.15,3902.15,3902.15,100],["2010-07-08",3902.15,3902.15,3902.15,3902.15,0],["2010-07-09",3902.15,3902.15,3902.15,3902.15,0],["2010-07-12",3902.15,3902.15,3902.15,3902.15,0],["2010-07-13",3637.06,3637.06,3637.06,3637.06,200],["2010-07-14",3637.06,3637.06,3637.06,3637.06,100],["2010-07-15",3637.06,3637.06,3637.06,3637.06,0],["2010-07-16",3637.06,3637.06,3637.06,3637.06,1000],["2010-07-19",3382.57,3499.21,3382.57,3393.18,38600],["2010-07-20",3605.25,3668.87,3605.25,3668.87,1500],["2010-07-21",3817.32,3817.32,3817.32,3817.32,100],["2010-07-22",4029.4,4029.4,4029.4,4029.4,100],["2010-07-23",4029.4,4241.47,3753.7,3753.7,26000],["2010-07-26",4124.83,4124.83,3870.34,3870.34,1000],["2010-07-27",3817.32,3817.32,3817.32,3817.32,100],["2010-07-28",3552.23,3552.23,3552.23,3552.23,1200],["2010-07-29",3308.35,3308.35,3308.35,3308.35,24400],["2010-07-30",3287.14,3520.42,3287.14,3520.42,2500],["2010-08-02",3690.08,3690.08,3690.08,3690.08,1000],["2010-08-03",3870.34,3870.34,3870.34,3870.34,1000],["2010-08-04",4082.41,4082.41,3658.27,3658.27,22900],["2010-08-05",4071.81,4071.81,4071.81,4071.81,0],["2010-08-06",4071.81,4071.81,4071.81,4071.81,0],["2010-08-09",4071.81,4071.81,4071.81,4071.81,0],["2010-08-10",4071.81,4071.81,4071.81,4071.81,0],["2010-08-11",4071.81,4071.81,4071.81,4071.81,0],["2010-08-12",4071.81,4071.81,4071.81,4071.81,0],["2010-08-13",4071.81,4071.81,4071.81,4071.81,0],["2010-08-16",3796.12,3796.12,3796.12,3796.12,200],["2010-08-17",3531.02,3531.02,3531.02,3531.02,200],["2010-08-18",3308.35,3308.35,3287.14,3287.14,3000],["2010-08-19",3287.14,3287.14,3287.14,3287.14,0],["2010-08-20",3287.14,3287.14,3287.14,3287.14,0],["2010-08-23",3287.14,3297.74,3064.46,3064.46,27000],["2010-08-24",3106.88,3106.88,3106.88,3106.88,0],["2010-08-25",3106.88,3106.88,3106.88,3106.88,0],["2010-08-26",3106.88,3106.88,3106.88,3106.88,0],["2010-08-27",3075.07,3075.07,3075.07,3075.07,16600],["2010-08-30",3287.14,3287.14,3276.54,3287.14,1800],["2010-08-31",3446.19,3446.19,3446.19,3446.19,3100],["2010-09-01",3223.52,3223.52,3212.91,3223.52,1200],["2010-09-06",3393.18,3393.18,3181.1,3181.1,3000],["2010-09-07",3255.33,3255.33,3255.33,3255.33,100],["2010-09-08",3244.72,3255.33,3244.72,3255.33,1400],["2010-09-09",3255.33,3255.33,3255.33,3255.33,0],["2010-09-10",3265.93,3265.93,3075.07,3075.07,700],["2010-09-13",3128.08,3128.08,3128.08,3128.08,1200],["2010-09-14",3128.08,3128.08,3128.08,3128.08,0],["2010-09-15",2926.61,3022.05,2916.01,2916.01,2800],["2010-09-16",2969.03,2969.03,2862.99,2969.03,300],["2010-09-17",2937.22,2937.22,2937.22,2937.22,0],["2010-09-20",2862.99,2862.99,2862.99,2862.99,1100],["2010-09-21",2862.99,2862.99,2862.99,2862.99,0],["2010-09-22",2862.99,2862.99,2862.99,2862.99,0],["2010-09-23",2916.01,2916.01,2862.99,2862.99,300],["2010-09-24",2884.2,2884.2,2884.2,2884.2,0],["2010-09-27",2884.2,2884.2,2884.2,2884.2,0],["2010-09-28",2884.2,2884.2,2884.2,2884.2,0],["2010-09-29",2884.2,2884.2,2884.2,2884.2,0],["2010-09-30",2682.73,2682.73,2682.73,2682.73,200],["2010-10-01",2682.73,2682.73,2682.73,2682.73,0],["2010-10-04",2682.73,2682.73,2682.73,2682.73,0],["2010-10-05",2650.92,2650.92,2544.88,2544.88,500],["2010-10-06",2629.71,2629.71,2629.71,2629.71,100],["2010-10-07",2555.49,2555.49,2555.49,2555.49,300],["2010-10-08",2555.49,2555.49,2555.49,2555.49,100],["2010-10-11",2555.49,2555.49,2555.49,2555.49,0],["2010-10-12",2650.92,2650.92,2650.92,2650.92,100],["2010-10-13",2650.92,2650.92,2650.92,2650.92,0],["2010-10-14",2650.92,2650.92,2650.92,2650.92,0],["2010-10-15",2650.92,2650.92,2650.92,2650.92,0],["2010-10-18",2650.92,2650.92,2650.92,2650.92,400],["2010-10-19",2650.92,2650.92,2650.92,2650.92,0],["2010-10-20",2650.92,2650.92,2650.92,2650.92,0],["2010-10-21",2470.66,2470.66,2470.66,2470.66,900],["2010-10-22",2470.66,2470.66,2470.66,2470.66,0],["2010-10-25",2470.66,2470.66,2470.66,2470.66,0],["2010-10-26",2470.66,2470.66,2470.66,2470.66,0],["2010-10-27",2470.66,2470.66,2470.66,2470.66,0],["2010-10-28",2470.66,2470.66,2470.66,2470.66,0],["2010-10-29",2470.66,2470.66,2470.66,2470.66,0],["2010-11-01",2470.66,2470.66,2470.66,2470.66,0],["2010-11-02",2470.66,2470.66,2470.66,2470.66,0],["2010-11-03",2301.0,2332.81,2301.0,2332.81,500],["2010-11-04",2311.6,2311.6,2311.6,2311.6,1300],["2010-11-05",2470.66,2470.66,2470.66,2470.66,100],["2010-11-08",2470.66,2470.66,2470.66,2470.66,0],["2010-11-09",2311.6,2311.6,2311.6,2311.6,900],["2010-11-10",2226.77,2226.77,2226.77,2226.77,500],["2010-11-11",2226.77,2226.77,2226.77,2226.77,0],["2010-11-12",2226.77,2226.77,2226.77,2226.77,0],["2010-11-15",2078.32,2078.32,2078.32,2078.32,100],["2010-11-16",2120.73,2120.73,2120.73,2120.73,900],["2010-11-17",2269.19,2269.19,2269.19,2269.19,100],["2010-11-18",2417.64,2417.64,2417.64,2417.64,100],["2010-11-19",2566.09,2566.09,2566.09,2566.09,100],["2010-11-22",2566.09,2566.09,2566.09,2566.09,0],["2010-11-23",2566.09,2566.09,2566.09,2566.09,0],["2010-11-24",2396.43,2693.33,2396.43,2693.33,1000],["2010-11-25",2332.81,2332.81,2311.6,2311.6,200],["2010-11-26",2322.2,2322.2,2322.2,2322.2,0],["2010-11-29",2470.66,2470.66,2470.66,2470.66,100],["2010-11-30",2544.88,2640.31,2544.88,2597.9,400],["2010-12-01",2587.3,2587.3,2587.3,2587.3,0],["2010-12-02",2756.96,2767.56,2407.03,2767.56,2500],["2010-12-03",2756.96,2788.77,2756.96,2788.77,1500],["2010-12-06",2916.01,2969.03,2756.96,2756.96,2900],["2010-12-07",2916.01,3128.08,2725.14,2725.14,400],["2010-12-08",2767.56,2767.56,2767.56,2767.56,100],["2010-12-09",2947.82,2958.43,2947.82,2958.43,300],["2010-12-10",2969.03,2969.03,2969.03,2969.03,2000],["2010-12-13",2969.03,3096.27,2767.56,3096.27,400],["2010-12-14",3170.5,3170.5,3170.5,3170.5,200],["2010-12-15",2958.43,2958.43,2958.43,2958.43,300],["2010-12-16",3117.48,3138.69,3117.48,3138.69,500],["2010-12-17",3075.07,3138.69,3075.07,3138.69,500],["2010-12-20",3181.1,3181.1,3181.1,3181.1,100],["2010-12-21",3234.12,3234.12,2958.43,2958.43,200],["2010-12-22",3170.5,3181.1,3170.5,3181.1,500],["2010-12-23",3170.5,3181.1,3170.5,3181.1,500],["2010-12-24",3170.5,3287.14,3170.5,3287.14,300],["2010-12-27",3022.05,3467.4,3022.05,3467.4,3000],["2010-12-28",3456.8,3467.4,3456.8,3467.4,1000],["2010-12-29",3318.95,3700.68,3234.12,3700.68,1400],["2010-12-30",3764.3,3764.3,3764.3,3764.3,1000],["2010-12-31",3764.3,4018.79,3764.3,4018.79,2000],["2011-01-04",3711.29,3711.29,3711.29,3711.29,100],["2011-01-05",3509.82,3509.82,3509.82,3509.82,100],["2011-01-06",3318.95,3318.95,3318.95,3318.95,100],["2011-01-07",3318.95,3318.95,3318.95,3318.95,0],["2011-01-10",3318.95,3318.95,3318.95,3318.95,0],["2011-01-11",3318.95,3318.95,3318.95,3318.95,0],["2011-01-12",3318.95,3318.95,3318.95,3318.95,0],["2011-01-13",3318.95,3318.95,3318.95,3318.95,0],["2011-01-14",3318.95,3318.95,3318.95,3318.95,0],["2011-01-17",3371.97,3371.97,3371.97,3371.97,200],["2011-01-18",3371.97,3371.97,3371.97,3371.97,0],["2011-01-19",3371.97,3371.97,3371.97,3371.97,0],["2011-01-20",3371.97,3371.97,3371.97,3371.97,0],["2011-01-21",3181.1,3181.1,3181.1,3181.1,200],["2011-01-24",3181.1,3181.1,3181.1,3181.1,0],["2011-01-25",3181.1,3181.1,3181.1,3181.1,0],["2011-01-26",3181.1,3181.1,3181.1,3181.1,0],["2011-01-27",3181.1,3181.1,3181.1,3181.1,500],["2011-01-28",3181.1,3181.1,3181.1,3181.1,0],["2011-02-08",3181.1,3181.1,3181.1,3181.1,0],["2011-02-09",3181.1,3181.1,3181.1,3181.1,0],["2011-02-10",3181.1,3181.1,3181.1,3181.1,0],["2011-02-11",3181.1,3181.1,3181.1,3181.1,0],["2011-02-14",3181.1,3181.1,3181.1,3181.1,0],["2011-02-15",3181.1,3181.1,3181.1,3181.1,100],["2011-02-16",3287.14,3287.14,3181.1,3181.1,600],["2011-02-17",3202.31,3202.31,3202.31,3202.31,0],["2011-02-18",3202.31,3202.31,3202.31,3202.31,0],["2011-02-21",3202.31,3202.31,3202.31,3202.31,0],["2011-02-22",3202.31,3202.31,3202.31,3202.31,0],["2011-02-23",2990.24,2990.24,2990.24,2990.24,200],["2011-02-24",2862.99,2862.99,2862.99,2862.99,200],["2011-02-25",2862.99,2862.99,2862.99,2862.99,0],["2011-02-28",2862.99,2862.99,2862.99,2862.99,0],["2011-03-01",2862.99,2862.99,2862.99,2862.99,0],["2011-03-02",2862.99,2862.99,2862.99,2862.99,0],["2011-03-03",2862.99,2862.99,2862.99,2862.99,0],["2011-03-04",2862.99,2862.99,2862.99,2862.99,0],["2011-03-07",2862.99,2862.99,2862.99,2862.99,3800],["2011-03-08",2862.99,2862.99,2862.99,2862.99,4000],["2011-03-09",2756.96,2756.96,2756.96,2756.96,2800],["2011-03-10",2756.96,2756.96,2756.96,2756.96,0],["2011-03-11",2756.96,2756.96,2756.96,2756.96,0],["2011-03-14",2756.96,2756.96,2756.96,2756.96,0],["2011-03-15",2756.96,2756.96,2756.96,2756.96,0],["2011-03-16",2937.22,2947.82,2937.22,2947.82,200],["2011-03-17",2746.35,2809.97,2746.35,2809.97,700],["2011-03-18",2916.01,2916.01,2916.01,2916.01,1500],["2011-03-21",2862.99,2862.99,2862.99,2862.99,1000],["2011-03-22",2862.99,2862.99,2862.99,2862.99,0],["2011-03-23",2916.01,2916.01,2916.01,2916.01,200],["2011-03-24",2916.01,2916.01,2916.01,2916.01,0],["2011-03-25",2969.03,2969.03,2969.03,2969.03,100],["2011-03-28",2969.03,2969.03,2969.03,2969.03,0],["2011-03-29",2969.03,2969.03,2969.03,2969.03,0],["2011-03-30",3170.5,3170.5,3170.5,3170.5,100],["2011-03-31",3170.5,3170.5,3170.5,3170.5,0],["2011-04-01",3340.16,3340.16,3340.16,3340.16,200],["2011-04-04",3340.16,3340.16,3340.16,3340.16,0],["2011-04-05",3340.16,3340.16,3340.16,3340.16,0],["2011-04-06",3340.16,3340.16,3340.16,3340.16,0],["2011-04-07",3234.12,3234.12,3234.12,3234.12,100],["2011-04-08",3234.12,3234.12,3234.12,3234.12,0],["2011-04-13",3234.12,3234.12,3234.12,3234.12,0],["2011-04-14",3234.12,3234.12,3234.12,3234.12,0],["2011-04-15",3234.12,3234.12,3234.12,3234.12,0],["2011-04-18",3234.12,3234.12,3234.12,3234.12,0],["2011-04-19",3234.12,3234.12,3234.12,3234.12,0],["2011-04-20",3234.12,3234.12,3234.12,3234.12,0],["2011-04-21",3234.12,3234.12,3234.12,3234.12,0],["2011-04-22",3234.12,3234.12,3234.12,3234.12,0],["2011-04-25",3234.12,3234.12,3234.12,3234.12,0],["2011-04-26",3234.12,3234.12,3234.12,3234.12,0],["2011-04-27",3234.12,3234.12,3234.12,3234.12,0],["2011-04-28",3234.12,3234.12,3234.12,3234.12,0],["2011-04-29",3234.12,3234.12,3234.12,3234.12,0],["2011-05-04",3234.12,3234.12,3234.12,3234.12,0],["2011-05-05",3234.12,3234.12,3234.12,3234.12,0],["2011-05-06",3234.12,3234.12,3234.12,3234.12,0],["2011-05-09",3181.1,3181.1,3181.1,3181.1,200],["2011-05-10",3181.1,3181.1,3181.1,3181.1,0],["2011-05-11",3181.1,3181.1,3181.1,3181.1,0],["2011-05-12",3075.07,3075.07,3075.07,3075.07,200],["2011-05-13",2862.99,2862.99,2862.99,2862.99,100],["2011-05-16",2672.13,2756.96,2672.13,2756.96,200],["2011-05-17",2714.54,2714.54,2714.54,2714.54,0],["2011-05-18",2714.54,2714.54,2714.54,2714.54,0],["2011-05-19",2714.54,2714.54,2714.54,2714.54,0],["2011-05-20",2619.29,2619.29,2539.92,2539.92,1500],["2011-05-23",2571.67,2571.67,2571.67,2571.67,0],["2011-05-24",2571.67,2571.67,2571.67,2571.67,0],["2011-05-25",2397.05,2397.05,2397.05,2397.05,100],["2011-05-26",2238.31,2238.31,2238.31,2238.31,100],["2011-05-27",2143.06,2143.06,2143.06,2143.06,100],["2011-05-30",2143.06,2143.06,2143.06,2143.06,0],["2011-05-31",2143.06,2143.06,2143.06,2143.06,0],["2011-06-01",2285.93,2285.93,2285.93,2285.93,100],["2011-06-02",2285.93,2285.93,2285.93,2285.93,0],["2011-06-03",2444.67,2444.67,2444.67,2444.67,400],["2011-06-06",2555.8,2555.8,2555.8,2555.8,300],["2011-06-07",2555.8,2555.8,2555.8,2555.8,0],["2011-06-08",2619.29,2619.29,2619.29,2619.29,100],["2011-06-09",2619.29,2619.29,2619.29,2619.29,0],["2011-06-10",2619.29,2619.29,2619.29,2619.29,0],["2011-06-13",2619.29,2619.29,2619.29,2619.29,200],["2011-06-14",2793.91,2793.91,2793.91,2793.91,200],["2011-06-15",2793.91,2793.91,2793.91,2793.91,0],["2011-06-16",2793.91,2793.91,2793.91,2793.91,0],["2011-06-17",2793.91,2793.91,2793.91,2793.91,0],["2011-06-20",2793.91,2793.91,2793.91,2793.91,0],["2011-06-21",2793.91,2793.91,2793.91,2793.91,0],["2011-06-22",2984.41,2984.41,2984.41,2984.41,2000],["2011-06-23",2984.41,2984.41,2984.41,2984.41,0],["2011-06-24",2984.41,2984.41,2984.41,2984.41,0],["2011-06-27",3174.9,3174.9,3174.9,3174.9,200],["2011-06-28",3174.9,3174.9,3174.9,3174.9,0],["2011-06-29",3174.9,3174.9,3174.9,3174.9,0],["2011-06-30",3174.9,3174.9,3174.9,3174.9,0],["2011-07-01",3174.9,3174.9,3174.9,3174.9,0],["2011-07-04",3174.9,3174.9,3174.9,3174.9,0],["2011-07-05",3174.9,3174.9,3174.9,3174.9,0],["2011-07-06",3174.9,3174.9,3174.9,3174.9,0],["2011-07-07",3174.9,3174.9,3174.9,3174.9,300],["2011-07-08",3174.9,3174.9,3174.9,3174.9,0],["2011-07-11",3174.9,3174.9,3174.9,3174.9,0],["2011-07-12",3174.9,3174.9,3174.9,3174.9,0],["2011-07-13",3174.9,3174.9,3174.9,3174.9,0],["2011-07-14",3174.9,3174.9,3174.9,3174.9,0],["2011-07-15",3174.9,3174.9,3174.9,3174.9,0],["2011-07-18",3174.9,3174.9,3174.9,3174.9,0],["2011-07-19",3174.9,3174.9,3174.9,3174.9,0],["2011-07-20",3174.9,3174.9,3174.9,3174.9,0],["2011-07-21",3174.9,3174.9,3174.9,3174.9,0],["2011-07-22",3174.9,3174.9,3174.9,3174.9,0],["2011-07-25",3174.9,3174.9,3174.9,3174.9,0],["2011-07-26",3174.9,3174.9,3174.9,3174.9,0],["2011-07-27",3174.9,3174.9,3174.9,3174.9,2000],["2011-07-28",2952.66,2952.66,2952.66,2952.66,1100],["2011-07-29",2952.66,2952.66,2952.66,2952.66,0],["2011-08-01",2952.66,2952.66,2952.66,2952.66,0],["2011-08-02",2952.66,2952.66,2952.66,2952.66,0],["2011-08-03",2952.66,2952.66,2952.66,2952.66,0],["2011-08-04",2952.66,2952.66,2952.66,2952.66,0],["2011-08-05",2952.66,2952.66,2952.66,2952.66,0],["2011-08-08",2762.16,2762.16,2762.16,2762.16,100],["2011-08-09",2762.16,2762.16,2762.16,2762.16,0],["2011-08-10",2762.16,2762.16,2762.16,2762.16,0],["2011-08-11",2762.16,2762.16,2762.16,2762.16,0],["2011-08-12",2857.41,2857.41,2857.41,2857.41,500],["2011-08-15",2857.41,2857.41,2857.41,2857.41,0],["2011-08-16",2857.41,2857.41,2857.41,2857.41,0],["2011-08-17",2857.41,2857.41,2857.41,2857.41,0],["2011-08-18",2857.41,2857.41,2857.41,2857.41,0],["2011-08-19",2857.41,2857.41,2857.41,2857.41,0],["2011-08-22",2857.41,2857.41,2857.41,2857.41,0],["2011-08-23",2857.41,2857.41,2857.41,2857.41,0],["2011-08-24",2857.41,2857.41,2857.41,2857.41,0],["2011-08-25",2857.41,2857.41,2857.41,2857.41,200],["2011-08-26",2857.41,2857.41,2857.41,2857.41,0],["2011-08-29",2857.41,2857.41,2857.41,2857.41,0],["2011-08-30",2857.41,2857.41,2857.41,2857.41,0],["2011-08-31",2857.41,2857.41,2857.41,2857.41,0],["2011-09-01",2857.41,2857.41,2857.41,2857.41,0],["2011-09-05",2857.41,2857.41,2857.41,2857.41,0],["2011-09-06",2698.67,2698.67,2666.92,2682.79,3500],["2011-09-07",2682.79,2682.79,2682.79,2682.79,0],["2011-09-08",2682.79,2682.79,2682.79,2682.79,600],["2011-09-09",2762.16,2762.16,2762.16,2762.16,2000],["2011-09-12",2762.16,2762.16,2762.16,2762.16,0],["2011-09-13",2889.16,2952.66,2889.16,2952.66,700],["2011-09-14",2936.78,2936.78,2936.78,2936.78,0],["2011-09-15",2936.78,2936.78,2936.78,2936.78,0],["2011-09-16",2936.78,2936.78,2936.78,2936.78,0],["2011-09-19",2936.78,2936.78,2936.78,2936.78,0],["2011-09-20",2936.78,2936.78,2936.78,2936.78,0],["2011-09-21",2936.78,2936.78,2936.78,2936.78,0],["2011-09-22",2936.78,2936.78,2936.78,2936.78,0],["2011-09-23",3127.28,3127.28,3127.28,3127.28,200],["2011-09-26",3254.27,3254.27,3254.27,3254.27,1200],["2011-09-27",3254.27,3254.27,3254.27,3254.27,395032],["2011-09-28",3032.03,3032.03,3032.03,3032.03,100],["2011-09-29",2825.66,2825.66,2825.66,2825.66,300],["2011-09-30",2825.66,2825.66,2825.66,2825.66,0],["2011-10-03",2825.66,2825.66,2825.66,2825.66,0],["2011-10-04",2825.66,2825.66,2825.66,2825.66,0],["2011-10-05",2825.66,2825.66,2825.66,2825.66,0],["2011-10-06",2825.66,2825.66,2825.66,2825.66,0],["2011-10-07",2825.66,2825.66,2825.66,2825.66,0],["2011-10-10",2825.66,2825.66,2825.66,2825.66,0],["2011-10-11",2825.66,2825.66,2825.66,2825.66,0],["2011-10-12",2825.66,2825.66,2825.66,2825.66,0],["2011-10-13",2825.66,2825.66,2825.66,2825.66,0],["2011-10-14",2825.66,2825.66,2825.66,2825.66,0],["2011-10-17",2825.66,2825.66,2825.66,2825.66,0],["2011-10-18",2825.66,2825.66,2825.66,2825.66,0],["2011-10-19",2825.66,2825.66,2825.66,2825.66,100],["2011-10-20",3000.28,3000.28,2825.66,2825.66,300],["2011-10-21",2889.16,2889.16,2889.16,2889.16,0],["2011-10-24",2936.78,2936.78,2936.78,2936.78,1000],["2011-10-25",2936.78,2936.78,2936.78,2936.78,0],["2011-10-26",2936.78,2936.78,2936.78,2936.78,0],["2011-10-27",2857.41,2857.41,2857.41,2857.41,1000],["2011-10-28",2857.41,2857.41,2857.41,2857.41,100],["2011-10-31",2857.41,2857.41,2857.41,2857.41,0],["2011-11-01",2666.92,2666.92,2666.92,2666.92,100],["2011-11-02",2666.92,2666.92,2666.92,2666.92,0],["2011-11-03",2666.92,2666.92,2666.92,2666.92,0],["2011-11-04",2666.92,2666.92,2666.92,2666.92,0],["2011-11-07",2666.92,2666.92,2666.92,2666.92,0],["2011-11-08",2666.92,2666.92,2666.92,2666.92,0],["2011-11-09",2666.92,2666.92,2666.92,2666.92,0],["2011-11-10",2666.92,2666.92,2666.92,2666.92,0],["2011-11-11",2666.92,2666.92,2666.92,2666.92,0],["2011-11-14",2539.92,2539.92,2524.05,2524.05,1100],["2011-11-15",2381.18,2381.18,2365.3,2365.3,1600],["2011-11-16",2365.3,2365.3,2365.3,2365.3,0],["2011-11-17",2365.3,2365.3,2365.3,2365.3,0],["2011-11-18",2365.3,2365.3,2365.3,2365.3,0],["2011-11-21",2365.3,2365.3,2365.3,2365.3,0],["2011-11-22",2365.3,2365.3,2365.3,2365.3,0],["2011-11-23",2365.3,2365.3,2365.3,2365.3,0],["2011-11-24",2365.3,2365.3,2365.3,2365.3,0],["2011-11-25",2365.3,2365.3,2365.3,2365.3,0],["2011-11-28",2365.3,2365.3,2365.3,2365.3,100],["2011-11-29",2365.3,2365.3,2365.3,2365.3,0],["2011-11-30",2365.3,2365.3,2365.3,2365.3,0],["2011-12-01",2222.43,2381.18,2222.43,2381.18,800],["2011-12-02",2285.93,2285.93,2285.93,2285.93,0],["2011-12-05",2317.68,2317.68,2301.8,2301.8,300],["2011-12-06",2301.8,2301.8,2301.8,2301.8,0],["2011-12-07",2301.8,2301.8,2301.8,2301.8,0],["2011-12-08",2301.8,2301.8,2301.8,2301.8,0],["2011-12-09",2222.43,2222.43,2222.43,2222.43,100],["2011-12-12",2222.43,2222.43,2222.43,2222.43,0],["2011-12-13",2222.43,2222.43,2222.43,2222.43,1100],["2011-12-14",2222.43,2222.43,2222.43,2222.43,1000],["2011-12-15",2222.43,2222.43,2222.43,2222.43,0],["2011-12-16",2222.43,2222.43,2222.43,2222.43,0],["2011-12-19",2222.43,2222.43,2222.43,2222.43,4600],["2011-12-20",2254.18,2254.18,2254.18,2254.18,100],["2011-12-21",2301.8,2333.55,2301.8,2333.55,1200],["2011-12-22",2301.8,2301.8,2301.8,2301.8,0],["2011-12-23",2222.43,2222.43,2222.43,2222.43,2300],["2011-12-26",2222.43,2222.43,2222.43,2222.43,0],["2011-12-27",2222.43,2222.43,2222.43,2222.43,0],["2011-12-28",2222.43,2222.43,2222.43,2222.43,0],["2011-12-29",2222.43,2222.43,2222.43,2222.43,0],["2011-12-30",2222.43,2222.43,2222.43,2222.43,0],["2012-01-03",2222.43,2222.43,2222.43,2222.43,0],["2012-01-04",2222.43,2222.43,2222.43,2222.43,0],["2012-01-05",2222.43,2222.43,2222.43,2222.43,1300],["2012-01-06",2222.43,2222.43,2222.43,2222.43,0],["2012-01-09",2365.3,2365.3,2365.3,2365.3,500],["2012-01-10",2524.05,2524.05,2524.05,2524.05,100],["2012-01-11",2524.05,2524.05,2524.05,2524.05,0],["2012-01-12",2524.05,2524.05,2524.05,2524.05,0],["2012-01-13",2524.05,2524.05,2524.05,2524.05,0],["2012-01-16",2524.05,2524.05,2524.05,2524.05,0],["2012-01-17",2524.05,2524.05,2524.05,2524.05,0],["2012-01-18",2524.05,2524.05,2524.05,2524.05,0],["2012-01-19",2524.05,2524.05,2524.05,2524.05,0],["2012-01-20",2539.92,2539.92,2539.92,2539.92,600],["2012-01-30",2539.92,2539.92,2539.92,2539.92,500],["2012-01-31",2555.8,2555.8,2555.8,2555.8,9400],["2012-02-01",2619.29,2619.29,2619.29,2619.29,2000],["2012-02-02",2778.04,2793.91,2778.04,2793.91,6100],["2012-02-03",2936.78,2984.41,2936.78,2984.41,1500],["2012-02-06",3095.53,3159.03,3095.53,3159.03,6400],["2012-02-07",3095.53,3095.53,3095.53,3095.53,0],["2012-02-08",3206.65,3206.65,3206.65,3206.65,400],["2012-02-09",3206.65,3206.65,3206.65,3206.65,0],["2012-02-10",3206.65,3206.65,3206.65,3206.65,0],["2012-02-13",3032.03,3032.03,3016.16,3016.16,1200],["2012-02-14",3174.9,3174.9,3174.9,3174.9,1000],["2012-02-15",3174.9,3174.9,3174.9,3174.9,0],["2012-02-16",3174.9,3174.9,3174.9,3174.9,0],["2012-02-17",3174.9,3174.9,3174.9,3174.9,0],["2012-02-20",3174.9,3174.9,3174.9,3174.9,0],["2012-02-21",3174.9,3174.9,3174.9,3174.9,100],["2012-02-22",3174.9,3174.9,3174.9,3174.9,0],["2012-02-23",3174.9,3174.9,3174.9,3174.9,7100],["2012-02-24",2952.66,2952.66,2952.66,2952.66,200],["2012-02-27",3159.03,3159.03,3143.15,3143.15,200],["2012-02-28",3159.03,3159.03,3159.03,3159.03,0],["2012-02-29",3159.03,3159.03,3159.03,3159.03,0],["2012-03-01",3159.03,3159.03,3159.03,3159.03,0],["2012-03-02",3159.03,3159.03,2952.66,3095.53,4900],["2012-03-05",3159.03,3174.9,3159.03,3174.9,1100],["2012-03-06",3174.9,3174.9,3174.9,3174.9,0],["2012-03-07",3174.9,3174.9,3174.9,3174.9,1300],["2012-03-08",3174.9,3174.9,3174.9,3174.9,1000],["2012-03-09",3174.9,3174.9,3174.9,3174.9,800],["2012-03-12",3222.52,3222.52,3222.52,3222.52,400],["2012-03-13",3222.52,3222.52,3222.52,3222.52,0],["2012-03-14",3254.27,3254.27,3254.27,3254.27,100],["2012-03-15",3254.27,3254.27,3254.27,3254.27,0],["2012-03-16",3286.02,3286.02,3286.02,3286.02,500],["2012-03-19",3508.27,3508.27,3508.27,3508.27,40600],["2012-03-20",3508.27,3508.27,3508.27,3508.27,0],["2012-03-21",3508.27,3508.27,3508.27,3508.27,0],["2012-03-22",3508.27,3508.27,3508.27,3508.27,790492],["2012-03-23",3270.15,3746.38,3270.15,3746.38,12800],["2012-03-26",3492.39,3492.39,3492.39,3492.39,0],["2012-03-27",3571.76,3730.51,3571.76,3730.51,36300],["2012-03-28",3984.5,3984.5,3984.5,3984.5,100],["2012-03-29",3984.5,4238.49,3984.5,4238.49,1000],["2012-03-30",4524.23,4524.23,4524.23,4524.23,600],["2012-04-03",4825.85,4825.85,4825.85,4825.85,200],["2012-04-04",4889.35,5000.47,4889.35,5000.47,1000],["2012-04-05",4952.85,4952.85,4952.85,4952.85,0],["2012-04-06",5000.47,5000.47,5000.47,5000.47,1000],["2012-04-09",4651.23,5000.47,4651.23,5000.47,5000],["2012-04-10",5349.71,5349.71,4762.35,4762.35,200],["2012-04-11",4968.72,4968.72,4968.72,4968.72,200],["2012-04-12",4809.98,5000.47,4762.35,4762.35,1600],["2012-04-13",4460.74,4746.48,4460.74,4476.61,24762],["2012-04-16",4175.0,4762.35,4175.0,4762.35,8000],["2012-04-17",5000.47,5079.84,5000.47,5079.84,1100],["2012-04-18",4730.6,5079.84,4730.6,5079.84,6000],["2012-04-19",5048.09,5048.09,5048.09,5048.09,0],["2012-04-20",5048.09,5238.59,5048.09,5238.59,11100],["2012-04-23",5238.59,5238.59,5238.59,5238.59,0],["2012-04-24",4873.47,4873.47,4873.47,4873.47,400],["2012-04-25",5011.73,5011.73,4873.47,5011.73,134832],["2012-04-26",5270.96,5270.96,5270.96,5270.96,200],["2012-04-27",5270.96,5270.96,5270.96,5270.96,500],["2012-05-02",5270.96,5270.96,5270.96,5270.96,900],["2012-05-03",5270.96,5270.96,5270.96,5270.96,0],["2012-05-04",5270.96,5270.96,5270.96,5270.96,0],["2012-05-07",5270.96,5270.96,5270.96,5270.96,0],["2012-05-08",5270.96,5270.96,5270.96,5270.96,0],["2012-05-09",5270.96,5270.96,5270.96,5270.96,0],["2012-05-10",5270.96,5270.96,5270.96,5270.96,0],["2012-05-11",5270.96,5270.96,5270.96,5270.96,30000],["2012-05-14",5270.96,5270.96,5270.96,5270.96,0],["2012-05-15",4908.04,4908.04,4908.04,4908.04,100],["2012-05-16",4908.04,4908.04,4908.04,4908.04,62300],["2012-05-17",4579.68,4579.68,4579.68,4579.68,200],["2012-05-18",4579.68,4579.68,4579.68,4579.68,0],["2012-05-21",4268.61,4268.61,4268.61,4268.61,3200],["2012-05-22",4147.64,4147.64,3974.82,3974.82,8000],["2012-05-23",3974.82,3974.82,3974.82,3974.82,0],["2012-05-24",3974.82,3974.82,3974.82,3974.82,0],["2012-05-25",3974.82,3974.82,3974.82,3974.82,0],["2012-05-28",3974.82,3974.82,3974.82,3974.82,0],["2012-05-29",4234.05,4251.33,4234.05,4251.33,200],["2012-05-30",4078.51,4078.51,4061.23,4061.23,20000],["2012-05-31",4061.23,4061.23,4061.23,4061.23,0],["2012-06-01",4061.23,4061.23,4061.23,4061.23,0],["2012-06-04",4061.23,4061.23,4061.23,4061.23,0],["2012-06-05",4061.23,4061.23,4061.23,4061.23,0],["2012-06-06",4061.23,4061.23,4061.23,4061.23,0],["2012-06-07",3802.0,4337.74,3802.0,4337.74,200],["2012-06-08",4043.95,4043.95,4043.95,4043.95,1700],["2012-06-11",4043.95,4043.95,4043.95,4043.95,8100],["2012-06-12",4043.95,4043.95,4043.95,4043.95,0],["2012-06-13",4043.95,4043.95,4043.95,4043.95,0],["2012-06-14",4043.95,4043.95,4043.95,4043.95,0],["2012-06-15",4043.95,4043.95,4043.95,4043.95,0],["2012-06-18",4043.95,4043.95,4043.95,4043.95,0],["2012-06-19",4043.95,4043.95,4043.95,4043.95,0],["2012-06-20",4043.95,4043.95,4043.95,4043.95,0],["2012-06-21",4043.95,4043.95,4043.95,4043.95,0],["2012-06-22",4043.95,4043.95,4043.95,4043.95,0],["2012-06-25",4043.95,4043.95,4043.95,4043.95,0],["2012-06-26",4043.95,4043.95,4043.95,4043.95,0],["2012-06-27",4043.95,4043.95,4043.95,4043.95,0],["2012-06-28",4043.95,4043.95,4043.95,4043.95,0],["2012-06-29",4320.46,4320.46,4320.46,4320.46,100],["2012-07-02",4320.46,4320.46,4320.46,4320.46,0],["2012-07-03",4320.46,4320.46,4320.46,4320.46,83],["2012-07-04",4320.46,4320.46,4320.46,4320.46,1300],["2012-07-05",4320.46,4320.46,4320.46,4320.46,0],["2012-07-06",4320.46,4320.46,4320.46,4320.46,0],["2012-07-09",4320.46,4320.46,4320.46,4320.46,0],["2012-07-10",4320.46,4320.46,4320.46,4320.46,0],["2012-07-11",4614.25,4614.25,4614.25,4614.25,1000],["2012-07-12",4614.25,4614.25,4614.25,4614.25,0],["2012-07-13",4614.25,4614.25,4614.25,4614.25,0],["2012-07-16",4614.25,4614.25,4614.25,4614.25,0],["2012-07-17",4614.25,4614.25,4614.25,4614.25,0],["2012-07-18",4614.25,4614.25,4614.25,4614.25,0],["2012-07-19",4614.25,4614.25,4614.25,4614.25,0],["2012-07-20",4614.25,4614.25,4614.25,4614.25,0],["2012-07-23",4614.25,4614.25,4614.25,4614.25,0],["2012-07-24",4614.25,4614.25,4614.25,4614.25,0],["2012-07-25",4614.25,4614.25,4614.25,4614.25,0],["2012-07-26",4614.25,4614.25,4614.25,4614.25,0],["2012-07-27",4614.25,4614.25,4614.25,4614.25,0],["2012-07-30",4614.25,4614.25,4614.25,4614.25,0],["2012-07-31",4320.46,4320.46,4320.46,4320.46,100],["2012-08-01",4320.46,4320.46,4320.46,4320.46,0],["2012-08-02",4493.27,4493.27,4493.27,4493.27,1500],["2012-08-03",4493.27,4493.27,4493.27,4493.27,0],["2012-08-06",4493.27,4493.27,4493.27,4493.27,0],["2012-08-07",4493.27,4493.27,4493.27,4493.27,900],["2012-08-08",4493.27,4493.27,4493.27,4493.27,0],["2012-08-09",4493.27,4493.27,4493.27,4493.27,0],["2012-08-10",4493.27,4493.27,4493.27,4493.27,0],["2012-08-13",4493.27,4493.27,4493.27,4493.27,0],["2012-08-14",4493.27,4493.27,4493.27,4493.27,0],["2012-08-15",4493.27,4493.27,4493.27,4493.27,0],["2012-08-16",4493.27,4493.27,4493.27,4493.27,0],["2012-08-17",4493.27,4493.27,4493.27,4493.27,0],["2012-08-20",4493.27,4493.27,4493.27,4493.27,0],["2012-08-21",4337.74,4337.74,4320.46,4320.46,200],["2012-08-22",4320.46,4320.46,4320.46,4320.46,0],["2012-08-23",4320.46,4320.46,4320.46,4320.46,0],["2012-08-24",4320.46,4320.46,4320.46,4320.46,0],["2012-08-27",4320.46,4320.46,4320.46,4320.46,0],["2012-08-28",4320.46,4320.46,4320.46,4320.46,0],["2012-08-29",4320.46,4320.46,4320.46,4320.46,0],["2012-08-30",4320.46,4320.46,4320.46,4320.46,0],["2012-08-31",4320.46,4320.46,4320.46,4320.46,0],["2012-09-04",4320.46,4320.46,4320.46,4320.46,0],["2012-09-05",4320.46,4320.46,4320.46,4320.46,90],["2012-09-06",4320.46,4320.46,4320.46,4320.46,0],["2012-09-07",4320.46,4320.46,4320.46,4320.46,0],["2012-09-10",4320.46,4320.46,4320.46,4320.46,0],["2012-09-11",4320.46,4320.46,4320.46,4320.46,0],["2012-09-12",4320.46,4320.46,4320.46,4320.46,0],["2012-09-13",4320.46,4320.46,4320.46,4320.46,0],["2012-09-14",4320.46,4320.46,4320.46,4320.46,0],["2012-09-17",4320.46,4320.46,4320.46,4320.46,0],["2012-09-18",4320.46,4320.46,4320.46,4320.46,0],["2012-09-19",4320.46,4320.46,4320.46,4320.46,0],["2012-09-20",4320.46,4320.46,4320.46,4320.46,0],["2012-09-21",4320.46,4320.46,4320.46,4320.46,0],["2012-09-24",4320.46,4320.46,4320.46,4320.46,0],["2012-09-25",4320.46,4320.46,4320.46,4320.46,1600],["2012-09-26",4320.46,4320.46,4320.46,4320.46,0],["2012-09-27",4320.46,4320.46,4320.46,4320.46,0],["2012-09-28",4320.46,4320.46,4320.46,4320.46,0],["2012-10-01",4320.46,4320.46,4320.46,4320.46,0],["2012-10-02",4320.46,4320.46,4320.46,4320.46,0],["2012-10-03",4320.46,4320.46,4320.46,4320.46,0],["2012-10-04",4320.46,4320.46,4320.46,4320.46,0],["2012-10-05",4320.46,4320.46,4320.46,4320.46,0],["2012-10-08",4320.46,4320.46,4320.46,4320.46,0],["2012-10-09",4320.46,4320.46,4320.46,4320.46,0],["2012-10-10",4320.46,4320.46,4320.46,4320.46,0],["2012-10-11",4614.25,4614.25,4614.25,4614.25,500],["2012-10-12",4614.25,4614.25,4614.25,4614.25,0],["2012-10-15",4614.25,4614.25,4614.25,4614.25,0],["2012-10-16",4614.25,4614.25,4614.25,4614.25,0],["2012-10-17",4614.25,4614.25,4614.25,4614.25,0],["2012-10-18",4614.25,4614.25,4614.25,4614.25,0],["2012-10-19",4614.25,4614.25,4614.25,4614.25,0],["2012-10-22",4303.17,4303.17,4303.17,4303.17,1000],["2012-10-23",4009.38,4009.38,4009.38,4009.38,1000],["2012-10-24",4009.38,4009.38,4009.38,4009.38,0],["2012-10-25",4009.38,4009.38,4009.38,4009.38,0],["2012-10-26",3732.87,3732.87,3732.87,3732.87,100],["2012-10-29",3732.87,3732.87,3732.87,3732.87,0],["2012-10-30",3732.87,3732.87,3732.87,3732.87,0],["2012-10-31",3732.87,3732.87,3732.87,3732.87,0],["2012-11-01",3646.46,3646.46,3646.46,3646.46,11600],["2012-11-02",3646.46,3646.46,3646.46,3646.46,0],["2012-11-05",3646.46,3646.46,3646.46,3646.46,0],["2012-11-06",3646.46,3646.46,3646.46,3646.46,3300],["2012-11-07",3646.46,3646.46,3646.46,3646.46,0],["2012-11-08",3646.46,3646.46,3646.46,3646.46,0],["2012-11-09",3646.46,3646.46,3646.46,3646.46,0],["2012-11-12",3681.03,3681.03,3681.03,3681.03,400],["2012-11-13",3922.97,3922.97,3922.97,3922.97,100],["2012-11-14",3922.97,3922.97,3922.97,3922.97,0],["2012-11-15",3922.97,3922.97,3922.97,3922.97,0],["2012-11-16",3922.97,3922.97,3922.97,3922.97,0],["2012-11-19",3922.97,3922.97,3922.97,3922.97,0],["2012-11-20",3922.97,3922.97,3922.97,3922.97,0],["2012-11-21",3922.97,3922.97,3922.97,3922.97,0],["2012-11-22",3922.97,3922.97,3922.97,3922.97,0],["2012-11-23",3922.97,3922.97,3922.97,3922.97,65],["2012-11-26",3922.97,3922.97,3922.97,3922.97,0],["2012-11-27",3922.97,3922.97,3922.97,3922.97,0],["2012-11-28",3922.97,3922.97,3922.97,3922.97,0],["2012-11-29",3922.97,3922.97,3922.97,3922.97,0],["2012-11-30",3922.97,3922.97,3922.97,3922.97,0],["2012-12-03",3922.97,3922.97,3922.97,3922.97,0],["2012-12-04",3922.97,3922.97,3922.97,3922.97,0],["2012-12-05",3922.97,3922.97,3922.97,3922.97,0],["2012-12-06",3922.97,3922.97,3922.97,3922.97,0],["2012-12-07",3922.97,3922.97,3922.97,3922.97,0],["2012-12-10",3922.97,3922.97,3922.97,3922.97,0],["2012-12-11",3922.97,3922.97,3922.97,3922.97,0],["2012-12-12",3922.97,3922.97,3922.97,3922.97,0],["2012-12-13",3922.97,3922.97,3922.97,3922.97,0],["2012-12-14",3922.97,3922.97,3922.97,3922.97,0],["2012-12-17",3922.97,3922.97,3922.97,3922.97,0],["2012-12-18",3922.97,3922.97,3922.97,3922.97,0],["2012-12-19",3922.97,3922.97,3922.97,3922.97,0],["2012-12-20",3922.97,3922.97,3922.97,3922.97,0],["2012-12-21",3922.97,3922.97,3922.97,3922.97,0],["2012-12-24",3922.97,3922.97,3922.97,3922.97,0],["2012-12-25",3922.97,3922.97,3922.97,3922.97,0],["2012-12-26",3922.97,3922.97,3922.97,3922.97,0],["2012-12-27",3940.26,3940.26,3940.26,3940.26,100],["2012-12-28",3940.26,3940.26,3940.26,3940.26,0],["2013-01-02",3940.26,3940.26,3940.26,3940.26,0],["2013-01-03",3940.26,3940.26,3940.26,3940.26,0],["2013-01-04",4147.64,4147.64,4147.64,4147.64,300],["2013-01-07",4147.64,4147.64,4147.64,4147.64,0],["2013-01-08",4147.64,4147.64,4147.64,4147.64,0],["2013-01-09",4147.64,4147.64,4147.64,4147.64,0],["2013-01-10",4424.15,4424.15,4424.15,4424.15,100],["2013-01-11",4424.15,4424.15,4424.15,4424.15,0],["2013-01-14",4424.15,4424.15,4424.15,4424.15,0],["2013-01-15",4424.15,4424.15,4424.15,4424.15,0],["2013-01-16",4424.15,4424.15,4424.15,4424.15,0],["2013-01-17",4424.15,4424.15,4424.15,4424.15,0],["2013-01-18",4424.15,4424.15,4424.15,4424.15,0],["2013-01-21",4424.15,4424.15,4424.15,4424.15,0],["2013-01-22",4424.15,4424.15,4424.15,4424.15,0],["2013-01-23",4424.15,4424.15,4424.15,4424.15,0],["2013-01-24",4424.15,4424.15,4424.15,4424.15,0],["2013-01-25",4424.15,4424.15,4424.15,4424.15,0],["2013-01-28",4424.15,4424.15,4424.15,4424.15,0],["2013-01-29",4424.15,4424.15,4424.15,4424.15,0],["2013-01-30",4424.15,4424.15,4424.15,4424.15,0],["2013-01-31",4424.15,4424.15,4424.15,4424.15,0],["2013-02-01",4424.15,4424.15,4424.15,4424.15,0],["2013-02-04",4424.15,4424.15,4424.15,4424.15,0],["2013-02-05",4424.15,4424.15,4424.15,4424.15,0],["2013-02-06",4424.15,4424.15,4424.15,4424.15,0],["2013-02-07",4458.71,4458.71,4458.71,4458.71,100],["2013-02-08",4458.71,4458.71,4458.71,4458.71,0],["2013-02-18",4458.71,4458.71,4458.71,4458.71,0],["2013-02-19",4458.71,4458.71,4458.71,4458.71,0],["2013-02-20",4458.71,4458.71,4458.71,4458.71,0],["2013-02-21",4458.71,4458.71,4458.71,4458.71,0],["2013-02-22",4458.71,4458.71,4458.71,4458.71,0],["2013-02-25",4458.71,4458.71,4458.71,4458.71,0],["2013-02-26",4510.56,4527.84,4510.56,4527.84,300],["2013-02-27",4406.86,4406.86,4406.86,4406.86,100],["2013-02-28",4406.86,4406.86,4406.86,4406.86,0],["2013-03-01",4320.46,4320.46,4320.46,4320.46,100],["2013-03-04",4562.4,4562.4,4562.4,4562.4,100],["2013-03-05",4838.91,5011.73,4838.91,5011.73,235],["2013-03-06",5011.73,5011.73,5011.73,5011.73,0],["2013-03-07",5011.73,5011.73,5011.73,5011.73,0],["2013-03-08",5011.73,5011.73,5011.73,5011.73,0],["2013-03-11",5011.73,5011.73,5011.73,5011.73,0],["2013-03-12",5011.73,5011.73,5011.73,5011.73,0],["2013-03-13",5011.73,5011.73,5011.73,5011.73,0],["2013-03-14",5011.73,5011.73,5011.73,5011.73,0],["2013-03-15",5011.73,5011.73,5011.73,5011.73,0],["2013-03-18",5011.73,5011.73,5011.73,5011.73,0],["2013-03-19",5011.73,5011.73,5011.73,5011.73,0],["2013-03-20",5011.73,5011.73,5011.73,5011.73,0],["2013-03-21",5011.73,5011.73,5011.73,5011.73,0],["2013-03-22",5011.73,5011.73,5011.73,5011.73,0],["2013-03-25",5011.73,5011.73,5011.73,5011.73,0],["2013-03-26",5011.73,5011.73,5011.73,5011.73,0],["2013-03-27",5011.73,5011.73,5011.73,5011.73,0],["2013-03-28",5011.73,5011.73,5011.73,5011.73,0],["2013-03-29",5011.73,5011.73,5011.73,5011.73,0],["2013-04-01",5011.73,5011.73,5011.73,5011.73,0],["2013-04-02",5011.73,5011.73,5011.73,5011.73,0],["2013-04-03",5011.73,5011.73,5011.73,5011.73,0],["2013-04-04",5011.73,5011.73,5011.73,5011.73,0],["2013-04-05",5011.73,5011.73,5011.73,5011.73,0],["2013-04-08",5011.73,5011.73,5011.73,5011.73,0],["2013-04-09",5011.73,5011.73,5011.73,5011.73,0],["2013-04-10",4752.5,4752.5,4752.5,4752.5,500],["2013-04-11",4752.5,4752.5,4752.5,4752.5,0],["2013-04-12",4752.5,4752.5,4752.5,4752.5,0],["2013-04-15",5219.11,5219.11,5219.11,5219.11,900],["2013-04-16",5530.18,5703.0,5530.18,5703.0,3300],["2013-04-17",6048.64,6273.3,6048.64,6273.3,700],["2013-04-18",6273.3,6273.3,6273.3,6273.3,0],["2013-04-22",6273.3,6273.3,6273.3,6273.3,0],["2013-04-23",6273.3,6273.3,6273.3,6273.3,0],["2013-04-24",6273.3,6273.3,6273.3,6273.3,800],["2013-04-25",6273.3,6273.3,6273.3,6273.3,0],["2013-04-26",6273.3,6273.3,6273.3,6273.3,0],["2013-05-02",6273.3,6273.3,6273.3,6273.3,0],["2013-05-03",6273.3,6273.3,6273.3,6273.3,0],["2013-05-06",6273.3,6273.3,6273.3,6273.3,0],["2013-05-07",6273.3,6273.3,6273.3,6273.3,88],["2013-05-08",6101.69,6101.69,6101.69,6101.69,600],["2013-05-09",6101.69,6101.69,6101.69,6101.69,0],["2013-05-10",6101.69,6101.69,6101.69,6101.69,0],["2013-05-13",6711.86,6711.86,5491.52,5491.52,200],["2013-05-14",5167.37,5167.37,5167.37,5167.37,100],["2013-05-15",5167.37,5167.37,5167.37,5167.37,0],["2013-05-16",4976.69,4976.69,4976.69,4976.69,100],["2013-05-17",4976.69,4976.69,4976.69,4976.69,0],["2013-05-20",5014.83,5014.83,4976.69,4976.69,200],["2013-05-21",4976.69,4976.69,4976.69,4976.69,0],["2013-05-22",4976.69,4976.69,4976.69,4976.69,0],["2013-05-23",4976.69,4976.69,4976.69,4976.69,0],["2013-05-24",4995.76,4995.76,4995.76,4995.76,200],["2013-05-27",4995.76,4995.76,4995.76,4995.76,0],["2013-05-28",4995.76,4995.76,4995.76,4995.76,0],["2013-05-29",4995.76,4995.76,4995.76,4995.76,0],["2013-05-30",4995.76,4995.76,4995.76,4995.76,0],["2013-05-31",4995.76,4995.76,4995.76,4995.76,0],["2013-06-03",4995.76,4995.76,4995.76,4995.76,700],["2013-06-04",4995.76,4995.76,4995.76,4995.76,32],["2013-06-05",4995.76,4995.76,4995.76,4995.76,0],["2013-06-06",4995.76,4995.76,4995.76,4995.76,80],["2013-06-07",4995.76,4995.76,4995.76,4995.76,0],["2013-06-10",5491.52,5491.52,5491.52,5491.52,3700],["2013-06-11",5491.52,5491.52,5491.52,5491.52,0],["2013-06-12",5491.52,5491.52,5491.52,5491.52,0],["2013-06-13",5491.52,5491.52,5491.52,5491.52,2500],["2013-06-14",5529.66,5529.66,5529.66,5529.66,800],["2013-06-17",5529.66,5529.66,5529.66,5529.66,0],["2013-06-18",5529.66,5529.66,5529.66,5529.66,0],["2013-06-19",5529.66,5529.66,5529.66,5529.66,0],["2013-06-20",5529.66,5529.66,5529.66,5529.66,0],["2013-06-21",5529.66,5529.66,5529.66,5529.66,0],["2013-06-24",5529.66,5529.66,5529.66,5529.66,0],["2013-06-25",5529.66,5625.0,5529.66,5625.0,2700],["2013-06-26",5625.0,5625.0,5625.0,5625.0,2200],["2013-06-27",5625.0,5625.0,5625.0,5625.0,0],["2013-06-28",5625.0,5625.0,5625.0,5625.0,0],["2013-07-01",5529.66,5529.66,5529.66,5529.66,600],["2013-07-02",5529.66,5529.66,5529.66,5529.66,2000],["2013-07-03",5529.66,5529.66,5529.66,5529.66,0],["2013-07-04",5529.66,5529.66,5529.66,5529.66,0],["2013-07-05",5529.66,5529.66,5529.66,5529.66,0],["2013-07-08",6006.35,6006.35,6006.35,6006.35,100],["2013-07-09",6006.35,6006.35,6006.35,6006.35,0],["2013-07-10",6006.35,6006.35,6006.35,6006.35,0],["2013-07-11",6006.35,6006.35,6006.35,6006.35,0],["2013-07-12",6006.35,6006.35,6006.35,6006.35,0],["2013-07-15",6101.69,6101.69,6101.69,6101.69,1300],["2013-07-16",6101.69,6101.69,6101.69,6101.69,0],["2013-07-17",6101.69,6101.69,6101.69,6101.69,0],["2013-07-18",6101.69,6101.69,6101.69,6101.69,0],["2013-07-19",6292.37,6292.37,6292.37,6292.37,500],["2013-07-22",6292.37,6292.37,6292.37,6292.37,0],["2013-07-23",6387.71,6387.71,6387.71,6387.71,700],["2013-07-24",6387.71,6387.71,6387.71,6387.71,1500],["2013-07-25",6483.05,6483.05,6483.05,6483.05,500],["2013-07-26",6483.05,6483.05,6483.05,6483.05,605],["2013-07-29",6483.05,6483.05,6483.05,6483.05,0],["2013-07-30",6483.05,6483.05,6483.05,6483.05,0],["2013-07-31",6483.05,6483.05,6483.05,6483.05,0],["2013-08-01",6959.74,6959.74,6959.74,6959.74,1900],["2013-08-02",6959.74,6959.74,6959.74,6959.74,0],["2013-08-05",7245.76,7245.76,7245.76,7245.76,500],["2013-08-06",7627.11,7627.11,7627.11,7627.11,500],["2013-08-07",7531.77,8389.83,7531.77,8389.83,800],["2013-08-08",7550.84,7550.84,7550.84,7550.84,1700],["2013-08-09",8294.49,8294.49,8294.49,8294.49,130],["2013-08-12",8294.49,8294.49,8294.49,8294.49,23],["2013-08-13",8294.49,8294.49,8294.49,8294.49,0],["2013-08-14",8294.49,8294.49,8294.49,8294.49,0],["2013-08-15",8294.49,8294.49,8294.49,8294.49,0],["2013-08-16",8294.49,8294.49,8294.49,8294.49,0],["2013-08-19",7627.11,7627.11,7627.11,7627.11,1600],["2013-08-20",7627.11,7627.11,7627.11,7627.11,0],["2013-08-21",7627.11,7627.11,7627.11,7627.11,0],["2013-08-22",7627.11,7627.11,7627.11,7627.11,0],["2013-08-23",7627.11,7627.11,7627.11,7627.11,0],["2013-08-26",7627.11,7627.11,7627.11,7627.11,0],["2013-08-27",7627.11,7627.11,7627.11,7627.11,0],["2013-08-28",7627.11,7627.11,7627.11,7627.11,0],["2013-08-29",7627.11,7627.11,7627.11,7627.11,0],["2013-08-30",7627.11,7627.11,7627.11,7627.11,0],["2013-09-03",7627.11,7627.11,7627.11,7627.11,0],["2013-09-04",7627.11,7627.11,7627.11,7627.11,0],["2013-09-05",7627.11,7627.11,7627.11,7627.11,0],["2013-09-06",7627.11,7627.11,7627.11,7627.11,0],["2013-09-09",7627.11,7627.11,7627.11,7627.11,0],["2013-09-10",7627.11,7627.11,7627.11,7627.11,0],["2013-09-11",7627.11,7627.11,7627.11,7627.11,0],["2013-09-12",7627.11,7627.11,7627.11,7627.11,0],["2013-09-13",7627.11,7627.11,7627.11,7627.11,0],["2013-09-16",7627.11,7627.11,7627.11,7627.11,0],["2013-09-17",7627.11,7627.11,7627.11,7627.11,0],["2013-09-18",7627.11,7627.11,7627.11,7627.11,0],["2013-09-19",7627.11,7627.11,7627.11,7627.11,0],["2013-09-20",7627.11,7627.11,7627.11,7627.11,0],["2013-09-23",7627.11,7627.11,7627.11,7627.11,0],["2013-09-24",7627.11,7627.11,7627.11,7627.11,0],["2013-09-25",7627.11,7627.11,7627.11,7627.11,0],["2013-09-26",7627.11,7627.11,7627.11,7627.11,0],["2013-09-27",7627.11,7627.11,7627.11,7627.11,0],["2013-09-30",7627.11,7627.11,7627.11,7627.11,0],["2013-10-01",7627.11,7627.11,7627.11,7627.11,0],["2013-10-02",7627.11,7627.11,7627.11,7627.11,0],["2013-10-03",7627.11,7627.11,7627.11,7627.11,0],["2013-10-04",6864.4,7627.11,6864.4,7627.11,1100],["2013-10-07",7627.11,7627.11,7627.11,7627.11,0],["2013-10-08",7627.11,7627.11,7627.11,7627.11,0],["2013-10-09",7627.11,7627.11,7627.11,7627.11,0],["2013-10-10",7627.11,7627.11,7627.11,7627.11,600],["2013-10-11",7627.11,7627.11,7627.11,7627.11,0],["2013-10-14",7627.11,7627.11,7627.11,7627.11,0],["2013-10-15",7627.11,7627.11,7627.11,7627.11,0],["2013-10-16",7627.11,7627.11,7627.11,7627.11,0],["2013-10-17",7627.11,7627.11,7627.11,7627.11,0],["2013-10-18",7627.11,7627.11,7627.11,7627.11,0],["2013-10-21",7627.11,7627.11,7627.11,7627.11,0],["2013-10-22",7627.11,7627.11,7627.11,7627.11,0],["2013-10-23",7627.11,7627.11,7627.11,7627.11,0],["2013-10-24",7627.11,7627.11,7627.11,7627.11,83],["2013-10-25",7627.11,7627.11,7627.11,7627.11,0],["2013-10-28",7436.44,7436.44,7436.44,7436.44,100],["2013-10-29",7436.44,7436.44,7436.44,7436.44,0],["2013-10-30",7436.44,7436.44,7436.44,7436.44,0],["2013-10-31",7627.11,7627.11,7627.11,7627.11,700],["2013-11-01",7627.11,7627.11,7627.11,7627.11,0],["2013-11-04",7627.11,7627.11,7627.11,7627.11,0],["2013-11-05",7627.11,7627.11,7627.11,7627.11,0],["2013-11-06",7627.11,7627.11,7627.11,7627.11,0],["2013-11-07",7627.11,7627.11,7627.11,7627.11,0],["2013-11-08",7627.11,7627.11,7627.11,7627.11,0],["2013-11-11",7627.11,7627.11,7627.11,7627.11,0],["2013-11-12",7627.11,7627.11,7627.11,7627.11,0],["2013-11-13",7627.11,7627.11,7627.11,7627.11,0],["2013-11-14",7627.11,7627.11,7627.11,7627.11,0],["2013-11-15",7627.11,7627.11,7627.11,7627.11,0],["2013-11-18",7627.11,7627.11,7627.11,7627.11,0],["2013-11-19",7627.11,7627.11,7627.11,7627.11,0],["2013-11-20",7627.11,7627.11,7627.11,7627.11,0],["2013-11-21",7627.11,7627.11,7627.11,7627.11,0],["2013-11-22",7627.11,7627.11,7627.11,7627.11,0],["2013-11-25",7627.11,7627.11,7627.11,7627.11,0],["2013-11-26",7627.11,7627.11,7627.11,7627.11,0],["2013-11-27",7627.11,7627.11,7627.11,7627.11,0],["2013-11-28",7627.11,7627.11,7627.11,7627.11,0],["2013-11-29",8389.83,8389.83,8389.83,8389.83,100],["2013-12-02",8923.72,8923.72,8923.72,8923.72,900],["2013-12-03",8923.72,8923.72,8923.72,8923.72,0],["2013-12-04",8923.72,8923.72,8923.72,8923.72,0],["2013-12-05",9247.88,9247.88,9247.88,9247.88,100],["2013-12-06",9247.88,9247.88,9247.88,9247.88,0],["2013-12-09",8580.5,8580.5,8580.5,8580.5,300],["2013-12-10",8580.5,8580.5,8580.5,8580.5,67],["2013-12-11",7798.72,7798.72,7798.72,7798.72,100],["2013-12-12",7055.08,7055.08,7055.08,7055.08,210],["2013-12-13",7055.08,7055.08,7055.08,7055.08,100],["2013-12-16",6673.72,6673.72,6483.05,6483.05,1100],["2013-12-17",6483.05,6483.05,6483.05,6483.05,0],["2013-12-18",6483.05,6483.05,6483.05,6483.05,0],["2013-12-19",6483.05,6483.05,6483.05,6483.05,0],["2013-12-20",6483.05,6483.05,6483.05,6483.05,0],["2013-12-23",6483.05,6483.05,6483.05,6483.05,0],["2013-12-24",6101.69,6101.69,6101.69,6101.69,200],["2013-12-25",6197.03,6197.03,6197.03,6197.03,500],["2013-12-26",6197.03,6197.03,6197.03,6197.03,0],["2013-12-27",6197.03,6197.03,6197.03,6197.03,0],["2013-12-30",6750.0,6750.0,6750.0,6750.0,100],["2013-12-31",6769.06,6769.06,6101.69,6101.69,500],["2014-01-02",6387.71,6387.71,6387.71,6387.71,143],["2014-01-03",6387.71,6387.71,6387.71,6387.71,0],["2014-01-06",6387.71,6387.71,6387.71,6387.71,10],["2014-01-07",6387.71,6387.71,6387.71,6387.71,0],["2014-01-08",6101.69,6101.69,6101.69,6101.69,275],["2014-01-09",6139.83,6139.83,6139.83,6139.83,300],["2014-01-10",6578.39,6578.39,6578.39,6578.39,100],["2014-01-13",6197.03,6197.03,6197.03,6197.03,1100],["2014-01-14",6197.03,6197.03,6197.03,6197.03,0],["2014-01-15",6197.03,6197.03,6197.03,6197.03,0],["2014-01-16",6197.03,6197.03,6197.03,6197.03,83],["2014-01-17",6197.03,6197.03,6197.03,6197.03,0],["2014-01-20",6197.03,6197.03,6197.03,6197.03,0],["2014-01-21",6197.03,6197.03,6197.03,6197.03,100],["2014-01-22",6197.03,6197.03,6197.03,6197.03,700],["2014-01-23",6197.03,6197.03,6197.03,6197.03,0],["2014-01-24",6197.03,6197.03,6197.03,6197.03,0],["2014-01-27",6197.03,6197.03,6197.03,6197.03,0],["2014-02-06",6197.03,6197.03,6197.03,6197.03,0],["2014-02-07",6292.37,6578.39,6292.37,6578.39,400],["2014-02-10",6578.39,6578.39,6578.39,6578.39,400],["2014-02-11",6673.72,6673.72,6673.72,6673.72,300],["2014-02-12",7055.08,7055.08,7055.08,7055.08,400],["2014-02-13",7055.08,7055.08,7055.08,7055.08,0],["2014-02-14",7055.08,7055.08,7055.08,7055.08,0],["2014-02-17",7150.42,7150.42,7150.42,7150.42,300],["2014-02-18",7436.44,7722.45,7436.44,7722.45,400],["2014-02-19",7722.45,7722.45,7436.44,7436.44,1600],["2014-02-20",7436.44,7436.44,7436.44,7436.44,0],["2014-02-21",7245.76,7245.76,7245.76,7245.76,800],["2014-02-24",7722.45,7722.45,7722.45,7722.45,100],["2014-02-25",7817.79,7817.79,7817.79,7817.79,300],["2014-02-26",7817.79,7817.79,7817.79,7817.79,400],["2014-02-27",7836.86,7836.86,7836.86,7836.86,1000],["2014-02-28",8103.81,8103.81,8103.81,8103.81,110],["2014-03-03",8103.81,8103.81,8103.81,8103.81,0],["2014-03-04",8103.81,8103.81,8103.81,8103.81,30],["2014-03-05",8103.81,8103.81,8103.81,8103.81,80],["2014-03-06",8103.81,8103.81,8103.81,8103.81,0],["2014-03-07",8103.81,8103.81,8103.81,8103.81,0],["2014-03-10",8103.81,8103.81,8103.81,8103.81,0],["2014-03-11",8904.66,8904.66,8904.66,8904.66,2740],["2014-03-12",8904.66,8904.66,8904.66,8904.66,5000],["2014-03-13",8904.66,8904.66,8904.66,8904.66,0],["2014-03-14",8904.66,8904.66,8904.66,8904.66,20],["2014-03-17",8904.66,8904.66,8904.66,8904.66,19],["2014-03-18",8904.66,8904.66,8904.66,8904.66,0],["2014-03-19",8904.66,8904.66,8904.66,8904.66,0],["2014-03-20",8904.66,8904.66,8904.66,8904.66,0],["2014-03-21",8904.66,8904.66,8904.66,8904.66,0],["2014-03-24",8904.66,8904.66,8904.66,8904.66,0],["2014-03-25",8904.66,8904.66,8904.66,8904.66,0],["2014-03-26",8904.66,8904.66,8904.66,8904.66,0],["2014-03-27",8904.66,8904.66,8904.66,8904.66,0],["2014-03-28",8389.83,8389.83,8389.83,8389.83,700],["2014-03-31",8389.83,8389.83,8389.83,8389.83,0],["2014-04-01",8389.83,8389.83,8389.83,8389.83,10],["2014-04-02",8199.15,8199.15,8008.47,8008.47,1603],["2014-04-03",8580.5,8580.5,8580.5,8580.5,1910],["2014-04-04",8580.5,8580.5,8580.5,8580.5,1200],["2014-04-07",8580.5,8580.5,8580.5,8580.5,0],["2014-04-08",8580.5,8580.5,8580.5,8580.5,0],["2014-04-10",8389.83,8389.83,8389.83,8389.83,5400],["2014-04-11",8389.83,8389.83,8389.83,8389.83,0],["2014-04-14",8389.83,8389.83,8389.83,8389.83,0],["2014-04-15",8389.83,8389.83,8389.83,8389.83,0],["2014-04-16",8389.83,8389.83,8389.83,8389.83,0],["2014-04-17",8389.83,8389.83,8389.83,8389.83,0],["2014-04-18",8389.83,8389.83,8389.83,8389.83,200],["2014-04-21",8389.83,8389.83,8389.83,8389.83,0],["2014-04-22",8389.83,8389.83,8389.83,8389.83,400],["2014-04-23",8580.5,8580.5,8580.5,8580.5,100],["2014-04-24",8580.5,8580.5,8580.5,8580.5,0],["2014-04-25",8580.5,8580.5,8580.5,8580.5,0],["2014-04-28",8580.5,8580.5,8389.83,8389.83,700],["2014-04-29",8389.83,8389.83,8389.83,8389.83,0],["2014-05-05",8389.83,8389.83,8389.83,8389.83,500],["2014-05-06",8389.83,8389.83,8389.83,8389.83,500],["2014-05-07",8389.83,8389.83,8389.83,8389.83,10000],["2014-05-08",8389.83,8389.83,8389.83,8389.83,0],["2014-05-09",8389.83,8389.83,8389.83,8389.83,200],["2014-05-12",9205.14,9205.14,9205.14,9205.14,100],["2014-05-13",9205.14,9205.14,9205.14,9205.14,0],["2014-05-14",9205.14,9205.14,9205.14,9205.14,0],["2014-05-15",9994.15,9994.15,9994.15,9994.15,400],["2014-05-16",9731.14,9731.14,8994.73,8994.73,4100],["2014-05-19",8994.73,8994.73,8994.73,8994.73,0],["2014-05-20",8994.73,8994.73,8994.73,8994.73,0],["2014-05-21",8994.73,8994.73,8994.73,8994.73,0],["2014-05-22",8994.73,8994.73,8994.73,8994.73,0],["2014-05-23",8442.43,8442.43,8442.43,8442.43,100],["2014-05-26",7679.71,7679.71,7679.71,7679.71,100],["2014-05-27",8442.43,8442.43,8442.43,8442.43,100],["2014-05-28",9257.74,9257.74,9205.14,9231.44,600],["2014-05-29",9231.44,9231.44,9231.44,9231.44,0],["2014-05-30",9231.44,9231.44,9231.44,9231.44,0],["2014-06-02",9231.44,9231.44,9231.44,9231.44,0],["2014-06-03",8942.13,8942.13,8942.13,8942.13,1000],["2014-06-04",8942.13,8942.13,8942.13,8942.13,400],["2014-06-05",8179.42,8179.42,8179.42,8179.42,167],["2014-06-06",8179.42,8179.42,8179.42,8179.42,0],["2014-06-09",8179.42,8179.42,8179.42,8179.42,0],["2014-06-10",8179.42,8179.42,8179.42,8179.42,0],["2014-06-11",8179.42,8179.42,8179.42,8179.42,0],["2014-06-12",8179.42,8179.42,8179.42,8179.42,0],["2014-06-13",8179.42,8179.42,8179.42,8179.42,0],["2014-06-16",8179.42,8179.42,8179.42,8179.42,0],["2014-06-17",8179.42,8179.42,8179.42,8179.42,0],["2014-06-18",7653.41,7653.41,7653.41,7653.41,100],["2014-06-19",7653.41,7653.41,7653.41,7653.41,0],["2014-06-20",6890.7,6890.7,6890.7,6890.7,100],["2014-06-23",6890.7,6890.7,6890.7,6890.7,0],["2014-06-24",6890.7,6890.7,6890.7,6890.7,0],["2014-06-25",6890.7,6890.7,6890.7,6890.7,0],["2014-06-26",6890.7,6890.7,6890.7,6890.7,0],["2014-06-27",6890.7,6890.7,6890.7,6890.7,0],["2014-06-30",7574.51,7574.51,7574.51,7574.51,400],["2014-07-01",7574.51,7574.51,7574.51,7574.51,0],["2014-07-02",7574.51,7574.51,7574.51,7574.51,0],["2014-07-03",7574.51,7574.51,7574.51,7574.51,800],["2014-07-04",7574.51,7574.51,7574.51,7574.51,0],["2014-07-07",7574.51,7574.51,7574.51,7574.51,0],["2014-07-08",7574.51,7574.51,7574.51,7574.51,0],["2014-07-09",7574.51,7574.51,7574.51,7574.51,0],["2014-07-10",6995.9,7758.62,6995.9,7758.62,200],["2014-07-11",7784.92,7784.92,7784.92,7784.92,140],["2014-07-14",7784.92,7784.92,7784.92,7784.92,0],["2014-07-15",7784.92,7784.92,7784.92,7784.92,100],["2014-07-16",8547.63,8547.63,8547.63,8547.63,100],["2014-07-17",9205.14,9205.14,9205.14,9205.14,100],["2014-07-18",9205.14,9205.14,9205.14,9205.14,0],["2014-07-21",9205.14,9205.14,9205.14,9205.14,0],["2014-07-22",9205.14,9205.14,9205.14,9205.14,0],["2014-07-23",9205.14,9205.14,9205.14,9205.14,0],["2014-07-24",9205.14,9205.14,9205.14,9205.14,0],["2014-07-25",9205.14,9205.14,9205.14,9205.14,0],["2014-07-28",9205.14,9205.14,9205.14,9205.14,40],["2014-07-29",9205.14,9205.14,9205.14,9205.14,0],["2014-07-30",9073.64,9073.64,9073.64,9073.64,100],["2014-07-31",9073.64,9073.64,9073.64,9073.64,100],["2014-08-01",9073.64,9073.64,9073.64,9073.64,0],["2014-08-04",9099.94,9099.94,9099.94,9099.94,1900],["2014-08-05",8205.72,9073.64,8205.72,9073.64,5180],["2014-08-06",9073.64,9073.64,9073.64,9073.64,0],["2014-08-07",9073.64,9073.64,9073.64,9073.64,0],["2014-08-08",9073.64,9073.64,9073.64,9073.64,0],["2014-08-11",9073.64,9073.64,9073.64,9073.64,0],["2014-08-12",9073.64,9073.64,9073.64,9073.64,0],["2014-08-13",9073.64,9073.64,9073.64,9073.64,0],["2014-08-14",9073.64,9073.64,9073.64,9073.64,600],["2014-08-15",9468.14,9468.14,9468.14,9468.14,300],["2014-08-18",10257.15,10257.15,10257.15,10257.15,122],["2014-08-19",10257.15,10257.15,10257.15,10257.15,0],["2014-08-20",10257.15,10257.15,10257.15,10257.15,0],["2014-08-21",11046.16,11046.16,11046.16,11046.16,100],["2014-08-22",11046.16,11046.16,11046.16,11046.16,0],["2014-08-25",11046.16,11046.16,11046.16,11046.16,0],["2014-08-26",11046.16,11046.16,11046.16,11046.16,0],["2014-08-27",11046.16,11046.16,11046.16,11046.16,0],["2014-08-28",11046.16,11046.16,11046.16,11046.16,0],["2014-08-29",11046.16,11046.16,11046.16,11046.16,0],["2014-09-03",11046.16,11046.16,11046.16,11046.16,0],["2014-09-04",11046.16,11046.16,11046.16,11046.16,0],["2014-09-05",10520.16,10520.16,10520.16,10520.16,2000],["2014-09-08",10520.16,10520.16,10520.16,10520.16,0],["2014-09-09",9731.14,9731.14,9731.14,9731.14,600],["2014-09-10",9731.14,9731.14,9731.14,9731.14,0],["2014-09-11",9731.14,9731.14,9731.14,9731.14,0],["2014-09-12",9599.64,9599.64,9468.14,9468.14,4000],["2014-09-15",10414.96,10414.96,10257.15,10257.15,4145],["2014-09-16",9994.15,9994.15,9994.15,9994.15,2000],["2014-09-17",8994.73,9468.14,8994.73,9468.14,3100],["2014-09-18",9599.64,9599.64,9599.64,9599.64,2106],["2014-09-19",9599.64,9599.64,9599.64,9599.64,0],["2014-09-22",9599.64,9599.64,9599.64,9599.64,0],["2014-09-23",9599.64,9599.64,9599.64,9599.64,0],["2014-09-24",9599.64,9599.64,9599.64,9599.64,0],["2014-09-25",9599.64,9599.64,9599.64,9599.64,1000],["2014-09-26",9599.64,9599.64,9599.64,9599.64,0],["2014-09-29",9205.14,9731.14,9205.14,9205.14,4400],["2014-09-30",9731.14,9862.65,9731.14,9862.65,2100],["2014-10-01",9862.65,9862.65,9862.65,9862.65,0],["2014-10-02",9862.65,9862.65,9862.65,9862.65,2100],["2014-10-03",9862.65,9862.65,9862.65,9862.65,0],["2014-10-06",9862.65,9862.65,9862.65,9862.65,0],["2014-10-07",9205.14,9731.14,9205.14,9731.14,3100],["2014-10-08",9731.14,9731.14,9731.14,9731.14,0],["2014-10-09",9731.14,9731.14,9731.14,9731.14,0],["2014-10-10",9994.15,9994.15,8942.13,8942.13,3200],["2014-10-13",9468.14,9468.14,9468.14,9468.14,3300],["2014-10-14",9468.14,9468.14,9468.14,9468.14,0],["2014-10-15",9468.14,9468.14,9468.14,9468.14,65],["2014-10-16",9205.14,9468.14,9205.14,9468.14,6100],["2014-10-17",9468.14,9468.14,9468.14,9468.14,0],["2014-10-20",9205.14,9205.14,9205.14,9205.14,2000],["2014-10-21",9205.14,9205.14,9205.14,9205.14,1000],["2014-10-22",9205.14,9205.14,9205.14,9205.14,0],["2014-10-23",9205.14,9205.14,9205.14,9205.14,3000],["2014-10-24",8284.62,9994.15,8284.62,8705.43,2300],["2014-10-27",8705.43,8705.43,8705.43,8705.43,0],["2014-10-28",8705.43,8705.43,8705.43,8705.43,91],["2014-10-29",7890.12,8810.63,7890.12,8679.13,2109],["2014-10-30",8679.13,8679.13,8679.13,8679.13,0],["2014-10-31",8679.13,9205.14,8679.13,9205.14,7300],["2014-11-03",9205.14,9205.14,9205.14,9205.14,4700],["2014-11-04",9205.14,9205.14,9205.14,9205.14,0],["2014-11-05",9205.14,9205.14,9205.14,9205.14,0],["2014-11-06",8679.13,8679.13,8679.13,8679.13,2110],["2014-11-07",9468.14,9468.14,8679.13,8679.13,3300],["2014-11-10",8679.13,9441.84,8679.13,9441.84,5100],["2014-11-11",8679.13,8679.13,8679.13,8679.13,4890],["2014-11-12",8310.92,8310.92,8310.92,8310.92,217],["2014-11-13",8310.92,8310.92,8310.92,8310.92,0],["2014-11-14",8810.63,8810.63,8810.63,8810.63,100],["2014-11-17",8810.63,8810.63,8810.63,8810.63,0],["2014-11-18",8942.13,8942.13,8942.13,8942.13,100],["2014-11-19",9073.64,9073.64,9073.64,9073.64,100],["2014-11-20",9073.64,9073.64,9073.64,9073.64,0],["2014-11-21",9205.14,9468.14,9205.14,9468.14,2900],["2014-11-24",8731.73,8731.73,8731.73,8731.73,200],["2014-11-25",8731.73,8731.73,8731.73,8731.73,0],["2014-11-26",8731.73,8731.73,8731.73,8731.73,0],["2014-11-27",9336.64,9494.44,9336.64,9494.44,2700],["2014-11-28",9994.15,9994.15,9994.15,9994.15,3000],["2014-12-01",9994.15,9994.15,9994.15,9994.15,0],["2014-12-02",9994.15,9994.15,9994.15,9994.15,700],["2014-12-03",9994.15,9994.15,9994.15,9994.15,0],["2014-12-04",9994.15,9994.15,9994.15,9994.15,200],["2014-12-05",9994.15,9994.15,9994.15,9994.15,1200],["2014-12-08",10993.56,10993.56,10993.56,10993.56,1700],["2014-12-09",11309.17,11309.17,11309.17,11309.17,1700],["2014-12-10",11309.17,11309.17,11309.17,11309.17,0],["2014-12-11",11309.17,11309.17,11309.17,11309.17,0],["2014-12-12",10204.55,10204.55,10204.55,10204.55,100],["2014-12-15",10204.55,10204.55,10204.55,10204.55,0],["2014-12-16",10204.55,10204.55,10204.55,10204.55,0],["2014-12-17",10204.55,10204.55,10204.55,10204.55,20],["2014-12-18",10204.55,10204.55,10204.55,10204.55,0],["2014-12-19",10204.55,10204.55,10204.55,10204.55,0],["2014-12-22",10204.55,10204.55,10204.55,10204.55,97],["2014-12-23",10204.55,10204.55,10204.55,10204.55,200],["2014-12-24",10204.55,10204.55,10204.55,10204.55,0],["2014-12-25",10520.16,10520.16,10520.16,10520.16,1600],["2014-12-26",10520.16,10520.16,10520.16,10520.16,0],["2014-12-29",10520.16,10520.16,10520.16,10520.16,0],["2014-12-30",10520.16,10520.16,10520.16,10520.16,0],["2014-12-31",10520.16,10520.16,10520.16,10520.16,0],["2015-01-05",10520.16,10520.16,10520.16,10520.16,0],["2015-01-06",10520.16,10520.16,10520.16,10520.16,0],["2015-01-07",10520.16,10520.16,10520.16,10520.16,0],["2015-01-08",10520.16,10520.16,10520.16,10520.16,0],["2015-01-09",10520.16,10520.16,10520.16,10520.16,0],["2015-01-12",10520.16,10520.16,10520.16,10520.16,0],["2015-01-13",10125.65,10520.16,10125.65,10520.16,1400],["2015-01-14",10520.16,10520.16,10520.16,10520.16,3],["2015-01-15",10520.16,10520.16,10520.16,10520.16,0],["2015-01-16",10520.16,10520.16,10520.16,10520.16,0],["2015-01-19",10520.16,10520.16,10520.16,10520.16,79],["2015-01-20",10520.16,10520.16,10520.16,10520.16,40],["2015-01-21",10520.16,10520.16,10520.16,10520.16,0],["2015-01-22",10520.16,10520.16,10520.16,10520.16,0],["2015-01-23",10520.16,10520.16,10520.16,10520.16,0],["2015-01-26",11046.16,11282.87,11046.16,11282.87,600],["2015-01-27",11309.17,11309.17,11309.17,11309.17,500],["2015-01-28",11309.17,11309.17,11309.17,11309.17,0],["2015-01-29",11309.17,11309.17,11309.17,11309.17,0],["2015-01-30",11309.17,11309.17,11309.17,11309.17,0],["2015-02-02",11440.67,11440.67,11440.67,11440.67,500],["2015-02-03",11440.67,11440.67,11440.67,11440.67,1021],["2015-02-04",11440.67,11440.67,11440.67,11440.67,1000],["2015-02-05",11440.67,11440.67,11440.67,11440.67,0],["2015-02-06",10520.16,10520.16,10520.16,10520.16,100],["2015-02-09",10520.16,10520.16,10520.16,10520.16,0],["2015-02-10",10520.16,10520.16,10520.16,10520.16,0],["2015-02-11",10520.16,10520.16,10520.16,10520.16,0],["2015-02-12",10520.16,10520.16,10520.16,10520.16,943],["2015-02-13",9994.15,9994.15,9994.15,9994.15,100],["2015-02-24",9994.15,9994.15,9994.15,9994.15,0],["2015-02-25",9994.15,9994.15,9994.15,9994.15,61],["2015-02-26",9994.15,9994.15,9994.15,9994.15,0],["2015-02-27",9994.15,9994.15,9994.15,9994.15,0],["2015-03-02",10783.16,10783.16,10783.16,10783.16,103],["2015-03-03",10783.16,10783.16,10783.16,10783.16,0],["2015-03-04",10783.16,10783.16,10783.16,10783.16,89],["2015-03-05",10783.16,10783.16,10783.16,10783.16,117],["2015-03-06",10783.16,10783.16,10783.16,10783.16,10],["2015-03-09",10783.16,10783.16,10783.16,10783.16,0],["2015-03-10",10783.16,10783.16,10783.16,10783.16,0],["2015-03-11",10783.16,10783.16,10783.16,10783.16,0],["2015-03-12",10783.16,10783.16,10783.16,10783.16,0],["2015-03-13",10783.16,10783.16,10783.16,10783.16,0],["2015-03-16",10783.16,10783.16,10783.16,10783.16,30],["2015-03-17",10783.16,10783.16,10783.16,10783.16,0],["2015-03-18",10783.16,10783.16,10783.16,10783.16,0],["2015-03-19",10783.16,10783.16,10783.16,10783.16,0],["2015-03-20",10520.16,10520.16,10520.16,10520.16,100],["2015-03-23",10520.16,10520.16,10520.16,10520.16,0],["2015-03-24",10520.16,10520.16,10520.16,10520.16,0],["2015-03-25",10520.16,10520.16,10520.16,10520.16,0],["2015-03-26",10520.16,10520.16,10520.16,10520.16,0],["2015-03-27",10520.16,10520.16,10520.16,10520.16,0],["2015-03-30",10520.16,10520.16,10520.16,10520.16,0],["2015-03-31",10520.16,10520.16,10520.16,10520.16,0],["2015-04-01",10520.16,10520.16,10520.16,10520.16,0],["2015-04-02",10520.16,10520.16,10520.16,10520.16,0],["2015-04-03",10520.16,10520.16,10520.16,10520.16,40],["2015-04-06",10520.16,10520.16,10520.16,10520.16,10],["2015-04-07",10520.16,10520.16,10520.16,10520.16,0],["2015-04-08",10520.16,10520.16,10520.16,10520.16,2000],["2015-04-09",10520.16,10520.16,10520.16,10520.16,2000],["2015-04-10",10520.16,10520.16,10520.16,10520.16,0],["2015-04-13",10520.16,10520.16,10520.16,10520.16,0],["2015-04-14",10520.16,10520.16,10520.16,10520.16,0],["2015-04-15",10520.16,10520.16,10520.16,10520.16,0],["2015-04-16",10520.16,10520.16,10520.16,10520.16,0],["2015-04-17",10520.16,10520.16,10520.16,10520.16,0],["2015-04-20",10520.16,10520.16,10520.16,10520.16,0],["2015-04-21",10520.16,10520.16,10520.16,10520.16,0],["2015-04-22",10520.16,10520.16,10520.16,10520.16,0],["2015-04-23",10520.16,10520.16,10520.16,10520.16,20],["2015-04-24",10520.16,10520.16,10520.16,10520.16,0],["2015-04-27",11230.98,11373.14,11230.98,11373.14,200],["2015-05-04",11373.14,11373.14,11373.14,11373.14,30],["2015-05-05",11373.14,11373.14,11373.14,11373.14,10],["2015-05-06",11373.14,11373.14,11373.14,11373.14,0],["2015-05-07",11373.14,11373.14,11373.14,11373.14,0],["2015-05-08",10804.48,10804.48,10804.48,10804.48,100],["2015-05-11",9951.5,9951.5,9951.5,9951.5,2736],["2015-05-12",9951.5,9951.5,9951.5,9951.5,10],["2015-05-13",9951.5,9951.5,9951.5,9951.5,0],["2015-05-14",9951.5,9951.5,9951.5,9951.5,0],["2015-05-15",9951.5,9951.5,9951.5,9951.5,0],["2015-05-18",9126.95,10946.65,9126.95,10946.65,1100],["2015-05-19",10946.65,10946.65,10946.65,10946.65,18],["2015-05-20",9951.5,11373.14,9951.5,11373.14,300],["2015-05-21",11941.8,11941.8,11941.8,11941.8,2000],["2015-05-22",11941.8,11941.8,11941.8,11941.8,200],["2015-05-25",11941.8,11941.8,11941.8,11941.8,0],["2015-05-26",11941.8,13135.98,11941.8,13135.98,1100],["2015-05-27",12226.13,12226.13,12226.13,12226.13,1029],["2015-05-28",12226.13,12226.13,12226.13,12226.13,0],["2015-05-29",12226.13,12226.13,12226.13,12226.13,22],["2015-06-01",12226.13,12226.13,12226.13,12226.13,0],["2015-06-02",12226.13,12226.13,12226.13,12226.13,0],["2015-06-03",12226.13,12226.13,12226.13,12226.13,0],["2015-06-04",12254.56,12254.56,12226.13,12226.13,3036],["2015-06-05",12226.13,12226.13,12226.13,12226.13,0],["2015-06-08",12794.78,12794.78,12794.78,12794.78,1000],["2015-06-09",12794.78,12794.78,12794.78,12794.78,0],["2015-06-10",12794.78,12794.78,12794.78,12794.78,41215],["2015-06-11",12794.78,12794.78,12794.78,12794.78,1000],["2015-06-12",13079.11,13079.11,13079.11,13079.11,3000],["2015-06-15",13079.11,13079.11,13079.11,13079.11,0],["2015-06-16",13079.11,13079.11,13079.11,13079.11,0],["2015-06-17",13079.11,13079.11,13079.11,13079.11,0],["2015-06-18",13079.11,13079.11,13079.11,13079.11,0],["2015-06-19",13079.11,13079.11,13079.11,13079.11,0],["2015-06-22",13079.11,13079.11,13079.11,13079.11,0],["2015-06-23",13079.11,13079.11,13079.11,13079.11,30],["2015-06-24",13079.11,13079.11,13079.11,13079.11,0],["2015-06-25",13079.11,13079.11,13079.11,13079.11,0],["2015-06-26",12794.78,12794.78,12794.78,12794.78,100],["2015-06-29",12794.78,12794.78,12794.78,12794.78,100],["2015-06-30",12794.78,12794.78,12794.78,12794.78,3],["2015-07-01",12936.95,12936.95,12936.95,12936.95,235],["2015-07-02",12936.95,12936.95,12936.95,12936.95,0],["2015-07-03",14216.43,14216.43,14216.43,14216.43,700],["2015-07-06",14216.43,14216.43,14216.43,14216.43,0],["2015-07-07",12794.78,12794.78,12794.78,12794.78,100],["2015-07-08",12823.22,12823.22,12823.22,12823.22,5038],["2015-07-09",11543.74,14102.7,11543.74,14102.7,200],["2015-07-10",14102.7,14102.7,14102.7,14102.7,0],["2015-07-13",14102.7,14102.7,14102.7,14102.7,45],["2015-07-14",14102.7,14102.7,14102.7,14102.7,40],["2015-07-15",14102.7,14102.7,14102.7,14102.7,0],["2015-07-16",14102.7,14102.7,14102.7,14102.7,0],["2015-07-17",14102.7,14102.7,14102.7,14102.7,0],["2015-07-20",14102.7,14102.7,14102.7,14102.7,0],["2015-07-21",14102.7,14102.7,14102.7,14102.7,0],["2015-07-22",14102.7,14102.7,14102.7,14102.7,0],["2015-07-23",14102.7,14102.7,14102.7,14102.7,0],["2015-07-24",14102.7,14102.7,14102.7,14102.7,0],["2015-07-27",14102.7,14102.7,14102.7,14102.7,0],["2015-07-28",14102.7,14102.7,14102.7,14102.7,0],["2015-07-29",14102.7,14102.7,14102.7,14102.7,0],["2015-07-30",14102.7,14102.7,14102.7,14102.7,10],["2015-07-31",14102.7,14102.7,14102.7,14102.7,0],["2015-08-03",13932.1,13932.1,13932.1,13932.1,200],["2015-08-04",13932.1,13932.1,13932.1,13932.1,0],["2015-08-05",13932.1,13932.1,13932.1,13932.1,26861],["2015-08-06",15069.41,15069.41,13932.1,13932.1,1030],["2015-08-07",13932.1,13932.1,13932.1,13932.1,0],["2015-08-10",13932.1,13932.1,13932.1,13932.1,0],["2015-08-11",13932.1,13932.1,13932.1,13932.1,0],["2015-08-12",13932.1,13932.1,13932.1,13932.1,0],["2015-08-13",13932.1,13932.1,13932.1,13932.1,0],["2015-08-14",13932.1,13932.1,13932.1,13932.1,0],["2015-08-17",13932.1,13932.1,13932.1,13932.1,0],["2015-08-18",13932.1,13932.1,13932.1,13932.1,10],["2015-08-19",13932.1,13932.1,13932.1,13932.1,0],["2015-08-20",13932.1,13932.1,13932.1,13932.1,0],["2015-08-21",12794.78,14216.43,12794.78,14216.43,1138],["2015-08-24",14216.43,14216.43,14216.43,14216.43,35000],["2015-08-25",14216.43,14216.43,14216.43,14216.43,0],["2015-08-26",14216.43,14216.43,14216.43,14216.43,0],["2015-08-27",14216.43,14216.43,14216.43,14216.43,0],["2015-08-28",14216.43,14216.43,14216.43,14216.43,0],["2015-08-31",14216.43,14216.43,14216.43,14216.43,0],["2015-09-01",14216.43,14216.43,14216.43,14216.43,0],["2015-09-03",14216.43,14216.43,14216.43,14216.43,0],["2015-09-04",14216.43,14216.43,14216.43,14216.43,0],["2015-09-07",14216.43,14216.43,14216.43,14216.43,30000],["2015-09-08",14216.43,14216.43,14216.43,14216.43,0],["2015-09-09",14216.43,14216.43,14216.43,14216.43,0],["2015-09-10",14216.43,14216.43,14216.43,14216.43,0],["2015-09-11",14216.43,14216.43,14216.43,14216.43,0],["2015-09-14",14216.43,14216.43,14216.43,14216.43,10000],["2015-09-15",14216.43,14216.43,14216.43,14216.43,0],["2015-09-16",12794.78,14216.43,12794.78,14216.43,400],["2015-09-17",12794.78,12794.78,12794.78,12794.78,109],["2015-09-18",14074.26,14074.26,14074.26,14074.26,35549],["2015-09-21",14074.26,14074.26,14074.26,14074.26,35],["2015-09-22",14074.26,14074.26,14074.26,14074.26,0],["2015-09-23",12681.05,12681.05,12681.05,12681.05,100],["2015-09-24",13932.1,13932.1,13932.1,13932.1,1000],["2015-09-25",13932.1,13932.1,13932.1,13932.1,0],["2015-09-28",13932.1,13932.1,13932.1,13932.1,0],["2015-09-29",13932.1,13932.1,13932.1,13932.1,0],["2015-09-30",14785.08,14785.08,14785.08,14785.08,500],["2015-10-01",14785.08,14785.08,14785.08,14785.08,7],["2015-10-02",14785.08,14785.08,14785.08,14785.08,0],["2015-10-05",14785.08,14785.08,14785.08,14785.08,0],["2015-10-06",14785.08,14785.08,14785.08,14785.08,0],["2015-10-07",14785.08,14785.08,14785.08,14785.08,0],["2015-10-08",14785.08,14785.08,14785.08,14785.08,0],["2015-10-09",14785.08,14785.08,14785.08,14785.08,0],["2015-10-12",14785.08,14785.08,14785.08,14785.08,0],["2015-10-13",14785.08,14785.08,14785.08,14785.08,0],["2015-10-14",14785.08,14785.08,14785.08,14785.08,0],["2015-10-15",14785.08,14785.08,14785.08,14785.08,0],["2015-10-16",14785.08,14785.08,14785.08,14785.08,0],["2015-10-19",14785.08,14785.08,14785.08,14785.08,0],["2015-10-20",14785.08,14785.08,14785.08,14785.08,0],["2015-10-21",14785.08,14785.08,14785.08,14785.08,0],["2015-10-22",14785.08,14785.08,14785.08,14785.08,0],["2015-10-23",14785.08,14785.08,14785.08,14785.08,100],["2015-10-26",14785.08,14785.08,14785.08,14785.08,0],["2015-10-27",14785.08,14785.08,14785.08,14785.08,0],["2015-10-28",14785.08,14785.08,14785.08,14785.08,0],["2015-10-29",14785.08,14785.08,14785.08,14785.08,0],["2015-10-30",14785.08,14785.08,14785.08,14785.08,0],["2015-11-02",14785.08,14785.08,14785.08,14785.08,0],["2015-11-03",14785.08,14785.08,14785.08,14785.08,0],["2015-11-04",14785.08,14785.08,14785.08,14785.08,0],["2015-11-05",14785.08,14785.08,14785.08,14785.08,0],["2015-11-06",14785.08,14785.08,14785.08,14785.08,0],["2015-11-09",14785.08,14785.08,14785.08,14785.08,0],["2015-11-10",14785.08,14785.08,14785.08,14785.08,0],["2015-11-11",14785.08,14785.08,14785.08,14785.08,1000],["2015-11-12",14785.08,14785.08,14785.08,14785.08,1100],["2015-11-13",14785.08,14785.08,14785.08,14785.08,1000],["2015-11-16",14785.08,14785.08,14785.08,14785.08,0],["2015-11-17",14785.08,14785.08,14785.08,14785.08,0],["2015-11-18",14785.08,14785.08,14785.08,14785.08,0],["2015-11-19",14756.65,14756.65,14756.65,14756.65,1910],["2015-11-20",14756.65,14756.65,14756.65,14756.65,1500],["2015-11-23",14756.65,14756.65,14756.65,14756.65,0],["2015-11-24",14756.65,14756.65,14756.65,14756.65,0],["2015-11-25",14216.43,14756.65,14216.43,14756.65,1600],["2015-11-26",14756.65,14756.65,14756.65,14756.65,0],["2015-11-27",14756.65,14756.65,14756.65,14756.65,70],["2015-11-30",14756.65,14756.65,14756.65,14756.65,0],["2015-12-01",14756.65,14756.65,14756.65,14756.65,0],["2015-12-02",14756.65,14756.65,14756.65,14756.65,0],["2015-12-03",14756.65,14756.65,14756.65,14756.65,0],["2015-12-04",14756.65,14756.65,14756.65,14756.65,0],["2015-12-07",13363.44,13363.44,13363.44,13363.44,160],["2015-12-08",12083.96,14500.76,12083.96,14500.76,1200],["2015-12-09",14500.76,14500.76,14500.76,14500.76,32],["2015-12-10",14500.76,14500.76,14500.76,14500.76,0],["2015-12-11",14500.76,14500.76,14500.76,14500.76,0],["2015-12-14",14500.76,14500.76,14500.76,14500.76,0],["2015-12-15",14500.76,14500.76,14500.76,14500.76,0],["2015-12-16",14500.76,14500.76,14500.76,14500.76,0],["2015-12-17",14500.76,14500.76,14500.76,14500.76,0],["2015-12-18",14500.76,14500.76,14500.76,14500.76,0],["2015-12-21",14500.76,14500.76,14500.76,14500.76,0],["2015-12-22",14500.76,14500.76,14500.76,14500.76,0],["2015-12-23",14500.76,14500.76,14500.76,14500.76,0],["2015-12-24",13079.11,14216.43,13079.11,14216.43,1600],["2015-12-25",14785.08,15353.74,14785.08,15353.74,3045],["2015-12-28",15353.74,15353.74,15353.74,15353.74,0],["2015-12-29",15353.74,15353.74,15353.74,15353.74,0],["2015-12-30",15353.74,16889.12,15353.74,16889.12,1500],["2015-12-31",17628.37,17628.37,17628.37,17628.37,1000],["2016-01-04",17628.37,17628.37,17628.37,17628.37,0],["2016-01-05",19334.34,19334.34,19334.34,19334.34,100],["2016-01-06",19334.34,19334.34,19334.34,19334.34,0],["2016-01-07",19334.34,19334.34,19334.34,19334.34,0],["2016-01-08",19334.34,19334.34,19334.34,19334.34,0],["2016-01-11",19334.34,19334.34,19334.34,19334.34,0],["2016-01-12",19334.34,19334.34,19334.34,19334.34,0],["2016-01-13",19334.34,19334.34,19334.34,19334.34,52],["2016-01-14",19334.34,19334.34,19334.34,19334.34,0],["2016-01-15",19334.34,19334.34,19334.34,19334.34,91],["2016-01-18",19334.34,19334.34,19334.34,19334.34,0],["2016-01-19",19334.34,19334.34,19334.34,19334.34,0],["2016-01-20",17400.91,17400.91,17400.91,17400.91,103],["2016-01-21",15666.5,15666.5,15666.5,15666.5,150],["2016-01-22",15666.5,15666.5,15666.5,15666.5,0],["2016-01-25",15666.5,15666.5,15666.5,15666.5,0],["2016-01-26",15666.5,15666.5,15666.5,15666.5,0],["2016-01-27",15666.5,15666.5,15666.5,15666.5,0],["2016-01-28",15666.5,15666.5,15666.5,15666.5,0],["2016-01-29",14102.7,17031.28,14102.7,15638.07,900],["2016-02-01",14102.7,14102.7,14102.7,14102.7,100],["2016-02-02",14102.7,14102.7,14102.7,14102.7,0],["2016-02-03",14102.7,14102.7,14102.7,14102.7,0],["2016-02-04",14102.7,14102.7,14102.7,14102.7,0],["2016-02-05",14102.7,14102.7,14102.7,14102.7,200],["2016-02-15",14102.7,14102.7,14102.7,14102.7,0],["2016-02-16",14102.7,14102.7,14102.7,14102.7,0],["2016-02-17",13932.1,14216.43,13932.1,14216.43,1400],["2016-02-18",12794.78,12794.78,12794.78,12794.78,100],["2016-02-19",13932.1,13932.1,11572.17,11572.17,600],["2016-02-22",11572.17,11572.17,11572.17,11572.17,0],["2016-02-23",12510.46,12510.46,12510.46,12510.46,100],["2016-02-24",12510.46,12510.46,12510.46,12510.46,0],["2016-02-25",12510.46,12510.46,12510.46,12510.46,0],["2016-02-26",12510.46,12510.46,12510.46,12510.46,0],["2016-02-29",12510.46,12510.46,12510.46,12510.46,0],["2016-03-01",12510.46,12510.46,12510.46,12510.46,0],["2016-03-02",12510.46,12510.46,12510.46,12510.46,0],["2016-03-03",12510.46,12510.46,12510.46,12510.46,0],["2016-03-04",13704.64,13704.64,13704.64,13704.64,100],["2016-03-07",15069.41,15069.41,14216.43,14785.08,800],["2016-03-08",16263.59,16263.59,13363.44,16263.59,2001],["2016-03-09",16263.59,16263.59,16263.59,16263.59,202],["2016-03-10",16263.59,16263.59,16263.59,16263.59,0],["2016-03-11",16803.82,16803.82,16803.82,16803.82,501],["2016-03-14",15154.71,17628.37,15154.71,17628.37,1100],["2016-03-15",17628.37,17628.37,17628.37,17628.37,0],["2016-03-16",17628.37,17628.37,17628.37,17628.37,0],["2016-03-17",17628.37,17628.37,17628.37,17628.37,0],["2016-03-18",17628.37,17628.37,17628.37,17628.37,0],["2016-03-21",17628.37,17628.37,17628.37,17628.37,0],["2016-03-22",17628.37,17628.37,17628.37,17628.37,0],["2016-03-23",17628.37,17628.37,17628.37,17628.37,0],["2016-03-24",17628.37,17628.37,17628.37,17628.37,0],["2016-03-25",17628.37,18168.59,17628.37,18168.59,6000],["2016-03-28",19903.0,19903.0,17628.37,17912.7,4200],["2016-03-29",17912.7,17912.7,17912.7,17912.7,0],["2016-03-30",17628.37,17628.37,17628.37,17628.37,10000],["2016-03-31",17628.37,17628.37,17628.37,17628.37,0],["2016-04-01",17628.37,17628.37,17628.37,17628.37,0],["2016-04-04",17628.37,17628.37,17628.37,17628.37,0],["2016-04-05",17628.37,17628.37,17628.37,17628.37,0],["2016-04-06",17628.37,17628.37,17628.37,17628.37,0],["2016-04-07",17628.37,17628.37,17628.37,17628.37,0],["2016-04-08",17628.37,17628.37,17628.37,17628.37,0],["2016-04-11",17344.04,17628.37,17344.04,17628.37,300],["2016-04-12",17628.37,17628.37,17628.37,17628.37,49],["2016-04-13",17628.37,17628.37,17628.37,17628.37,72],["2016-04-14",17628.37,17628.37,17628.37,17628.37,0],["2016-04-15",17628.37,17628.37,17628.37,17628.37,100],["2016-04-19",17628.37,17628.37,17628.37,17628.37,0],["2016-04-20",15865.53,18481.36,15865.53,18481.36,200],["2016-04-21",16746.95,18481.36,16746.95,18481.36,1100],["2016-04-22",16633.22,18623.52,16633.22,18623.52,500],["2016-04-25",18623.52,18623.52,18623.52,18623.52,0],["2016-04-26",18623.52,18623.52,18623.52,18623.52,0],["2016-04-27",18623.52,18623.52,18623.52,18623.52,0],["2016-04-28",18623.52,18623.52,18623.52,18623.52,0],["2016-04-29",18623.52,18623.52,18623.52,18623.52,0],["2016-05-04",18623.52,18623.52,18623.52,18623.52,0],["2016-05-05",18481.36,18623.52,18054.86,18054.86,6425],["2016-05-06",18481.36,18481.36,18481.36,18481.36,8500],["2016-05-09",18765.68,18765.68,18765.68,18765.68,1400],["2016-05-10",18481.36,18481.36,18481.36,18481.36,1100],["2016-05-11",18765.68,18765.68,18481.36,18481.36,2300],["2016-05-12",18481.36,18481.36,18481.36,18481.36,0],["2016-05-13",18339.19,18481.36,18339.19,18339.19,4100],["2016-05-16",18765.68,18765.68,18339.19,18339.19,11300],["2016-05-17",20133.24,20133.24,20133.24,20133.24,350],["2016-05-18",20133.24,20133.24,20133.24,20133.24,10],["2016-05-19",19933.9,19933.9,19933.9,19933.9,120],["2016-05-20",19933.9,19933.9,19933.9,19933.9,0],["2016-05-23",19933.9,19933.9,19933.9,19933.9,0],["2016-05-24",19933.9,19933.9,19933.9,19933.9,0],["2016-05-25",19933.9,19933.9,19933.9,19933.9,0],["2016-05-26",19933.9,19933.9,19933.9,19933.9,0],["2016-05-27",19894.04,19894.04,19894.04,19894.04,100],["2016-05-30",19136.55,19854.17,19136.55,19854.17,900],["2016-05-31",19016.94,19894.04,19016.94,19894.04,800],["2016-06-01",19894.04,19894.04,19894.04,19894.04,0],["2016-06-02",19136.55,19136.55,19136.55,19136.55,100],["2016-06-03",19136.55,19136.55,19136.55,19136.55,0],["2016-06-06",19136.55,19136.55,19136.55,19136.55,0],["2016-06-07",18339.19,18937.21,18339.19,18937.21,700],["2016-06-08",18937.21,18937.21,18937.21,18937.21,0],["2016-06-09",18937.21,18937.21,18937.21,18937.21,0],["2016-06-10",17342.5,18937.21,17342.5,18937.21,400],["2016-06-13",18937.21,18937.21,18937.21,18937.21,0],["2016-06-14",18937.21,18937.21,18937.21,18937.21,200],["2016-06-15",19136.55,19136.55,17342.5,17342.5,300],["2016-06-16",18737.87,18737.87,18737.87,18737.87,400],["2016-06-17",18737.87,18737.87,18737.87,18737.87,0],["2016-06-20",17183.02,18698.0,17143.16,18698.0,5100],["2016-06-21",17541.83,17541.83,17541.83,17541.83,100],["2016-06-22",18698.0,18698.0,18698.0,18698.0,600],["2016-06-23",18698.0,18698.0,18698.0,18698.0,0],["2016-06-24",18698.0,18698.0,18698.0,18698.0,0],["2016-06-27",18658.13,18658.13,18658.13,18658.13,300],["2016-06-28",18658.13,18658.13,18658.13,18658.13,0],["2016-06-29",18658.13,18658.13,18658.13,18658.13,0],["2016-06-30",18658.13,18658.13,18658.13,18658.13,0],["2016-07-01",18658.13,18658.13,18658.13,18658.13,0],["2016-07-04",18658.13,18658.13,18658.13,18658.13,0],["2016-07-05",18658.13,18658.13,18658.13,18658.13,23019],["2016-07-06",19535.22,20492.05,19535.22,20492.05,3160],["2016-07-07",20492.05,20492.05,20492.05,20492.05,211],["2016-07-08",20492.05,21528.62,20492.05,20492.05,5700],["2016-07-11",20492.05,20492.05,20492.05,20492.05,6600],["2016-07-12",20492.05,20531.92,20332.58,20492.05,14550],["2016-07-13",20531.92,20531.92,20531.92,20531.92,302],["2016-07-14",20531.92,20531.92,20531.92,20531.92,100],["2016-07-15",20531.92,20531.92,20531.92,20531.92,0],["2016-07-18",20531.92,20531.92,20531.92,20531.92,3],["2016-07-19",18498.66,18498.66,18498.66,18498.66,104],["2016-07-20",18498.66,18498.66,18498.66,18498.66,80],["2016-07-21",18498.66,18498.66,18498.66,18498.66,0],["2016-07-22",18498.66,18498.66,18498.66,18498.66,70],["2016-07-25",18498.66,18498.66,18498.66,18498.66,0],["2016-07-26",18498.66,18498.66,18498.66,18498.66,0],["2016-07-27",18498.66,18498.66,18498.66,18498.66,50],["2016-07-28",19894.04,19894.04,19894.04,19894.04,156],["2016-07-29",19933.9,19933.9,19933.9,19933.9,234],["2016-08-01",17980.38,19894.04,17980.38,19894.04,1100],["2016-08-02",19894.04,19894.04,19894.04,19894.04,0],["2016-08-03",19894.04,19894.04,19894.04,19894.04,0],["2016-08-04",19894.04,19894.04,19894.04,19894.04,0],["2016-08-05",17980.38,17980.38,17980.38,17980.38,100],["2016-08-08",17980.38,17980.38,17980.38,17980.38,0],["2016-08-09",19136.55,19495.36,19136.55,19495.36,400],["2016-08-10",19136.55,19136.55,19136.55,19136.55,100],["2016-08-11",19136.55,19136.55,19136.55,19136.55,0],["2016-08-12",19136.55,19136.55,19136.55,19136.55,300],["2016-08-15",19136.55,19136.55,19136.55,19136.55,0],["2016-08-16",17422.23,19136.55,17422.23,19136.55,300],["2016-08-17",19136.55,19136.55,19136.55,19136.55,0],["2016-08-18",17741.17,17741.17,17741.17,17741.17,500],["2016-08-19",17741.17,17741.17,16983.69,16983.69,1400],["2016-08-22",16983.69,16983.69,16983.69,16983.69,0],["2016-08-23",18498.66,18498.66,18498.66,18498.66,100],["2016-08-24",20133.24,20133.24,20133.24,20133.24,100],["2016-08-25",20133.24,20133.24,20133.24,20133.24,0],["2016-08-26",20133.24,20133.24,20133.24,20133.24,0],["2016-08-29",20133.24,20133.24,20133.24,20133.24,0],["2016-08-30",20133.24,20133.24,20133.24,20133.24,0],["2016-08-31",20133.24,20133.24,20133.24,20133.24,20],["2016-09-01",20133.24,20133.24,20133.24,20133.24,0],["2016-09-05",20133.24,20133.24,20133.24,20133.24,0],["2016-09-06",20133.24,20133.24,20133.24,20133.24,0],["2016-09-07",20133.24,20133.24,20133.24,20133.24,0],["2016-09-08",20133.24,20133.24,20133.24,20133.24,0],["2016-09-09",18339.19,18339.19,18339.19,18339.19,400],["2016-09-12",18339.19,18339.19,18339.19,18339.19,10],["2016-09-13",18339.19,18339.19,18339.19,18339.19,2200],["2016-09-14",18339.19,18339.19,18339.19,18339.19,0],["2016-09-15",18339.19,18339.19,18339.19,18339.19,0],["2016-09-16",18339.19,18339.19,18339.19,18339.19,300],["2016-09-19",18339.19,18339.19,18339.19,18339.19,0],["2016-09-20",16943.82,17183.02,16505.27,17183.02,1800],["2016-09-21",17183.02,17183.02,17183.02,17183.02,31],["2016-09-22",17183.02,17183.02,17183.02,17183.02,0],["2016-09-23",17103.29,17103.29,17103.29,17103.29,134],["2016-09-26",18618.27,18618.27,18618.27,18618.27,120],["2016-09-27",18618.27,18618.27,18618.27,18618.27,2],["2016-09-28",17741.17,18379.06,16784.35,18379.06,3060],["2016-09-29",16664.74,19296.02,16545.14,19296.02,7357],["2016-09-30",17382.36,19933.9,17382.36,19854.17,2000],["2016-10-03",19854.17,19854.17,19854.17,19854.17,0],["2016-10-04",19854.17,19854.17,19854.17,19854.17,2],["2016-10-05",17940.51,19614.96,17940.51,17940.51,1300],["2016-10-06",17940.51,17940.51,17940.51,17940.51,100],["2016-10-07",17940.51,17940.51,17940.51,17940.51,0],["2016-10-10",19256.15,19256.15,19256.15,19256.15,500],["2016-10-11",18179.72,19256.15,18179.72,19256.15,1100],["2016-10-12",19256.15,19256.15,19256.15,19256.15,0],["2016-10-13",19256.15,19256.15,19256.15,19256.15,28],["2016-10-14",19256.15,19256.15,19256.15,19256.15,0],["2016-10-17",17701.31,19256.15,17701.31,19256.15,400],["2016-10-18",19256.15,19256.15,19256.15,19256.15,0],["2016-10-19",17781.04,19256.15,17741.17,19256.15,800],["2016-10-20",19256.15,19256.15,19256.15,19256.15,0],["2016-10-21",19256.15,19256.15,19256.15,19256.15,0],["2016-10-24",20890.73,20890.73,20890.73,20890.73,100],["2016-10-25",19894.04,22206.37,19894.04,22206.37,700],["2016-10-26",22206.37,22206.37,22206.37,22206.37,0],["2016-10-27",23442.27,23880.82,23442.27,23880.82,400],["2016-10-28",21528.62,25116.72,21528.62,25116.72,3200],["2016-10-31",22605.05,27548.65,22605.05,27548.65,4200],["2016-11-01",24797.78,24797.78,24797.78,24797.78,200],["2016-11-02",24797.78,24797.78,24797.78,24797.78,5],["2016-11-03",24797.78,24797.78,24797.78,24797.78,0],["2016-11-04",23880.82,27189.84,23880.82,27189.84,300],["2016-11-07",27189.84,27189.84,27189.84,27189.84,0],["2016-11-08",27189.84,27189.84,27189.84,27189.84,0],["2016-11-09",29502.18,29502.18,24518.7,27189.84,600],["2016-11-10",24638.3,24638.3,24638.3,24638.3,100],["2016-11-11",24638.3,24638.3,24638.3,24638.3,0],["2016-11-14",24638.3,24638.3,24638.3,24638.3,0],["2016-11-15",22246.24,27030.37,22246.24,27030.37,500],["2016-11-16",24359.23,24359.23,24359.23,24359.23,300],["2016-11-17",24359.23,24359.23,24359.23,24359.23,0],["2016-11-18",22126.63,26751.3,22126.63,26751.3,300],["2016-11-21",26751.3,26751.3,26751.3,26751.3,0],["2016-11-22",26751.3,26751.3,26751.3,26751.3,0],["2016-11-23",26751.3,26751.3,26751.3,26751.3,0],["2016-11-24",24080.15,27030.37,24080.15,27030.37,1600],["2016-11-25",27030.37,27030.37,27030.37,27030.37,0],["2016-11-28",27030.37,27030.37,27030.37,27030.37,0],["2016-11-29",24359.23,24359.23,24359.23,24359.23,300],["2016-11-30",26711.43,26751.3,26711.43,26751.3,3100],["2016-12-01",26751.3,26751.3,26751.3,26751.3,0],["2016-12-02",24080.15,24080.15,24080.15,24080.15,400],["2016-12-05",24080.15,24080.15,24080.15,24080.15,0],["2016-12-06",24080.15,24080.15,24080.15,24080.15,0],["2016-12-07",21688.09,26432.36,21688.09,26432.36,400],["2016-12-08",23801.08,23801.08,23801.08,23801.08,400],["2016-12-09",25316.06,25316.06,25316.06,25316.06,200],["2016-12-12",25316.06,25316.06,25316.06,25316.06,0],["2016-12-13",22844.25,26472.22,22804.39,26472.22,600],["2016-12-14",23840.95,26512.09,23840.95,26512.09,1200],["2016-12-15",23880.82,26711.43,23880.82,26711.43,400],["2016-12-16",24040.29,24040.29,24040.29,24040.29,200],["2016-12-19",21727.95,26392.49,21727.95,26392.49,800],["2016-12-20",23761.21,26631.69,23761.21,26631.69,1300],["2016-12-21",24000.42,24000.42,24000.42,24000.42,1100],["2016-12-22",23920.68,26312.75,22246.24,26312.75,2500],["2016-12-23",23681.48,23681.48,23681.48,23681.48,425],["2016-12-26",23681.48,23681.48,23681.48,23681.48,0],["2016-12-27",25674.87,25674.87,25674.87,25674.87,100],["2016-12-28",23203.06,23203.06,23123.33,23123.33,540],["2016-12-29",24718.04,24718.04,24718.04,24718.04,100],["2016-12-30",22405.71,24478.83,22246.24,24478.83,2200],["2017-01-03",24478.83,24478.83,24478.83,24478.83,0],["2017-01-04",24478.83,24478.83,24478.83,24478.83,4],["2017-01-05",22086.76,24678.17,22046.9,24678.17,1100],["2017-01-06",22325.97,22325.97,22246.24,22246.24,1400],["2017-01-09",23641.61,23641.61,23641.61,23641.61,100],["2017-01-10",23641.61,23641.61,23641.61,23641.61,0],["2017-01-11",21568.48,21568.48,21289.41,21289.41,1200],["2017-01-12",19973.77,23083.46,19973.77,23083.46,500],["2017-01-13",23083.46,23083.46,23083.46,23083.46,0],["2017-01-16",23083.46,23083.46,23083.46,23083.46,0],["2017-01-17",23083.46,23083.46,23083.46,23083.46,90],["2017-01-18",23083.46,23083.46,23083.46,23083.46,0],["2017-01-19",23083.46,23083.46,23083.46,23083.46,2],["2017-01-20",23083.46,23083.46,23083.46,23083.46,0],["2017-01-23",23083.46,23083.46,23083.46,23083.46,0],["2017-01-24",23083.46,23083.46,23083.46,23083.46,0],["2017-01-25",23083.46,23083.46,23083.46,23083.46,0],["2017-02-02",23083.46,23083.46,23083.46,23083.46,0],["2017-02-03",21927.29,21927.29,20970.47,20970.47,910],["2017-02-06",20970.47,20970.47,20970.47,20970.47,212],["2017-02-07",20970.47,20970.47,20970.47,20970.47,31],["2017-02-08",20731.26,22724.65,20731.26,22724.65,1200],["2017-02-09",22724.65,22724.65,22724.65,22724.65,0],["2017-02-10",20571.79,20571.79,20452.18,20452.18,12300],["2017-02-13",20452.18,20452.18,20452.18,20452.18,0],["2017-02-14",20452.18,20452.18,20452.18,20452.18,0],["2017-02-15",20452.18,20452.18,20452.18,20452.18,0],["2017-02-16",20452.18,20452.18,20452.18,20452.18,0],["2017-02-17",19296.02,20452.18,19296.02,20452.18,700],["2017-02-20",20452.18,20452.18,20452.18,20452.18,100],["2017-02-21",20452.18,20452.18,20452.18,20452.18,10],["2017-02-22",20452.18,20452.18,20452.18,20452.18,0],["2017-02-23",20332.58,20332.58,20332.58,20332.58,114],["2017-02-24",20332.58,21847.56,19176.41,21847.56,1900],["2017-02-27",21847.56,21847.56,21847.56,21847.56,0],["2017-02-28",19933.9,22605.05,19933.9,22605.05,1124],["2017-03-01",20412.32,20412.32,20372.45,20372.45,1320],["2017-03-02",20372.45,20372.45,20372.45,20372.45,0],["2017-03-03",18379.06,21528.62,18379.06,21528.62,600],["2017-03-06",21528.62,21528.62,21528.62,21528.62,0],["2017-03-07",21528.62,21528.62,21528.62,21528.62,0],["2017-03-08",21528.62,21528.62,21528.62,21528.62,72],["2017-03-09",19973.77,19973.77,19973.77,19973.77,1100],["2017-03-10",20013.64,20332.58,19335.89,20332.58,2210],["2017-03-13",19973.77,20890.73,19973.77,20890.73,1502],["2017-03-14",20731.26,20731.26,20731.26,20731.26,110],["2017-03-15",20731.26,20731.26,20731.26,20731.26,0],["2017-03-16",20731.26,20731.26,20731.26,20731.26,0],["2017-03-17",20731.26,20731.26,20731.26,20731.26,0],["2017-03-20",20731.26,20731.26,20731.26,20731.26,0],["2017-03-21",19176.41,21528.62,19176.41,21528.62,1200],["2017-03-22",21528.62,21528.62,21528.62,21528.62,0],["2017-03-23",21528.62,21528.62,21528.62,21528.62,36],["2017-03-24",21528.62,21528.62,21528.62,21528.62,0],["2017-03-27",21528.62,21528.62,21528.62,21528.62,17],["2017-03-28",21528.62,21528.62,21528.62,21528.62,4],["2017-03-29",21528.62,21528.62,21528.62,21528.62,40],["2017-03-30",21528.62,21528.62,21528.62,21528.62,9],["2017-03-31",21927.29,23203.06,21927.29,23203.06,2150],["2017-04-03",23043.59,23043.59,21090.07,21090.07,420],["2017-04-04",21090.07,21090.07,21090.07,21090.07,2000],["2017-04-05",21090.07,21090.07,21090.07,21090.07,0],["2017-04-07",21090.07,21090.07,21090.07,21090.07,34],["2017-04-10",21090.07,21090.07,21090.07,21090.07,0],["2017-04-11",21090.07,21090.07,21090.07,21090.07,0],["2017-04-12",21090.07,21090.07,21090.07,21090.07,0],["2017-04-13",21090.07,21090.07,21090.07,21090.07,100],["2017-04-14",19614.96,19614.96,19614.96,19614.96,100],["2017-04-17",21329.28,21488.75,21329.28,21488.75,200],["2017-04-18",21488.75,21488.75,21488.75,21488.75,9],["2017-04-19",19973.77,21129.94,19973.77,21129.94,600],["2017-04-20",21129.94,21129.94,21129.94,21129.94,100],["2017-04-21",21129.94,21129.94,21129.94,21129.94,0],["2017-04-24",21129.94,21129.94,21129.94,21129.94,0],["2017-04-25",21129.94,21129.94,21129.94,21129.94,0],["2017-04-26",21129.94,21129.94,21129.94,21129.94,0],["2017-04-27",21129.94,21802.06,21129.94,21802.06,1100],["2017-04-28",21802.06,21802.06,21802.06,21802.06,0],["2017-05-03",22474.19,22474.19,22474.19,22474.19,100],["2017-05-04",22474.19,22474.19,22474.19,22474.19,0],["2017-05-05",22474.19,22474.19,22474.19,22474.19,0],["2017-05-08",22474.19,22474.19,22474.19,22474.19,0],["2017-05-09",22474.19,22474.19,22474.19,22474.19,0],["2017-05-10",22474.19,22474.19,22474.19,22474.19,0],["2017-05-11",20289.78,22684.23,20289.78,22684.23,430],["2017-05-12",21171.95,23062.3,21171.95,23062.3,500],["2017-05-15",21297.97,21297.97,21297.97,21297.97,100],["2017-05-16",22222.14,23314.34,21339.98,22222.14,600],["2017-05-17",22054.11,22054.11,22054.11,22054.11,100],["2017-05-18",21844.07,21844.07,21423.99,21423.99,200],["2017-05-19",22474.19,22474.19,22474.19,22474.19,210],["2017-05-22",22474.19,22474.19,22474.19,22474.19,1384700],["2017-05-23",22054.11,22264.15,20835.88,22264.15,4800],["2017-05-24",22264.15,22474.19,22264.15,22474.19,3500],["2017-05-25",22474.19,22474.19,22474.19,22474.19,0],["2017-05-26",22474.19,22474.19,22474.19,22474.19,0],["2017-05-29",22474.19,22474.19,22474.19,22474.19,0],["2017-05-30",21423.99,21423.99,21423.99,21423.99,1000],["2017-05-31",23104.31,23146.31,23104.31,23146.31,200],["2017-06-01",21508.01,23104.31,21466.0,23104.31,800],["2017-06-02",21466.0,22894.27,21003.91,21003.91,7300],["2017-06-05",20709.86,23020.29,20709.86,23020.29,200],["2017-06-06",23020.29,23020.29,23020.29,23020.29,0],["2017-06-07",21466.0,22978.28,21466.0,22978.28,900],["2017-06-08",21423.99,22894.27,21297.97,22768.24,1910],["2017-06-09",21213.95,23020.29,21129.94,23020.29,1100],["2017-06-12",21129.94,21129.94,21003.91,21003.91,600],["2017-06-13",21045.92,21045.92,21003.91,21003.91,200],["2017-06-14",21003.91,21003.91,21003.91,21003.91,0],["2017-06-15",21003.91,21003.91,21003.91,21003.91,1000],["2017-06-16",21003.91,21003.91,21003.91,21003.91,0],["2017-06-19",21003.91,21003.91,21003.91,21003.91,0],["2017-06-20",21003.91,21003.91,21003.91,21003.91,0],["2017-06-21",21003.91,21003.91,21003.91,21003.91,0],["2017-06-22",22978.28,22978.28,22978.28,22978.28,120],["2017-06-23",23524.38,24952.65,23524.38,24952.65,310],["2017-06-26",22474.19,24028.48,22474.19,24028.48,1100],["2017-06-27",24028.48,24028.48,24028.48,24028.48,60],["2017-06-28",21718.05,23860.45,21718.05,23860.45,600],["2017-06-29",21844.07,23734.42,21844.07,23734.42,300],["2017-06-30",24364.54,24364.54,22684.23,23944.46,800],["2017-07-03",23944.46,23944.46,23944.46,23944.46,0],["2017-07-04",22474.19,22516.2,22474.19,22516.2,120300],["2017-07-05",23104.31,23104.31,23104.31,23104.31,300],["2017-07-06",23104.31,23104.31,23104.31,23104.31,0],["2017-07-07",23104.31,23104.31,23104.31,23104.31,300],["2017-07-10",23104.31,23104.31,23104.31,23104.31,0],["2017-07-11",23104.31,23104.31,23104.31,23104.31,310],["2017-07-12",23104.31,23104.31,23104.31,23104.31,0],["2017-07-13",23104.31,23104.31,23104.31,23104.31,100],["2017-07-14",23104.31,23104.31,23104.31,23104.31,200],["2017-07-17",23104.31,23104.31,23104.31,23104.31,0],["2017-07-18",23104.31,23104.31,23104.31,23104.31,2030],["2017-07-19",23104.31,23314.34,23104.31,23314.34,210],["2017-07-20",23104.31,23104.31,23104.31,23104.31,208421],["2017-07-21",23104.31,23104.31,23104.31,23104.31,100],["2017-07-24",23104.31,23104.31,23104.31,23104.31,10],["2017-07-25",23104.31,23104.31,23104.31,23104.31,0],["2017-07-26",23104.31,23104.31,23104.31,23104.31,700],["2017-07-27",23104.31,23104.31,23104.31,23104.31,0],["2017-07-28",23902.45,25120.68,23902.45,25120.68,600],["2017-07-31",23272.34,25162.69,23272.34,25162.69,1566],["2017-08-01",22894.27,22894.27,22894.27,22894.27,100],["2017-08-02",22096.12,22096.12,22096.12,22096.12,100],["2017-08-03",22096.12,22096.12,22096.12,22096.12,0],["2017-08-04",22180.13,23104.31,22180.13,23104.31,200],["2017-08-07",23146.31,23146.31,23146.31,23146.31,100],["2017-08-08",23146.31,23146.31,23146.31,23146.31,0],["2017-08-09",23146.31,23146.31,23146.31,23146.31,0],["2017-08-10",23146.31,23146.31,23146.31,23146.31,0],["2017-08-11",21802.06,21802.06,21802.06,21802.06,100],["2017-08-14",22264.15,22264.15,22264.15,22264.15,100],["2017-08-15",22264.15,23482.38,22264.15,23482.38,4300],["2017-08-16",23482.38,23482.38,23482.38,23482.38,207845],["2017-08-17",23482.38,23482.38,23482.38,23482.38,0],["2017-08-18",23482.38,23482.38,23482.38,23482.38,0],["2017-08-21",21171.95,23482.38,21171.95,23482.38,800],["2017-08-22",23482.38,23482.38,23482.38,23482.38,0],["2017-08-23",23482.38,23482.38,23482.38,23482.38,0],["2017-08-24",23482.38,23482.38,23482.38,23482.38,0],["2017-08-25",23482.38,23482.38,23482.38,23482.38,0],["2017-08-28",23482.38,23482.38,23482.38,23482.38,6],["2017-08-29",23482.38,23482.38,23482.38,23482.38,0],["2017-08-30",23482.38,23482.38,23482.38,23482.38,0],["2017-08-31",23482.38,23482.38,23482.38,23482.38,10],["2017-09-01",23482.38,23482.38,23482.38,23482.38,0],["2017-09-05",23440.37,23440.37,23440.37,23440.37,200],["2017-09-06",23440.37,23440.37,23440.37,23440.37,0],["2017-09-07",23440.37,23440.37,23440.37,23440.37,0],["2017-09-08",23440.37,23440.37,23440.37,23440.37,0],["2017-09-11",23440.37,23440.37,23440.37,23440.37,0],["2017-09-12",23440.37,23440.37,23440.37,23440.37,400],["2017-09-13",21297.97,23482.38,21297.97,23482.38,2100],["2017-09-14",23482.38,23482.38,23482.38,23482.38,0],["2017-09-15",23482.38,23482.38,23482.38,23482.38,24],["2017-09-18",23482.38,23482.38,23482.38,23482.38,0],["2017-09-19",23482.38,23482.38,23482.38,23482.38,0],["2017-09-20",24952.65,25624.77,24952.65,25624.77,2400],["2017-09-21",23524.38,26464.93,23524.38,25624.77,13171],["2017-09-22",27305.09,27305.09,27305.09,27305.09,100],["2017-09-25",28103.24,28145.24,28103.24,28145.24,200],["2017-09-26",28145.24,28145.24,25624.77,25624.77,1100],["2017-09-27",25624.77,25624.77,25624.77,25624.77,0],["2017-09-28",28187.25,28187.25,28187.25,28187.25,166],["2017-09-29",25624.77,28145.24,25624.77,28145.24,1200],["2017-10-02",28145.24,28145.24,28145.24,28145.24,0],["2017-10-03",28145.24,28145.24,28145.24,28145.24,0],["2017-10-04",28145.24,28145.24,28145.24,28145.24,0],["2017-10-05",28145.24,28145.24,28145.24,28145.24,1300],["2017-10-06",28145.24,28145.24,28145.24,28145.24,128964],["2017-10-09",27305.09,27305.09,27305.09,27305.09,1800],["2017-10-10",27305.09,27305.09,27305.09,27305.09,0],["2017-10-11",27305.09,27305.09,27305.09,27305.09,0],["2017-10-12",25204.7,25204.7,25204.7,25204.7,100],["2017-10-13",25624.77,26044.85,25624.77,26044.85,200],["2017-10-16",26044.85,26044.85,25204.7,25204.7,2200],["2017-10-17",25204.7,25204.7,25204.7,25204.7,0],["2017-10-18",25204.7,25204.7,25204.7,25204.7,0],["2017-10-19",27725.17,27725.17,25204.7,25204.7,146700],["2017-10-20",25204.7,25204.7,25204.7,25204.7,500],["2017-10-23",25204.7,25204.7,25204.7,25204.7,0],["2017-10-24",25204.7,25204.7,25204.7,25204.7,0],["2017-10-25",25204.7,25204.7,25204.7,25204.7,0],["2017-10-26",25204.7,25204.7,25204.7,25204.7,0],["2017-10-27",25204.7,25204.7,25204.7,25204.7,200],["2017-10-30",25204.7,25204.7,22936.27,22936.27,700],["2017-10-31",22936.27,22936.27,22936.27,22936.27,41],["2017-11-01",21423.99,21423.99,21423.99,21423.99,100],["2017-11-02",20751.87,20751.87,20751.87,20751.87,100],["2017-11-03",20751.87,20751.87,20751.87,20751.87,0],["2017-11-06",19995.73,19995.73,19995.73,19995.73,100],["2017-11-07",21970.09,21970.09,21970.09,21970.09,800],["2017-11-08",21970.09,21970.09,21970.09,21970.09,0],["2017-11-09",20919.9,20919.9,20919.9,20919.9,300],["2017-11-10",20919.9,20919.9,20919.9,20919.9,0],["2017-11-13",20919.9,20919.9,20919.9,20919.9,0],["2017-11-14",20919.9,20919.9,20919.9,20919.9,0],["2017-11-15",20919.9,20919.9,20919.9,20919.9,0],["2017-11-16",20919.9,20919.9,20919.9,20919.9,10],["2017-11-17",22684.23,22684.23,22684.23,22684.23,100],["2017-11-20",22684.23,22684.23,22684.23,22684.23,0],["2017-11-21",21423.99,21423.99,21423.99,21423.99,100],["2017-11-22",20373.8,20373.8,20373.8,20373.8,100],["2017-11-23",20373.8,20373.8,20373.8,20373.8,31],["2017-11-24",20373.8,20373.8,20373.8,20373.8,66],["2017-11-27",20373.8,20373.8,20373.8,20373.8,0],["2017-11-28",20373.8,20373.8,20373.8,20373.8,0],["2017-11-29",21423.99,21423.99,21423.99,21423.99,100],["2017-11-30",21423.99,21423.99,21423.99,21423.99,60],["2017-12-01",22474.19,22474.19,21844.07,21844.07,1110],["2017-12-04",21844.07,21844.07,21844.07,21844.07,0],["2017-12-05",21844.07,21844.07,21844.07,21844.07,0],["2017-12-06",19701.67,22600.21,19701.67,22600.21,1400],["2017-12-07",22684.23,22768.24,22684.23,22768.24,1200],["2017-12-08",22894.27,22894.27,22894.27,22894.27,1603],["2017-12-11",23062.3,23146.31,23062.3,23146.31,3200],["2017-12-12",23944.46,23944.46,23944.46,23944.46,100],["2017-12-13",23944.46,23944.46,23944.46,23944.46,479377],["2017-12-14",23944.46,23944.46,23944.46,23944.46,0],["2017-12-15",23944.46,23944.46,23944.46,23944.46,0],["2017-12-18",23944.46,23944.46,23944.46,23944.46,0],["2017-12-19",23944.46,23944.46,23944.46,23944.46,0],["2017-12-20",23944.46,23944.46,23944.46,23944.46,0],["2017-12-21",23944.46,23944.46,23944.46,23944.46,0],["2017-12-22",23944.46,23944.46,23944.46,23944.46,0],["2017-12-25",23944.46,23944.46,23944.46,23944.46,3640],["2017-12-26",24364.54,24364.54,24364.54,24364.54,100],["2017-12-27",24364.54,24364.54,24364.54,24364.54,68],["2017-12-28",26464.93,26464.93,26464.93,26464.93,1560],["2017-12-29",28523.31,28523.31,28523.31,28523.31,100],["2018-01-02",26885.01,26885.01,26885.01,26885.01,100],["2018-01-03",25204.7,25204.7,24196.51,24196.51,1900],["2018-01-04",22558.2,22558.2,22558.2,22558.2,200],["2018-01-05",22558.2,22558.2,22558.2,22558.2,0],["2018-01-08",22558.2,22558.2,22558.2,22558.2,0],["2018-01-09",22558.2,22558.2,22558.2,22558.2,10],["2018-01-10",22558.2,22558.2,22558.2,22558.2,0],["2018-01-11",22558.2,22558.2,22558.2,22558.2,0],["2018-01-12",21255.96,21255.96,21255.96,21255.96,200],["2018-01-15",19533.64,19533.64,19533.64,19533.64,1074],["2018-01-16",18735.49,18735.49,18735.49,18735.49,200],["2018-01-17",18735.49,18735.49,18735.49,18735.49,0],["2018-01-18",20583.84,20583.84,20583.84,20583.84,122],["2018-01-19",22432.18,22432.18,22432.18,22432.18,200],["2018-01-22",22432.18,22432.18,22432.18,22432.18,1100],["2018-01-23",22432.18,22432.18,22432.18,22432.18,0],["2018-01-24",22432.18,22432.18,22432.18,22432.18,0],["2018-01-25",22432.18,22432.18,22432.18,22432.18,0],["2018-01-26",22432.18,22432.18,22432.18,22432.18,0],["2018-01-29",22432.18,22432.18,22432.18,22432.18,0],["2018-01-30",22432.18,22432.18,22432.18,22432.18,1500],["2018-01-31",22432.18,22432.18,22432.18,22432.18,0],["2018-02-01",22684.23,22684.23,22684.23,22684.23,100],["2018-02-02",22684.23,22684.23,22684.23,22684.23,0],["2018-02-05",22684.23,22684.23,22684.23,22684.23,0],["2018-02-06",20625.84,20625.84,20415.8,20415.8,200],["2018-02-07",20415.8,20415.8,20415.8,20415.8,0],["2018-02-08",20415.8,20415.8,20415.8,20415.8,0],["2018-02-09",20415.8,20415.8,20415.8,20415.8,0],["2018-02-12",20415.8,20415.8,20415.8,20415.8,0],["2018-02-13",20415.8,20415.8,20415.8,20415.8,0],["2018-02-21",20415.8,20415.8,20415.8,20415.8,0],["2018-02-22",20415.8,20415.8,20415.8,20415.8,0],["2018-02-23",20583.84,20583.84,20583.84,20583.84,9500],["2018-02-26",21003.91,21003.91,21003.91,21003.91,2700],["2018-02-27",21003.91,21003.91,21003.91,21003.91,0],["2018-02-28",21003.91,21003.91,21003.91,21003.91,0],["2018-03-01",21003.91,21003.91,21003.91,21003.91,35],["2018-03-02",21003.91,21003.91,21003.91,21003.91,0],["2018-03-05",22642.22,22642.22,22642.22,22642.22,150],["2018-03-06",22684.23,22684.23,22684.23,22684.23,600],["2018-03-07",22684.23,22684.23,22684.23,22684.23,100],["2018-03-08",22684.23,22684.23,22684.23,22684.23,4],["2018-03-09",22684.23,22684.23,22684.23,22684.23,9],["2018-03-12",22684.23,22684.23,22684.23,22684.23,0],["2018-03-13",22684.23,22684.23,22684.23,22684.23,20],["2018-03-14",22684.23,22684.23,22684.23,22684.23,56],["2018-03-15",22684.23,22684.23,22684.23,22684.23,100],["2018-03-16",22684.23,22684.23,22684.23,22684.23,30],["2018-03-19",22684.23,22684.23,22684.23,22684.23,0],["2018-03-20",22684.23,22684.23,22684.23,22684.23,0],["2018-03-21",22684.23,22684.23,22684.23,22684.23,0],["2018-03-22",22684.23,22684.23,22684.23,22684.23,0],["2018-03-23",22684.23,22684.23,22684.23,22684.23,0],["2018-03-26",22684.23,22684.23,22684.23,22684.23,0],["2018-03-27",22684.23,22684.23,22684.23,22684.23,0],["2018-03-28",22684.23,22684.23,22684.23,22684.23,0],["2018-03-29",22684.23,22684.23,22684.23,22684.23,0],["2018-03-30",24952.65,24952.65,24952.65,24952.65,600],["2018-04-02",24952.65,24952.65,24952.65,24952.65,0],["2018-04-03",24952.65,24952.65,24952.65,24952.65,0],["2018-04-04",24952.65,24952.65,24952.65,24952.65,0],["2018-04-05",24952.65,24952.65,24952.65,24952.65,0],["2018-04-06",24952.65,24952.65,24952.65,24952.65,0],["2018-04-09",24952.65,24952.65,24952.65,24952.65,0],["2018-04-10",24952.65,24952.65,24952.65,24952.65,0],["2018-04-11",24952.65,24952.65,24952.65,24952.65,0],["2018-04-12",24952.65,24952.65,24952.65,24952.65,100],["2018-04-13",24952.65,24952.65,24952.65,24952.65,0],["2018-04-16",22684.23,22684.23,22684.23,22684.23,100],["2018-04-17",22684.23,22684.23,22684.23,22684.23,0],["2018-04-18",24952.65,24952.65,24952.65,24952.65,200],["2018-04-19",27221.07,27221.07,27221.07,27221.07,100],["2018-04-20",29573.51,29573.51,29573.51,29573.51,4000],["2018-04-23",29573.51,29573.51,29573.51,29573.51,0],["2018-04-24",31548.0,31548.0,31548.0,31548.0,3000],["2018-04-26",31548.0,31548.0,31548.0,31548.0,0],["2018-04-27",31548.0,31548.0,31548.0,31548.0,0],["2018-05-02",31548.0,31548.0,31548.0,31548.0,0],["2018-05-03",31548.0,31548.0,31548.0,31548.0,0],["2018-05-04",31548.0,31548.0,31548.0,31548.0,0],["2018-05-07",31548.0,31548.0,31548.0,31548.0,0],["2018-05-08",31548.0,31548.0,31548.0,31548.0,0],["2018-05-09",31548.0,31548.0,31548.0,31548.0,0],["2018-05-10",31548.0,31548.0,31548.0,31548.0,0],["2018-05-11",31548.0,31548.0,31548.0,31548.0,0],["2018-05-14",31548.0,31548.0,31548.0,31548.0,0],["2018-05-15",31548.0,31548.0,31548.0,31548.0,0],["2018-05-16",31548.0,31548.0,31548.0,31548.0,0],["2018-05-17",28432.69,28432.69,28432.69,28432.69,100],["2018-05-18",28432.69,28432.69,28432.69,28432.69,0],["2018-05-21",26326.57,30714.33,26326.57,30714.33,200],["2018-05-22",30714.33,30714.33,30714.33,30714.33,0],["2018-05-23",30714.33,30714.33,30714.33,30714.33,0],["2018-05-24",30714.33,30714.33,30714.33,30714.33,0],["2018-05-25",30714.33,30714.33,30714.33,30714.33,0],["2018-05-28",30714.33,30714.33,30714.33,30714.33,0],["2018-05-29",30714.33,30714.33,30714.33,30714.33,0],["2018-05-30",30714.33,30714.33,30714.33,30714.33,0],["2018-05-31",30714.33,30714.33,30714.33,30714.33,0],["2018-06-01",30714.33,30714.33,30714.33,30714.33,0],["2018-06-04",30714.33,30714.33,30714.33,30714.33,0],["2018-06-05",30714.33,30714.33,30714.33,30714.33,0],["2018-06-06",30714.33,30714.33,30714.33,30714.33,0],["2018-06-07",30714.33,30714.33,30714.33,30714.33,0],["2018-06-08",30714.33,30714.33,30714.33,30714.33,0],["2018-06-11",30714.33,30714.33,30714.33,30714.33,0],["2018-06-12",30714.33,30714.33,30714.33,30714.33,0],["2018-06-13",30714.33,30714.33,30714.33,30714.33,0],["2018-06-14",30714.33,30714.33,30714.33,30714.33,0],["2018-06-15",30714.33,30714.33,30714.33,30714.33,0],["2018-06-18",30714.33,30714.33,30714.33,30714.33,0],["2018-06-19",30714.33,30714.33,30714.33,30714.33,0],["2018-06-20",30714.33,30714.33,30714.33,30714.33,0],["2018-06-21",30714.33,30714.33,30714.33,30714.33,0],["2018-06-22",30714.33,30714.33,30714.33,30714.33,0],["2018-06-25",30714.33,30714.33,30714.33,30714.33,0],["2018-06-26",30714.33,30714.33,30714.33,30714.33,0],["2018-06-27",30714.33,30714.33,30714.33,30714.33,0],["2018-06-28",30714.33,30714.33,30714.33,30714.33,0],["2018-06-29",30714.33,30714.33,30714.33,30714.33,0],["2018-07-02",30714.33,30714.33,30714.33,30714.33,0],["2018-07-03",30714.33,30714.33,30714.33,30714.33,0],["2018-07-04",30714.33,30714.33,30714.33,30714.33,0],["2018-07-05",30714.33,30714.33,30714.33,30714.33,0],["2018-07-06",30714.33,30714.33,30714.33,30714.33,0],["2018-07-09",30714.33,30714.33,30714.33,30714.33,0],["2018-07-10",30714.33,30714.33,30714.33,30714.33,0],["2018-07-11",30714.33,30714.33,30714.33,30714.33,0],["2018-07-12",30714.33,30714.33,30714.33,30714.33,0],["2018-07-13",30714.33,30714.33,30714.33,30714.33,0],["2018-07-16",30714.33,30714.33,30714.33,30714.33,0],["2018-07-17",30714.33,30714.33,30714.33,30714.33,0],["2018-07-18",30714.33,30714.33,30714.33,30714.33,0],["2018-07-19",30714.33,30714.33,30714.33,30714.33,0],["2018-07-20",30714.33,30714.33,30714.33,30714.33,0],["2018-07-23",30714.33,30714.33,30714.33,30714.33,0],["2018-07-24",30714.33,30714.33,30714.33,30714.33,0],["2018-07-25",30714.33,30714.33,30714.33,30714.33,0],["2018-07-26",30714.33,30714.33,30714.33,30714.33,0],["2018-07-27",30714.33,30714.33,30714.33,30714.33,0],["2018-07-30",30714.33,30714.33,30714.33,30714.33,0],["2018-07-31",30714.33,30714.33,30714.33,30714.33,0],["2018-08-01",30714.33,30714.33,30714.33,30714.33,0],["2018-08-02",30714.33,30714.33,30714.33,30714.33,0],["2018-08-03",30714.33,30714.33,30714.33,30714.33,0],["2018-08-06",30714.33,30714.33,30714.33,30714.33,0],["2018-08-07",30714.33,30714.33,30714.33,30714.33,0],["2018-08-08",30714.33,30714.33,30714.33,30714.33,0],["2018-08-09",30714.33,30714.33,30714.33,30714.33,0],["2018-08-10",30714.33,30714.33,30714.33,30714.33,0],["2018-08-13",30714.33,30714.33,30714.33,30714.33,0],["2018-08-14",30714.33,30714.33,30714.33,30714.33,0],["2018-08-15",30714.33,30714.33,30714.33,30714.33,0],["2018-08-16",30714.33,30714.33,30714.33,30714.33,0],["2018-08-17",30714.33,30714.33,30714.33,30714.33,0],["2018-08-20",30714.33,30714.33,30714.33,30714.33,0],["2018-08-21",30714.33,30714.33,30714.33,30714.33,0],["2018-08-22",30714.33,30714.33,30714.33,30714.33,0],["2018-08-23",30714.33,30714.33,30714.33,30714.33,0],["2018-08-24",30714.33,30714.33,30714.33,30714.33,0],["2018-08-27",30714.33,30714.33,30714.33,30714.33,0],["2018-08-28",30714.33,30714.33,30714.33,30714.33,0],["2018-08-29",30714.33,30714.33,30714.33,30714.33,0],["2018-08-30",30714.33,30714.33,30714.33,30714.33,0],["2018-08-31",30714.33,30714.33,30714.33,30714.33,0],["2018-09-04",30714.33,30714.33,30714.33,30714.33,0],["2018-09-05",30714.33,30714.33,30714.33,30714.33,0],["2018-09-06",30714.33,30714.33,30714.33,30714.33,0],["2018-09-07",30714.33,30714.33,30714.33,30714.33,0],["2018-09-10",30714.33,30714.33,30714.33,30714.33,0],["2018-09-11",30714.33,30714.33,30714.33,30714.33,0],["2018-09-12",30714.33,30714.33,30714.33,30714.33,0],["2018-09-13",30714.33,30714.33,30714.33,30714.33,0],["2018-09-14",30714.33,30714.33,30714.33,30714.33,0],["2018-09-17",30714.33,30714.33,30714.33,30714.33,0],["2018-09-18",30714.33,30714.33,30714.33,30714.33,0],["2018-09-19",30714.33,30714.33,30714.33,30714.33,0],["2018-09-20",30714.33,30714.33,30714.33,30714.33,0],["2018-09-21",30714.33,30714.33,30714.33,30714.33,0],["2018-09-24",30714.33,30714.33,30714.33,30714.33,0],["2018-09-25",30714.33,30714.33,30714.33,30714.33,0],["2018-09-26",30714.33,30714.33,30714.33,30714.33,0],["2018-09-27",30714.33,30714.33,30714.33,30714.33,0],["2018-09-28",30714.33,30714.33,30714.33,30714.33,0],["2018-10-01",30714.33,30714.33,30714.33,30714.33,0],["2018-10-02",27642.9,30670.45,27642.9,30670.45,2700],["2018-10-03",27642.9,27642.9,27642.9,27642.9,18100],["2018-10-04",25449.02,25449.02,25449.02,25449.02,200],["2018-10-05",25449.02,25449.02,25449.02,25449.02,0],["2018-10-08",25449.02,25449.02,25449.02,25449.02,0],["2018-10-09",25449.02,25449.02,25449.02,25449.02,0],["2018-10-10",25449.02,25449.02,25449.02,25449.02,0],["2018-10-11",25010.24,25010.24,25010.24,25010.24,500],["2018-10-12",25010.24,25010.24,25010.24,25010.24,0],["2018-10-15",25010.24,25010.24,25010.24,25010.24,5000],["2018-10-16",25449.02,25449.02,25010.24,25010.24,5500],["2018-10-17",25010.24,25010.24,25010.24,25010.24,0],["2018-10-18",25010.24,25010.24,25010.24,25010.24,100],["2018-10-19",25010.24,25010.24,25010.24,25010.24,0],["2018-10-22",25010.24,25010.24,25010.24,25010.24,0],["2018-10-23",25010.24,25010.24,25010.24,25010.24,0],["2018-10-24",25010.24,25010.24,25010.24,25010.24,0],["2018-10-25",25010.24,25010.24,25010.24,25010.24,0],["2018-10-26",25010.24,25010.24,25010.24,25010.24,0],["2018-10-29",25010.24,25010.24,25010.24,25010.24,0],["2018-10-30",25010.24,25010.24,25010.24,25010.24,0],["2018-10-31",25010.24,25010.24,25010.24,25010.24,0],["2018-11-01",25010.24,25010.24,25010.24,25010.24,0],["2018-11-02",25010.24,25010.24,25010.24,25010.24,0],["2018-11-05",26326.57,26326.57,26326.57,26326.57,100],["2018-11-06",26326.57,26326.57,26326.57,26326.57,0],["2018-11-07",26326.57,26326.57,26326.57,26326.57,0],["2018-11-08",26326.57,26326.57,26326.57,26326.57,0],["2018-11-09",26326.57,26326.57,26326.57,26326.57,0],["2018-11-12",26326.57,26326.57,26326.57,26326.57,0],["2018-11-13",26326.57,26326.57,26326.57,26326.57,0],["2018-11-14",26326.57,26326.57,26326.57,26326.57,0],["2018-11-15",26326.57,26326.57,26326.57,26326.57,0],["2018-11-16",26326.57,26326.57,26326.57,26326.57,0],["2018-11-19",26326.57,26326.57,26326.57,26326.57,0],["2018-11-20",26326.57,26326.57,26326.57,26326.57,0],["2018-11-21",26326.57,26326.57,26326.57,26326.57,0],["2018-11-22",26326.57,26326.57,26326.57,26326.57,0],["2018-11-23",26326.57,26326.57,26326.57,26326.57,0],["2018-11-26",26326.57,26326.57,26326.57,26326.57,0],["2018-11-27",26326.57,26326.57,26326.57,26326.57,0],["2018-11-28",26326.57,26326.57,26326.57,26326.57,6],["2018-11-29",26326.57,26326.57,26326.57,26326.57,0],["2018-11-30",26326.57,26326.57,26326.57,26326.57,0],["2018-12-03",26326.57,26326.57,26326.57,26326.57,0],["2018-12-04",26326.57,26326.57,26326.57,26326.57,0],["2018-12-05",26326.57,26326.57,26326.57,26326.57,0],["2018-12-06",26326.57,26326.57,26326.57,26326.57,0],["2018-12-07",26326.57,26326.57,26326.57,26326.57,0],["2018-12-10",26326.57,26326.57,26326.57,26326.57,0],["2018-12-11",26326.57,26326.57,26326.57,26326.57,0],["2018-12-12",26326.57,26326.57,26326.57,26326.57,0],["2018-12-13",26326.57,26326.57,26326.57,26326.57,0],["2018-12-14",26326.57,26326.57,26326.57,26326.57,0],["2018-12-17",26326.57,26326.57,26326.57,26326.57,0],["2018-12-18",26326.57,26326.57,26326.57,26326.57,0],["2018-12-19",26326.57,26326.57,26326.57,26326.57,0],["2018-12-20",26326.57,26326.57,26326.57,26326.57,0],["2018-12-21",26326.57,26326.57,26326.57,26326.57,80],["2018-12-24",26326.57,26326.57,26326.57,26326.57,0],["2018-12-25",26326.57,26326.57,26326.57,26326.57,0],["2018-12-26",26326.57,26326.57,26326.57,26326.57,0],["2018-12-27",23957.18,23957.18,23957.18,23957.18,1000],["2018-12-28",23957.18,23957.18,23957.18,23957.18,0],["2019-01-02",23957.18,23957.18,23957.18,23957.18,0],["2019-01-03",23957.18,23957.18,23957.18,23957.18,0],["2019-01-04",23957.18,23957.18,23957.18,23957.18,0],["2019-01-07",23957.18,23957.18,23957.18,23957.18,0],["2019-01-08",23957.18,23957.18,23957.18,23957.18,0],["2019-01-09",23957.18,23957.18,23957.18,23957.18,0],["2019-01-10",23957.18,23957.18,23957.18,23957.18,0],["2019-01-11",23957.18,23957.18,23957.18,23957.18,0],["2019-01-14",23957.18,23957.18,23957.18,23957.18,0],["2019-01-15",23957.18,23957.18,23957.18,23957.18,0],["2019-01-16",23957.18,23957.18,23957.18,23957.18,0],["2019-01-17",23957.18,23957.18,23957.18,23957.18,0],["2019-01-18",22991.87,22991.87,22991.87,22991.87,200],["2019-01-21",23693.91,23693.91,23693.91,23693.91,400],["2019-01-22",24571.46,24571.46,24571.46,24571.46,100],["2019-01-23",23693.91,23693.91,23693.91,23693.91,100],["2019-01-24",23693.91,23693.91,23693.91,23693.91,0],["2019-01-25",23693.91,23693.91,23693.91,23693.91,0],["2019-01-28",23693.91,23693.91,23693.91,23693.91,0],["2019-01-29",23737.79,23737.79,23693.91,23693.91,500],["2019-01-30",23693.91,23693.91,23693.91,23693.91,0],["2019-01-31",23693.91,23693.91,23693.91,23693.91,0],["2019-02-01",23693.91,23693.91,23693.91,23693.91,0],["2019-02-11",23693.91,23693.91,23693.91,23693.91,0],["2019-02-12",23167.38,23342.89,23167.38,23342.89,1100],["2019-02-13",23342.89,23342.89,23342.89,23342.89,0],["2019-02-14",23342.89,23342.89,23342.89,23342.89,0],["2019-02-15",23342.89,23342.89,23342.89,23342.89,2900],["2019-02-18",23342.89,23342.89,23342.89,23342.89,0],["2019-02-19",23342.89,23342.89,23342.89,23342.89,0],["2019-02-20",23342.89,23342.89,23342.89,23342.89,0],["2019-02-21",23342.89,23342.89,23342.89,23342.89,0],["2019-02-22",23342.89,23342.89,23342.89,23342.89,0],["2019-02-25",23518.4,23518.4,23342.89,23342.89,1200],["2019-02-26",23342.89,23342.89,23342.89,23342.89,0],["2019-02-27",23342.89,23342.89,23342.89,23342.89,0],["2019-02-28",23342.89,23342.89,23342.89,23342.89,0],["2019-03-01",23342.89,23342.89,23342.89,23342.89,0],["2019-03-04",23342.89,23342.89,23342.89,23342.89,0],["2019-03-05",23342.89,23342.89,23342.89,23342.89,0],["2019-03-06",24966.36,25668.4,23255.13,23430.64,1200],["2019-03-07",23430.64,23430.64,23430.64,23430.64,0],["2019-03-08",25010.24,25756.16,23430.64,23430.64,500],["2019-03-11",23430.64,23430.64,23430.64,23430.64,0],["2019-03-12",23430.64,23430.64,23430.64,23430.64,0],["2019-03-13",23430.64,23430.64,23430.64,23430.64,0],["2019-03-14",23430.64,23430.64,23430.64,23430.64,0],["2019-03-15",23430.64,23430.64,23430.64,23430.64,0],["2019-03-18",23430.64,23430.64,23430.64,23430.64,0],["2019-03-19",23430.64,23430.64,23430.64,23430.64,0],["2019-03-20",25756.16,25756.16,25756.16,25756.16,100],["2019-03-21",25756.16,25756.16,25756.16,25756.16,0],["2019-03-22",25756.16,25756.16,25756.16,25756.16,0],["2019-03-25",25756.16,25756.16,25756.16,25756.16,0],["2019-03-26",25756.16,25756.16,25756.16,25756.16,0],["2019-03-27",25756.16,25756.16,25756.16,25756.16,0],["2019-03-28",25802.4,25802.4,25802.4,25802.4,400],["2019-03-29",25802.4,25802.4,25802.4,25802.4,0],["2019-04-01",25802.4,25802.4,25802.4,25802.4,0],["2019-04-02",25802.4,25802.4,25802.4,25802.4,0],["2019-04-03",25802.4,25802.4,25802.4,25802.4,0],["2019-04-04",25802.4,25802.4,25802.4,25802.4,0],["2019-04-05",25432.47,25432.47,25432.47,25432.47,100],["2019-04-08",27975.72,27975.72,27975.72,27975.72,100],["2019-04-09",27975.72,27975.72,27975.72,27975.72,0],["2019-04-10",27975.72,27975.72,27975.72,27975.72,0],["2019-04-11",25802.4,25802.4,25802.4,25802.4,1700],["2019-04-12",25802.4,25802.4,25802.4,25802.4,0],["2019-04-16",25802.4,25802.4,25802.4,25802.4,0],["2019-04-17",25802.4,25802.4,25802.4,25802.4,0],["2019-04-18",25802.4,25802.4,25802.4,25802.4,0],["2019-04-19",25802.4,25802.4,25802.4,25802.4,600],["2019-04-22",25802.4,25802.4,25802.4,25802.4,700],["2019-04-23",25802.4,25802.4,25802.4,25802.4,0],["2019-04-24",25802.4,25802.4,25802.4,25802.4,0],["2019-04-25",25802.4,25802.4,25802.4,25802.4,0],["2019-04-26",25802.4,25802.4,25802.4,25802.4,0],["2019-05-02",25802.4,25802.4,25802.4,25802.4,0],["2019-05-03",25802.4,25802.4,25802.4,25802.4,0],["2019-05-06",25802.4,25802.4,25802.4,25802.4,0],["2019-05-07",25802.4,25802.4,25802.4,25802.4,0],["2019-05-08",25802.4,25802.4,25802.4,25802.4,200],["2019-05-09",25802.4,25802.4,25802.4,25802.4,100],["2019-05-10",25802.4,25802.4,25802.4,25802.4,900],["2019-05-13",25802.4,25802.4,25802.4,25802.4,0],["2019-05-14",25802.4,25802.4,25802.4,25802.4,0],["2019-05-15",25802.4,25802.4,25802.4,25802.4,0],["2019-05-16",25802.4,25802.4,25802.4,25802.4,0],["2019-05-17",25802.4,25802.4,25802.4,25802.4,0],["2019-05-20",25802.4,25802.4,25802.4,25802.4,0],["2019-05-21",25802.4,25802.4,25802.4,25802.4,0],["2019-05-22",25802.4,25802.4,25802.4,25802.4,0],["2019-05-23",25802.4,25802.4,25802.4,25802.4,0],["2019-05-24",25802.4,25802.4,25802.4,25802.4,0],["2019-05-27",25802.4,25802.4,25802.4,25802.4,0],["2019-05-28",25802.4,25802.4,25802.4,25802.4,0],["2019-05-29",25432.47,25432.47,25432.47,25432.47,700],["2019-05-30",24137.73,24137.73,24137.73,24137.73,1300],["2019-05-31",24137.73,24137.73,24137.73,24137.73,0],["2019-06-03",24137.73,24137.73,24137.73,24137.73,0],["2019-06-04",24137.73,24137.73,24137.73,24137.73,0],["2019-06-05",24137.73,24137.73,24137.73,24137.73,0],["2019-06-06",21871.93,21871.93,21871.93,21871.93,100],["2019-06-07",21871.93,21871.93,21871.93,21871.93,300],["2019-06-10",21871.93,21871.93,21871.93,21871.93,0],["2019-06-11",21871.93,21871.93,21871.93,21871.93,0],["2019-06-12",23999.01,23999.01,23999.01,23999.01,100],["2019-06-13",23999.01,23999.01,23999.01,23999.01,0],["2019-06-14",23999.01,23999.01,23999.01,23999.01,0],["2019-06-17",26311.05,26311.05,26311.05,26311.05,100],["2019-06-18",28854.3,28854.3,28854.3,28854.3,100],["2019-06-19",28854.3,28854.3,28854.3,28854.3,0],["2019-06-20",25987.36,25987.36,25987.36,25987.36,100],["2019-06-21",25987.36,25987.36,25987.36,25987.36,0],["2019-06-24",25987.36,25987.36,25987.36,25987.36,0],["2019-06-25",25432.47,25432.47,25432.47,25432.47,1000],["2019-06-26",25432.47,25432.47,25432.47,25432.47,0],["2019-06-27",25432.47,25432.47,25432.47,25432.47,0],["2019-06-28",25432.47,25432.47,25432.47,25432.47,99],["2019-07-01",25432.47,25432.47,25432.47,25432.47,0],["2019-07-02",25432.47,25432.47,25432.47,25432.47,0],["2019-07-03",25432.47,25432.47,25432.47,25432.47,0],["2019-07-04",25432.47,25432.47,25432.47,25432.47,0],["2019-07-05",25432.47,25432.47,25432.47,25432.47,0],["2019-07-08",25432.47,25432.47,25432.47,25432.47,0],["2019-07-09",25432.47,25432.47,25432.47,25432.47,0],["2019-07-10",25432.47,25432.47,25432.47,25432.47,0],["2019-07-11",23120.43,23120.43,23120.43,23120.43,2100],["2019-07-12",25432.47,25432.47,23120.43,25386.23,3700],["2019-07-15",23027.95,27837.0,22889.23,27837.0,4900],["2019-07-16",25062.55,25062.55,25062.55,25062.55,15100],["2019-07-17",22750.5,22750.5,22750.5,22750.5,1700],["2019-07-18",22750.5,22750.5,22750.5,22750.5,0],["2019-07-19",22750.5,22750.5,22750.5,22750.5,0],["2019-07-22",24970.06,24970.06,24970.06,24970.06,100],["2019-07-23",24970.06,24970.06,24970.06,24970.06,0],["2019-07-24",22796.74,22796.74,22796.74,22796.74,100],["2019-07-25",22334.33,25016.3,22334.33,25016.3,200],["2019-07-26",27467.07,27467.07,27467.07,27467.07,100],["2019-07-29",24738.86,24738.86,24738.86,24738.86,100],["2019-07-30",24738.86,24738.86,24738.86,24738.86,0],["2019-07-31",27143.38,27143.38,27143.38,27143.38,100],["2019-08-01",29039.26,29039.26,29039.26,29039.26,100],["2019-08-02",29039.26,29039.26,29039.26,29039.26,0],["2019-08-05",29964.08,29964.08,26172.33,26172.33,400],["2019-08-06",26172.33,26172.33,26172.33,26172.33,0],["2019-08-07",26172.33,26172.33,26172.33,26172.33,0],["2019-08-08",28253.16,28253.16,23582.84,23582.84,300],["2019-08-09",23582.84,23582.84,23582.84,23582.84,0],["2019-08-12",23582.84,23582.84,23582.84,23582.84,0],["2019-08-13",25848.64,25848.64,25848.64,25848.64,100],["2019-08-14",25848.64,25848.64,25848.64,25848.64,0],["2019-08-15",25848.64,25848.64,25848.64,25848.64,0],["2019-08-16",25848.64,25848.64,25848.64,25848.64,0],["2019-08-19",25848.64,25848.64,25848.64,25848.64,0],["2019-08-20",27652.03,27652.03,27652.03,27652.03,100],["2019-08-21",27652.03,27652.03,27652.03,27652.03,0],["2019-08-22",27652.03,27652.03,27652.03,27652.03,0],["2019-08-23",27652.03,27652.03,27652.03,27652.03,0],["2019-08-26",27652.03,27652.03,27652.03,27652.03,0],["2019-08-27",27652.03,27652.03,27652.03,27652.03,0],["2019-08-28",24923.82,24923.82,24923.82,24923.82,100],["2019-08-29",24923.82,24923.82,24923.82,24923.82,0],["2019-08-30",24923.82,24923.82,24923.82,24923.82,0],["2019-09-03",24923.82,24923.82,24923.82,24923.82,0],["2019-09-04",24923.82,24923.82,24923.82,24923.82,0],["2019-09-05",24923.82,24923.82,24923.82,24923.82,0],["2019-09-06",24923.82,24923.82,24923.82,24923.82,0],["2019-09-09",24923.82,24923.82,24923.82,24923.82,0],["2019-09-10",24923.82,24923.82,24923.82,24923.82,0],["2019-09-11",23120.43,23120.43,23120.43,23120.43,100],["2019-09-12",23120.43,23120.43,23120.43,23120.43,200],["2019-09-13",22750.5,22750.5,22750.5,22750.5,100],["2019-09-16",22750.5,22750.5,22750.5,22750.5,0],["2019-09-17",22750.5,22750.5,22750.5,22750.5,0],["2019-09-18",20947.11,20947.11,20947.11,20947.11,100],["2019-09-19",22658.02,22658.02,22658.02,22658.02,200],["2019-09-20",24415.17,24415.17,24415.17,24415.17,100],["2019-09-23",26264.81,26264.81,26264.81,26264.81,100],["2019-09-24",26264.81,26264.81,26264.81,26264.81,0],["2019-09-25",26264.81,26264.81,26264.81,26264.81,0],["2019-09-26",28576.85,28576.85,28576.85,28576.85,125],["2019-09-27",25756.16,25756.16,25756.16,25756.16,300],["2019-09-30",25432.47,25432.47,23212.91,23212.91,400],["2019-10-01",25016.3,25016.3,25016.3,25016.3,100],["2019-10-02",25016.3,25016.3,25016.3,25016.3,0],["2019-10-03",25016.3,25016.3,25016.3,25016.3,0],["2019-10-04",25016.3,25016.3,25016.3,25016.3,0],["2019-10-07",25016.3,25016.3,25016.3,25016.3,0],["2019-10-08",26680.98,26680.98,26680.98,26680.98,100],["2019-10-09",27467.07,27467.07,27467.07,27467.07,100],["2019-10-10",27467.07,27467.07,27467.07,27467.07,0],["2019-10-11",27467.07,27467.07,27467.07,27467.07,0],["2019-10-14",24738.86,24738.86,24738.86,24738.86,100],["2019-10-15",24738.86,24738.86,24738.86,24738.86,0],["2019-10-16",22611.78,22611.78,22611.78,22611.78,100],["2019-10-17",22611.78,22611.78,22611.78,22611.78,0],["2019-10-18",22611.78,22611.78,22611.78,22611.78,0],["2019-10-21",20530.94,20530.94,20530.94,20530.94,100],["2019-10-22",22565.54,22565.54,22195.61,22195.61,600],["2019-10-23",22195.61,22195.61,22195.61,22195.61,0],["2019-10-24",20068.53,20068.53,20068.53,20068.53,100],["2019-10-25",20068.53,20068.53,20068.53,20068.53,0],["2019-10-28",21779.44,21825.69,21779.44,21779.44,900],["2019-10-29",23860.28,23860.28,23860.28,23860.28,100],["2019-10-30",23860.28,23860.28,23860.28,23860.28,0],["2019-10-31",23860.28,23860.28,23860.28,23860.28,0],["2019-11-01",24923.82,24923.82,23582.84,23582.84,200],["2019-11-04",25802.4,25802.4,25802.4,25802.4,100],["2019-11-05",27929.48,27929.48,23305.39,27652.03,300],["2019-11-06",29964.08,29964.08,29964.08,29964.08,100],["2019-11-07",29964.08,29964.08,29964.08,29964.08,0],["2019-11-08",29964.08,29964.08,29964.08,29964.08,0],["2019-11-11",29964.08,29964.08,29964.08,29964.08,0],["2019-11-12",27004.66,27004.66,27004.66,27004.66,600],["2019-11-13",27004.66,27004.66,27004.66,27004.66,0],["2019-11-14",27004.66,27004.66,27004.66,27004.66,0],["2019-11-15",27004.66,27004.66,27004.66,27004.66,0],["2019-11-18",27004.66,27004.66,27004.66,27004.66,0],["2019-11-19",27004.66,27004.66,27004.66,27004.66,0],["2019-11-20",27004.66,27004.66,27004.66,27004.66,0],["2019-11-21",27004.66,27004.66,27004.66,27004.66,0],["2019-11-22",27004.66,27004.66,27004.66,27004.66,0],["2019-11-25",27004.66,27004.66,27004.66,27004.66,0],["2019-11-26",27004.66,27004.66,27004.66,27004.66,0],["2019-11-27",27004.66,27004.66,27004.66,27004.66,0],["2019-11-28",24322.69,29362.95,24322.69,29085.5,400],["2019-11-29",29085.5,29085.5,29085.5,29085.5,0],["2019-12-02",29085.5,29085.5,29085.5,29085.5,0],["2019-12-03",29085.5,29085.5,29085.5,29085.5,0],["2019-12-04",29085.5,29085.5,29085.5,29085.5,0],["2019-12-05",29085.5,29085.5,29085.5,29085.5,0],["2019-12-06",29085.5,29085.5,29085.5,29085.5,0],["2019-12-09",29085.5,29085.5,29085.5,29085.5,0],["2019-12-10",29085.5,29085.5,29085.5,29085.5,0],["2019-12-11",29085.5,29085.5,29085.5,29085.5,0],["2019-12-12",29085.5,29085.5,29085.5,29085.5,0],["2019-12-13",29085.5,29085.5,29085.5,29085.5,0],["2019-12-16",29085.5,29085.5,29085.5,29085.5,0],["2019-12-17",29085.5,29085.5,29085.5,29085.5,0],["2019-12-18",29085.5,29085.5,29085.5,29085.5,0],["2019-12-19",29085.5,29085.5,29085.5,29085.5,0],["2019-12-20",29085.5,29085.5,29085.5,29085.5,0],["2019-12-23",29085.5,29085.5,29085.5,29085.5,0],["2019-12-24",29085.5,29085.5,29085.5,29085.5,0],["2019-12-25",26218.57,26218.57,26218.57,26218.57,100],["2019-12-26",23629.08,28576.85,23629.08,23629.08,6700],["2019-12-27",23629.08,23629.08,21733.2,23629.08,2500],["2019-12-30",25987.36,25987.36,23582.84,23582.84,400],["2019-12-31",25802.4,25941.12,25802.4,25941.12,300],["2020-01-02",23675.32,23675.32,23351.63,23351.63,200],["2020-01-03",23351.63,23351.63,23351.63,23351.63,0],["2020-01-06",23351.63,23351.63,23351.63,23351.63,0],["2020-01-07",23351.63,23351.63,23351.63,23351.63,0],["2020-01-08",23351.63,23351.63,23351.63,23351.63,0],["2020-01-09",23120.43,23120.43,23120.43,23120.43,400],["2020-01-10",23120.43,23120.43,23120.43,23120.43,0],["2020-01-13",23120.43,23120.43,23120.43,23120.43,0],["2020-01-14",23120.43,23120.43,23120.43,23120.43,800],["2020-01-15",23120.43,23120.43,23120.43,23120.43,0],["2020-01-16",23120.43,23120.43,23120.43,23120.43,500],["2020-01-17",23120.43,23120.43,23120.43,23120.43,0],["2020-01-20",23120.43,23120.43,23120.43,23120.43,0],["2020-01-21",23120.43,23120.43,23120.43,23120.43,0],["2020-01-22",23120.43,23120.43,23120.43,23120.43,0],["2020-01-30",23120.43,23120.43,23120.43,23120.43,0],["2020-01-31",23120.43,23120.43,23120.43,23120.43,100],["2020-02-03",23120.43,23120.43,23120.43,23120.43,0],["2020-02-04",23120.43,23120.43,23120.43,23120.43,0],["2020-02-05",23120.43,23120.43,23120.43,23120.43,0],["2020-02-06",23120.43,23120.43,23120.43,23120.43,0],["2020-02-07",23120.43,23120.43,23120.43,23120.43,0],["2020-02-10",23120.43,23120.43,23120.43,23120.43,0],["2020-02-11",23120.43,23120.43,23120.43,23120.43,0],["2020-02-12",23120.43,23120.43,23120.43,23120.43,0],["2020-02-13",23120.43,23120.43,23120.43,23120.43,0],["2020-02-14",23120.43,23120.43,23120.43,23120.43,0],["2020-02-17",21548.24,21548.24,21548.24,21548.24,100],["2020-02-18",21548.24,21548.24,21548.24,21548.24,0],["2020-02-19",23582.84,23582.84,23582.84,23582.84,3300],["2020-02-20",23582.84,23582.84,23582.84,23582.84,0],["2020-02-21",23582.84,23582.84,23582.84,23582.84,0],["2020-02-24",23582.84,23582.84,23582.84,23582.84,0],["2020-02-25",23582.84,23582.84,23582.84,23582.84,0],["2020-02-26",23582.84,23582.84,23582.84,23582.84,0],["2020-02-27",23582.84,23582.84,23582.84,23582.84,0],["2020-02-28",23582.84,23582.84,23582.84,23582.84,0],["2020-03-02",23582.84,23582.84,23582.84,23582.84,0],["2020-03-03",23582.84,23582.84,23582.84,23582.84,0],["2020-03-04",23582.84,23582.84,23582.84,23582.84,0],["2020-03-05",23582.84,23582.84,23582.84,23582.84,0],["2020-03-06",23582.84,23582.84,23582.84,23582.84,0],["2020-03-09",23582.84,23582.84,23582.84,23582.84,0],["2020-03-10",23582.84,23582.84,23582.84,23582.84,0],["2020-03-11",24507.66,25894.88,24507.66,25386.23,400],["2020-03-12",25386.23,25386.23,25386.23,25386.23,0],["2020-03-13",22889.23,22889.23,22889.23,22889.23,100],["2020-03-16",22889.23,22889.23,22889.23,22889.23,0],["2020-03-17",22889.23,22889.23,22889.23,22889.23,0],["2020-03-18",24461.41,24461.41,24461.41,24461.41,100],["2020-03-19",24461.41,24461.41,24461.41,24461.41,0],["2020-03-20",24461.41,24461.41,24461.41,24461.41,0],["2020-03-23",25432.47,26819.7,25432.47,26819.7,300],["2020-03-24",26819.7,26819.7,26819.7,26819.7,0],["2020-03-25",26819.7,26819.7,26819.7,26819.7,0],["2020-03-26",24137.73,26773.46,24137.73,24137.73,300],["2020-03-27",25339.99,25339.99,25339.99,25339.99,200],["2020-03-30",25339.99,25339.99,25339.99,25339.99,0],["2020-03-31",23027.95,23027.95,23027.95,23027.95,100],["2020-04-01",21317.04,21317.04,21317.04,21317.04,200],["2020-04-03",20161.01,20161.01,20161.01,20161.01,200],["2020-04-06",20161.01,20161.01,20161.01,20161.01,0],["2020-04-07",20161.01,20161.01,20161.01,20161.01,0],["2020-04-08",18218.9,18218.9,18218.9,18218.9,100],["2020-04-09",20022.29,20022.29,20022.29,20022.29,100],["2020-04-10",20022.29,20022.29,20022.29,20022.29,0],["2020-04-13",22010.65,22010.65,22010.65,22010.65,100],["2020-04-14",23860.28,23860.28,23860.28,23860.28,100],["2020-04-15",23351.63,25848.64,22889.23,25848.64,400],["2020-04-16",25848.64,25848.64,25848.64,25848.64,0],["2020-04-17",27420.83,27420.83,27420.83,27420.83,100],["2020-04-20",27420.83,27420.83,27420.83,27420.83,0],["2020-04-21",27420.83,27420.83,27420.83,27420.83,0],["2020-04-22",27420.83,27420.83,27420.83,27420.83,0],["2020-04-23",24692.62,24692.62,24692.62,24692.62,500],["2020-04-24",24692.62,24692.62,24692.62,24692.62,0],["2020-04-27",24692.62,24692.62,24692.62,24692.62,0],["2020-04-28",24692.62,24692.62,24692.62,24692.62,0],["2020-04-29",24692.62,24692.62,24692.62,24692.62,0],["2020-05-04",24692.62,24692.62,24692.62,24692.62,0],["2020-05-05",26126.09,27143.38,26126.09,27143.38,600],["2020-05-06",27282.11,27282.11,27143.38,27143.38,200],["2020-05-07",28206.92,29825.35,28206.92,29825.35,800],["2020-05-08",29825.35,29825.35,29825.35,29825.35,200],["2020-05-11",32368.6,32368.6,31212.58,32322.36,5600],["2020-05-12",32322.36,32368.6,32276.12,32276.12,6000],["2020-05-13",32276.12,32322.36,32276.12,32322.36,900],["2020-05-14",32414.84,32414.84,32276.12,32276.12,1200],["2020-05-15",32276.12,35466.91,32276.12,35466.91,1800],["2020-05-18",32828.37,32828.37,32828.37,32828.37,700],["2020-05-19",32828.37,32828.37,32828.37,32828.37,0],["2020-05-20",32828.37,32828.37,32828.37,32828.37,0],["2020-05-21",30680.72,30680.72,30680.72,30680.72,600],["2020-05-22",30680.72,30680.72,30680.72,30680.72,0],["2020-05-25",30680.72,30680.72,30680.72,30680.72,0],["2020-05-26",30680.72,30680.72,30680.72,30680.72,0],["2020-05-27",30680.72,30680.72,30680.72,30680.72,0],["2020-05-28",28226.26,28226.26,28226.26,28226.26,800],["2020-05-29",28410.35,28410.35,28410.35,28410.35,100],["2020-06-01",28410.35,28410.35,28410.35,28410.35,0],["2020-06-02",27612.65,27612.65,26999.04,27244.48,1100],["2020-06-03",26999.04,26999.04,26937.67,26937.67,400],["2020-06-04",27244.48,27244.48,27244.48,27244.48,100],["2020-06-05",27244.48,27244.48,27244.48,27244.48,0],["2020-06-08",25894.53,28042.18,25833.17,28042.18,500],["2020-06-09",28042.18,28042.18,28042.18,28042.18,0],["2020-06-10",28042.18,28042.18,28042.18,28042.18,0],["2020-06-11",28042.18,28103.54,28042.18,28103.54,200],["2020-06-12",28042.18,28042.18,26139.97,26139.97,300],["2020-06-15",26139.97,26139.97,26139.97,26139.97,0],["2020-06-16",26139.97,26139.97,26139.97,26139.97,0],["2020-06-17",26139.97,26139.97,26139.97,26139.97,0],["2020-06-18",25894.53,25894.53,25833.17,25833.17,300],["2020-06-19",25833.17,25833.17,25833.17,25833.17,0],["2020-06-22",26385.42,26385.42,26385.42,26385.42,100],["2020-06-23",26385.42,26385.42,26385.42,26385.42,0],["2020-06-24",26385.42,26385.42,26385.42,26385.42,0],["2020-06-25",26385.42,26385.42,26385.42,26385.42,0],["2020-06-26",28103.54,28164.9,28103.54,28103.54,500],["2020-06-29",28103.54,28103.54,28103.54,28103.54,200],["2020-06-30",28103.54,28103.54,28103.54,28103.54,0],["2020-07-01",28103.54,28103.54,28103.54,28103.54,500],["2020-07-02",28103.54,28103.54,28103.54,28103.54,0],["2020-07-03",25955.89,25955.89,25955.89,25955.89,100],["2020-07-06",26385.42,26385.42,26385.42,26385.42,100],["2020-07-07",26385.42,26385.42,26385.42,26385.42,100],["2020-07-08",26385.42,26385.42,26385.42,26385.42,0],["2020-07-09",26385.42,26385.42,26385.42,26385.42,0],["2020-07-10",26385.42,26385.42,26385.42,26385.42,400],["2020-07-13",26385.42,26385.42,26385.42,26385.42,0],["2020-07-14",26385.42,26385.42,26385.42,26385.42,0],["2020-07-15",26385.42,26385.42,26385.42,26385.42,0],["2020-07-16",26385.42,26385.42,26385.42,26385.42,0],["2020-07-17",26385.42,26385.42,24667.3,24667.3,200],["2020-07-20",24667.3,24667.3,24667.3,24667.3,0],["2020-07-21",24667.3,24667.3,24667.3,24667.3,5200],["2020-07-22",24667.3,24667.3,24667.3,24667.3,400],["2020-07-23",24667.3,24667.3,24667.3,24667.3,500],["2020-07-24",24667.3,24667.3,23010.54,23010.54,400],["2020-07-27",22151.48,22151.48,22151.48,22151.48,124],["2020-07-28",23010.54,23010.54,22090.12,22090.12,7200],["2020-07-29",22090.12,22090.12,22090.12,22090.12,0],["2020-07-30",22028.76,23930.96,22028.76,23930.96,11300],["2020-07-31",25465.0,26324.06,25465.0,26324.06,2500],["2020-08-03",24544.58,24544.58,24299.13,24299.13,1100],["2020-08-04",26017.25,26017.25,24605.94,24605.94,600],["2020-08-05",24605.94,24605.94,24605.94,24605.94,18000],["2020-08-06",24605.94,24605.94,23930.96,23930.96,58887],["2020-08-07",26324.06,26324.06,26324.06,26324.06,100],["2020-08-10",26324.06,26324.06,26324.06,26324.06,2391344],["2020-08-11",26385.42,28901.24,26385.42,28901.24,15800],["2020-08-12",28901.24,28901.24,28901.24,28901.24,400],["2020-08-13",28901.24,28901.24,28901.24,28901.24,1100],["2020-08-14",28901.24,28901.24,28901.24,28901.24,27686],["2020-08-17",31785.23,31785.23,28901.24,31785.23,20965],["2020-08-18",33994.24,33994.24,28655.79,28778.52,1000],["2020-08-19",28226.26,31601.14,28226.26,31601.14,2000],["2020-08-20",34546.49,34607.85,34485.13,34607.85,2100],["2020-08-21",31171.61,33994.24,31171.61,33994.24,2474422],["2020-08-24",30680.72,30680.72,30619.36,30619.36,800],["2020-08-25",30558.0,30619.36,30558.0,30619.36,200],["2020-08-26",30680.72,30680.72,27674.01,27674.01,2000],["2020-08-27",25219.55,27060.4,25158.19,27060.4,2600],["2020-08-28",27060.4,27060.4,27060.4,27060.4,0],["2020-08-31",26937.67,26937.67,26937.67,26937.67,100],["2020-09-01",25771.81,25771.81,25771.81,25771.81,100],["2020-09-03",25771.81,25771.81,25771.81,25771.81,0],["2020-09-04",25771.81,25771.81,25771.81,25771.81,0],["2020-09-07",24667.3,24667.3,24667.3,24667.3,100],["2020-09-08",24667.3,24667.3,24667.3,24667.3,0],["2020-09-09",26753.59,27121.76,26753.59,26876.31,700],["2020-09-10",28839.88,28839.88,28839.88,28839.88,100],["2020-09-11",26017.25,26017.25,26017.25,26017.25,100],["2020-09-14",26017.25,26017.25,26017.25,26017.25,0],["2020-09-15",24728.66,24728.66,24728.66,24728.66,100],["2020-09-16",26814.95,26876.31,26814.95,26876.31,300],["2020-09-17",26876.31,26876.31,26876.31,26876.31,300],["2020-09-18",26876.31,26876.31,26876.31,26876.31,0],["2020-09-21",28533.07,28533.07,28533.07,28533.07,100],["2020-09-22",26017.25,26017.25,26017.25,26017.25,100],["2020-09-23",26139.97,26139.97,26139.97,26139.97,1000],["2020-09-24",28594.43,28717.16,28594.43,28717.16,1000],["2020-09-25",31417.06,31539.78,30680.72,31539.78,2300],["2020-09-28",34546.49,34669.22,34546.49,34669.22,2500],["2020-09-29",34669.22,34669.22,34669.22,34669.22,1500],["2020-09-30",37430.48,37430.48,37430.48,37430.48,1669400],["2020-10-01",37430.48,37430.48,37430.48,37430.48,0],["2020-10-02",33687.43,33687.43,33687.43,33687.43,100],["2020-10-05",33687.43,33687.43,33687.43,33687.43,0],["2020-10-06",33687.43,33687.43,33687.43,33687.43,2],["2020-10-07",33687.43,33687.43,33687.43,33687.43,0],["2020-10-08",31294.34,31294.34,30373.91,30373.91,200],["2020-10-09",29453.49,29453.49,29453.49,29453.49,100],["2020-10-12",29453.49,29453.49,29453.49,29453.49,0],["2020-10-13",29453.49,29453.49,29453.49,29453.49,0],["2020-10-14",29453.49,29453.49,29453.49,29453.49,0],["2020-10-15",29453.49,29453.49,29453.49,29453.49,0],["2020-10-16",29453.49,29453.49,29453.49,29453.49,0],["2020-10-19",29453.49,29453.49,29453.49,29453.49,0],["2020-10-20",29453.49,29453.49,29453.49,29453.49,0],["2020-10-21",29453.49,29453.49,29453.49,29453.49,0],["2020-10-22",29453.49,29453.49,29453.49,29453.49,0],["2020-10-23",29453.49,29453.49,29453.49,29453.49,0],["2020-10-26",29453.49,29453.49,29453.49,29453.49,0],["2020-10-27",29453.49,29453.49,29453.49,29453.49,0],["2020-10-28",29453.49,29453.49,29453.49,29453.49,0],["2020-10-29",29453.49,29453.49,29453.49,29453.49,0],["2020-10-30",29453.49,29453.49,29453.49,29453.49,0],["2020-11-02",29453.49,29453.49,29453.49,29453.49,0],["2020-11-03",29453.49,29453.49,29453.49,29453.49,0],["2020-11-04",29453.49,29453.49,29453.49,29453.49,0],["2020-11-05",29453.49,29453.49,29453.49,29453.49,0],["2020-11-06",29453.49,29453.49,29453.49,29453.49,0],["2020-11-09",28042.18,32398.84,27980.82,32398.84,300],["2020-11-10",32398.84,32398.84,32398.84,32398.84,0],["2020-11-11",32398.84,32398.84,32398.84,32398.84,0],["2020-11-12",32398.84,32398.84,32398.84,32398.84,0],["2020-11-13",32398.84,32398.84,32398.84,32398.84,0],["2020-11-16",32398.84,32398.84,32398.84,32398.84,0],["2020-11-17",32398.84,32398.84,32398.84,32398.84,100],["2020-11-18",32398.84,32398.84,32398.84,32398.84,0],["2020-11-19",32398.84,32398.84,32398.84,32398.84,200],["2020-11-20",29514.85,29514.85,29453.49,29453.49,300],["2020-11-23",29453.49,29453.49,29453.49,29453.49,0],["2020-11-24",29453.49,29453.49,29453.49,29453.49,0],["2020-11-25",29453.49,29453.49,29453.49,29453.49,0],["2020-11-26",29453.49,29453.49,29453.49,29453.49,0],["2020-11-27",29453.49,29453.49,29453.49,29453.49,0],["2020-11-30",29453.49,29453.49,29453.49,29453.49,0],["2020-12-01",29453.49,29453.49,29453.49,29453.49,0],["2020-12-02",29453.49,29453.49,29453.49,29453.49,0],["2020-12-03",29453.49,29453.49,29453.49,29453.49,0],["2020-12-04",29453.49,29453.49,29453.49,29453.49,0],["2020-12-07",29760.3,29760.3,29576.22,29576.22,200],["2020-12-08",29576.22,29576.22,29576.22,29576.22,0],["2020-12-09",29576.22,29576.22,29576.22,29576.22,0],["2020-12-10",32521.57,32521.57,29944.38,29944.38,600],["2020-12-11",29944.38,29944.38,29944.38,29944.38,0],["2020-12-14",29944.38,29944.38,29944.38,29944.38,0],["2020-12-15",30680.72,30680.72,30680.72,30680.72,100],["2020-12-16",31048.89,31048.89,31048.89,31048.89,100],["2020-12-17",33626.07,33626.07,33626.07,33626.07,100],["2020-12-18",31907.95,31907.95,31907.95,31907.95,200],["2020-12-21",31907.95,31907.95,31907.95,31907.95,0],["2020-12-22",31907.95,31907.95,31907.95,31907.95,400],["2020-12-23",31907.95,31907.95,31907.95,31907.95,0],["2020-12-24",31907.95,31907.95,31907.95,31907.95,0],["2020-12-25",28962.6,28962.6,28962.6,28962.6,100],["2020-12-28",28962.6,28962.6,28962.6,28962.6,0],["2020-12-29",29208.05,29821.66,29208.05,29821.66,1000],["2020-12-30",29821.66,29821.66,29821.66,29821.66,0],["2020-12-31",31846.59,31846.59,31846.59,31846.59,100],["2021-01-04",31846.59,31846.59,31846.59,31846.59,0],["2021-01-05",30680.72,30680.72,30680.72,30680.72,400],["2021-01-06",30742.08,30742.08,30742.08,30742.08,100],["2021-01-07",30742.08,30742.08,30742.08,30742.08,0],["2021-01-08",30742.08,30742.08,30742.08,30742.08,0],["2021-01-11",33748.79,33748.79,33748.79,33748.79,100],["2021-01-12",33748.79,33748.79,33748.79,33748.79,0],["2021-01-13",33748.79,33748.79,33748.79,33748.79,500],["2021-01-14",33687.43,33748.79,33687.43,33748.79,200],["2021-01-15",33748.79,33748.79,33748.79,33748.79,0],["2021-01-18",33748.79,33748.79,33748.79,33748.79,0],["2021-01-19",33748.79,33748.79,33748.79,33748.79,200],["2021-01-20",34976.02,37123.67,34976.02,34976.02,400],["2021-01-21",34976.02,34976.02,34976.02,34976.02,0],["2021-01-22",34976.02,34976.02,34976.02,34976.02,304522],["2021-01-25",34976.02,34976.02,34976.02,34976.02,0],["2021-01-26",34976.02,34976.02,34976.02,34976.02,1000],["2021-01-27",34976.02,34976.02,34976.02,34976.02,0],["2021-01-28",34976.02,34976.02,34976.02,34976.02,0],["2021-01-29",34976.02,34976.02,34976.02,34976.02,0],["2021-02-01",34976.02,34976.02,34976.02,34976.02,0],["2021-02-02",34976.02,34976.02,34976.02,34976.02,0],["2021-02-03",34976.02,34976.02,34976.02,34976.02,0],["2021-02-04",34976.02,34976.02,34976.02,34976.02,0],["2021-02-05",34976.02,34976.02,34976.02,34976.02,0],["2021-02-08",34055.6,34055.6,33994.24,33994.24,200],["2021-02-09",30803.44,33135.18,30803.44,33135.18,600],["2021-02-17",33135.18,33135.18,33135.18,33135.18,1000],["2021-02-18",33135.18,33135.18,33135.18,33135.18,0],["2021-02-19",32828.37,32828.37,32828.37,32828.37,100],["2021-02-22",33135.18,33135.18,32644.29,32644.29,3000],["2021-02-23",32644.29,32644.29,32644.29,32644.29,0],["2021-02-24",32644.29,32644.29,32644.29,32644.29,0],["2021-02-25",32644.29,32644.29,32644.29,32644.29,0],["2021-02-26",32644.29,32644.29,32644.29,32644.29,72995],["2021-03-01",32644.29,32644.29,32644.29,32644.29,0],["2021-03-02",33748.79,33748.79,33748.79,33748.79,100],["2021-03-03",33748.79,33748.79,33748.79,33748.79,0],["2021-03-04",33748.79,33748.79,33748.79,33748.79,100],["2021-03-05",33748.79,33748.79,33748.79,33748.79,100],["2021-03-08",33748.79,37123.67,33748.79,37123.67,1400],["2021-03-09",37123.67,37123.67,37123.67,37123.67,0],["2021-03-10",37123.67,37123.67,37123.67,37123.67,88000],["2021-03-11",37123.67,37123.67,37123.67,37123.67,0],["2021-03-12",33441.99,33441.99,33441.99,33441.99,89200],["2021-03-15",33441.99,33441.99,33441.99,33441.99,0],["2021-03-16",36755.5,36755.5,36755.5,36755.5,88101],["2021-03-17",33135.18,33135.18,33135.18,33135.18,100],["2021-03-18",33748.79,33748.79,33748.79,33748.79,427],["2021-03-19",33871.52,36325.97,33871.52,36325.97,1600],["2021-03-22",36325.97,36325.97,36325.97,36325.97,1542],["2021-03-23",36325.97,36325.97,36325.97,36325.97,3000],["2021-03-24",36325.97,36325.97,36325.97,36325.97,0],["2021-03-25",36325.97,36325.97,36325.97,36325.97,0],["2021-03-26",36325.97,36325.97,36325.97,36325.97,0],["2021-03-29",36325.97,36325.97,36325.97,36325.97,0],["2021-03-30",36325.97,36325.97,36325.97,36325.97,0],["2021-03-31",36325.97,36325.97,36325.97,36325.97,0],["2021-04-01",36325.97,36325.97,36325.97,36325.97,0],["2021-04-02",36325.97,36325.97,36325.97,36325.97,200],["2021-04-05",36325.97,36325.97,36325.97,36325.97,0],["2021-04-06",36325.97,36325.97,36325.97,36325.97,0],["2021-04-07",36325.97,36325.97,36325.97,36325.97,0],["2021-04-08",36325.97,36325.97,36325.97,36325.97,0],["2021-04-09",36325.97,36325.97,36325.97,36325.97,0],["2021-04-12",36325.97,36325.97,36325.97,36325.97,0],["2021-04-13",36325.97,36325.97,36325.97,36325.97,0],["2021-04-14",36325.97,36325.97,36325.97,36325.97,0],["2021-04-15",36510.06,39946.3,36510.06,39884.94,1124],["2021-04-16",39884.94,39884.94,39884.94,39884.94,0],["2021-04-19",39884.94,39884.94,39884.94,39884.94,0],["2021-04-20",39884.94,39884.94,39884.94,39884.94,0],["2021-04-22",35896.44,35896.44,35896.44,35896.44,400],["2021-04-23",35896.44,35896.44,35896.44,35896.44,0],["2021-04-26",35896.44,35896.44,35896.44,35896.44,0],["2021-04-27",35896.44,35896.44,35896.44,35896.44,0],["2021-04-28",35896.44,35896.44,35896.44,35896.44,0],["2021-04-29",35896.44,35896.44,35896.44,35896.44,0],["2021-05-04",35896.44,35896.44,35896.44,35896.44,0],["2021-05-05",35896.44,35896.44,35896.44,35896.44,0],["2021-05-06",32468.5,35573.05,32468.5,33115.28,700],["2021-05-07",33115.28,33115.28,33115.28,33115.28,0],["2021-05-10",33115.28,33115.28,33115.28,33115.28,0],["2021-05-11",33115.28,33115.28,33115.28,33115.28,0],["2021-05-12",33115.28,33115.28,33115.28,33115.28,0],["2021-05-13",33115.28,33115.28,31304.29,31304.29,200],["2021-05-14",31304.29,31304.29,31304.29,31304.29,0],["2021-05-17",34408.84,34408.84,34408.84,34408.84,100],["2021-05-18",34408.84,34408.84,34408.84,34408.84,0],["2021-05-19",34408.84,34408.84,34408.84,34408.84,0],["2021-05-20",32339.14,32339.14,32339.14,32339.14,8900],["2021-05-21",32339.14,32339.14,32339.14,32339.14,0],["2021-05-24",32339.14,32339.14,32339.14,32339.14,0],["2021-05-25",32339.14,32339.14,32339.14,32339.14,0],["2021-05-26",33632.7,33632.7,33632.7,33632.7,1500],["2021-05-27",33632.7,33632.7,33632.7,33632.7,0],["2021-05-28",33632.7,33632.7,33632.7,33632.7,0],["2021-05-31",33632.7,33632.7,33632.7,33632.7,100],["2021-06-01",33632.7,33632.7,33632.7,33632.7,100],["2021-06-02",33632.7,33632.7,33632.7,33632.7,0],["2021-06-03",33632.7,33632.7,33632.7,33632.7,200],["2021-06-04",33632.7,33632.7,33632.7,33632.7,2900],["2021-06-07",33632.7,33632.7,33632.7,33632.7,100],["2021-06-08",33632.7,33632.7,33632.7,33632.7,0],["2021-06-09",32339.14,32339.14,32339.14,32339.14,2800],["2021-06-10",32339.14,32339.14,32339.14,32339.14,0],["2021-06-11",32339.14,32339.14,32339.14,32339.14,0],["2021-06-14",33632.7,33632.7,33632.7,33632.7,200],["2021-06-15",33632.7,33632.7,33632.7,33632.7,0],["2021-06-16",33632.7,33632.7,33632.7,33632.7,0],["2021-06-17",33632.7,33632.7,33632.7,33632.7,100],["2021-06-18",32985.92,32985.92,32985.92,32985.92,100],["2021-06-21",33632.7,35573.05,33632.7,35573.05,10200],["2021-06-22",38806.97,38806.97,38806.97,38806.97,100],["2021-06-23",38806.97,38806.97,38806.97,38806.97,200],["2021-06-24",35573.05,35573.05,35573.05,35573.05,4000],["2021-06-25",33050.6,33050.6,33050.6,33050.6,100],["2021-06-28",33050.6,33050.6,33050.6,33050.6,0],["2021-06-29",35573.05,35573.05,35573.05,35573.05,1000],["2021-06-30",35249.66,36866.62,35249.66,36866.62,300],["2021-07-01",36866.62,36866.62,36866.62,36866.62,0],["2021-07-02",36866.62,36866.62,36866.62,36866.62,0],["2021-07-05",36866.62,36866.62,36866.62,36866.62,0],["2021-07-06",36866.62,36866.62,36866.62,36866.62,0],["2021-07-07",36866.62,36866.62,36866.62,36866.62,0],["2021-07-08",36866.62,36866.62,36866.62,36866.62,0],["2021-07-09",36866.62,36866.62,36866.62,36866.62,0],["2021-07-12",36866.62,36866.62,36866.62,36866.62,0],["2021-07-13",36866.62,36866.62,36866.62,36866.62,0],["2021-07-14",36866.62,36866.62,36866.62,36866.62,0],["2021-07-15",36866.62,36866.62,36866.62,36866.62,0],["2021-07-16",36866.62,36866.62,36866.62,36866.62,0],["2021-07-19",36866.62,36866.62,36866.62,36866.62,0],["2021-07-20",36866.62,36866.62,36866.62,36866.62,0],["2021-07-21",33697.38,33697.38,33632.7,33697.38,600],["2021-07-22",33697.38,33697.38,33697.38,33697.38,0],["2021-07-23",33697.38,33697.38,33697.38,33697.38,0],["2021-07-26",33697.38,33697.38,33697.38,33697.38,0],["2021-07-27",33697.38,33697.38,33697.38,33697.38,0],["2021-07-28",33697.38,33697.38,33697.38,33697.38,400],["2021-07-29",33697.38,33697.38,33697.38,33697.38,0],["2021-07-30",33697.38,33697.38,33697.38,33697.38,0],["2021-08-02",33697.38,33697.38,33697.38,33697.38,0],["2021-08-03",33697.38,33697.38,33697.38,33697.38,0],["2021-08-04",32403.82,32403.82,32403.82,32403.82,100],["2021-08-05",32403.82,32403.82,32403.82,32403.82,0],["2021-08-06",29816.69,29816.69,29816.69,29816.69,100],["2021-08-09",29816.69,29816.69,29816.69,29816.69,0],["2021-08-10",29816.69,29816.69,29816.69,29816.69,0],["2021-08-11",29816.69,29816.69,29816.69,29816.69,0],["2021-08-12",32791.89,32791.89,32791.89,32791.89,100],["2021-08-13",36025.8,36025.8,36025.8,36025.8,100],["2021-08-16",36025.8,36025.8,36025.8,36025.8,0],["2021-08-17",36025.8,36025.8,36025.8,36025.8,0],["2021-08-18",36025.8,36025.8,36025.8,36025.8,0],["2021-08-19",36025.8,36025.8,36025.8,36025.8,0],["2021-08-20",36025.8,36025.8,36025.8,36025.8,0],["2021-08-23",36025.8,36025.8,36025.8,36025.8,0],["2021-08-24",36025.8,36025.8,36025.8,36025.8,0],["2021-08-25",36025.8,36025.8,36025.8,36025.8,0],["2021-08-26",36025.8,36025.8,36025.8,36025.8,0],["2021-08-27",36866.62,36866.62,36866.62,36866.62,300],["2021-08-30",33632.7,33632.7,33632.7,33632.7,300],["2021-08-31",33632.7,33632.7,33632.7,33632.7,0],["2021-09-01",33632.7,33632.7,33632.7,33632.7,0],["2021-09-06",33632.7,33632.7,33632.7,33632.7,0],["2021-09-07",33632.7,33632.7,33632.7,33632.7,0],["2021-09-08",33632.7,33632.7,33632.7,33632.7,0],["2021-09-09",33632.7,33632.7,33632.7,33632.7,0],["2021-09-10",33632.7,33632.7,33632.7,33632.7,0],["2021-09-13",33632.7,33632.7,33632.7,33632.7,0],["2021-09-14",33632.7,33632.7,33632.7,33632.7,0],["2021-09-15",33632.7,33632.7,33632.7,33632.7,0],["2021-09-16",33632.7,33632.7,33632.7,33632.7,0],["2021-09-17",33632.7,33632.7,33632.7,33632.7,0],["2021-09-20",33697.38,33697.38,33697.38,33697.38,100],["2021-09-21",33697.38,33697.38,33697.38,33697.38,0],["2021-09-22",33697.38,33697.38,33697.38,33697.38,0],["2021-09-23",33697.38,33697.38,33697.38,33697.38,0],["2021-09-24",33697.38,33697.38,33697.38,33697.38,0],["2021-09-27",32339.14,32339.14,32339.14,32339.14,100],["2021-09-28",35573.05,35573.05,35573.05,35573.05,127],["2021-09-29",35573.05,35573.05,35573.05,35573.05,400],["2021-09-30",39130.36,39130.36,39130.36,39130.36,700],["2021-10-01",39130.36,39130.36,39130.36,39130.36,41299],["2021-10-04",39130.36,39130.36,39130.36,39130.36,0],["2021-10-05",39130.36,39130.36,39130.36,39130.36,0],["2021-10-06",39130.36,39130.36,39130.36,39130.36,0],["2021-10-07",39130.36,39130.36,39130.36,39130.36,0],["2021-10-08",39130.36,39130.36,39130.36,39130.36,0],["2021-10-11",36219.84,36219.84,36219.84,36219.84,900],["2021-10-12",36219.84,36219.84,36219.84,36219.84,0],["2021-10-13",36219.84,36219.84,36219.84,36219.84,0],["2021-10-14",36219.84,36219.84,36219.84,36219.84,100],["2021-10-15",36219.84,36219.84,36219.84,36219.84,0],["2021-10-18",36219.84,36219.84,36219.84,36219.84,100],["2021-10-19",36219.84,36219.84,36219.84,36219.84,1000],["2021-10-20",36219.84,36219.84,36219.84,36219.84,200],["2021-10-21",36219.84,36219.84,36219.84,36219.84,0],["2021-10-22",36219.84,36219.84,36219.84,36219.84,0],["2021-10-25",36284.51,36284.51,36284.51,36284.51,200],["2021-10-26",36219.84,36219.84,36219.84,36219.84,100],["2021-10-27",36219.84,36219.84,36219.84,36219.84,0],["2021-10-28",36219.84,36219.84,36219.84,36219.84,300],["2021-10-29",36219.84,36219.84,36219.84,36219.84,700],["2021-11-01",36219.84,36219.84,36219.84,36219.84,0],["2021-11-02",36219.84,36219.84,36219.84,36219.84,0],["2021-11-03",36219.84,36219.84,36219.84,36219.84,900],["2021-11-04",36219.84,36219.84,36219.84,36219.84,0],["2021-11-05",36219.84,36219.84,36219.84,36219.84,600],["2021-11-08",36219.84,36219.84,36219.84,36219.84,0],["2021-11-09",37513.4,37513.4,37513.4,37513.4,100],["2021-11-10",37513.4,37513.4,37513.4,37513.4,0],["2021-11-11",36219.84,36219.84,36219.84,36219.84,500],["2021-11-12",36219.84,36219.84,36219.84,36219.84,0],["2021-11-15",36866.62,36866.62,36866.62,36866.62,200],["2021-11-16",37513.4,40553.28,37513.4,40553.28,3200],["2021-11-17",40553.28,40553.28,40553.28,40553.28,0],["2021-11-18",40553.28,40553.28,40553.28,40553.28,0],["2021-11-19",40553.28,40553.28,40553.28,40553.28,0],["2021-11-22",40553.28,40553.28,40553.28,40553.28,0],["2021-11-23",40553.28,40553.28,40553.28,40553.28,0],["2021-11-24",40553.28,40553.28,40553.28,40553.28,0],["2021-11-25",40553.28,40553.28,40553.28,40553.28,0],["2021-11-26",40553.28,40553.28,40553.28,40553.28,0],["2021-11-29",40553.28,40553.28,40553.28,40553.28,0],["2021-11-30",40553.28,40553.28,40553.28,40553.28,200],["2021-12-01",40553.28,40553.28,40553.28,40553.28,0],["2021-12-02",40553.28,40553.28,40553.28,40553.28,400],["2021-12-03",40553.28,40553.28,40553.28,40553.28,0],["2021-12-06",40553.28,40553.28,40553.28,40553.28,0],["2021-12-07",40553.28,40553.28,40553.28,40553.28,1500],["2021-12-08",40553.28,40553.28,40553.28,40553.28,80],["2021-12-09",40553.28,40553.28,40553.28,40553.28,1200],["2021-12-10",38806.97,40553.28,38806.97,40553.28,500],["2021-12-13",40553.28,40553.28,40553.28,40553.28,0],["2021-12-14",40553.28,40553.28,40553.28,40553.28,0],["2021-12-15",40553.28,40553.28,40553.28,40553.28,2900],["2021-12-16",40553.28,42687.66,40553.28,42687.66,1300],["2021-12-17",42687.66,42687.66,42687.66,42687.66,0],["2021-12-20",42687.66,42687.66,42687.66,42687.66,0],["2021-12-21",42687.66,42687.66,42687.66,42687.66,0],["2021-12-22",42687.66,42687.66,42687.66,42687.66,0],["2021-12-23",42687.66,42687.66,42687.66,42687.66,2],["2021-12-24",42687.66,42687.66,42687.66,42687.66,0],["2021-12-27",42687.66,42687.66,42687.66,42687.66,0],["2021-12-28",42687.66,42687.66,42687.66,42687.66,0],["2021-12-29",40553.28,40553.28,40553.28,40553.28,1400],["2021-12-30",40617.96,40617.96,40617.96,40617.96,200],["2021-12-31",40617.96,40617.96,40617.96,40617.96,0],["2022-01-04",40617.96,40617.96,40617.96,40617.96,0],["2022-01-05",40747.32,40747.32,40553.28,40553.28,200],["2022-01-06",40553.28,40553.28,40553.28,40553.28,0],["2022-01-07",44563.33,44563.33,44563.33,44563.33,300],["2022-01-10",44563.33,44563.33,44563.33,44563.33,0],["2022-01-11",44498.66,44498.66,44498.66,44498.66,100],["2022-01-12",42040.88,42040.88,42040.88,42040.88,100],["2022-01-13",42040.88,42040.88,42040.88,42040.88,0],["2022-01-14",42040.88,42040.88,42040.88,42040.88,0],["2022-01-17",42040.88,42040.88,42040.88,42040.88,0],["2022-01-18",42040.88,42040.88,42040.88,42040.88,0],["2022-01-19",40684.72,40684.72,40684.72,40684.72,500],["2022-01-20",40684.72,40684.72,40684.72,40684.72,0],["2022-01-21",40684.72,40684.72,40684.72,40684.72,100],["2022-01-24",40684.72,40684.72,40684.72,40684.72,0],["2022-01-25",37294.33,37294.33,37294.33,37294.33,200],["2022-01-26",37362.14,41023.76,37362.14,41023.76,300],["2022-01-27",41023.76,41023.76,41023.76,41023.76,0],["2022-01-28",42040.88,42040.88,42040.88,42040.88,100],["2022-02-07",42040.88,42040.88,42040.88,42040.88,0],["2022-02-08",42040.88,42040.88,42040.88,42040.88,0],["2022-02-09",42040.88,42040.88,42040.88,42040.88,0],["2022-02-10",42040.88,42040.88,42040.88,42040.88,0],["2022-02-11",42040.88,42040.88,42040.88,42040.88,0],["2022-02-14",42040.88,42040.88,42040.88,42040.88,0],["2022-02-15",42040.88,42040.88,42040.88,42040.88,200],["2022-02-16",42040.88,42040.88,42040.88,42040.88,1000],["2022-02-17",42108.69,42108.69,42040.88,42040.88,300],["2022-02-18",42040.88,42040.88,42040.88,42040.88,0],["2022-02-21",42040.88,42040.88,42040.88,42040.88,1000],["2022-02-22",42040.88,42040.88,42040.88,42040.88,200],["2022-02-23",42040.88,42040.88,42040.88,42040.88,0],["2022-02-24",42040.88,42040.88,42040.88,42040.88,0],["2022-02-25",42108.69,42108.69,42108.69,42108.69,100],["2022-02-28",42108.69,42108.69,42108.69,42108.69,0],["2022-03-01",42108.69,42108.69,42108.69,42108.69,0],["2022-03-02",42108.69,42108.69,42108.69,42108.69,0],["2022-03-03",42108.69,42108.69,42108.69,42108.69,0],["2022-03-04",42108.69,42108.69,42108.69,42108.69,0],["2022-03-07",42108.69,42108.69,42108.69,42108.69,0],["2022-03-08",42108.69,42108.69,42108.69,42108.69,0],["2022-03-09",42244.3,42244.3,42244.3,42244.3,200],["2022-03-10",42244.3,42244.3,42244.3,42244.3,0],["2022-03-11",39396.37,42040.88,39396.37,42040.88,200],["2022-03-14",42040.88,42040.88,42040.88,42040.88,0],["2022-03-15",42040.88,42040.88,42040.88,42040.88,400],["2022-03-16",42040.88,42040.88,42040.88,42040.88,0],["2022-03-17",42040.88,42040.88,42040.88,42040.88,0],["2022-03-18",42040.88,42040.88,42040.88,42040.88,0],["2022-03-21",42040.88,42040.88,42040.88,42040.88,0],["2022-03-22",42040.88,42040.88,42040.88,42040.88,0],["2022-03-23",42040.88,42040.88,42040.88,42040.88,0],["2022-03-24",42040.88,42040.88,42040.88,42040.88,0],["2022-03-25",37836.79,42040.88,37836.79,42040.88,400],["2022-03-28",42040.88,42040.88,42040.88,42040.88,0],["2022-03-29",42040.88,42040.88,42040.88,42040.88,0],["2022-03-30",42040.88,42040.88,42040.88,42040.88,400],["2022-03-31",42040.88,42040.88,42040.88,42040.88,100],["2022-04-01",42040.88,42040.88,42040.88,42040.88,100],["2022-04-04",42040.88,42040.88,42040.88,42040.88,0],["2022-04-05",42040.88,42040.88,41701.84,41701.84,7300],["2022-04-06",41701.84,41701.84,41701.84,41701.84,0],["2022-04-07",41701.84,41701.84,41701.84,41701.84,200],["2022-04-08",41701.84,41701.84,41701.84,41701.84,0],["2022-04-12",41701.84,41701.84,41701.84,41701.84,0],["2022-04-13",41701.84,41701.84,41701.84,41701.84,800],["2022-04-14",40684.72,40684.72,40684.72,40684.72,2600],["2022-04-15",40684.72,40684.72,40684.72,40684.72,0],["2022-04-18",40684.72,40684.72,40684.72,40684.72,400],["2022-04-19",42176.5,42176.5,42176.5,42176.5,200],["2022-04-20",46244.97,46312.78,46244.97,46312.78,300],["2022-04-21",46312.78,46312.78,46312.78,46312.78,0],["2022-04-22",46312.78,46312.78,46312.78,46312.78,0],["2022-04-25",46312.78,46312.78,46312.78,46312.78,0],["2022-04-26",41701.84,41701.84,41701.84,41701.84,200],["2022-04-27",41701.84,41701.84,41701.84,41701.84,0],["2022-04-28",38108.02,38108.02,38040.22,38040.22,300],["2022-04-29",38040.22,38040.22,38040.22,38040.22,0],["2022-05-04",41837.46,41837.46,41837.46,41837.46,100],["2022-05-05",41837.46,41837.46,41837.46,41837.46,0],["2022-05-06",41837.46,41837.46,41837.46,41837.46,0],["2022-05-09",41837.46,41837.46,41837.46,41837.46,0],["2022-05-10",41837.46,41837.46,41837.46,41837.46,0],["2022-05-11",41837.46,41837.46,41837.46,41837.46,0],["2022-05-12",41837.46,41837.46,41837.46,41837.46,0],["2022-05-13",41837.46,41837.46,41837.46,41837.46,0],["2022-05-16",41837.46,41837.46,41837.46,41837.46,0],["2022-05-17",41837.46,41837.46,41837.46,41837.46,0],["2022-05-18",41837.46,41837.46,41837.46,41837.46,0],["2022-05-19",41837.46,41837.46,41837.46,41837.46,0],["2022-05-20",41430.61,41430.61,41430.61,41430.61,200],["2022-05-23",41430.61,41430.61,41430.61,41430.61,0],["2022-05-24",41430.61,41430.61,41430.61,41430.61,0],["2022-05-25",41430.61,41430.61,41430.61,41430.61,0],["2022-05-26",41430.61,41430.61,41430.61,41430.61,0],["2022-05-27",41430.61,41430.61,41430.61,41430.61,0],["2022-05-30",41430.61,41430.61,41430.61,41430.61,0],["2022-05-31",41430.61,41430.61,41430.61,41430.61,0],["2022-06-01",37497.75,37497.75,37497.75,37497.75,400],["2022-06-02",37497.75,37497.75,37497.75,37497.75,0],["2022-06-03",37429.95,37429.95,37429.95,37429.95,200],["2022-06-06",37429.95,37429.95,37429.95,37429.95,0],["2022-06-07",37429.95,37429.95,37429.95,37429.95,0],["2022-06-08",37429.95,37429.95,37429.95,37429.95,0],["2022-06-09",40006.64,40006.64,40006.64,40006.64,100],["2022-06-10",40006.64,40006.64,40006.64,40006.64,0],["2022-06-13",40006.64,40006.64,40006.64,40006.64,0],["2022-06-14",40006.64,40006.64,40006.64,40006.64,0],["2022-06-15",40006.64,40006.64,40006.64,40006.64,0],["2022-06-16",40006.64,40006.64,40006.64,40006.64,0],["2022-06-17",40006.64,40006.64,40006.64,40006.64,0],["2022-06-20",40006.64,40006.64,40006.64,40006.64,0],["2022-06-21",40006.64,40006.64,40006.64,40006.64,0],["2022-06-22",43803.89,43803.89,43803.89,43803.89,100],["2022-06-23",43803.89,43803.89,43803.89,43803.89,0],["2022-06-24",43803.89,43803.89,43803.89,43803.89,0],["2022-06-27",43803.89,43803.89,43803.89,43803.89,0],["2022-06-28",44075.12,44075.12,44075.12,44075.12,500],["2022-06-29",44075.12,44075.12,44075.12,44075.12,0],["2022-06-30",44075.12,44075.12,44075.12,44075.12,0],["2022-07-01",44075.12,44075.12,44075.12,44075.12,0],["2022-07-04",46923.05,46923.05,46923.05,46923.05,100],["2022-07-05",42379.92,46719.62,42379.92,46719.62,1100],["2022-07-06",46719.62,46719.62,46719.62,46719.62,0],["2022-07-07",42786.77,42786.77,42786.77,42786.77,100],["2022-07-08",42786.77,42786.77,42786.77,42786.77,0],["2022-07-11",44075.12,44753.2,44075.12,44075.12,2700],["2022-07-12",42040.88,42040.88,42040.88,42040.88,1000],["2022-07-13",42040.88,42040.88,42040.88,42040.88,0],["2022-07-14",42040.88,42040.88,42040.88,42040.88,0],["2022-07-15",42040.88,42040.88,42040.88,42040.88,0],["2022-07-18",42040.88,42040.88,42040.88,42040.88,100],["2022-07-19",42040.88,42040.88,42040.88,42040.88,0],["2022-07-20",42040.88,42040.88,42040.88,42040.88,0],["2022-07-21",42040.88,42040.88,42040.88,42040.88,0],["2022-07-22",42040.88,42040.88,42040.88,42040.88,0],["2022-07-25",42040.88,42040.88,42040.88,42040.88,0],["2022-07-26",42040.88,42040.88,42040.88,42040.88,0],["2022-07-27",42040.88,42040.88,42040.88,42040.88,0],["2022-07-28",42040.88,42040.88,42040.88,42040.88,0],["2022-07-29",42040.88,42040.88,42040.88,42040.88,0],["2022-08-01",42040.88,42040.88,42040.88,42040.88,0],["2022-08-02",42040.88,42040.88,42040.88,42040.88,0],["2022-08-03",42040.88,42040.88,42040.88,42040.88,0],["2022-08-04",42040.88,42040.88,42040.88,42040.88,0],["2022-08-05",42040.88,42040.88,42040.88,42040.88,0],["2022-08-08",42040.88,42040.88,42040.88,42040.88,0],["2022-08-09",42040.88,42040.88,42040.88,42040.88,0],["2022-08-10",42040.88,42040.88,42040.88,42040.88,0],["2022-08-11",42040.88,42040.88,42040.88,42040.88,0],["2022-08-12",42040.88,42040.88,42040.88,42040.88,0],["2022-08-15",42040.88,42040.88,42040.88,42040.88,0],["2022-08-16",42040.88,42040.88,42040.88,42040.88,100],["2022-08-17",42040.88,42040.88,42040.88,42040.88,0],["2022-08-18",42040.88,42040.88,42040.88,42040.88,0],["2022-08-19",42040.88,42040.88,42040.88,42040.88,0],["2022-08-22",42040.88,42040.88,42040.88,42040.88,0],["2022-08-23",42040.88,42040.88,42040.88,42040.88,0],["2022-08-24",42040.88,42040.88,42040.88,42040.88,0],["2022-08-25",42040.88,42040.88,42040.88,42040.88,0],["2022-08-26",42040.88,42040.88,42040.88,42040.88,0],["2022-08-29",42040.88,42040.88,42040.88,42040.88,0],["2022-08-30",42040.88,42040.88,42040.88,42040.88,0],["2022-08-31",42040.88,42040.88,42040.88,42040.88,0],["2022-09-05",42040.88,42040.88,42040.88,42040.88,0],["2022-09-06",42040.88,42040.88,42040.88,42040.88,0],["2022-09-07",42040.88,42040.88,42040.88,42040.88,0],["2022-09-08",42040.88,42040.88,42040.88,42040.88,0],["2022-09-09",42040.88,42040.88,42040.88,42040.88,0],["2022-09-12",42040.88,42040.88,42040.88,42040.88,0],["2022-09-13",42040.88,42040.88,42040.88,42040.88,0],["2022-09-14",42040.88,42040.88,42040.88,42040.88,0],["2022-09-15",42040.88,42040.88,42040.88,42040.88,0],["2022-09-16",42040.88,42040.88,42040.88,42040.88,0],["2022-09-19",42040.88,42040.88,42040.88,42040.88,0],["2022-09-20",42040.88,42040.88,42040.88,42040.88,0],["2022-09-21",42040.88,42040.88,42040.88,42040.88,0],["2022-09-22",37972.41,37972.41,37972.41,37972.41,1100],["2022-09-23",37972.41,37972.41,37972.41,37972.41,0],["2022-09-26",37972.41,37972.41,37972.41,37972.41,0],["2022-09-27",37972.41,37972.41,37972.41,37972.41,0],["2022-09-28",37972.41,37972.41,37972.41,37972.41,0],["2022-09-29",39260.76,39328.57,39260.76,39328.57,300],["2022-09-30",39328.57,39328.57,39328.57,39328.57,0],["2022-10-03",38650.49,38650.49,38650.49,38650.49,100],["2022-10-04",42060.82,42060.82,42060.82,42060.82,100],["2022-10-05",42060.82,42060.82,42060.82,42060.82,0],["2022-10-06",42060.82,42060.82,42060.82,42060.82,0],["2022-10-07",44496.78,44496.78,44415.58,44415.58,200],["2022-10-10",40030.86,40030.86,40030.86,40030.86,200],["2022-10-11",40030.86,40030.86,40030.86,40030.86,0],["2022-10-12",40030.86,40030.86,40030.86,40030.86,0],["2022-10-13",40030.86,40030.86,40030.86,40030.86,0],["2022-10-14",40030.86,40030.86,40030.86,40030.86,0],["2022-10-17",40030.86,40030.86,40030.86,40030.86,0],["2022-10-18",39624.87,39624.87,39624.87,39624.87,600],["2022-10-19",39624.87,39624.87,39624.87,39624.87,0],["2022-10-20",39624.87,39624.87,39624.87,39624.87,0],["2022-10-21",39624.87,39624.87,39624.87,39624.87,0],["2022-10-24",39624.87,39624.87,39624.87,39624.87,0],["2022-10-25",39624.87,39624.87,39624.87,39624.87,0],["2022-10-26",36539.33,40599.25,36539.33,40599.25,3100],["2022-10-27",40599.25,40599.25,40599.25,40599.25,0],["2022-10-28",40599.25,40599.25,40599.25,40599.25,1000],["2022-10-31",40599.25,40599.25,40599.25,40599.25,1000],["2022-11-01",40599.25,40599.25,40599.25,40599.25,5000],["2022-11-02",40599.25,43684.79,40599.25,40599.25,15100],["2022-11-03",40599.25,40599.25,40599.25,40599.25,100],["2022-11-04",40599.25,40599.25,40599.25,40599.25,0],["2022-11-07",40599.25,40599.25,40599.25,40599.25,0],["2022-11-08",42223.22,42223.22,42223.22,42223.22,200],["2022-11-09",42223.22,42223.22,42223.22,42223.22,100],["2022-11-10",42223.22,42223.22,42223.22,42223.22,0],["2022-11-11",42223.22,42223.22,42223.22,42223.22,0],["2022-11-14",42223.22,42223.22,42223.22,42223.22,0],["2022-11-15",42223.22,42223.22,42223.22,42223.22,0],["2022-11-16",42223.22,42223.22,42223.22,42223.22,0],["2022-11-17",42223.22,42223.22,42223.22,42223.22,0],["2022-11-18",40599.25,40599.25,40599.25,40599.25,500],["2022-11-21",40599.25,40599.25,40599.25,40599.25,0],["2022-11-22",40599.25,40599.25,40599.25,40599.25,5600],["2022-11-23",40599.25,40599.25,40599.25,40599.25,6700],["2022-11-24",40599.25,40599.25,40599.25,40599.25,10700],["2022-11-25",40599.25,40599.25,40599.25,40599.25,5000],["2022-11-28",40599.25,40599.25,40599.25,40599.25,0],["2022-11-29",40599.25,40599.25,40599.25,40599.25,0],["2022-11-30",40599.25,40599.25,40599.25,40599.25,0],["2022-12-01",40599.25,40599.25,40599.25,40599.25,0],["2022-12-02",40599.25,40599.25,40599.25,40599.25,0],["2022-12-05",40599.25,40599.25,40599.25,40599.25,0],["2022-12-06",40599.25,40599.25,40599.25,40599.25,0],["2022-12-07",40599.25,40599.25,40599.25,40599.25,0],["2022-12-08",40599.25,40599.25,40599.25,40599.25,300],["2022-12-09",40599.25,40599.25,40599.25,40599.25,300],["2022-12-12",40599.25,40599.25,40599.25,40599.25,10400],["2022-12-13",40599.25,40599.25,40599.25,40599.25,100],["2022-12-14",40599.25,40599.25,40599.25,40599.25,0],["2022-12-15",40599.25,40599.25,40599.25,40599.25,0],["2022-12-16",44659.18,44659.18,44659.18,44659.18,100],["2022-12-19",48719.1,48719.1,48719.1,48719.1,100],["2022-12-20",48719.1,48719.1,48719.1,48719.1,0],["2022-12-21",48719.1,48719.1,48719.1,48719.1,0],["2022-12-22",48719.1,48719.1,48719.1,48719.1,2007848],["2022-12-23",43847.19,46283.15,43847.19,46283.15,2100],["2022-12-26",50911.46,50911.46,50911.46,50911.46,100],["2022-12-27",45877.15,53591.01,45877.15,50343.07,2015300],["2022-12-28",55377.38,55377.38,50343.07,50343.07,900],["2022-12-29",50343.07,50343.07,50343.07,50343.07,0],["2022-12-30",55377.38,55377.38,45471.16,49937.08,300],["2023-01-03",49937.08,49937.08,49937.08,49937.08,0],["2023-01-04",49937.08,49937.08,49937.08,49937.08,0],["2023-01-05",49937.08,49937.08,49937.08,49937.08,0],["2023-01-06",49531.09,49531.09,49531.09,49531.09,100],["2023-01-09",49531.09,49531.09,49531.09,49531.09,0],["2023-01-10",49531.09,49531.09,49531.09,49531.09,0],["2023-01-11",49531.09,49531.09,49531.09,49531.09,0],["2023-01-12",44577.98,44577.98,44577.98,44577.98,5764],["2023-01-13",44577.98,44577.98,44577.98,44577.98,0],["2023-01-16",40599.25,44659.18,40599.25,44659.18,14400],["2023-01-17",44659.18,44659.18,44659.18,44659.18,0],["2023-01-18",44659.18,44659.18,44659.18,44659.18,0],["2023-01-19",44659.18,44659.18,44659.18,44659.18,0],["2023-01-27",44253.18,44659.18,40842.85,40842.85,1600],["2023-01-30",40842.85,40842.85,40842.85,40842.85,100],["2023-01-31",40842.85,40842.85,40842.85,40842.85,0],["2023-02-01",40842.85,40842.85,40842.85,40842.85,0],["2023-02-02",40842.85,40842.85,40842.85,40842.85,0],["2023-02-03",40842.85,40842.85,40842.85,40842.85,0],["2023-02-06",40842.85,40842.85,40842.85,40842.85,0],["2023-02-07",40842.85,40842.85,40842.85,40842.85,0],["2023-02-08",40842.85,40842.85,40842.85,40842.85,0],["2023-02-09",40842.85,40842.85,40842.85,40842.85,0],["2023-02-10",40599.25,40599.25,40599.25,40599.25,5300],["2023-02-13",40599.25,40599.25,40599.25,40599.25,0],["2023-02-14",40599.25,40599.25,40599.25,40599.25,0],["2023-02-15",40599.25,40599.25,40599.25,40599.25,0],["2023-02-16",40599.25,40599.25,40599.25,40599.25,0],["2023-02-17",40599.25,40599.25,40599.25,40599.25,0],["2023-02-20",40599.25,40599.25,40599.25,40599.25,0],["2023-02-21",40599.25,40599.25,40599.25,40599.25,0],["2023-02-22",40599.25,40599.25,40599.25,40599.25,200],["2023-02-23",40599.25,40599.25,40599.25,40599.25,0],["2023-02-24",40599.25,40599.25,40599.25,40599.25,0],["2023-02-27",40599.25,40599.25,40599.25,40599.25,100],["2023-02-28",40599.25,40599.25,40599.25,40599.25,0],["2023-03-01",40599.25,40599.25,40599.25,40599.25,0],["2023-03-02",40599.25,40599.25,40599.25,40599.25,0],["2023-03-03",40599.25,40599.25,40599.25,40599.25,1000],["2023-03-06",40599.25,40599.25,40599.25,40599.25,0],["2023-03-07",40599.25,40599.25,40599.25,40599.25,0],["2023-03-08",40599.25,40599.25,40599.25,40599.25,0],["2023-03-09",40599.25,40599.25,40599.25,40599.25,0],["2023-03-10",44659.18,44659.18,44659.18,44659.18,2400],["2023-03-13",49125.09,49125.09,49125.09,49125.09,100],["2023-03-14",53915.81,53915.81,53915.81,53915.81,100],["2023-03-15",53915.81,53915.81,53915.81,53915.81,100],["2023-03-16",53915.81,53915.81,53915.81,53915.81,0],["2023-03-17",48556.7,48556.7,48556.7,48556.7,100],["2023-03-20",48556.7,48556.7,48556.7,48556.7,0],["2023-03-21",48556.7,48556.7,48556.7,48556.7,0],["2023-03-22",48556.7,48556.7,48556.7,48556.7,0],["2023-03-23",48556.7,48556.7,48556.7,48556.7,0],["2023-03-24",48556.7,48556.7,48556.7,48556.7,0],["2023-03-27",48556.7,48556.7,48556.7,48556.7,0],["2023-03-28",48556.7,48556.7,48556.7,48556.7,0],["2023-03-29",48556.7,48556.7,48556.7,48556.7,0],["2023-03-30",48719.1,53266.22,48719.1,53266.22,400],["2023-03-31",47988.32,58300.53,47988.32,58300.53,1000],["2023-04-03",58300.53,58300.53,58300.53,58300.53,0],["2023-04-04",52535.43,52535.43,52535.43,52535.43,300],["2023-04-05",47338.73,52535.43,47338.73,47338.73,1000],["2023-04-06",42629.21,42710.41,42629.21,42629.21,1300],["2023-04-07",40842.85,46851.54,40761.65,46851.54,1900],["2023-04-10",47907.12,47907.12,47907.12,47907.12,300],["2023-04-11",47907.12,47907.12,47907.12,47907.12,0],["2023-04-12",47907.12,47907.12,47907.12,47907.12,0],["2023-04-13",47907.12,47907.12,47907.12,47907.12,0],["2023-04-14",47907.12,47907.12,47907.12,47907.12,200],["2023-04-17",47988.32,47988.32,47988.32,47988.32,200],["2023-04-18",47988.32,47988.32,47988.32,47988.32,0],["2023-04-19",48637.9,48637.9,48637.9,48637.9,100],["2023-04-20",53428.61,53428.61,52779.03,52779.03,200],["2023-04-21",55692.15,57405.76,55692.15,57405.76,200],["2023-04-24",57405.76,57405.76,57405.76,57405.76,0],["2023-04-25",57405.76,57405.76,57405.76,57405.76,0],["2023-04-26",57405.76,57405.76,57405.76,57405.76,0],["2023-04-27",51665.18,51665.18,51665.18,51665.18,200],["2023-04-28",46524.37,46524.37,46524.37,46524.37,300],["2023-05-04",42497.4,42497.4,42497.4,42497.4,100],["2023-05-05",42497.4,42497.4,42497.4,42497.4,0],["2023-05-08",42497.4,42497.4,42497.4,42497.4,0],["2023-05-09",38641.79,38641.79,38641.79,38641.79,200],["2023-05-10",38641.79,38641.79,38641.79,38641.79,0],["2023-05-11",38641.79,38641.79,38641.79,38641.79,0],["2023-05-12",39155.87,39155.87,39155.87,39155.87,1000],["2023-05-15",39241.55,39241.55,39241.55,39241.55,1000],["2023-05-16",39241.55,39241.55,39241.55,39241.55,0],["2023-05-17",39241.55,39241.55,39241.55,39241.55,0],["2023-05-18",40441.07,40441.07,39412.91,39412.91,12000],["2023-05-19",37099.54,37784.99,37099.54,37784.99,2400],["2023-05-22",37784.99,37784.99,37784.99,37784.99,0],["2023-05-23",37784.99,41040.83,37784.99,41040.83,200],["2023-05-24",44982.13,44982.13,44982.13,44982.13,100],["2023-05-25",49180.46,49180.46,49180.46,49180.46,100],["2023-05-26",44296.68,44296.68,44296.68,44296.68,3000],["2023-05-29",43696.92,43696.92,43696.92,43696.92,100],["2023-05-30",43696.92,43696.92,43696.92,43696.92,0],["2023-05-31",43696.92,43696.92,43696.92,43696.92,16418],["2023-06-01",43696.92,43696.92,43696.92,43696.92,0],["2023-06-02",43696.92,43696.92,43696.92,43696.92,0],["2023-06-05",43696.92,43696.92,43696.92,43696.92,0],["2023-06-06",43696.92,43696.92,43696.92,43696.92,0],["2023-06-07",43696.92,43696.92,43696.92,43696.92,3000],["2023-06-08",43696.92,43696.92,43696.92,43696.92,0],["2023-06-09",43696.92,43696.92,43696.92,43696.92,0],["2023-06-12",43696.92,43696.92,43696.92,43696.92,0],["2023-06-13",43696.92,43696.92,43696.92,43696.92,0],["2023-06-14",43696.92,43696.92,43696.92,43696.92,0],["2023-06-15",43696.92,43696.92,43696.92,43696.92,0],["2023-06-16",43696.92,43696.92,43696.92,43696.92,0],["2023-06-19",43696.92,43696.92,43696.92,43696.92,0],["2023-06-20",42840.12,42840.12,42840.12,42840.12,200],["2023-06-21",42840.12,42840.12,42840.12,42840.12,0],["2023-06-22",42840.12,42840.12,42840.12,42840.12,0],["2023-06-23",42840.12,42840.12,42840.12,42840.12,200],["2023-06-26",42840.12,42840.12,42840.12,42840.12,0],["2023-06-27",42840.12,42840.12,42840.12,42840.12,0],["2023-06-28",42840.12,42840.12,42840.12,42840.12,0],["2023-06-29",42840.12,42840.12,42840.12,42840.12,200],["2023-06-30",45153.49,45153.49,45153.49,45153.49,100],["2023-07-03",45153.49,45153.49,45153.49,45153.49,0],["2023-07-04",45153.49,45153.49,45153.49,45153.49,0],["2023-07-05",45153.49,45153.49,45153.49,45153.49,0],["2023-07-06",42840.12,42840.12,42840.12,42840.12,34313],["2023-07-07",42840.12,42840.12,42840.12,42840.12,27375],["2023-07-10",42840.12,42840.12,42411.72,42411.72,1400],["2023-07-11",42411.72,42411.72,42411.72,42411.72,2700],["2023-07-12",42411.72,42411.72,42411.72,42411.72,1400],["2023-07-13",42411.72,42411.72,42411.72,42411.72,0],["2023-07-14",42411.72,42411.72,42411.72,42411.72,0],["2023-07-17",42411.72,42411.72,42411.72,42411.72,0],["2023-07-18",42411.72,42411.72,42411.72,42411.72,0],["2023-07-19",42411.72,42411.72,42411.72,42411.72,300],["2023-07-20",42411.72,42411.72,42411.72,42411.72,0],["2023-07-21",42411.72,42411.72,42411.72,42411.72,0],["2023-07-24",42411.72,42411.72,42411.72,42411.72,100],["2023-07-25",42411.72,42411.72,42411.72,42411.72,0],["2023-07-26",42411.72,42411.72,42411.72,42411.72,0],["2023-07-27",42411.72,42411.72,42411.72,42411.72,0],["2023-07-28",42411.72,42411.72,42411.72,42411.72,0],["2023-07-31",42411.72,42411.72,42411.72,42411.72,0],["2023-08-01",42411.72,42411.72,42411.72,42411.72,0],["2023-08-02",42411.72,42411.72,42411.72,42411.72,0],["2023-08-03",42411.72,42411.72,42411.72,42411.72,0],["2023-08-04",42411.72,42411.72,42411.72,42411.72,0],["2023-08-07",42411.72,42411.72,42411.72,42411.72,0],["2023-08-08",46610.05,46610.05,46610.05,46610.05,2200],["2023-08-09",51236.78,51236.78,50894.06,50894.06,500],["2023-08-10",45838.93,45838.93,45838.93,45838.93,500],["2023-08-11",41297.87,45753.25,41297.87,45753.25,1600],["2023-08-14",45753.25,45753.25,45753.25,45753.25,0],["2023-08-15",45753.25,45753.25,45753.25,45753.25,0],["2023-08-16",45753.25,45753.25,45753.25,45753.25,100],["2023-08-17",42840.12,47038.45,42840.12,47038.45,200],["2023-08-18",42411.72,42411.72,42411.72,42411.72,400],["2023-08-21",43696.92,43696.92,42411.72,42411.72,200],["2023-08-22",42411.72,42411.72,42411.72,42411.72,0],["2023-08-23",42411.72,42411.72,42411.72,42411.72,0],["2023-08-24",42411.72,42411.72,42411.72,42411.72,0],["2023-08-25",42411.72,42411.72,42411.72,42411.72,0],["2023-08-28",42411.72,42411.72,42411.72,42411.72,0],["2023-08-29",42411.72,45410.53,42411.72,45410.53,200],["2023-08-30",45410.53,45410.53,45410.53,45410.53,0],["2023-08-31",40869.47,45239.17,40869.47,45239.17,500],["2023-09-05",45239.17,45239.17,45239.17,45239.17,0],["2023-09-06",45239.17,45239.17,45239.17,45239.17,0],["2023-09-07",45239.17,45239.17,45239.17,45239.17,0],["2023-09-08",45753.25,45753.25,45753.25,45753.25,100],["2023-09-11",45753.25,45753.25,45753.25,45753.25,0],["2023-09-12",45753.25,45753.25,45753.25,45753.25,0],["2023-09-13",45753.25,45753.25,45753.25,45753.25,0],["2023-09-14",45753.25,45753.25,45753.25,45753.25,0],["2023-09-15",45753.25,45753.25,45753.25,45753.25,0],["2023-09-18",45753.25,45753.25,45753.25,45753.25,0],["2023-09-19",45753.25,45753.25,45753.25,45753.25,0],["2023-09-20",48666.38,48666.38,48666.38,48666.38,100],["2023-09-21",48666.38,48666.38,48666.38,48666.38,0],["2023-09-22",43868.28,43868.28,43868.28,43868.28,100],["2023-09-25",43868.28,43868.28,39669.95,39669.95,400],["2023-09-26",39669.95,39669.95,39669.95,39669.95,0],["2023-09-27",39669.95,39669.95,39669.95,39669.95,0],["2023-09-28",39669.95,39669.95,39669.95,39669.95,0],["2023-09-29",39669.95,39669.95,39669.95,39669.95,0],["2023-10-02",39669.95,39669.95,39669.95,39669.95,0],["2023-10-03",39669.95,39669.95,39669.95,39669.95,599000],["2023-10-04",39669.95,39669.95,39669.95,39669.95,0],["2023-10-05",39669.95,39669.95,39669.95,39669.95,599000],["2023-10-06",39669.95,39669.95,39669.95,39669.95,0],["2023-10-09",39669.95,39669.95,39669.95,39669.95,0],["2023-10-10",39669.95,39669.95,39669.95,39669.95,0],["2023-10-11",42840.12,42840.12,42840.12,42840.12,100],["2023-10-12",42840.12,42840.12,42840.12,42840.12,0],["2023-10-13",42840.12,42840.12,42840.12,42840.12,0],["2023-10-16",44553.72,44553.72,43696.92,43696.92,200],["2023-10-17",43696.92,43696.92,43696.92,43696.92,0],["2023-10-18",43696.92,43696.92,43696.92,43696.92,0],["2023-10-19",43696.92,43696.92,43696.92,43696.92,0],["2023-10-20",43696.92,43696.92,43696.92,43696.92,0],["2023-10-23",43696.92,43696.92,43696.92,43696.92,0],["2023-10-24",43696.92,43696.92,43696.92,43696.92,0],["2023-10-25",43696.92,43696.92,43696.92,43696.92,0],["2023-10-26",43696.92,43696.92,43696.92,43696.92,0],["2023-10-27",44468.04,44468.04,44468.04,44468.04,100],["2023-10-30",44468.04,44468.04,44468.04,44468.04,0],["2023-10-31",44468.04,44468.04,44468.04,44468.04,0],["2023-11-01",44468.04,44468.04,44468.04,44468.04,0],["2023-11-02",44468.04,44468.04,44468.04,44468.04,0],["2023-11-03",44468.04,44468.04,44468.04,44468.04,100],["2023-11-06",44468.04,44468.04,44468.04,44468.04,0],["2023-11-07",44468.04,44468.04,44468.04,44468.04,0],["2023-11-08",44468.04,44468.04,44468.04,44468.04,0],["2023-11-09",44468.04,44468.04,44468.04,44468.04,0],["2023-11-10",44468.04,44468.04,44468.04,44468.04,0],["2023-11-13",44468.04,44468.04,44468.04,44468.04,0],["2023-11-14",44468.04,44468.04,44468.04,44468.04,0],["2023-11-15",44468.04,44468.04,44468.04,44468.04,0],["2023-11-16",44468.04,44468.04,44468.04,44468.04,0],["2023-11-17",43696.92,43696.92,43696.92,43696.92,100],["2023-11-20",43696.92,43696.92,43696.92,43696.92,0],["2023-11-21",43696.92,43696.92,43696.92,43696.92,0],["2023-11-22",43696.92,43696.92,43696.92,43696.92,0],["2023-11-23",43696.92,43696.92,43696.92,43696.92,0],["2023-11-24",43696.92,43696.92,43696.92,43696.92,0],["2023-11-27",43696.92,43696.92,43696.92,43696.92,0],["2023-11-28",43696.92,43696.92,43696.92,43696.92,0],["2023-11-29",43696.92,43696.92,43696.92,43696.92,0],["2023-11-30",43696.92,43696.92,43696.92,43696.92,0],["2023-12-01",43696.92,43696.92,43696.92,43696.92,0],["2023-12-04",43696.92,43696.92,43696.92,43696.92,100],["2023-12-05",43696.92,43696.92,43696.92,43696.92,0],["2023-12-06",43696.92,43696.92,43696.92,43696.92,0],["2023-12-07",43696.92,43696.92,43696.92,43696.92,0],["2023-12-08",43696.92,43696.92,43696.92,43696.92,0],["2023-12-11",43696.92,43696.92,43696.92,43696.92,0],["2023-12-12",43696.92,43696.92,43696.92,43696.92,0],["2023-12-13",43611.24,43611.24,43611.24,43611.24,200],["2023-12-14",43611.24,43611.24,43611.24,43611.24,0],["2023-12-15",43611.24,43611.24,43611.24,43611.24,0],["2023-12-18",43611.24,43611.24,43611.24,43611.24,0],["2023-12-19",43611.24,43611.24,43611.24,43611.24,0],["2023-12-20",43611.24,43611.24,43611.24,43611.24,0],["2023-12-21",39412.91,39412.91,39412.91,39412.91,100],["2023-12-22",39926.99,39926.99,39926.99,39926.99,200],["2023-12-25",41897.64,41897.64,41897.64,41897.64,100],["2023-12-26",41897.64,41897.64,41897.64,41897.64,0],["2023-12-27",42840.12,44468.04,42840.12,44468.04,1200],["2023-12-28",44468.04,44468.04,44468.04,44468.04,0],["2023-12-29",44468.04,44468.04,44468.04,44468.04,0],["2024-01-02",44468.04,44468.04,44468.04,44468.04,500],["2024-01-03",44468.04,44468.04,44468.04,44468.04,0],["2024-01-04",44468.04,44468.04,44468.04,44468.04,0],["2024-01-05",44468.04,44468.04,44468.04,44468.04,100],["2024-01-08",44468.04,44468.04,44468.04,44468.04,0],["2024-01-09",44468.04,44468.04,44468.04,44468.04,0],["2024-01-10",45153.49,45239.17,44382.36,44382.36,2700],["2024-01-11",44639.4,44896.44,44553.72,44896.44,400],["2024-01-12",44896.44,44896.44,44896.44,44896.44,0],["2024-01-15",47038.45,47038.45,46952.77,47038.45,600],["2024-01-16",47038.45,47038.45,47038.45,47038.45,0],["2024-01-17",47038.45,47038.45,47038.45,47038.45,200],["2024-01-18",47038.45,47038.45,46952.77,46952.77,1300],["2024-01-19",46952.77,48923.42,46952.77,48923.42,1200],["2024-01-22",48923.42,48923.42,48752.06,48752.06,123635],["2024-01-23",50108.79,50108.79,50108.79,50108.79,100],["2024-01-24",50108.79,50108.79,50108.79,50108.79,0],["2024-01-25",48752.06,48752.06,47847.56,47847.56,122035],["2024-01-26",43144.21,44320.05,43144.21,44320.05,300],["2024-01-29",44320.05,44320.05,44320.05,44320.05,0],["2024-01-30",44320.05,44320.05,44320.05,44320.05,0],["2024-01-31",44320.05,44320.05,44320.05,44320.05,0],["2024-02-01",44410.5,44410.5,44410.5,44410.5,100],["2024-02-02",44410.5,44410.5,44410.5,44410.5,0],["2024-02-05",44320.05,44410.5,44320.05,44410.5,1000],["2024-02-06",44410.5,44410.5,44410.5,44410.5,0],["2024-02-07",44410.5,44410.5,44410.5,44410.5,0],["2024-02-15",44410.5,44410.5,44410.5,44410.5,0],["2024-02-16",44772.3,44772.3,44772.3,44772.3,200],["2024-02-19",44772.3,45224.54,44772.3,45224.54,1300],["2024-02-20",46129.03,46581.28,46129.03,46129.03,1100],["2024-02-21",46129.03,46129.03,46129.03,46129.03,0],["2024-02-22",46129.03,46129.03,46129.03,46129.03,0],["2024-02-23",46129.03,46129.03,46129.03,46129.03,0],["2024-02-26",46129.03,46129.03,46129.03,46129.03,200],["2024-02-27",46129.03,50741.94,46129.03,50741.94,2400],["2024-02-28",50651.49,51284.63,45767.24,51284.63,600],["2024-02-29",51284.63,51284.63,51284.63,51284.63,0],["2024-03-01",51284.63,51284.63,51284.63,51284.63,0],["2024-03-04",51284.63,51284.63,51284.63,51284.63,121077],["2024-03-05",51284.63,51284.63,51284.63,51284.63,0],["2024-03-06",51284.63,51284.63,51284.63,51284.63,0],["2024-03-07",51555.98,51646.43,51465.53,51646.43,10400],["2024-03-08",51646.43,51646.43,51646.43,51646.43,0],["2024-03-11",51646.43,51646.43,51646.43,51646.43,0],["2024-03-12",46490.83,46490.83,46490.83,46490.83,100],["2024-03-13",46490.83,46490.83,46490.83,46490.83,0],["2024-03-14",47033.52,47033.52,47033.52,47033.52,100],["2024-03-15",46852.62,51194.18,46852.62,51194.18,2400],["2024-03-18",51194.18,51194.18,51194.18,51194.18,0],["2024-03-19",51194.18,51194.18,51194.18,51194.18,0],["2024-03-20",46129.03,46129.03,46129.03,46129.03,100],["2024-03-21",46129.03,46129.03,46129.03,46129.03,0],["2024-03-22",46129.03,46129.03,46129.03,46129.03,0],["2024-03-25",46129.03,46129.03,46129.03,46129.03,0],["2024-03-26",42963.31,50741.94,42963.31,50741.94,200],["2024-03-27",50741.94,50741.94,50741.94,50741.94,0],["2024-03-28",55173.94,55173.94,55173.94,55173.94,100],["2024-03-29",55083.49,55083.49,55083.49,55083.49,200],["2024-04-01",55083.49,55083.49,55083.49,55083.49,0],["2024-04-02",55083.49,55083.49,55083.49,55083.49,0],["2024-04-03",55083.49,55083.49,55083.49,55083.49,0],["2024-04-04",55083.49,55083.49,55083.49,55083.49,0],["2024-04-05",55083.49,55083.49,55083.49,55083.49,0],["2024-04-08",55083.49,55083.49,55083.49,55083.49,0],["2024-04-09",55083.49,55083.49,55083.49,55083.49,0],["2024-04-10",55083.49,55083.49,55083.49,55083.49,0],["2024-04-11",55083.49,55083.49,55083.49,55083.49,0],["2024-04-12",55083.49,55083.49,55083.49,55083.49,0],["2024-04-15",49656.55,49656.55,49656.55,49656.55,300],["2024-04-16",49656.55,49656.55,49656.55,49656.55,0],["2024-04-17",49656.55,49656.55,49656.55,49656.55,0],["2024-04-19",49566.1,49566.1,49566.1,49566.1,1000],["2024-04-22",49566.1,49566.1,49566.1,49566.1,0],["2024-04-23",49566.1,49566.1,49566.1,49566.1,0],["2024-04-24",47033.52,47033.52,47033.52,47033.52,1000],["2024-04-25",47033.52,47033.52,47033.52,47033.52,300],["2024-04-26",45314.99,45314.99,45314.99,45314.99,100],["2024-05-02",45314.99,45314.99,45314.99,45314.99,0],["2024-05-03",45314.99,45314.99,45314.99,45314.99,0],["2024-05-06",45134.09,45134.09,45134.09,45134.09,500],["2024-05-07",45134.09,45134.09,45134.09,45134.09,0],["2024-05-08",45134.09,45134.09,45134.09,45134.09,0],["2024-05-09",45134.09,45134.09,45134.09,45134.09,0],["2024-05-10",45134.09,45134.09,45134.09,45134.09,0],["2024-05-13",45134.09,45134.09,45134.09,45134.09,0],["2024-05-14",45134.09,45134.09,45134.09,45134.09,0],["2024-05-15",45134.09,45134.09,45134.09,45134.09,0],["2024-05-16",45134.09,45134.09,45134.09,45134.09,0],["2024-05-17",45224.54,45224.54,45224.54,45224.54,1000],["2024-05-20",45224.54,45224.54,44320.05,44320.05,1200],["2024-05-21",44320.05,44320.05,44320.05,44320.05,0],["2024-05-22",44320.05,44320.05,44320.05,44320.05,0],["2024-05-23",44320.05,44320.05,44320.05,44320.05,0],["2024-05-24",44320.05,44320.05,44320.05,44320.05,0],["2024-05-27",44320.05,44320.05,44320.05,44320.05,0],["2024-05-28",44320.05,44320.05,44320.05,44320.05,0],["2024-05-29",44320.05,44320.05,44320.05,44320.05,0],["2024-05-30",44320.05,44320.05,44320.05,44320.05,0],["2024-05-31",44320.05,44320.05,44320.05,44320.05,0],["2024-06-03",44320.05,44320.05,44320.05,44320.05,0],["2024-06-04",44320.05,44320.05,44320.05,44320.05,0],["2024-06-05",44320.05,44320.05,44320.05,44320.05,0],["2024-06-06",44320.05,44320.05,44320.05,44320.05,0],["2024-06-07",47847.56,47847.56,47847.56,47847.56,100],["2024-06-10",47847.56,47847.56,47847.56,47847.56,0],["2024-06-11",47847.56,47847.56,47847.56,47847.56,0],["2024-06-12",47847.56,47847.56,47847.56,47847.56,0],["2024-06-13",47847.56,47847.56,47847.56,47847.56,0],["2024-06-14",47847.56,47847.56,47847.56,47847.56,0],["2024-06-17",47847.56,47847.56,47847.56,47847.56,0],["2024-06-18",47847.56,47847.56,47847.56,47847.56,0],["2024-06-19",47938.01,47938.01,47938.01,47938.01,3500],["2024-06-20",47938.01,47938.01,47938.01,47938.01,0],["2024-06-21",47938.01,47938.01,47938.01,47938.01,0],["2024-06-24",47938.01,47938.01,47938.01,47938.01,0],["2024-06-25",47938.01,47938.01,47938.01,47938.01,0],["2024-06-26",47938.01,47938.01,47938.01,47938.01,0],["2024-06-27",47938.01,47938.01,47938.01,47938.01,0],["2024-06-28",47938.01,47938.01,47938.01,47938.01,0],["2024-07-01",47938.01,47938.01,47938.01,47938.01,0],["2024-07-02",47938.01,47938.01,47938.01,47938.01,0],["2024-07-03",45224.54,45224.54,45224.54,45224.54,300],["2024-07-04",45224.54,45224.54,45224.54,45224.54,0],["2024-07-05",45224.54,45224.54,45224.54,45224.54,0],["2024-07-08",45224.54,45224.54,45224.54,45224.54,0],["2024-07-09",49023.4,49023.4,49023.4,49023.4,100],["2024-07-10",49023.4,49023.4,49023.4,49023.4,300],["2024-07-11",49023.4,49023.4,49023.4,49023.4,0],["2024-07-12",49023.4,49023.4,49023.4,49023.4,0],["2024-07-15",44772.3,44772.3,44772.3,44772.3,1500],["2024-07-16",44772.3,44772.3,44772.3,44772.3,0],["2024-07-17",44772.3,44772.3,44772.3,44772.3,300],["2024-07-18",44772.3,44772.3,44772.3,44772.3,0],["2024-07-19",44772.3,44772.3,44772.3,44772.3,0],["2024-07-22",44772.3,44772.3,44772.3,44772.3,0],["2024-07-23",44772.3,44772.3,44772.3,44772.3,0],["2024-07-24",44772.3,44772.3,44772.3,44772.3,0],["2024-07-25",44772.3,44772.3,44772.3,44772.3,0],["2024-07-26",44772.3,44772.3,44772.3,44772.3,0],["2024-07-29",44772.3,44772.3,44772.3,44772.3,0],["2024-07-30",42058.82,42058.82,42058.82,42058.82,100],["2024-07-31",42058.82,42058.82,42058.82,42058.82,0],["2024-08-01",42058.82,42058.82,42058.82,42058.82,0],["2024-08-02",42601.52,42601.52,42601.52,42601.52,200],["2024-08-05",42601.52,42601.52,42601.52,42601.52,0],["2024-08-06",42601.52,42601.52,42601.52,42601.52,0],["2024-08-07",46852.62,46852.62,46762.18,46762.18,200],["2024-08-08",46762.18,46762.18,46762.18,46762.18,0],["2024-08-09",46762.18,46762.18,46762.18,46762.18,0],["2024-08-12",46762.18,46762.18,46762.18,46762.18,0],["2024-08-13",46762.18,46762.18,46762.18,46762.18,0],["2024-08-14",46581.28,46581.28,45224.54,45224.54,2000],["2024-08-15",45224.54,45224.54,45224.54,45224.54,0],["2024-08-16",45224.54,45224.54,45224.54,45224.54,0],["2024-08-19",45224.54,45224.54,45224.54,45224.54,0],["2024-08-20",45224.54,45224.54,45224.54,45224.54,0],["2024-08-21",45224.54,45224.54,45224.54,45224.54,0],["2024-08-22",45224.54,45224.54,45224.54,45224.54,0],["2024-08-23",45224.54,45224.54,45224.54,45224.54,0],["2024-08-26",45224.54,45224.54,45224.54,45224.54,2000],["2024-08-27",45224.54,45224.54,45224.54,45224.54,4000],["2024-08-28",45676.79,45676.79,45224.54,45224.54,2000],["2024-08-29",45676.79,45676.79,45676.79,45676.79,100],["2024-08-30",45676.79,45676.79,45676.79,45676.79,0],["2024-09-04",45676.79,45676.79,45676.79,45676.79,0],["2024-09-05",45676.79,45676.79,45676.79,45676.79,0],["2024-09-06",45676.79,45676.79,45676.79,45676.79,0],["2024-09-09",45676.79,45676.79,45676.79,45676.79,0],["2024-09-10",45676.79,45676.79,45676.79,45676.79,0],["2024-09-11",45676.79,45676.79,45676.79,45676.79,0],["2024-09-12",45676.79,45676.79,45676.79,45676.79,0],["2024-09-13",45676.79,45676.79,45676.79,45676.79,0],["2024-09-16",45676.79,45676.79,45676.79,45676.79,0],["2024-09-17",45676.79,45676.79,45676.79,45676.79,0],["2024-09-18",45676.79,45676.79,45676.79,45676.79,0],["2024-09-19",45676.79,45676.79,45676.79,45676.79,0],["2024-09-20",45676.79,45676.79,45676.79,45676.79,0],["2024-09-23",45676.79,45676.79,45676.79,45676.79,0],["2024-09-24",45676.79,45676.79,45676.79,45676.79,0],["2024-09-25",45676.79,45676.79,45676.79,45676.79,0],["2024-09-26",45676.79,45676.79,45676.79,45676.79,0],["2024-09-27",45676.79,45676.79,45676.79,45676.79,0],["2024-09-30",45676.79,45676.79,45676.79,45676.79,0],["2024-10-01",45676.79,45676.79,45676.79,45676.79,0],["2024-10-02",45676.79,45676.79,45676.79,45676.79,0],["2024-10-03",45676.79,45676.79,45676.79,45676.79,0],["2024-10-04",45676.79,45676.79,45676.79,45676.79,0],["2024-10-07",45676.79,45676.79,45676.79,45676.79,0],["2024-10-08",45676.79,45676.79,45676.79,45676.79,100],["2024-10-09",45676.79,45676.79,45676.79,45676.79,0],["2024-10-10",45676.79,45676.79,45676.79,45676.79,0],["2024-10-11",48571.16,49747.0,48571.16,49747.0,4500],["2024-10-14",54540.8,54540.8,54540.8,54540.8,10300],["2024-10-15",59696.39,59696.39,59696.39,59696.39,5000],["2024-10-16",59696.39,59696.39,59696.39,59696.39,2007848],["2024-10-17",59696.39,59696.39,59696.39,59696.39,0],["2024-10-18",53726.76,53726.76,53726.76,53726.76,1500],["2024-10-21",53726.76,53726.76,53726.76,53726.76,0],["2024-10-22",53726.76,53726.76,53726.76,53726.76,0],["2024-10-23",53726.76,53726.76,53726.76,53726.76,0],["2024-10-24",53726.76,53726.76,53726.76,53726.76,0],["2024-10-25",53726.76,53726.76,53726.76,53726.76,0],["2024-10-28",52912.71,52912.71,52912.71,52912.71,1100],["2024-10-29",52912.71,52912.71,52912.71,52912.71,0],["2024-10-30",52912.71,52912.71,52912.71,52912.71,0],["2024-10-31",52912.71,52912.71,52912.71,52912.71,0],["2024-11-01",52912.71,52912.71,52912.71,52912.71,0],["2024-11-04",52912.71,52912.71,52912.71,52912.71,0],["2024-11-05",52912.71,52912.71,52912.71,52912.71,0],["2024-11-06",52912.71,52912.71,52912.71,52912.71,0],["2024-11-07",52912.71,52912.71,52912.71,52912.71,0],["2024-11-08",52912.71,52912.71,52912.71,52912.71,0],["2024-11-11",52912.71,52912.71,52912.71,52912.71,0],["2024-11-12",52912.71,52912.71,52912.71,52912.71,0],["2024-11-13",52912.71,52912.71,52912.71,52912.71,0],["2024-11-14",52912.71,52912.71,52912.71,52912.71,0],["2024-11-15",52912.71,52912.71,52912.71,52912.71,0],["2024-11-18",52912.71,52912.71,52912.71,52912.71,0],["2024-11-19",52912.71,52912.71,52912.71,52912.71,0],["2024-11-20",52912.71,52912.71,52912.71,52912.71,0],["2024-11-21",53364.96,53364.96,53364.96,53364.96,1100],["2024-11-22",53364.96,54721.7,53364.96,54721.7,3200],["2024-11-25",54269.45,55173.94,54269.45,55173.94,3400],["2024-11-26",54721.7,54721.7,54721.7,54721.7,1700],["2024-11-27",54721.7,54721.7,54721.7,54721.7,1900],["2024-11-28",49927.89,49927.89,49927.89,49927.89,100],["2024-11-29",53817.2,53817.2,53817.2,53817.2,3100],["2024-12-02",48932.95,54721.7,48932.95,54721.7,2500],["2024-12-03",49927.89,54721.7,49837.44,54721.7,2500],["2024-12-04",55173.94,55173.94,55173.94,55173.94,2200],["2024-12-05",56078.43,56078.43,56078.43,56078.43,2900],["2024-12-06",55897.53,56078.43,55897.53,56078.43,2900],["2024-12-09",55173.94,55173.94,55173.94,55173.94,1500],["2024-12-10",55173.94,55173.94,55173.94,55173.94,2200],["2024-12-11",56078.43,56078.43,56078.43,56078.43,2500],["2024-12-12",55987.98,56982.92,55987.98,56982.92,3100],["2024-12-13",51284.63,56982.92,51284.63,56982.92,2300],["2024-12-16",57435.17,57435.17,57435.17,57435.17,1500],["2024-12-17",57435.17,57435.17,57344.72,57435.17,2100],["2024-12-18",56982.92,56982.92,56982.92,56982.92,1600],["2024-12-19",57073.37,58791.9,57073.37,57887.41,900],["2024-12-20",57887.41,59696.39,57887.41,59696.39,2700],["2024-12-23",61414.93,61414.93,57344.72,59605.95,600],["2024-12-24",59334.6,59334.6,59334.6,59334.6,400],["2024-12-25",59334.6,59334.6,58791.9,58791.9,600],["2024-12-26",58791.9,59786.84,58791.9,59786.84,1420048],["2024-12-27",59786.84,59786.84,59786.84,59786.84,1000],["2024-12-30",59786.84,59786.84,59786.84,59786.84,1200],["2024-12-31",59786.84,61505.38,59786.84,61414.93,500],["2025-01-02",61414.93,62409.87,61414.93,61505.38,5700],["2025-01-03",61505.38,61505.38,61505.38,61505.38,100],["2025-01-06",61316.13,61316.13,61316.13,61316.13,300],["2025-01-07",61316.13,61316.13,61316.13,61316.13,0],["2025-01-08",61316.13,61316.13,61316.13,61316.13,0],["2025-01-09",60843.01,60843.01,60843.01,60843.01,1554917],["2025-01-10",60843.01,60843.01,60843.01,60843.01,0],["2025-01-13",59612.9,59612.9,59612.9,59612.9,300],["2025-01-14",59139.78,61505.38,59139.78,61505.38,1300],["2025-01-15",61032.26,61032.26,61032.26,61032.26,1100],["2025-01-16",60086.02,60559.14,60086.02,60559.14,1900],["2025-01-17",60369.89,60369.89,60369.89,60369.89,300],["2025-01-20",61505.38,61505.38,57247.31,60369.89,900],["2025-01-21",59991.4,59991.4,57720.43,57720.43,1000],["2025-01-22",57720.43,57720.43,57720.43,57720.43,0],["2025-01-23",54124.73,61505.38,53935.48,61505.38,700],["2025-01-24",60559.14,60559.14,60559.14,60559.14,300],["2025-02-03",60559.14,60559.14,60559.14,60559.14,0],["2025-02-04",59612.9,60559.14,59612.9,60559.14,600],["2025-02-05",59612.9,60559.14,56868.82,60559.14,700],["2025-02-06",60086.02,60559.14,60086.02,60559.14,400],["2025-02-07",60559.14,61505.38,60559.14,61032.26,600],["2025-02-10",60086.02,61032.26,60086.02,61032.26,600],["2025-02-11",61505.38,61505.38,61505.38,61505.38,300],["2025-02-12",61505.38,61505.38,55922.58,61505.38,2300],["2025-02-13",61505.38,61505.38,61505.38,61505.38,300],["2025-02-14",62451.61,62451.61,62451.61,62451.61,300],["2025-02-17",61505.38,61505.38,61505.38,61505.38,400],["2025-02-18",60464.52,60559.14,60464.52,60559.14,400],["2025-02-19",59612.9,59612.9,59612.9,59612.9,500],["2025-02-20",59423.66,61410.75,55733.33,55733.33,4800],["2025-02-21",56774.19,60559.14,50434.41,56774.19,10500],["2025-02-24",60559.14,60559.14,51664.52,51853.76,5900],["2025-02-25",56490.32,56774.19,52421.51,55544.09,1700],["2025-02-26",56111.83,56301.08,52326.88,52800.0,6400],["2025-02-27",55733.33,55827.96,52989.25,55638.71,2000],["2025-02-28",56774.19,56774.19,51286.02,51286.02,14100],["2025-03-03",52043.01,53746.24,50150.54,53367.74,12500],["2025-03-04",53367.74,53367.74,48920.43,49298.92,13100],["2025-03-05",52137.63,52232.26,49204.3,50150.54,7600],["2025-03-06",51569.89,51569.89,49204.3,50812.9,2600],["2025-03-07",51380.65,51569.89,49204.3,50150.54,8600],["2025-03-10",49204.3,49204.3,49204.3,49204.3,100],["2025-03-11",49204.3,49204.3,48258.06,49204.3,2600],["2025-03-12",49015.05,50529.03,49015.05,49015.05,1400],["2025-03-13",49015.05,49015.05,49015.05,49015.05,100],["2025-03-14",48352.69,48352.69,47784.95,47784.95,1000],["2025-03-17",47879.57,49109.68,47784.95,49109.68,2700],["2025-03-18",49109.68,50718.28,49109.68,49204.3,2600],["2025-03-19",49677.42,50150.54,49677.42,50150.54,3200],["2025-03-20",50150.54,51002.15,50150.54,51002.15,200],["2025-03-21",50623.66,50623.66,49204.3,49204.3,1400],["2025-03-24",50434.41,50623.66,48258.06,50150.54,10500],["2025-03-25",50150.54,50150.54,50150.54,50150.54,500],["2025-03-26",50150.54,50150.54,50150.54,50150.54,600],["2025-03-27",50150.54,50150.54,50150.54,50150.54,100],["2025-03-28",49393.55,50150.54,49204.3,49393.55,5800],["2025-03-31",50150.54,50150.54,50150.54,50150.54,300],["2025-04-01",50150.54,50150.54,50150.54,50150.54,1200],["2025-04-02",50150.54,50150.54,49488.17,49488.17,600],["2025-04-03",50150.54,50150.54,50150.54,50150.54,200],["2025-04-04",50055.91,50055.91,47879.57,49961.29,500],["2025-04-08",49961.29,49961.29,49961.29,49961.29,200],["2025-04-09",45703.23,49866.67,45703.23,49866.67,400],["2025-04-10",49866.67,51475.27,49866.67,51475.27,800],["2025-04-11",51286.02,51475.27,51286.02,51475.27,500],["2025-04-14",51286.02,51475.27,49961.29,51191.4,8300],["2025-04-15",51002.15,51096.77,51002.15,51096.77,200],["2025-04-16",50907.53,51002.15,50907.53,51002.15,200],["2025-04-17",51380.65,51475.27,50623.66,50623.66,2400],["2025-04-18",51096.77,51096.77,51002.15,51002.15,1300],["2025-04-21",50907.53,50907.53,50907.53,50907.53,200],["2025-04-22",50907.53,50907.53,50907.53,50907.53,100],["2025-04-23",50907.53,50907.53,50907.53,50907.53,0],["2025-04-24",50529.03,50529.03,50529.03,50529.03,100],["2025-04-25",50339.78,50339.78,50339.78,50339.78,200],["2025-04-28",50245.16,50245.16,50150.54,50150.54,200],["2025-04-29",50150.54,50150.54,50150.54,50150.54,100],["2025-05-05",50150.54,50150.54,50150.54,50150.54,100],["2025-05-06",50055.91,50055.91,49677.42,49677.42,2100],["2025-05-07",50150.54,50150.54,50150.54,50150.54,100],["2025-05-08",50150.54,51853.76,50150.54,51853.76,200],["2025-05-09",51380.65,51380.65,51380.65,51380.65,100],["2025-05-12",51096.77,51096.77,51096.77,51096.77,100],["2025-05-13",50907.53,50907.53,50907.53,50907.53,200],["2025-05-14",50812.9,50812.9,50812.9,50812.9,400],["2025-05-15",50718.28,50718.28,50718.28,50718.28,100],["2025-05-16",50529.03,50529.03,50150.54,50150.54,13600],["2025-05-19",49393.55,49393.55,49393.55,49393.55,100],["2025-05-20",49393.55,50055.91,49393.55,50055.91,200],["2025-05-21",51286.02,51286.02,51096.77,51096.77,9300],["2025-05-22",51096.77,51096.77,51096.77,51096.77,0],["2025-05-23",50812.9,50812.9,50812.9,50812.9,100],["2025-05-26",50812.9,50812.9,50812.9,50812.9,0],["2025-05-27",50812.9,50812.9,50812.9,50812.9,0],["2025-05-28",49298.92,49298.92,49109.68,49204.3,22200],["2025-05-29",49204.3,49204.3,49204.3,49204.3,31600],["2025-05-30",49204.3,49204.3,49204.3,49204.3,22400],["2025-06-02",47406.45,49109.68,45419.35,49109.68,4500],["2025-06-03",49015.05,49109.68,49015.05,49109.68,600],["2025-06-04",49015.05,49015.05,48258.06,48258.06,500],["2025-06-05",48258.06,49109.68,48258.06,49109.68,300],["2025-06-06",48731.18,48731.18,48447.31,48447.31,5200],["2025-06-09",48447.31,48447.31,48447.31,48447.31,0],["2025-06-10",48352.69,48352.69,48352.69,48352.69,1100],["2025-06-11",48352.69,48825.81,48352.69,48825.81,300],["2025-06-12",48825.81,48825.81,48636.56,48636.56,300],["2025-06-13",48636.56,48636.56,48447.31,48447.31,3600],["2025-06-16",49015.05,49109.68,49015.05,49109.68,200],["2025-06-17",49109.68,49109.68,49109.68,49109.68,3500],["2025-06-18",49204.3,49204.3,49204.3,49204.3,100],["2025-06-19",48731.18,48731.18,48731.18,48731.18,1700],["2025-06-20",48731.18,48731.18,48731.18,48731.18,1200],["2025-06-23",48163.44,48163.44,47501.08,47501.08,2200],["2025-06-24",49488.17,49488.17,49488.17,49488.17,5300],["2025-06-25",48731.18,48731.18,48731.18,48731.18,3900],["2025-06-26",48731.18,48731.18,48731.18,48731.18,300],["2025-06-27",49109.68,49109.68,49109.68,49109.68,6300],["2025-06-30",49109.68,49109.68,49109.68,49109.68,3400],["2025-07-01",50055.91,50055.91,50055.91,50055.91,5200],["2025-07-02",49204.3,49677.42,49204.3,49677.42,1600],["2025-07-03",49015.05,49109.68,49015.05,49109.68,3400],["2025-07-04",49109.68,49109.68,49109.68,49109.68,0],["2025-07-07",48920.43,48920.43,48920.43,48920.43,2300],["2025-07-08",48258.06,48258.06,48258.06,48258.06,2000],["2025-07-09",48731.18,48731.18,47595.7,47595.7,2100],["2025-07-10",48541.94,48731.18,48541.94,48731.18,3400],["2025-07-11",50055.91,53462.37,50055.91,52421.51,1200],["2025-07-14",51948.39,52043.01,51948.39,52043.01,200],["2025-07-15",49204.3,49204.3,49204.3,49204.3,1400],["2025-07-16",49109.68,49109.68,49109.68,49109.68,1500],["2025-07-17",48731.18,48731.18,48731.18,48731.18,2700],["2025-07-18",48258.06,48258.06,48258.06,48258.06,9000],["2025-07-21",48258.06,48258.06,48258.06,48258.06,2100],["2025-07-22",47311.83,48258.06,47311.83,48258.06,7000],["2025-07-23",48258.06,48258.06,47784.95,47784.95,11200],["2025-07-24",47784.95,47784.95,47784.95,47784.95,2100],["2025-07-25",48258.06,48258.06,48258.06,48258.06,1700],["2025-07-28",48636.56,49866.67,48636.56,49866.67,2100],["2025-07-29",49204.3,49204.3,49204.3,49204.3,1900],["2025-07-30",48731.18,48731.18,48352.69,48352.69,2800],["2025-07-31",47784.95,49204.3,47784.95,49109.68,6600],["2025-08-01",48920.43,48920.43,45892.47,45892.47,600],["2025-08-04",48920.43,49015.05,48920.43,49015.05,9200],["2025-08-05",48731.18,48731.18,48731.18,48731.18,2700],["2025-08-06",49204.3,49204.3,49204.3,49204.3,2100],["2025-08-07",49109.68,49109.68,49109.68,49109.68,2500],["2025-08-08",49677.42,49677.42,49677.42,49677.42,1800],["2025-08-11",47879.57,47879.57,47879.57,47879.57,900],["2025-08-12",45892.47,48731.18,45892.47,48731.18,600],["2025-08-13",48258.06,48258.06,45797.85,45797.85,4700],["2025-08-14",48258.06,48258.06,48258.06,48258.06,1200],["2025-08-15",48258.06,48258.06,48258.06,48258.06,2300],["2025-08-18",48258.06,49015.05,48258.06,48258.06,10400],["2025-08-19",48731.18,48731.18,48258.06,48258.06,6800],["2025-08-20",48447.31,48447.31,48258.06,48352.69,11400],["2025-08-21",48636.56,49204.3,48636.56,49204.3,12600],["2025-08-22",49204.3,49204.3,49204.3,49204.3,0],["2025-08-25",49109.68,49109.68,49109.68,49109.68,2300],["2025-08-26",49109.68,49677.42,48258.06,48258.06,12400],["2025-08-27",49677.42,49677.42,48258.06,49204.3,7200],["2025-08-28",49015.05,49015.05,48352.69,48352.69,600],["2025-08-29",48731.18,48731.18,48731.18,48731.18,500],["2025-09-03",48731.18,48731.18,48731.18,48731.18,100],["2025-09-04",49204.3,49204.3,49204.3,49204.3,300],["2025-09-05",49961.29,49961.29,49204.3,49204.3,2100],["2025-09-08",49677.42,49677.42,49677.42,49677.42,4200],["2025-09-09",49677.42,49772.04,49677.42,49772.04,8400],["2025-09-10",49866.67,49866.67,49866.67,49866.67,2600],["2025-09-11",49677.42,49677.42,49677.42,49677.42,200],["2025-09-12",50055.91,50055.91,50055.91,50055.91,1500],["2025-09-15",49677.42,50150.54,49677.42,50150.54,2200],["2025-09-16",51096.77,51096.77,51096.77,51096.77,4300],["2025-09-17",50907.53,50907.53,50907.53,50907.53,2700],["2025-09-18",50907.53,50907.53,50907.53,50907.53,6100],["2025-09-19",52989.25,52989.25,52989.25,52989.25,1800],["2025-09-22",56774.19,56774.19,56774.19,56774.19,1300],["2025-09-23",55354.84,55354.84,55354.84,55354.84,2800],["2025-09-24",53935.48,53935.48,49866.67,49866.67,500],["2025-09-25",52989.25,52989.25,52989.25,52989.25,2100],["2025-09-26",52516.13,52516.13,52516.13,52516.13,4200],["2025-09-29",51948.39,51948.39,51948.39,51948.39,1200],["2025-09-30",51948.39,51948.39,51948.39,51948.39,0],["2025-10-01",51286.02,51286.02,51286.02,51286.02,2300],["2025-10-02",51096.77,51096.77,51096.77,51096.77,2400],["2025-10-03",50150.54,50529.03,50150.54,50529.03,118423],["2025-10-06",52989.25,52989.25,52989.25,52989.25,7000],["2025-10-07",51569.89,51569.89,51569.89,51569.89,500],["2025-10-08",51096.77,51096.77,51096.77,51096.77,1500],["2025-10-09",56017.2,56017.2,56017.2,56017.2,100],["2025-10-10",52043.01,52043.01,50434.41,50434.41,1600],["2025-10-13",53935.48,53935.48,53935.48,53935.48,4900],["2025-10-14",52989.25,52989.25,52989.25,52989.25,2200],["2025-10-15",52043.01,52043.01,52043.01,52043.01,1800],["2025-10-16",51569.89,51569.89,51569.89,51569.89,1900],["2025-10-17",51096.77,51096.77,48163.44,48163.44,3900],["2025-10-20",48163.44,48163.44,48163.44,48163.44,500],["2025-10-21",51096.77,51096.77,51096.77,51096.77,3400],["2025-10-22",50812.9,50812.9,50812.9,50812.9,2100],["2025-10-23",50718.28,51664.52,50718.28,51664.52,400],["2025-10-24",49677.42,49677.42,49677.42,49677.42,200],["2025-10-27",50623.66,50812.9,47974.19,47974.19,8400],["2025-10-28",50150.54,50150.54,50150.54,50150.54,4500],["2025-10-29",49677.42,49677.42,49677.42,49677.42,4400],["2025-10-30",50055.91,50055.91,50055.91,50055.91,3800],["2025-10-31",49677.42,49677.42,49677.42,49677.42,2900],["2025-11-03",50150.54,50150.54,50150.54,50150.54,300],["2025-11-04",49204.3,49204.3,49204.3,49204.3,100],["2025-11-05",49015.05,50055.91,48352.69,50055.91,6500],["2025-11-06",49772.04,49772.04,49772.04,49772.04,7600],["2025-11-07",49772.04,49772.04,49677.42,49677.42,4400],["2025-11-10",50150.54,50150.54,50150.54,50150.54,500],["2025-11-11",50055.91,50055.91,50055.91,50055.91,4500],["2025-11-12",48258.06,48258.06,48258.06,48258.06,5700],["2025-11-13",49677.42,49677.42,49677.42,49677.42,2900],["2025-11-14",49204.3,49582.8,49204.3,49582.8,5800],["2025-11-17",49488.17,49488.17,49488.17,49488.17,3600],["2025-11-18",49204.3,49204.3,49204.3,49204.3,2400],["2025-11-19",49204.3,49204.3,49204.3,49204.3,5500],["2025-11-20",49582.8,49582.8,49582.8,49582.8,1600],["2025-11-21",49488.17,49488.17,49488.17,49488.17,1100],["2025-11-24",49204.3,49488.17,49204.3,49488.17,5600],["2025-11-25",49204.3,49204.3,49204.3,49204.3,2400],["2025-11-26",49204.3,49204.3,49204.3,49204.3,3200],["2025-11-27",49204.3,49204.3,49204.3,49204.3,3500],["2025-11-28",49204.3,51096.77,49204.3,51096.77,7600],["2025-12-01",50150.54,50150.54,50150.54,50150.54,4500],["2025-12-02",49677.42,49677.42,49677.42,49677.42,5500],["2025-12-03",49204.3,49204.3,49204.3,49204.3,2500],["2025-12-04",49109.68,49204.3,49109.68,49204.3,3200],["2025-12-05",49677.42,49677.42,49677.42,49677.42,4500],["2025-12-08",49677.42,49677.42,49677.42,49677.42,4400],["2025-12-09",49961.29,49961.29,49961.29,49961.29,3700],["2025-12-10",49961.29,50055.91,49961.29,50055.91,3700],["2025-12-11",50055.91,50055.91,50055.91,50055.91,100],["2025-12-12",51569.89,51569.89,49298.92,49298.92,2900],["2025-12-15",49298.92,49298.92,49298.92,49298.92,200],["2025-12-16",48731.18,48825.81,48731.18,48825.81,7200],["2025-12-17",49677.42,49677.42,49677.42,49677.42,5300],["2025-12-18",49204.3,49204.3,49204.3,49204.3,3500],["2025-12-19",49582.8,49582.8,49582.8,49582.8,3300],["2025-12-22",49582.8,49582.8,49582.8,49582.8,0],["2025-12-23",49961.29,49961.29,49204.3,49204.3,5800],["2025-12-24",49866.67,49866.67,49866.67,49866.67,3500],["2025-12-25",49677.42,49677.42,49204.3,49204.3,7900],["2025-12-26",49204.3,49204.3,49204.3,49204.3,500],["2025-12-29",49582.8,49582.8,49582.8,49582.8,5300],["2025-12-30",49488.17,49488.17,49488.17,49488.17,3900],["2025-12-31",49204.3,49298.92,49204.3,49298.92,3300],["2026-01-05",49582.8,49582.8,49582.8,49582.8,900],["2026-01-06",49582.8,49582.8,49582.8,49582.8,0],["2026-01-07",49582.8,51569.89,49582.8,51569.89,6300],["2026-01-08",53935.48,53935.48,53935.48,53935.48,4100],["2026-01-09",52989.25,52989.25,52989.25,52989.25,7300],["2026-01-12",52610.75,52610.75,52610.75,52610.75,4000],["2026-01-13",51569.89,51948.39,51569.89,51948.39,8200],["2026-01-14",51096.77,51096.77,51096.77,51096.77,3800],["2026-01-15",50812.9,50812.9,50150.54,50150.54,5200],["2026-01-16",53935.48,53935.48,53935.48,53935.48,4400],["2026-01-19",51569.89,51569.89,51569.89,51569.89,4000],["2026-01-20",49298.92,50245.16,49298.92,50245.16,2500],["2026-01-21",52043.01,52043.01,52043.01,52043.01,6600],["2026-01-22",53462.37,53935.48,49204.3,50150.54,11300],["2026-01-23",53462.37,53462.37,52516.13,52516.13,18500],["2026-01-26",51096.77,51096.77,50623.66,50623.66,6200],["2026-01-27",50623.66,50623.66,50623.66,50623.66,4500],["2026-01-28",51096.77,51096.77,51096.77,51096.77,1000],["2026-01-29",51569.89,51569.89,51569.89,51569.89,3300],["2026-01-30",51569.89,51569.89,51569.89,51569.89,5700],["2026-02-02",52989.25,52989.25,52043.01,52043.01,3600],["2026-02-03",53462.37,53462.37,53462.37,53462.37,6400],["2026-02-04",52989.25,52989.25,52989.25,52989.25,4300],["2026-02-05",54408.6,54408.6,54313.98,54408.6,4000],["2026-02-06",53935.48,53935.48,53935.48,53935.48,2900],["2026-02-09",53935.48,53935.48,53935.48,53935.48,1900],["2026-02-10",49677.42,49772.04,49677.42,49677.42,4400],["2026-02-11",49677.42,49677.42,49677.42,49677.42,400],["2026-02-12",53935.48,53935.48,53935.48,53935.48,2200],["2026-02-13",53462.37,53462.37,53462.37,53462.37,3900],["2026-02-23",53462.37,53462.37,53462.37,53462.37,0],["2026-02-24",52800.0,52800.0,52800.0,52800.0,2800],["2026-02-25",52516.13,52516.13,52516.13,52516.13,4500],["2026-02-26",52043.01,52043.01,52043.01,52043.01,4100],["2026-02-27",52516.13,52516.13,52516.13,52516.13,5300],["2026-03-02",52043.01,52043.01,52043.01,52043.01,4600],["2026-03-03",48163.44,51096.77,48163.44,51096.77,3200],["2026-03-04",53935.48,53935.48,53935.48,53935.48,7900],["2026-03-05",53462.37,53462.37,53462.37,53462.37,4900],["2026-03-06",52989.25,52989.25,52989.25,52989.25,3000],["2026-03-09",49866.67,49866.67,49866.67,49866.67,1700],["2026-03-10",52043.01,52043.01,52043.01,52043.01,1300],["2026-03-11",50150.54,50150.54,50150.54,50150.54,100],["2026-03-12",52894.62,52989.25,52894.62,52989.25,2500],["2026-03-13",51096.77,51096.77,51096.77,51096.77,2100],["2026-03-16",52516.13,52516.13,52516.13,52516.13,3200],["2026-03-17",52043.01,52043.01,52043.01,52043.01,4900],["2026-03-18",50245.16,50245.16,50245.16,50245.16,100],["2026-03-19",51569.89,51569.89,51569.89,51569.89,4100],["2026-03-20",52043.01,52043.01,52043.01,52043.01,4200],["2026-03-23",51569.89,51569.89,51569.89,51569.89,4100],["2026-03-24",52043.01,52043.01,52043.01,52043.01,3300],["2026-03-25",51569.89,51569.89,51569.89,51569.89,6600],["2026-03-26",51096.77,51096.77,51096.77,51096.77,4900],["2026-03-27",51096.77,51096.77,51096.77,51096.77,2600],["2026-03-30",51286.02,51286.02,51096.77,51096.77,3100],["2026-03-31",51096.77,51096.77,51096.77,51096.77,4200],["2026-04-01",51569.89,51569.89,51569.89,51569.89,2100],["2026-04-02",51096.77,51096.77,51096.77,51096.77,4300],["2026-04-03",51002.15,51002.15,51002.15,51002.15,1200],["2026-04-06",51096.77,51096.77,51096.77,51096.77,4200],["2026-04-07",47784.95,47784.95,47784.95,47784.95,4200],["2026-04-08",51096.77,51096.77,51096.77,51096.77,2600],["2026-04-09",51096.77,51096.77,51002.15,51096.77,4300],["2026-04-10",51096.77,51096.77,51096.77,51096.77,3600],["2026-04-13",51569.89,54881.72,51569.89,52989.25,7000],["2026-04-14",52043.01,52043.01,51380.65,51380.65,3700],["2026-04-15",51380.65,51569.89,51380.65,51569.89,400],["2026-04-16",51569.89,51569.89,51096.77,51096.77,4800],["2026-04-17",52516.13,52516.13,52516.13,52516.13,100],["2026-04-20",52516.13,52516.13,51096.77,52043.01,800],["2026-04-21",52043.01,52043.01,52043.01,52043.01,4900],["2026-04-22",51096.77,52800.0,51096.77,52800.0,300],["2026-04-23",47600.0,48500.0,47600.0,48500.0,300],["2026-04-24",49200.0,49200.0,49200.0,49200.0,200],["2026-04-28",52200.0,52200.0,52200.0,52200.0,300],["2026-04-29",53500.0,53500.0,53500.0,53500.0,3400],["2026-05-04",53000.0,53000.0,53000.0,53000.0,4100],["2026-05-05",52500.0,52500.0,52500.0,52500.0,4500],["2026-05-06",54000.0,54000.0,54000.0,54000.0,4200],["2026-05-07",52000.0,52000.0,52000.0,52000.0,200],["2026-05-08",52500.0,52500.0,52500.0,52500.0,2200],["2026-05-11",52500.0,52500.0,52500.0,52500.0,2200],["2026-05-12",52500.0,53500.0,52500.0,53500.0,8700],["2026-05-13",53500.0,54400.0,53500.0,54400.0,4100],["2026-05-14",56000.0,56000.0,53500.0,53500.0,3600],["2026-05-15",56000.0,56000.0,56000.0,56000.0,4400],["2026-05-18",56000.0,56000.0,56000.0,56000.0,0],["2026-05-19",55600.0,55600.0,55600.0,55600.0,2900],["2026-05-20",55500.0,55500.0,55500.0,55500.0,4600],["2026-05-21",55500.0,55500.0,55500.0,55500.0,0],["2026-05-22",55000.0,55000.0,55000.0,55000.0,3500],["2026-05-25",54500.0,54500.0,54500.0,54500.0,2800],["2026-05-26",54500.0,54500.0,54500.0,54500.0,600],["2026-05-27",54000.0,54500.0,54000.0,54500.0,9900],["2026-05-28",57000.0,57000.0,57000.0,57000.0,4400],["2026-05-29",56300.0,56300.0,54500.0,54500.0,7900],["2026-06-01",54500.0,54500.0,54500.0,54500.0,700],["2026-06-02",57000.0,57000.0,57000.0,57000.0,2900],["2026-06-03",56000.0,56000.0,56000.0,56000.0,2900],["2026-06-04",56000.0,56000.0,56000.0,56000.0,0],["2026-06-05",54500.0,54500.0,54500.0,54500.0,4000],["2026-06-08",56500.0,56500.0,56500.0,56500.0,4400],["2026-06-09",56500.0,56500.0,56500.0,56500.0,0],["2026-06-10",56000.0,56000.0,56000.0,56000.0,4100],["2026-06-11",56000.0,56000.0,56000.0,56000.0,0],["2026-06-12",56000.0,56000.0,56000.0,56000.0,5600],["2026-06-15",55600.0,55600.0,55600.0,55600.0,6100],["2026-06-16",57000.0,57000.0,57000.0,57000.0,5200],["2026-06-17",56500.0,56900.0,56500.0,56900.0,6300],["2026-06-18",55900.0,55900.0,54000.0,54000.0,8400],["2026-06-19",57000.0,57000.0,57000.0,57000.0,4800],["2026-06-22",54000.0,55500.0,54000.0,55500.0,4200],["2026-06-23",55000.0,55000.0,55000.0,55000.0,5500],["2026-06-24",54500.0,54500.0,54500.0,54500.0,6100],["2026-06-25",55000.0,57500.0,55000.0,57500.0,2100],["2026-06-26",55700.0,55700.0,54500.0,54500.0,4100],["2026-06-29",57500.0,57500.0,57500.0,57500.0,5500],["2026-06-30",57000.0,57000.0,57000.0,57000.0,9000],["2026-07-01",57000.0,57000.0,57000.0,57000.0,0],["2026-07-02",56900.0,56900.0,56900.0,56900.0,3200],["2026-07-03",55500.0,55500.0,55000.0,55000.0,9400],["2026-07-06",56500.0,56500.0,56500.0,56500.0,5900],["2026-07-07",56500.0,56500.0,56500.0,56500.0,0],["2026-07-08",55500.0,55500.0,55500.0,55500.0,4400],["2026-07-09",55000.0,55000.0,55000.0,55000.0,4500],["2026-07-10",51000.0,51000.0,51000.0,51000.0,6300],["2026-07-13",55500.0,55500.0,55500.0,55500.0,100],["2026-07-14",55500.0,55500.0,55000.0,55500.0,10900],["2026-07-15",55000.0,55000.0,55000.0,55000.0,3500],["2026-07-16",55000.0,56900.0,55000.0,56900.0,3500],["2026-07-17",55000.0,57900.0,55000.0,57900.0,1200],["2026-07-20",57900.0,57900.0,55000.0,55000.0,6800],["2026-07-21",57500.0,57500.0,57500.0,57500.0,4800],["2026-07-22",55000.0,56000.0,55000.0,55000.0,17700],["2026-07-23",57500.0,57500.0,57300.0,57300.0,7000],["2026-07-24",57800.0,57800.0,57800.0,57800.0,1900],["2026-07-27",56000.0,56000.0,56000.0,56000.0,5100],["2026-07-28",54500.0,54500.0,54500.0,54500.0,5500],["2026-07-29",54500.0,54500.0,54500.0,54500.0,800],["2026-07-30",57500.0,57500.0,57500.0,57500.0,4400],["2026-07-31",57500.0,57500.0,57500.0,57500.0,4500],["2026-08-03",57500.0,57500.0,57500.0,57500.0,4800],["2026-08-04",57500.0,57500.0,57500.0,57500.0,4900],["2026-08-05",57500.0,57500.0,57500.0,57500.0,0],["2026-08-06",57500.0,57500.0,54500.0,54500.0,4900],["2026-08-07",57000.0,57000.0,57000.0,57000.0,3900],["2026-08-10",57500.0,57500.0,57500.0,57500.0,5500],["2026-08-11",56500.0,56500.0,56500.0,56500.0,5400],["2026-08-12",56500.0,56500.0,56500.0,56500.0,2200],["2026-08-13",56500.0,56900.0,56500.0,56900.0,9500],["2026-08-14",55000.0,55000.0,55000.0,55000.0,100],["2026-08-17",55000.0,55000.0,55000.0,55000.0,0],["2026-08-18",53500.0,53500.0,53500.0,53500.0,4400],["2026-08-19",56500.0,56500.0,56500.0,56500.0,5300],["2026-08-20",53000.0,53400.0,53000.0,53400.0,9400],["2026-08-21",56000.0,56000.0,56000.0,56000.0,5500],["2026-08-24",56000.0,56000.0,56000.0,56000.0,4800],["2026-08-25",56000.0,56000.0,56000.0,56000.0,4300],["2026-08-26",56000.0,56000.0,56000.0,56000.0,0],["2026-08-27",56000.0,56300.0,56000.0,56300.0,17100],["2026-08-28",56000.0,57000.0,55000.0,57000.0,15600],["2026-09-03",57000.0,57000.0,57000.0,57000.0,0],["2026-09-04",56900.0,56900.0,56900.0,56900.0,5300],["2026-09-07",56900.0,56900.0,56900.0,56900.0,0],["2026-09-08",56500.0,56900.0,56500.0,56900.0,10000],["2026-09-09",56900.0,56900.0,56900.0,56900.0,5300],["2026-09-10",56900.0,56900.0,56900.0,56900.0,5300],["2026-09-11",56900.0,56900.0,56900.0,56900.0,0],["2026-09-14",56900.0,56900.0,56900.0,56900.0,5800],["2026-09-15",56900.0,56900.0,56900.0,56900.0,5900],["2026-09-16",56900.0,56900.0,56900.0,56900.0,4500],["2026-09-17",56900.0,56900.0,56900.0,56900.0,5200],["2026-09-18",56900.0,56900.0,56900.0,56900.0,4700],["2026-09-21",56900.0,56900.0,56900.0,56900.0,5400],["2026-09-22",56500.0,56500.0,56500.0,56500.0,4700],["2026-09-23",56500.0,56500.0,56500.0,56500.0,5400],["2026-09-24",56600.0,56600.0,56600.0,56600.0,7800],["2026-09-25",56700.0,56700.0,56700.0,56700.0,6000],["2026-09-28",56000.0,56000.0,56000.0,56000.0,3300],["2026-09-29",57000.0,57000.0,57000.0,57000.0,100],["2026-09-30",56500.0,56500.0,56500.0,56500.0,4400],["2026-10-01",56700.0,56700.0,56700.0,56700.0,5200],["2026-10-02",56700.0,56700.0,56700.0,56700.0,0],["2026-10-05",56700.0,56700.0,56700.0,56700.0,5800],["2026-10-06",56600.0,56600.0,56600.0,56600.0,3600],["2026-10-07",56600.0,56600.0,56600.0,56600.0,4400],["2026-10-08",56600.0,56700.0,56600.0,56700.0,6900],["2026-10-09",56500.0,56500.0,56500.0,56500.0,5600],["2026-10-12",56000.0,56000.0,56000.0,56000.0,4100]]}