{"sym":"SDN","index":false,"bars":[["2006-12-25",5297.02,5297.02,5297.02,5297.02,10],["2006-12-26",5297.02,5297.02,5297.02,5297.02,5000],["2006-12-29",5032.17,5032.17,5032.17,5032.17,10],["2007-01-02",4805.15,4805.15,4805.15,4805.15,10],["2007-01-03",4578.14,4578.14,4578.14,4578.14,10],["2007-01-04",4351.12,4351.12,4351.12,4351.12,110],["2007-01-05",4351.12,4351.12,4161.94,4161.94,1010],["2007-01-08",3972.76,3972.76,3972.76,3972.76,110],["2007-01-09",3776.02,3776.02,3776.02,3776.02,310],["2007-01-10",3594.4,3594.4,3594.4,3594.4,27970],["2007-01-11",3594.4,3594.4,3443.06,3443.06,28710],["2007-01-12",3443.06,3480.9,3367.39,3367.39,11700],["2007-01-15",3436.9,3436.9,3205.2,3205.2,9660],["2007-01-16",3205.2,3205.2,3205.2,3205.2,4360],["2007-01-17",3205.2,3243.82,3166.58,3166.58,4810],["2007-01-18",3012.11,3012.11,3012.11,3012.11,5570],["2007-01-19",3012.11,3012.11,2919.43,2919.43,2600],["2007-01-22",2780.41,2780.41,2780.41,2780.41,4900],["2007-01-23",2641.39,2641.39,2641.39,2641.39,6400],["2007-01-24",2510.1,2510.1,2510.1,2510.1,10350],["2007-01-25",2510.1,2633.67,2394.24,2633.67,14180],["2007-01-26",2764.97,2764.97,2764.97,2764.97,1280],["2007-01-29",2896.26,2896.26,2896.26,2896.26,2190],["2007-01-30",3035.28,3035.28,3035.28,3035.28,2480],["2007-01-31",3182.03,3182.03,3182.03,3182.03,2040],["2007-02-01",3336.5,3336.5,3336.5,3336.5,7170],["2007-02-02",3421.45,3421.45,3421.45,3421.45,2330],["2007-02-05",3336.5,3336.5,3266.99,3266.99,5140],["2007-02-06",3166.58,3166.58,3104.8,3104.8,4370],["2007-02-07",3104.8,3243.82,3089.35,3243.82,9580],["2007-02-08",3359.67,3406.01,3359.67,3359.67,5880],["2007-02-09",3359.67,3359.67,3359.67,3359.67,800],["2007-02-12",3359.67,3398.28,3359.67,3359.67,8220],["2007-02-13",3359.67,3398.28,3359.67,3398.28,4680],["2007-02-14",3398.28,3475.52,3266.99,3266.99,4300],["2007-02-15",3266.99,3398.28,3243.82,3398.28,2960],["2007-02-26",3398.28,3568.2,3398.28,3568.2,3800],["2007-02-27",3745.83,3745.83,3745.83,3745.83,10180],["2007-02-28",3900.3,3900.3,3900.3,3900.3,9680],["2007-03-01",3900.3,3938.92,3900.3,3900.3,9820],["2007-03-02",3707.22,3707.22,3707.22,3707.22,11540],["2007-03-05",3707.22,3861.69,3521.86,3861.69,10570],["2007-03-06",3861.69,4054.77,3861.69,4054.77,30010],["2007-03-07",4170.62,4247.85,4170.62,4247.85,19680],["2007-03-08",4402.32,4440.94,4402.32,4440.94,10550],["2007-03-09",4634.02,4634.02,4634.02,4634.02,32050],["2007-03-12",4865.72,4865.72,4865.72,4865.72,20230],["2007-03-13",4865.72,5097.42,4865.72,5097.42,19700],["2007-03-14",5097.42,5329.13,4865.72,4865.72,20970],["2007-03-15",4865.72,4865.72,4634.02,4634.02,1360],["2007-03-16",4402.32,4402.32,4402.32,4402.32,10110],["2007-03-19",4402.32,4595.41,4402.32,4595.41,7580],["2007-03-20",4595.41,4595.41,4595.41,4595.41,8210],["2007-03-21",4402.32,4402.32,4402.32,4402.32,4470],["2007-03-22",4209.24,4209.24,4209.24,4209.24,1840],["2007-03-23",4016.15,4016.15,4016.15,4016.15,540],["2007-03-26",3861.69,3861.69,3861.69,3861.69,6990],["2007-03-27",3707.22,3707.22,3668.6,3668.6,1410],["2007-03-28",3498.69,3498.69,3490.96,3490.96,700],["2007-03-29",3660.88,3660.88,3660.88,3660.88,2820],["2007-03-30",3660.88,3838.52,3660.88,3838.52,5550],["2007-04-02",3707.22,3784.45,3707.22,3707.22,2540],["2007-04-03",3707.22,3707.22,3521.86,3707.22,2560],["2007-04-04",3521.86,3591.37,3521.86,3521.86,1600],["2007-04-05",3398.28,3552.75,3398.28,3398.28,3880],["2007-04-06",3398.28,3436.9,3243.82,3436.9,2820],["2007-04-09",3321.05,3321.05,3266.99,3321.05,2010],["2007-04-10",3321.05,3321.05,3321.05,3321.05,1130],["2007-04-11",3243.82,3243.82,3243.82,3243.82,3730],["2007-04-12",3089.35,3089.35,3081.62,3089.35,2350],["2007-04-13",2934.88,3089.35,2934.88,2934.88,1850],["2007-04-16",2788.14,2896.26,2788.14,2788.14,2060],["2007-04-17",2649.12,2649.12,2649.12,2649.12,3860],["2007-04-18",2649.12,2780.41,2548.71,2780.41,4640],["2007-04-19",2919.43,2919.43,2919.43,2919.43,350],["2007-04-20",3058.45,3058.45,3058.45,3058.45,11270],["2007-04-23",2911.71,3058.45,2911.71,2911.71,1280],["2007-04-24",2772.69,2911.71,2772.69,2772.69,2050],["2007-04-25",2772.69,2857.65,2649.12,2857.65,2710],["2007-05-02",2857.65,2996.67,2857.65,2996.67,720],["2007-05-03",3089.35,3089.35,3089.35,3089.35,20],["2007-05-04",2934.88,2934.88,2934.88,2934.88,450],["2007-05-07",2896.26,2934.88,2896.26,2896.26,810],["2007-05-08",3035.28,3035.28,3035.28,3035.28,650],["2007-05-09",3182.03,3182.03,3182.03,3182.03,2650],["2007-05-10",3089.35,3089.35,3089.35,3089.35,2250],["2007-05-11",3089.35,3166.58,3089.35,3166.58,2180],["2007-05-14",3166.58,3166.58,3166.58,3166.58,500],["2007-05-15",3089.35,3089.35,3089.35,3089.35,2050],["2007-05-16",2934.88,2934.88,2934.88,2934.88,850],["2007-05-17",2934.88,2934.88,2934.88,2934.88,100],["2007-05-18",2857.65,2857.65,2857.65,2857.65,5400],["2007-05-21",2996.67,2996.67,2996.67,2996.67,3590],["2007-05-22",3143.41,3143.41,3143.41,3143.41,5250],["2007-05-23",3166.58,3297.88,3166.58,3166.58,2540],["2007-05-24",3012.11,3166.58,3012.11,3012.11,1090],["2007-05-28",3012.11,3050.73,3012.11,3050.73,3080],["2007-05-29",3127.97,3127.97,3127.97,3127.97,8510],["2007-05-30",3243.82,3282.43,3243.82,3282.43,11900],["2007-05-31",3436.9,3444.62,3436.9,3444.62,27950],["2007-06-01",3614.54,3614.54,3614.54,3614.54,41450],["2007-06-04",3629.98,3792.18,3629.98,3792.18,15980],["2007-06-05",3977.54,3977.54,3977.54,3977.54,6900],["2007-06-06",4170.62,4170.62,4170.62,4170.62,17700],["2007-06-07",4363.7,4363.7,4363.7,4363.7,8830],["2007-06-08",4363.7,4556.79,4170.62,4170.62,47680],["2007-06-11",4170.62,4170.62,3977.54,3977.54,1310],["2007-06-12",3861.69,3861.69,3784.45,3784.45,410],["2007-06-13",3784.45,3784.45,3629.98,3784.45,33490],["2007-06-14",3784.45,3853.96,3599.09,3599.09,11320],["2007-06-15",3599.09,3599.09,3444.62,3552.75,13330],["2007-06-18",3707.22,3730.39,3707.22,3707.22,7860],["2007-06-19",3707.22,3815.35,3707.22,3707.22,8380],["2007-06-20",3707.22,3707.22,3591.37,3591.37,5580],["2007-06-21",3552.75,3552.75,3483.24,3552.75,7600],["2007-06-22",3552.75,3552.75,3552.75,3552.75,2590],["2007-06-25",3552.75,3552.75,3552.75,3552.75,10510],["2007-06-26",3475.52,3475.52,3398.28,3475.52,2620],["2007-06-27",3475.52,3552.75,3436.9,3436.9,5300],["2007-06-28",3436.9,3436.9,3436.9,3436.9,2510],["2007-06-29",3475.52,3475.52,3475.52,3475.52,2090],["2007-07-02",3475.52,3475.52,3305.6,3305.6,2000],["2007-07-03",3282.43,3282.43,3143.41,3143.41,3810],["2007-07-04",3104.8,3104.8,3089.35,3089.35,26340],["2007-07-05",3089.35,3158.86,3089.35,3089.35,16900],["2007-07-06",3089.35,3089.35,3089.35,3089.35,1070],["2007-07-09",3243.82,3243.82,3243.82,3243.82,1520],["2007-07-10",3398.28,3406.01,3398.28,3406.01,3480],["2007-07-11",3406.01,3406.01,3359.67,3359.67,9860],["2007-07-12",3359.67,3359.67,3205.2,3243.82,990],["2007-07-13",3243.82,3243.82,3243.82,3243.82,30],["2007-07-16",3166.58,3166.58,3089.35,3089.35,3570],["2007-07-17",3127.97,3205.2,3127.97,3205.2,5740],["2007-07-18",3166.58,3166.58,3135.69,3166.58,3180],["2007-07-19",3166.58,3166.58,3135.69,3151.14,4360],["2007-07-20",3166.58,3290.16,3166.58,3290.16,9600],["2007-07-23",3290.16,3290.16,3290.16,3290.16,7180],["2007-07-24",3290.16,3290.16,3282.43,3282.43,11530],["2007-07-25",3282.43,3282.43,3166.58,3166.58,4910],["2007-07-26",3127.97,3127.97,3127.97,3127.97,5010],["2007-07-27",3127.97,3166.58,2988.94,3166.58,1850],["2007-07-30",3236.09,3236.09,3236.09,3236.09,750],["2007-07-31",3089.35,3089.35,3081.62,3081.62,2930],["2007-08-01",3081.62,3205.2,3081.62,3205.2,7100],["2007-08-02",3050.73,3089.35,3050.73,3066.18,2000],["2007-08-03",3189.75,3197.48,2988.94,2988.94,4450],["2007-08-06",2873.09,2981.22,2865.37,2981.22,6710],["2007-08-07",2981.22,2996.67,2950.33,2981.22,2900],["2007-08-08",2873.09,2873.09,2873.09,2873.09,1960],["2007-08-09",2896.26,3012.11,2896.26,3012.11,4700],["2007-08-10",3012.11,3027.56,3012.11,3012.11,2300],["2007-08-13",2873.09,2896.26,2873.09,2880.82,3100],["2007-08-14",3004.39,3004.39,2996.67,2996.67,530],["2007-08-15",2888.54,2888.54,2888.54,2888.54,2000],["2007-08-16",2888.54,2896.26,2788.14,2834.48,1580],["2007-08-17",2857.65,2865.37,2857.65,2865.37,3000],["2007-08-20",2780.41,2826.75,2780.41,2826.75,3160],["2007-08-21",2834.48,2834.48,2834.48,2834.48,3990],["2007-08-22",2834.48,2834.48,2780.41,2780.41,3430],["2007-08-23",2834.48,2834.48,2780.41,2826.75,500],["2007-08-24",2857.65,2896.26,2857.65,2880.82,2380],["2007-08-27",3012.11,3019.84,2934.88,3019.84,11470],["2007-08-28",3166.58,3166.58,3166.58,3166.58,20290],["2007-08-29",3321.05,3321.05,3089.35,3089.35,21890],["2007-08-30",3127.97,3243.82,3127.97,3243.82,6480],["2007-08-31",3406.01,3406.01,3406.01,3406.01,12640],["2007-09-04",3575.92,3575.92,3475.52,3575.92,31130],["2007-09-05",3575.92,3575.92,3398.28,3398.28,13550],["2007-09-06",3321.05,3321.05,3290.16,3305.6,8960],["2007-09-07",3297.88,3321.05,3166.58,3282.43,3900],["2007-09-10",3212.92,3243.82,3212.92,3243.82,4980],["2007-09-11",3197.48,3321.05,3197.48,3321.05,13070],["2007-09-12",3436.9,3436.9,3398.28,3398.28,5020],["2007-09-13",3259.26,3321.05,3243.82,3321.05,7120],["2007-09-14",3321.05,3321.05,3243.82,3305.6,1010],["2007-09-17",3305.6,3305.6,3243.82,3282.43,4360],["2007-09-18",3182.03,3266.99,3174.31,3266.99,7150],["2007-09-19",3243.82,3398.28,3212.92,3266.99,9690],["2007-09-20",3243.82,3321.05,3243.82,3266.99,8040],["2007-09-21",3290.16,3290.16,3266.99,3290.16,3520],["2007-09-24",3290.16,3290.16,3243.82,3259.26,9800],["2007-09-25",3266.99,3390.56,3266.99,3390.56,6310],["2007-09-26",3398.28,3421.45,3243.82,3243.82,4920],["2007-09-27",3243.82,3321.05,3243.82,3321.05,9360],["2007-09-28",3398.28,3398.28,3321.05,3398.28,5450],["2007-10-01",3552.75,3552.75,3498.69,3552.75,16930],["2007-10-02",3591.37,3591.37,3406.01,3552.75,4470],["2007-10-03",3552.75,3552.75,3444.62,3552.75,6320],["2007-10-04",3475.52,3591.37,3398.28,3591.37,19990],["2007-10-05",3591.37,3591.37,3475.52,3552.75,7710],["2007-10-08",3552.75,3629.98,3483.24,3483.24,8660],["2007-10-09",3436.9,3475.52,3406.01,3475.52,20600],["2007-10-10",3645.43,3645.43,3475.52,3645.43,23560],["2007-10-11",3823.07,3823.07,3823.07,3823.07,34470],["2007-10-12",3977.54,3977.54,3977.54,3977.54,36060],["2007-10-15",3977.54,3977.54,3784.45,3784.45,31440],["2007-10-16",3900.3,3938.92,3900.3,3938.92,38260],["2007-10-17",4132.0,4132.0,4132.0,4132.0,21240],["2007-10-18",4325.09,4325.09,3938.92,3938.92,50810],["2007-10-19",3938.92,4132.0,3938.92,4132.0,30090],["2007-10-22",4325.09,4325.09,4170.62,4247.85,53390],["2007-10-23",4247.85,4247.85,4170.62,4209.24,18510],["2007-10-24",4093.39,4209.24,4093.39,4093.39,9260],["2007-10-25",4093.39,4132.0,4093.39,4132.0,17940],["2007-10-26",4093.39,4170.62,4093.39,4170.62,27270],["2007-10-29",4286.47,4286.47,4170.62,4170.62,12630],["2007-10-30",4093.39,4170.62,4093.39,4170.62,32770],["2007-10-31",4170.62,4170.62,4054.77,4132.0,6440],["2007-11-01",3938.92,4132.0,3938.92,4132.0,7500],["2007-11-02",4132.0,4132.0,4016.15,4093.39,24390],["2007-11-05",4093.39,4170.62,3900.3,3977.54,14490],["2007-11-06",4132.0,4170.62,4093.39,4170.62,38170],["2007-11-07",4286.47,4286.47,4209.24,4209.24,24860],["2007-11-08",4325.09,4363.7,4247.85,4363.7,27880],["2007-11-09",4363.7,4363.7,4170.62,4170.62,9100],["2007-11-12",4093.39,4093.39,4016.15,4093.39,5460],["2007-11-13",3938.92,3938.92,3900.3,3900.3,14470],["2007-11-14",4093.39,4093.39,3861.69,4093.39,10550],["2007-11-15",3977.54,4054.77,3900.3,3938.92,15050],["2007-11-16",3784.45,4054.77,3784.45,4054.77,1620],["2007-11-19",3900.3,4016.15,3900.3,4016.15,2520],["2007-11-20",3938.92,3938.92,3938.92,3938.92,1300],["2007-11-21",3784.45,3823.07,3784.45,3784.45,3700],["2007-11-22",3823.07,3900.3,3823.07,3861.69,3070],["2007-11-23",3861.69,3861.69,3784.45,3784.45,4000],["2007-11-26",3938.92,3938.92,3938.92,3938.92,2390],["2007-11-27",4132.0,4132.0,3900.3,3900.3,5000],["2007-11-28",3938.92,4016.15,3938.92,4016.15,2530],["2007-11-29",3977.54,4016.15,3938.92,4016.15,2700],["2007-11-30",3938.92,3977.54,3938.92,3977.54,1920],["2007-12-03",4093.39,4132.0,4093.39,4093.39,8370],["2007-12-04",4170.62,4170.62,4093.39,4093.39,6900],["2007-12-05",4132.0,4132.0,4132.0,4132.0,410],["2007-12-06",4054.77,4132.0,4016.15,4132.0,2450],["2007-12-07",4016.15,4093.39,4016.15,4093.39,3300],["2007-12-10",3977.54,4016.15,3938.92,3977.54,12070],["2007-12-11",3977.54,3977.54,3900.3,3900.3,4660],["2007-12-12",3861.69,4054.77,3861.69,4054.77,2050],["2007-12-13",3861.69,3861.69,3861.69,3861.69,7600],["2007-12-14",3784.45,3784.45,3784.45,3784.45,5740],["2007-12-17",3784.45,3900.3,3784.45,3900.3,2120],["2007-12-18",3900.3,3900.3,3823.07,3823.07,3070],["2007-12-19",3900.3,3938.92,3861.69,3861.69,8070],["2007-12-20",3938.92,3938.92,3714.94,3714.94,5550],["2007-12-21",3861.69,3900.3,3823.07,3861.69,2250],["2007-12-24",4054.77,4054.77,3861.69,3861.69,1010],["2007-12-26",3707.22,3707.22,3707.22,3707.22,1500],["2007-12-27",3599.09,3853.96,3599.09,3853.96,1220],["2007-12-28",3784.45,3938.92,3745.83,3938.92,220],["2008-01-02",3784.45,3784.45,3745.83,3745.83,1680],["2008-01-03",3776.73,3776.73,3691.77,3691.77,5370],["2008-01-04",3629.98,3707.22,3629.98,3629.98,640],["2008-01-07",3467.79,3467.79,3452.35,3452.35,850],["2008-01-08",3475.52,3514.13,3475.52,3475.52,970],["2008-01-09",3475.52,3629.98,3359.67,3629.98,1470],["2008-01-10",3452.35,3452.35,3452.35,3452.35,4410],["2008-01-11",3290.16,3436.9,3290.16,3436.9,1100],["2008-01-14",3274.71,3282.43,3266.99,3266.99,3340],["2008-01-15",3104.8,3104.8,3104.8,3104.8,5110],["2008-01-16",3259.26,3259.26,3259.26,3259.26,40],["2008-01-17",3259.26,3328.77,3243.82,3243.82,5980],["2008-01-18",3243.82,3243.82,3089.35,3243.82,3160],["2008-01-22",3081.62,3205.2,3081.62,3081.62,2100],["2008-01-23",2934.88,2934.88,2934.88,2934.88,1610],["2008-01-24",2788.14,2934.88,2788.14,2788.14,14940],["2008-01-25",2927.16,2927.16,2656.84,2927.16,5510],["2008-01-28",2788.14,3012.11,2788.14,3012.11,1660],["2008-01-29",3081.62,3081.62,3050.73,3050.73,3960],["2008-01-30",3197.48,3197.48,3197.48,3197.48,520],["2008-01-31",3205.2,3344.22,3089.35,3344.22,3090],["2008-02-01",3475.52,3475.52,3243.82,3251.54,2730],["2008-02-12",3243.82,3243.82,3243.82,3243.82,300],["2008-02-13",3127.97,3243.82,3127.97,3236.09,1010],["2008-02-14",3089.35,3243.82,3089.35,3089.35,1820],["2008-02-15",3205.2,3205.2,3127.97,3205.2,1420],["2008-02-18",3166.58,3166.58,3050.73,3050.73,3030],["2008-02-19",2903.99,3050.73,2903.99,3050.73,1580],["2008-02-20",2903.99,2927.16,2903.99,2903.99,7100],["2008-02-21",2764.97,2764.97,2764.97,2764.97,480],["2008-02-22",2633.67,2633.67,2633.67,2633.67,1680],["2008-02-25",2703.18,2703.18,2703.18,2703.18,1980],["2008-02-26",2703.18,2703.18,2571.88,2571.88,1680],["2008-02-27",2448.31,2471.48,2448.31,2448.31,7540],["2008-02-28",2394.24,2394.24,2332.46,2332.46,5750],["2008-02-29",2394.24,2394.24,2332.46,2394.24,22460],["2008-03-03",2394.24,2394.24,2278.39,2278.39,12240],["2008-03-04",2170.27,2170.27,2170.27,2170.27,25480],["2008-03-05",2062.14,2085.31,2062.14,2085.31,4760],["2008-03-06",2185.71,2185.71,2185.71,2185.71,920],["2008-03-07",2239.78,2293.84,2239.78,2293.84,2110],["2008-03-10",2401.97,2401.97,2317.01,2355.63,13890],["2008-03-11",2355.63,2355.63,2270.67,2270.67,10700],["2008-03-12",2270.67,2378.8,2270.67,2371.07,6000],["2008-03-13",2371.07,2371.07,2278.39,2355.63,10550],["2008-03-14",2471.48,2471.48,2324.73,2324.73,4000],["2008-03-17",2208.88,2317.01,2208.88,2317.01,1110],["2008-03-18",2201.16,2201.16,2201.16,2201.16,6000],["2008-03-19",2131.65,2131.65,2123.93,2123.93,4490],["2008-03-20",2023.52,2162.54,2023.52,2162.54,410],["2008-03-21",2162.54,2162.54,2054.42,2054.42,8340],["2008-03-24",1954.01,1954.01,1954.01,1954.01,6000],["2008-03-25",1869.06,1869.06,1869.06,1869.06,170],["2008-03-26",1807.27,1961.74,1807.27,1961.74,810],["2008-03-28",1977.18,1977.18,1977.18,1977.18,10],["2008-03-31",1992.63,1992.63,1992.63,1992.63,650],["2008-04-01",2008.08,2008.08,2008.08,2008.08,8340],["2008-04-02",2023.52,2023.52,2023.52,2023.52,10],["2008-04-03",2038.97,2038.97,2038.97,2038.97,10],["2008-04-04",2054.42,2054.42,2054.42,2054.42,1300],["2008-04-07",2093.03,2093.03,2093.03,2093.03,10],["2008-04-08",2131.65,2131.65,2123.93,2123.93,17910],["2008-04-09",2085.31,2123.93,2085.31,2085.31,800],["2008-04-10",2046.69,2046.69,2046.69,2046.69,3100],["2008-04-11",2008.08,2008.08,2008.08,2008.08,3000],["2008-04-16",1969.46,1969.46,1969.46,1969.46,1100],["2008-04-17",2008.08,2008.08,2008.08,2008.08,410],["2008-04-18",1969.46,1969.46,1969.46,1969.46,50],["2008-04-21",2008.08,2008.08,2008.08,2008.08,1010],["2008-04-22",2046.69,2046.69,2046.69,2046.69,9980],["2008-04-23",2085.31,2085.31,2085.31,2085.31,360],["2008-04-24",2123.93,2123.93,2108.48,2123.93,3480],["2008-04-25",2162.54,2162.54,2162.54,2162.54,2360],["2008-04-28",2162.54,2162.54,2123.93,2123.93,5260],["2008-04-29",2154.82,2154.82,2085.31,2085.31,3010],["2008-05-05",2085.31,2085.31,2085.31,2085.31,0],["2008-05-06",2046.69,2046.69,2046.69,2046.69,5010],["2008-05-07",2008.08,2008.08,2008.08,2008.08,4310],["2008-05-08",1969.46,1969.46,1969.46,1969.46,3000],["2008-05-09",1930.84,1930.84,1930.84,1930.84,2700],["2008-05-12",1892.23,1892.23,1892.23,1892.23,10],["2008-05-13",1861.33,1861.33,1861.33,1861.33,500],["2008-05-14",1830.44,1830.44,1830.44,1830.44,2500],["2008-05-15",1799.55,1799.55,1799.55,1799.55,10],["2008-05-16",1768.65,1768.65,1768.65,1768.65,2400],["2008-05-19",1737.76,1737.76,1737.76,1737.76,2180],["2008-05-20",1706.86,1706.86,1706.86,1706.86,2820],["2008-05-21",1675.97,1675.97,1675.97,1675.97,1740],["2008-05-22",1706.86,1706.86,1645.08,1645.08,240],["2008-05-23",1614.18,1614.18,1614.18,1614.18,260],["2008-05-26",1614.18,1614.18,1614.18,1614.18,0],["2008-05-30",1645.08,1645.08,1645.08,1645.08,90],["2008-06-02",1614.18,1614.18,1614.18,1614.18,2000],["2008-06-03",1583.29,1583.29,1583.29,1583.29,3490],["2008-06-04",1552.4,1552.4,1552.4,1552.4,20],["2008-06-05",1521.5,1583.29,1521.5,1583.29,2040],["2008-06-06",1552.4,1552.4,1552.4,1552.4,140],["2008-06-09",1552.4,1552.4,1552.4,1552.4,0],["2008-06-10",1544.67,1583.29,1544.67,1583.29,1750],["2008-06-11",1614.18,1614.18,1614.18,1614.18,850],["2008-06-12",1583.29,1645.08,1583.29,1645.08,1730],["2008-06-13",1675.97,1675.97,1675.97,1675.97,490],["2008-06-16",1706.86,1706.86,1645.08,1645.08,1510],["2008-06-17",1675.97,1675.97,1675.97,1675.97,1050],["2008-06-18",1706.86,1706.86,1706.86,1706.86,20],["2008-06-19",1660.52,1753.21,1660.52,1753.21,600],["2008-06-20",1706.86,1776.38,1706.86,1776.38,400],["2008-06-23",1776.38,1822.72,1776.38,1822.72,600],["2008-06-24",1876.78,1876.78,1768.65,1853.61,80],["2008-06-25",1907.67,1907.67,1907.67,1907.67,120],["2008-06-26",1930.84,1954.01,1853.61,1954.01,460],["2008-06-27",1954.01,1954.01,1930.84,1930.84,1020],["2008-06-30",1923.12,1923.12,1923.12,1923.12,60],["2008-07-01",1869.06,1923.12,1869.06,1923.12,2270],["2008-07-02",1930.84,1969.46,1930.84,1961.74,850],["2008-07-03",1961.74,1961.74,1930.84,1961.74,3570],["2008-07-04",1961.74,2008.08,1961.74,2008.08,1650],["2008-07-07",2008.08,2008.08,1954.01,1954.01,3050],["2008-07-08",1899.95,1899.95,1899.95,1899.95,200],["2008-07-09",1845.89,1930.84,1845.89,1930.84,1050],["2008-07-10",1969.46,1969.46,1961.74,1961.74,1100],["2008-07-11",1961.74,2008.08,1961.74,2008.08,1400],["2008-07-14",1954.01,2062.14,1954.01,1969.46,3130],["2008-07-15",2008.08,2023.52,2008.08,2023.52,620],["2008-07-16",2077.59,2077.59,2023.52,2077.59,1120],["2008-07-17",2015.8,2077.59,2015.8,2023.52,780],["2008-07-18",1969.46,1969.46,1969.46,1969.46,100],["2008-07-21",1969.46,1969.46,1969.46,1969.46,0],["2008-07-22",1915.4,1915.4,1915.4,1915.4,10],["2008-07-23",1861.33,1861.33,1861.33,1861.33,100],["2008-07-24",1807.27,1807.27,1807.27,1807.27,10],["2008-07-25",1753.21,1753.21,1753.21,1753.21,10],["2008-07-28",1706.86,1706.86,1706.86,1706.86,20],["2008-07-29",1660.52,1660.52,1660.52,1660.52,3800],["2008-07-30",1621.91,1621.91,1614.18,1614.18,1410],["2008-07-31",1660.52,1660.52,1660.52,1660.52,120],["2008-08-01",1706.86,1706.86,1706.86,1706.86,1100],["2008-08-04",1753.21,1753.21,1753.21,1753.21,10],["2008-08-05",1799.55,1799.55,1799.55,1799.55,5120],["2008-08-06",1845.89,1845.89,1845.89,1845.89,3420],["2008-08-07",1899.95,1899.95,1899.95,1899.95,1580],["2008-08-08",1954.01,1954.01,1954.01,1954.01,1040],["2008-08-11",2008.08,2008.08,2008.08,2008.08,4000],["2008-08-12",2062.14,2062.14,2062.14,2062.14,2000],["2008-08-13",2000.35,2008.08,2000.35,2008.08,3630],["2008-08-14",2066.22,2066.22,2066.22,2066.22,5700],["2008-08-15",2122.82,2122.82,2122.82,2122.82,1000],["2008-08-18",2217.17,2226.61,2217.17,2226.61,1760],["2008-08-19",2320.95,2320.95,2320.95,2320.95,1100],["2008-08-20",2358.69,2358.69,2207.74,2207.74,300],["2008-08-21",2103.95,2103.95,2103.95,2103.95,4500],["2008-08-22",2000.17,2122.82,2000.17,2000.17,6950],["2008-08-25",2000.17,2094.52,1905.82,2094.52,2400],["2008-08-26",2198.3,2198.3,2198.3,2198.3,1130],["2008-08-27",2198.3,2292.65,2094.52,2094.52,2400],["2008-08-28",2000.17,2170.0,2000.17,2160.56,2260],["2008-08-29",2056.78,2217.17,2056.78,2066.22,1790],["2008-09-03",2160.56,2160.56,2160.56,2160.56,2280],["2008-09-04",2264.35,2264.35,2217.17,2217.17,810],["2008-09-05",2113.39,2264.35,2113.39,2254.91,1640],["2008-09-08",2151.13,2264.35,2151.13,2264.35,1870],["2008-09-09",2311.52,2377.56,2311.52,2377.56,7500],["2008-09-10",2490.78,2490.78,2377.56,2453.04,9250],["2008-09-11",2453.04,2537.95,2453.04,2537.95,1270],["2008-09-12",2415.3,2415.3,2415.3,2415.3,10],["2008-09-15",2528.52,2528.52,2528.52,2528.52,30],["2008-09-16",2528.52,2528.52,2405.87,2519.08,220],["2008-09-17",2396.43,2396.43,2396.43,2396.43,820],["2008-09-18",2283.21,2283.21,2283.21,2283.21,10],["2008-09-19",2396.43,2396.43,2217.17,2396.43,1200],["2008-09-22",2396.43,2509.65,2396.43,2509.65,14720],["2008-09-23",2622.87,2622.87,2387.0,2387.0,1810],["2008-09-24",2500.21,2500.21,2500.21,2500.21,10],["2008-09-25",2377.56,2377.56,2377.56,2377.56,370],["2008-09-26",2358.69,2424.74,2358.69,2368.13,1090],["2008-09-29",2453.04,2453.04,2443.61,2443.61,110],["2008-09-30",2556.82,2556.82,2330.39,2405.87,3140],["2008-10-01",2292.65,2453.04,2292.65,2434.17,860],["2008-10-02",2434.17,2434.17,2339.82,2339.82,600],["2008-10-03",2226.61,2226.61,2226.61,2226.61,600],["2008-10-06",2122.82,2292.65,2122.82,2292.65,330],["2008-10-07",2179.43,2179.43,2179.43,2179.43,100],["2008-10-08",2075.65,2075.65,2075.65,2075.65,10],["2008-10-09",1971.87,1971.87,1971.87,1971.87,1750],["2008-10-10",1886.95,1886.95,1877.52,1877.52,690],["2008-10-13",1792.61,1792.61,1792.61,1792.61,350],["2008-10-14",1877.52,1877.52,1877.52,1877.52,990],["2008-10-15",1802.04,1934.13,1792.61,1934.13,450],["2008-10-16",1839.78,2028.48,1839.78,1971.87,130],["2008-10-17",1981.3,1981.3,1981.3,1981.3,20],["2008-10-20",1981.3,2075.65,1981.3,2075.65,100],["2008-10-21",1971.87,2103.95,1971.87,1971.87,660],["2008-10-22",2009.61,2028.48,1877.52,1877.52,1180],["2008-10-23",1792.61,1962.43,1792.61,1886.95,440],["2008-10-24",1886.95,1886.95,1886.95,1886.95,0],["2008-10-27",1792.61,1915.26,1792.61,1915.26,1520],["2008-10-28",1820.91,1886.95,1820.91,1886.95,200],["2008-10-29",1962.43,1962.43,1962.43,1962.43,10],["2008-10-30",2028.48,2028.48,2009.61,2009.61,130],["2008-10-31",1915.26,2000.17,1915.26,1981.3,330],["2008-11-03",1886.95,1886.95,1886.95,1886.95,600],["2008-11-04",1792.61,1886.95,1792.61,1886.95,120],["2008-11-05",1792.61,1877.52,1792.61,1877.52,190],["2008-11-06",1792.61,1792.61,1792.61,1792.61,500],["2008-11-07",1717.13,1839.78,1707.69,1792.61,1130],["2008-11-10",1707.69,1707.69,1707.69,1707.69,720],["2008-11-11",1707.69,1707.69,1622.78,1622.78,1500],["2008-11-12",1698.26,1698.26,1556.74,1556.74,1290],["2008-11-13",1490.69,1556.74,1490.69,1556.74,1200],["2008-11-14",1613.35,1632.22,1500.13,1500.13,850],["2008-11-17",1443.52,1566.17,1443.52,1566.17,5500],["2008-11-18",1641.65,1641.65,1528.43,1613.35,3580],["2008-11-19",1585.04,1613.35,1547.3,1613.35,1610],["2008-11-20",1688.82,1688.82,1556.74,1556.74,30],["2008-11-21",1603.91,1603.91,1509.56,1509.56,310],["2008-11-24",1443.52,1575.61,1443.52,1528.43,1040],["2008-11-25",1462.39,1528.43,1462.39,1462.39,430],["2008-11-26",1575.61,1575.61,1575.61,1575.61,10],["2008-11-27",1603.91,1603.91,1575.61,1575.61,50],["2008-11-28",1651.09,1651.09,1651.09,1651.09,630],["2008-12-01",1717.13,1717.13,1575.61,1698.26,3010],["2008-12-02",1698.26,1698.26,1698.26,1698.26,0],["2008-12-03",1613.35,1651.09,1613.35,1651.09,590],["2008-12-04",1651.09,1698.26,1651.09,1698.26,830],["2008-12-05",1698.26,1698.26,1698.26,1698.26,10],["2008-12-08",1698.26,1698.26,1698.26,1698.26,0],["2008-12-09",1613.35,1651.09,1613.35,1651.09,490],["2008-12-10",1575.61,1688.82,1575.61,1688.82,1040],["2008-12-11",1717.13,1717.13,1717.13,1717.13,10],["2008-12-12",1707.69,1717.13,1707.69,1717.13,7280],["2008-12-15",1717.56,1796.53,1717.56,1796.53,1430],["2008-12-16",1707.69,1707.69,1707.69,1707.69,200],["2008-12-17",1727.44,1776.79,1707.69,1776.79,680],["2008-12-18",1776.79,1776.79,1776.79,1776.79,0],["2008-12-19",1776.79,1776.79,1776.79,1776.79,10],["2008-12-22",1687.95,1865.63,1687.95,1865.63,1790],["2008-12-23",1806.4,1905.11,1796.53,1865.63,1520],["2008-12-24",1924.86,1924.86,1924.86,1924.86,10],["2008-12-25",1924.86,1924.86,1924.86,1924.86,0],["2008-12-26",1895.24,1895.24,1895.24,1895.24,100],["2008-12-29",1806.4,1806.4,1806.4,1806.4,10],["2008-12-30",1895.24,1895.24,1776.79,1776.79,160],["2008-12-31",1687.95,1855.76,1687.95,1776.79,1430],["2009-01-02",1776.79,1776.79,1776.79,1776.79,0],["2009-01-05",1776.79,1776.79,1776.79,1776.79,110],["2009-01-06",1737.31,1836.02,1737.31,1836.02,3050],["2009-01-07",1836.02,1836.02,1826.15,1836.02,100],["2009-01-08",1836.02,1836.02,1836.02,1836.02,0],["2009-01-09",1826.15,1865.63,1826.15,1865.63,900],["2009-01-12",1865.63,1865.63,1865.63,1865.63,0],["2009-01-13",1826.15,1954.47,1826.15,1924.86,210],["2009-01-14",1924.86,1924.86,1924.86,1924.86,0],["2009-01-15",1924.86,1924.86,1924.86,1924.86,0],["2009-01-16",1836.02,1836.02,1836.02,1836.02,10],["2009-01-19",1747.18,1875.5,1747.18,1865.63,1510],["2009-01-20",1776.79,1954.47,1776.79,1776.79,320],["2009-01-21",1776.79,1845.89,1776.79,1845.89,580],["2009-01-22",1757.05,1757.05,1757.05,1757.05,60],["2009-01-23",1776.79,1816.28,1678.08,1678.08,230],["2009-02-02",1727.44,1757.05,1727.44,1757.05,60],["2009-02-03",1678.08,1816.28,1678.08,1816.28,330],["2009-02-04",1727.44,1836.02,1727.44,1836.02,160],["2009-02-05",1836.02,1914.99,1836.02,1914.99,360],["2009-02-06",1826.15,1826.15,1826.15,1826.15,910],["2009-02-09",1757.05,1826.15,1737.31,1737.31,310],["2009-02-10",1658.34,1816.28,1658.34,1816.28,200],["2009-02-11",1806.4,1875.5,1806.4,1865.63,4820],["2009-02-12",1776.79,1914.99,1776.79,1865.63,780],["2009-02-13",1776.79,1924.86,1776.79,1924.86,200],["2009-02-16",1836.02,1974.21,1836.02,1974.21,170],["2009-02-17",1875.5,1924.86,1875.5,1924.86,90],["2009-02-18",1836.02,1836.02,1836.02,1836.02,40],["2009-02-19",1747.18,1836.02,1747.18,1836.02,230],["2009-02-20",1747.18,1836.02,1747.18,1836.02,40],["2009-02-23",1747.18,1776.79,1747.18,1776.79,60],["2009-02-24",1687.95,1727.44,1687.95,1727.44,70],["2009-02-25",1658.34,1727.44,1648.47,1727.44,2130],["2009-02-26",1727.44,1727.44,1648.47,1648.47,11520],["2009-02-27",1569.5,1628.73,1569.5,1628.73,5560],["2009-03-02",1707.69,1707.69,1707.69,1707.69,10],["2009-03-03",1786.66,1786.66,1776.79,1776.79,70],["2009-03-04",1766.92,1766.92,1687.95,1687.95,250],["2009-03-05",1697.82,1697.82,1608.98,1608.98,430],["2009-03-06",1539.89,1678.08,1539.89,1678.08,1460],["2009-03-09",1658.34,1678.08,1628.73,1678.08,2010],["2009-03-10",1757.05,1757.05,1757.05,1757.05,3240],["2009-03-11",1776.79,1796.53,1776.79,1796.53,40],["2009-03-12",1707.69,1845.89,1707.69,1766.92,2560],["2009-03-13",1687.95,1687.95,1687.95,1687.95,660],["2009-03-16",1757.05,1757.05,1628.73,1757.05,240],["2009-03-17",1727.44,1806.4,1727.44,1776.79,5040],["2009-03-18",1816.28,1836.02,1796.53,1796.53,5920],["2009-03-19",1707.69,1707.69,1707.69,1707.69,540],["2009-03-20",1707.69,1707.69,1707.69,1707.69,0],["2009-03-23",1648.47,1648.47,1628.73,1628.73,420],["2009-03-24",1608.98,1687.95,1608.98,1687.95,4270],["2009-03-25",1717.56,1717.56,1678.08,1697.82,5040],["2009-03-26",1697.82,1717.56,1697.82,1717.56,1240],["2009-03-27",1737.31,1737.31,1717.56,1717.56,130],["2009-03-30",1717.56,1717.56,1717.56,1717.56,10],["2009-03-31",1678.08,1678.08,1638.6,1638.6,1010],["2009-04-01",1678.08,1678.08,1668.21,1668.21,180],["2009-04-02",1638.6,1678.08,1638.6,1678.08,110],["2009-04-03",1678.08,1747.18,1618.85,1747.18,1700],["2009-04-07",1678.08,1766.92,1678.08,1766.92,1810],["2009-04-08",1717.56,1766.92,1697.82,1766.92,2990],["2009-04-09",1766.92,1766.92,1766.92,1766.92,0],["2009-04-10",1766.92,1836.02,1757.05,1836.02,5740],["2009-04-13",1826.15,1826.15,1776.79,1796.53,6160],["2009-04-14",1727.44,1875.5,1727.44,1875.5,5240],["2009-04-15",1875.5,1875.5,1875.5,1875.5,10],["2009-04-16",1875.5,1875.5,1786.66,1786.66,5400],["2009-04-17",1717.56,1865.63,1697.82,1697.82,5700],["2009-04-20",1628.73,1776.79,1628.73,1628.73,1610],["2009-04-21",1559.63,1678.08,1559.63,1678.08,1170],["2009-04-22",1757.05,1757.05,1599.11,1747.18,1780],["2009-04-23",1668.21,1747.18,1668.21,1668.21,870],["2009-04-24",1589.24,1589.24,1589.24,1589.24,1170],["2009-04-27",1668.21,1668.21,1668.21,1668.21,140],["2009-04-28",1727.44,1727.44,1727.44,1727.44,10],["2009-04-29",1648.47,1648.47,1648.47,1648.47,580],["2009-05-04",1648.47,1727.44,1648.47,1727.44,7410],["2009-05-05",1796.53,1806.4,1737.31,1806.4,6250],["2009-05-06",1717.56,1826.15,1717.56,1826.15,100],["2009-05-07",1914.99,1914.99,1717.56,1717.56,3240],["2009-05-08",1717.56,1875.5,1717.56,1806.4,700],["2009-05-11",1895.24,1895.24,1895.24,1895.24,7760],["2009-05-12",1875.5,1875.5,1875.5,1875.5,20],["2009-05-13",1786.66,1865.63,1786.66,1865.63,6030],["2009-05-14",1885.37,1954.47,1885.37,1905.11,120],["2009-05-15",1845.89,1974.21,1826.15,1924.86,10510],["2009-05-18",1845.89,2013.7,1845.89,1855.76,5360],["2009-05-19",1875.5,1924.86,1875.5,1914.99,830],["2009-05-20",1974.21,1974.21,1974.21,1974.21,500],["2009-05-21",1895.24,1993.95,1895.24,1974.21,5390],["2009-05-22",1895.24,2072.92,1895.24,2072.92,670],["2009-05-25",2063.05,2072.92,2063.05,2072.92,660],["2009-05-26",2072.92,2072.92,2063.05,2063.05,2920],["2009-05-27",1964.34,2161.76,1964.34,2122.28,2300],["2009-05-28",2072.92,2072.92,2072.92,2072.92,1040],["2009-05-29",2072.92,2072.92,2072.92,2072.92,80],["2009-06-01",2063.05,2063.05,1974.21,1974.21,1620],["2009-06-02",2072.92,2072.92,1924.86,2063.05,5340],["2009-06-03",1964.34,2122.28,1964.34,2122.28,2040],["2009-06-04",2023.57,2112.41,2023.57,2043.31,3910],["2009-06-05",2122.28,2142.02,2072.92,2142.02,9010],["2009-06-08",2240.73,2240.73,2240.73,2240.73,10640],["2009-06-09",2319.7,2319.7,2151.89,2151.89,0],["2009-06-22",2290.09,2290.09,2142.02,2142.02,5200],["2009-06-23",2033.44,2033.44,2033.44,2033.44,3100],["2009-06-24",2171.63,2171.63,1974.21,2171.63,1500],["2009-06-25",2181.5,2181.5,2181.5,2181.5,100],["2009-06-26",2201.25,2201.25,2201.25,2201.25,1000],["2009-06-29",2230.86,2230.86,2053.18,2053.18,5100],["2009-06-30",2191.38,2191.38,1974.21,1974.21,2200],["2009-07-01",2122.28,2122.28,1845.89,1845.89,1300],["2009-07-02",1984.08,1984.08,1984.08,1984.08,100],["2009-07-03",2063.05,2063.05,1845.89,1845.89,1800],["2009-07-06",1974.21,1974.21,1974.21,1974.21,100],["2009-07-07",2053.18,2053.18,2053.18,2053.18,100],["2009-07-08",1974.21,1984.08,1914.99,1914.99,1200],["2009-07-09",2053.18,2053.18,2053.18,2053.18,100],["2009-07-10",2181.5,2181.5,2181.5,2181.5,100],["2009-07-13",2309.83,2309.83,2309.83,2309.83,100],["2009-07-14",2151.89,2151.89,2151.89,2151.89,100],["2009-07-15",2161.76,2161.76,2003.83,2003.83,3300],["2009-07-16",2142.02,2142.02,1865.63,1865.63,200],["2009-07-17",2003.83,2003.83,2003.83,2003.83,0],["2009-07-20",2132.15,2132.15,2132.15,2132.15,100],["2009-07-21",2280.22,2280.22,1984.08,1984.08,600],["2009-07-22",2161.76,2161.76,2161.76,2161.76,100],["2009-07-23",2161.76,2161.76,2161.76,2161.76,0],["2009-07-24",2220.99,2220.99,2122.28,2211.12,5400],["2009-07-27",2201.25,2201.25,2201.25,2201.25,100],["2009-07-28",2201.25,2201.25,2201.25,2201.25,100],["2009-07-29",2201.25,2201.25,2201.25,2201.25,0],["2009-07-30",2053.18,2053.18,2053.18,2053.18,2100],["2009-07-31",2171.63,2171.63,2171.63,2171.63,100],["2009-08-03",2122.28,2220.99,2122.28,2171.63,12600],["2009-08-04",2171.63,2171.63,2151.89,2151.89,4000],["2009-08-05",2023.57,2023.57,2023.57,2023.57,200],["2009-08-06",1885.37,1885.37,1885.37,1885.37,400],["2009-08-07",1845.89,2013.7,1845.89,2013.7,1200],["2009-08-10",1974.21,1974.21,1974.21,1974.21,100],["2009-08-11",2112.41,2112.41,1875.5,1875.5,500],["2009-08-12",2063.05,2063.05,2063.05,2063.05,0],["2009-08-13",2124.33,2124.33,2124.33,2124.33,100],["2009-08-14",2022.2,2022.2,2022.2,2022.2,1500],["2009-08-17",2022.2,2022.2,1899.64,1899.64,600],["2009-08-18",1838.36,1838.36,1838.36,1838.36,200],["2009-08-19",1858.79,1858.79,1858.79,1858.79,1200],["2009-08-20",1858.79,1858.79,1858.79,1858.79,0],["2009-08-21",1848.58,1981.35,1848.58,1981.35,600],["2009-08-24",1991.56,1991.56,1991.56,1991.56,200],["2009-08-25",2001.77,2001.77,2001.77,2001.77,1600],["2009-08-26",2042.63,2134.54,2042.63,2134.54,400],["2009-08-27",2144.76,2144.76,2144.76,2144.76,200],["2009-08-28",2195.82,2246.89,2195.82,2246.89,10000],["2009-08-31",2338.81,2338.81,2297.95,2338.81,1000],["2009-09-01",2430.72,2430.72,2430.72,2430.72,100],["2009-09-03",2461.36,2461.36,2461.36,2461.36,200],["2009-09-04",2461.36,2461.36,2461.36,2461.36,0],["2009-09-07",2451.15,2553.28,2451.15,2471.58,6200],["2009-09-08",2349.02,2532.86,2349.02,2532.86,700],["2009-09-09",2267.31,2471.58,2267.31,2471.58,300],["2009-09-10",2451.15,2502.22,2451.15,2492.0,3800],["2009-09-11",2308.17,2655.41,2308.17,2655.41,2600],["2009-09-14",2257.1,2583.92,2257.1,2583.92,900],["2009-09-15",2655.41,2655.41,2655.41,2655.41,100],["2009-09-16",2808.61,2808.61,2808.61,2808.61,200],["2009-09-17",2614.56,2614.56,2614.56,2614.56,700],["2009-09-18",2614.56,2614.56,2614.56,2614.56,1000],["2009-09-21",2757.54,2788.18,2757.54,2788.18,8700],["2009-09-22",2737.12,2972.02,2737.12,2961.81,3000],["2009-09-23",2972.02,2972.02,2972.02,2972.02,100],["2009-09-24",2961.81,3176.28,2961.81,3053.73,1900],["2009-09-25",3063.94,3063.94,3053.73,3053.73,2400],["2009-09-28",3074.15,3257.99,3074.15,3257.99,300],["2009-09-29",3217.14,3247.77,3217.14,3247.77,600],["2009-09-30",3227.35,3227.35,3227.35,3227.35,0],["2009-10-01",3227.35,3227.35,3227.35,3227.35,0],["2009-10-02",3227.35,3227.35,3227.35,3227.35,0],["2009-10-05",3227.35,3227.35,3227.35,3227.35,0],["2009-10-06",3227.35,3227.35,3227.35,3227.35,0],["2009-10-07",3227.35,3370.33,3227.35,3370.33,500],["2009-10-08",3278.41,3278.41,3278.41,3278.41,0],["2009-10-09",3278.41,3278.41,3278.41,3278.41,0],["2009-10-12",3288.63,3288.63,3278.41,3278.41,500],["2009-10-13",3288.63,3288.63,3288.63,3288.63,0],["2009-10-14",3472.46,3472.46,3360.12,3360.12,1900],["2009-10-15",3431.61,3431.61,3431.61,3431.61,0],["2009-10-16",3656.3,3656.3,3421.4,3574.59,3100],["2009-10-19",3574.59,3717.58,3574.59,3707.37,5400],["2009-10-20",3829.92,3829.92,3829.92,3829.92,200],["2009-10-21",3829.92,3829.92,3829.92,3829.92,0],["2009-10-22",3829.92,3829.92,3829.92,3829.92,0],["2009-10-23",3829.92,3829.92,3829.92,3829.92,0],["2009-10-26",3829.92,3829.92,3829.92,3829.92,0],["2009-10-27",4085.25,4085.25,3819.71,3819.71,1700],["2009-10-28",3574.59,3574.59,3574.59,3574.59,100],["2009-10-29",3574.59,3574.59,3574.59,3574.59,0],["2009-10-30",3462.25,3462.25,3462.25,3462.25,200],["2009-11-02",3462.25,3462.25,3462.25,3462.25,0],["2009-11-03",3462.25,3462.25,3462.25,3462.25,0],["2009-11-04",3462.25,3462.25,3462.25,3462.25,0],["2009-11-05",3462.25,3462.25,3462.25,3462.25,0],["2009-11-06",3257.99,3257.99,3247.77,3247.77,200],["2009-11-09",3482.68,3482.68,3217.14,3217.14,400],["2009-11-10",3349.91,3349.91,3349.91,3349.91,0],["2009-11-11",3125.22,3125.22,3125.22,3125.22,200],["2009-11-12",2931.17,2931.17,2910.74,2910.74,1700],["2009-11-13",2716.69,2757.54,2716.69,2716.69,2300],["2009-11-16",2543.07,2655.41,2543.07,2655.41,1900],["2009-11-17",2655.41,2757.54,2655.41,2757.54,2200],["2009-11-18",2665.63,2665.63,2655.41,2655.41,1700],["2009-11-19",2614.56,2614.56,2553.28,2614.56,2600],["2009-11-20",2655.41,2737.12,2655.41,2737.12,1200],["2009-11-23",2859.68,2859.68,2859.68,2859.68,100],["2009-11-24",2961.81,2961.81,2665.63,2665.63,700],["2009-11-25",2757.54,2757.54,2757.54,2757.54,100],["2009-11-26",2757.54,2757.54,2757.54,2757.54,0],["2009-11-27",2757.54,2757.54,2757.54,2757.54,0],["2009-11-30",2757.54,2757.54,2757.54,2757.54,0],["2009-12-01",2706.48,2757.54,2706.48,2757.54,4300],["2009-12-02",2757.54,2757.54,2757.54,2757.54,0],["2009-12-03",2757.54,2757.54,2757.54,2757.54,0],["2009-12-04",2757.54,2757.54,2757.54,2757.54,0],["2009-12-07",2757.54,2757.54,2757.54,2757.54,0],["2009-12-08",2757.54,2757.54,2757.54,2757.54,0],["2009-12-09",2757.54,2757.54,2757.54,2757.54,0],["2009-12-10",2757.54,2757.54,2757.54,2757.54,0],["2009-12-11",2757.54,2757.54,2757.54,2757.54,0],["2009-12-14",2757.54,2757.54,2757.54,2757.54,0],["2009-12-15",2757.54,2757.54,2757.54,2757.54,0],["2009-12-16",2573.71,2573.71,2573.71,2573.71,100],["2009-12-17",2573.71,2573.71,2573.71,2573.71,0],["2009-12-18",2706.48,2706.48,2706.48,2706.48,200],["2009-12-21",2553.28,2553.28,2522.64,2522.64,1600],["2009-12-22",2716.69,2716.69,2369.45,2369.45,900],["2009-12-23",2553.28,2573.71,2553.28,2573.71,200],["2009-12-24",2716.69,2716.69,2716.69,2716.69,100],["2009-12-25",2757.54,2757.54,2757.54,2757.54,100],["2009-12-28",2798.4,2798.4,2798.4,2798.4,100],["2009-12-29",2798.4,2798.4,2798.4,2798.4,0],["2009-12-30",2859.68,2859.68,2859.68,2859.68,100],["2009-12-31",2706.48,2706.48,2665.63,2665.63,1900],["2010-01-04",2502.22,2869.89,2502.22,2869.89,1900],["2010-01-05",2920.95,2920.95,2757.54,2757.54,6900],["2010-01-06",3012.87,3012.87,2859.68,2859.68,1000],["2010-01-07",2890.32,2890.32,2869.89,2869.89,3900],["2010-01-08",2686.05,2696.27,2686.05,2696.27,1000],["2010-01-11",2696.27,2696.27,2696.27,2696.27,0],["2010-01-12",2604.35,2604.35,2512.43,2512.43,5500],["2010-01-13",2645.2,2645.2,2645.2,2645.2,100],["2010-01-14",2818.82,2818.82,2818.82,2818.82,100],["2010-01-15",3012.87,3012.87,3012.87,3012.87,100],["2010-01-18",3166.07,3166.07,3166.07,3166.07,100],["2010-01-19",3166.07,3166.07,3166.07,3166.07,0],["2010-01-20",3166.07,3166.07,3166.07,3166.07,0],["2010-01-21",3380.55,3380.55,2951.59,2951.59,1100],["2010-01-22",3063.94,3063.94,2788.18,2788.18,900],["2010-01-25",2624.77,2624.77,2624.77,2624.77,100],["2010-01-26",2788.18,2788.18,2461.36,2788.18,300],["2010-01-27",2859.68,2859.68,2859.68,2859.68,100],["2010-01-28",3053.73,3053.73,2665.63,2665.63,700],["2010-01-29",2532.86,2532.86,2532.86,2532.86,4900],["2010-02-01",2706.48,2706.48,2706.48,2706.48,100],["2010-02-02",2859.68,2859.68,2859.68,2859.68,200],["2010-02-03",2665.63,2665.63,2665.63,2665.63,200],["2010-02-04",2747.33,2747.33,2747.33,2747.33,100],["2010-02-05",2747.33,2747.33,2747.33,2747.33,0],["2010-02-08",2563.5,2563.5,2563.5,2563.5,200],["2010-02-09",2737.12,2737.12,2737.12,2737.12,100],["2010-02-10",2737.12,2737.12,2737.12,2737.12,0],["2010-02-11",2831.5,2831.5,2831.5,2831.5,100],["2010-02-12",2789.55,2789.55,2789.55,2789.55,100],["2010-02-22",2789.55,2789.55,2789.55,2789.55,0],["2010-02-23",2789.55,2789.55,2789.55,2789.55,0],["2010-02-24",2789.55,2789.55,2789.55,2789.55,0],["2010-02-25",2789.55,2789.55,2789.55,2789.55,0],["2010-02-26",2789.55,2789.55,2789.55,2789.55,0],["2010-03-01",2789.55,2789.55,2789.55,2789.55,0],["2010-03-02",2789.55,2789.55,2789.55,2789.55,0],["2010-03-03",2789.55,2789.55,2789.55,2789.55,0],["2010-03-04",2789.55,2789.55,2789.55,2789.55,500],["2010-03-05",2600.79,2611.27,2600.79,2600.79,4200],["2010-03-08",2758.09,2758.09,2758.09,2758.09,1000],["2010-03-09",2758.09,2758.09,2758.09,2758.09,0],["2010-03-10",2569.33,2569.33,2569.33,2569.33,1300],["2010-03-11",2590.3,2590.3,2569.33,2569.33,4000],["2010-03-12",2422.51,2758.09,2422.51,2758.09,200],["2010-03-15",2768.58,2768.58,2768.58,2768.58,1100],["2010-03-16",2579.81,2579.81,2579.81,2579.81,3000],["2010-03-17",2579.81,2579.81,2579.81,2579.81,0],["2010-03-18",2401.53,2422.51,2401.53,2422.51,3600],["2010-03-19",2516.89,2579.81,2516.89,2579.81,400],["2010-03-22",2391.05,2391.05,2370.07,2370.07,800],["2010-03-23",2244.23,2370.07,2244.23,2307.15,5700],["2010-03-24",2275.69,2275.69,2275.69,2275.69,500],["2010-03-25",2412.02,2412.02,2412.02,2412.02,100],["2010-03-26",2359.58,2558.84,2359.58,2558.84,900],["2010-03-29",2642.73,2642.73,2642.73,2642.73,100],["2010-03-30",2705.66,2705.66,2464.46,2464.46,5000],["2010-03-31",2474.94,2474.94,2474.94,2474.94,0],["2010-04-01",2590.3,2590.3,2590.3,2590.3,100],["2010-04-02",2590.3,2590.3,2590.3,2590.3,200],["2010-04-05",2590.3,2590.3,2590.3,2590.3,0],["2010-04-06",2590.3,2590.3,2590.3,2590.3,0],["2010-04-07",2412.02,2412.02,2412.02,2412.02,6100],["2010-04-08",2412.02,2412.02,2412.02,2412.02,0],["2010-04-09",2244.23,2506.4,2244.23,2506.4,1700],["2010-04-12",2359.58,2359.58,2359.58,2359.58,100],["2010-04-13",2359.58,2359.58,2359.58,2359.58,900],["2010-04-14",2317.64,2317.64,2317.64,2317.64,100],["2010-04-15",2307.15,2359.58,2307.15,2359.58,2600],["2010-04-16",2359.58,2474.94,2359.58,2474.94,7000],["2010-04-19",2621.76,2621.76,2317.64,2611.27,3700],["2010-04-20",2558.84,2558.84,2558.84,2558.84,0],["2010-04-21",2558.84,2558.84,2558.84,2558.84,0],["2010-04-22",2474.94,2474.94,2422.51,2422.51,2000],["2010-04-26",2453.97,2453.97,2453.97,2453.97,400],["2010-04-27",2328.12,2328.12,2307.15,2307.15,1000],["2010-04-28",2317.64,2317.64,2317.64,2317.64,500],["2010-04-29",2338.61,2474.94,2338.61,2474.94,4000],["2010-05-04",2464.46,2611.27,2464.46,2590.3,4000],["2010-05-05",2663.71,2663.71,2516.89,2516.89,300],["2010-05-06",2506.4,2506.4,2506.4,2506.4,5100],["2010-05-07",2495.92,2506.4,2495.92,2506.4,5100],["2010-05-10",2621.76,2621.76,2621.76,2621.76,100],["2010-05-11",2527.38,2527.38,2527.38,2527.38,1000],["2010-05-12",2600.79,2600.79,2600.79,2600.79,100],["2010-05-13",2611.27,2611.27,2600.79,2600.79,2300],["2010-05-14",2569.33,2569.33,2569.33,2569.33,1400],["2010-05-17",2569.33,2569.33,2569.33,2569.33,0],["2010-05-18",2590.3,2590.3,2590.3,2590.3,300],["2010-05-19",2621.76,2621.76,2412.02,2412.02,500],["2010-05-20",2286.18,2506.4,2286.18,2506.4,300],["2010-05-21",2307.15,2307.15,2307.15,2307.15,100],["2010-05-24",2443.48,2453.97,2443.48,2453.97,200],["2010-05-25",2453.97,2464.46,2453.97,2464.46,8000],["2010-05-26",2474.94,2474.94,2474.94,2474.94,100],["2010-05-27",2506.4,2506.4,2474.94,2474.94,300],["2010-05-28",2548.35,2590.3,2548.35,2579.81,4000],["2010-05-31",2401.53,2412.02,2401.53,2401.53,3100],["2010-06-01",2412.02,2485.43,2412.02,2485.43,4200],["2010-06-02",2328.12,2328.12,2328.12,2328.12,100],["2010-06-03",2328.12,2328.12,2328.12,2328.12,0],["2010-06-04",2212.77,2212.77,2212.77,2212.77,100],["2010-06-07",2212.77,2212.77,2212.77,2212.77,0],["2010-06-08",2118.38,2349.1,2097.41,2349.1,1100],["2010-06-09",2307.15,2307.15,2307.15,2307.15,100],["2010-06-10",2432.99,2432.99,2432.99,2432.99,100],["2010-06-11",2485.43,2485.43,2485.43,2485.43,100],["2010-06-14",2600.79,2600.79,2600.79,2600.79,100],["2010-06-15",2632.25,2632.25,2632.25,2632.25,100],["2010-06-16",2600.79,2600.79,2453.97,2453.97,600],["2010-06-17",2328.12,2328.12,2328.12,2328.12,800],["2010-06-18",2223.25,2223.25,2223.25,2223.25,200],["2010-06-21",2359.58,2359.58,2359.58,2359.58,1500],["2010-06-22",2359.58,2391.05,2359.58,2380.56,1300],["2010-06-23",2474.94,2474.94,2474.94,2474.94,2700],["2010-06-24",2506.4,2506.4,2412.02,2506.4,5200],["2010-06-25",2516.89,2516.89,2506.4,2506.4,900],["2010-06-28",2495.92,2495.92,2495.92,2495.92,2500],["2010-06-29",2495.92,2495.92,2412.02,2495.92,2300],["2010-06-30",2453.97,2453.97,2453.97,2453.97,0],["2010-07-01",2432.99,2432.99,2432.99,2432.99,1100],["2010-07-02",2453.97,2453.97,2453.97,2453.97,200],["2010-07-05",2474.94,2474.94,2474.94,2474.94,100],["2010-07-06",2474.94,2474.94,2474.94,2474.94,0],["2010-07-07",2307.15,2642.73,2307.15,2642.73,300],["2010-07-08",2558.84,2558.84,2558.84,2558.84,100],["2010-07-09",2506.4,2506.4,2506.4,2506.4,3800],["2010-07-12",2674.2,2674.2,2674.2,2674.2,100],["2010-07-13",2621.76,2621.76,2516.89,2600.79,400],["2010-07-14",2590.3,2590.3,2590.3,2590.3,100],["2010-07-15",2516.89,2516.89,2516.89,2516.89,200],["2010-07-16",2569.33,2569.33,2569.33,2569.33,900],["2010-07-19",2747.61,2747.61,2621.76,2621.76,2800],["2010-07-20",2621.76,2621.76,2621.76,2621.76,400],["2010-07-21",2779.07,2779.07,2537.86,2537.86,1600],["2010-07-22",2661.27,2661.27,2661.27,2661.27,100],["2010-07-23",2661.27,2661.27,2661.27,2661.27,1200],["2010-07-26",2600.79,2600.79,2600.79,2600.79,500],["2010-07-27",2600.79,2600.79,2600.79,2600.79,800],["2010-07-28",2419.34,2419.34,2419.34,2419.34,300],["2010-07-29",2540.3,2540.3,2540.3,2540.3,200],["2010-07-30",2709.66,2709.66,2709.66,2709.66,1000],["2010-08-02",2879.01,2879.01,2879.01,2879.01,100],["2010-08-03",3024.17,3024.17,3012.07,3012.07,200],["2010-08-04",3024.17,3024.17,3024.17,3024.17,0],["2010-08-05",3205.62,3205.62,2939.49,2939.49,2200],["2010-08-06",2963.69,2963.69,2963.69,2963.69,0],["2010-08-09",3108.85,3108.85,3108.85,3108.85,100],["2010-08-10",3108.85,3108.85,3108.85,3108.85,0],["2010-08-11",3108.85,3108.85,3108.85,3108.85,0],["2010-08-12",3108.85,3108.85,3108.85,3108.85,0],["2010-08-13",3266.1,3266.1,3266.1,3266.1,100],["2010-08-16",3266.1,3266.1,3266.1,3266.1,0],["2010-08-17",3278.2,3278.2,3278.2,3278.2,100],["2010-08-18",3278.2,3278.2,3278.2,3278.2,0],["2010-08-19",3217.72,3217.72,3217.72,3217.72,200],["2010-08-20",3217.72,3217.72,3217.72,3217.72,0],["2010-08-23",3217.72,3217.72,3217.72,3217.72,0],["2010-08-24",2999.98,3024.17,2999.98,3024.17,4500],["2010-08-25",3012.07,3012.07,3012.07,3012.07,0],["2010-08-26",3012.07,3012.07,3012.07,3012.07,0],["2010-08-27",2806.43,2806.43,2806.43,2806.43,1700],["2010-08-30",2999.98,2999.98,2999.98,2999.98,800],["2010-08-31",2794.33,2794.33,2794.33,2794.33,200],["2010-09-01",2661.27,2661.27,2661.27,2661.27,2300],["2010-09-06",2661.27,2661.27,2661.27,2661.27,0],["2010-09-07",2661.27,2661.27,2661.27,2661.27,0],["2010-09-08",2661.27,2661.27,2661.27,2661.27,0],["2010-09-09",2661.27,2661.27,2661.27,2661.27,0],["2010-09-10",2661.27,2661.27,2661.27,2661.27,0],["2010-09-13",2661.27,2661.27,2661.27,2661.27,0],["2010-09-14",2479.82,2479.82,2479.82,2479.82,1400],["2010-09-15",2479.82,2479.82,2479.82,2479.82,0],["2010-09-16",2310.47,2310.47,2310.47,2310.47,1400],["2010-09-17",2225.79,2225.79,2225.79,2225.79,200],["2010-09-20",2225.79,2225.79,2225.79,2225.79,0],["2010-09-21",2225.79,2225.79,2225.79,2225.79,0],["2010-09-22",2358.85,2370.95,2358.85,2370.95,400],["2010-09-23",2467.72,2467.72,2467.72,2467.72,200],["2010-09-24",2298.37,2298.37,2298.37,2298.37,100],["2010-09-27",2298.37,2298.37,2298.37,2298.37,0],["2010-09-28",2165.31,2165.31,2165.31,2165.31,100],["2010-09-29",2165.31,2165.31,2165.31,2165.31,0],["2010-09-30",2165.31,2165.31,2165.31,2165.31,0],["2010-10-01",2310.47,2310.47,2310.47,2310.47,100],["2010-10-04",2310.47,2310.47,2310.47,2310.47,100],["2010-10-05",2310.47,2310.47,2310.47,2310.47,0],["2010-10-06",2455.63,2455.63,2455.63,2455.63,100],["2010-10-07",2552.4,2552.4,2552.4,2552.4,100],["2010-10-08",2649.17,2649.17,2649.17,2649.17,100],["2010-10-11",2673.37,2673.37,2673.37,2673.37,100],["2010-10-12",2540.3,2540.3,2540.3,2540.3,100],["2010-10-13",2540.3,2540.3,2540.3,2540.3,0],["2010-10-14",2540.3,2540.3,2540.3,2540.3,0],["2010-10-15",2370.95,2649.17,2370.95,2649.17,600],["2010-10-18",2625.79,2625.79,2625.79,2625.79,300],["2010-10-19",2625.79,2625.79,2625.79,2625.79,0],["2010-10-20",2450.74,2450.74,2450.74,2450.74,2800],["2010-10-21",2450.74,2450.74,2450.74,2450.74,0],["2010-10-22",2450.74,2450.74,2450.74,2450.74,0],["2010-10-25",2450.74,2450.74,2450.74,2450.74,0],["2010-10-26",2450.74,2450.74,2438.24,2438.24,12800],["2010-10-27",2438.24,2438.24,2438.24,2438.24,0],["2010-10-28",2438.24,2438.24,2438.24,2438.24,0],["2010-10-29",2438.24,2438.24,2438.24,2438.24,0],["2010-11-01",2438.24,2438.24,2438.24,2438.24,0],["2010-11-02",2438.24,2438.24,2438.24,2438.24,0],["2010-11-03",2438.24,2438.24,2438.24,2438.24,0],["2010-11-04",2438.24,2438.24,2438.24,2438.24,0],["2010-11-05",2438.24,2438.24,2438.24,2438.24,0],["2010-11-08",2600.79,2600.79,2600.79,2600.79,100],["2010-11-09",2600.79,2600.79,2600.79,2600.79,0],["2010-11-10",2600.79,2600.79,2600.79,2600.79,0],["2010-11-11",2600.79,2600.79,2600.79,2600.79,0],["2010-11-12",2425.73,2425.73,2425.73,2425.73,100],["2010-11-15",2425.73,2425.73,2425.73,2425.73,0],["2010-11-16",2425.73,2425.73,2425.73,2425.73,0],["2010-11-17",2425.73,2425.73,2425.73,2425.73,0],["2010-11-18",2425.73,2425.73,2425.73,2425.73,0],["2010-11-19",2425.73,2425.73,2425.73,2425.73,0],["2010-11-22",2425.73,2425.73,2425.73,2425.73,0],["2010-11-23",2588.28,2588.28,2588.28,2588.28,100],["2010-11-24",2588.28,2588.28,2588.28,2588.28,0],["2010-11-25",2413.23,2413.23,2413.23,2413.23,5100],["2010-11-26",2250.68,2250.68,2250.68,2250.68,100],["2010-11-29",2250.68,2250.68,2250.68,2250.68,0],["2010-11-30",2100.64,2100.64,2100.64,2100.64,100],["2010-12-01",2100.64,2100.64,2100.64,2100.64,0],["2010-12-02",1963.09,2100.64,1963.09,2100.64,400],["2010-12-03",1875.57,2138.15,1875.57,2138.15,200],["2010-12-06",2013.11,2013.11,2013.11,2013.11,0],["2010-12-07",2013.11,2013.11,1875.57,1875.57,800],["2010-12-08",1900.57,1900.57,1900.57,1900.57,0],["2010-12-09",1775.54,2025.61,1775.54,2025.61,200],["2010-12-10",1900.57,1900.57,1900.57,1900.57,0],["2010-12-13",1900.57,1900.57,1900.57,1900.57,0],["2010-12-14",1900.57,1900.57,1900.57,1900.57,0],["2010-12-15",1775.54,1900.57,1775.54,1900.57,900],["2010-12-16",1800.54,1800.54,1800.54,1800.54,0],["2010-12-17",1925.58,1925.58,1925.58,1925.58,100],["2010-12-20",1925.58,1925.58,1925.58,1925.58,0],["2010-12-21",1925.58,1925.58,1925.58,1925.58,0],["2010-12-22",2050.62,2050.62,2050.62,2050.62,100],["2010-12-23",2175.66,2175.66,2175.66,2175.66,100],["2010-12-24",2175.66,2175.66,2175.66,2175.66,0],["2010-12-27",2175.66,2175.66,2175.66,2175.66,0],["2010-12-28",2175.66,2175.66,2175.66,2175.66,0],["2010-12-29",2175.66,2175.66,2175.66,2175.66,0],["2010-12-30",2325.7,2325.7,2325.7,2325.7,100],["2010-12-31",2325.7,2325.7,2325.7,2325.7,0],["2011-01-04",2375.72,2375.72,2375.72,2375.72,100],["2011-01-05",2375.72,2375.72,2375.72,2375.72,0],["2011-01-06",2375.72,2375.72,2375.72,2375.72,0],["2011-01-07",2375.72,2375.72,2375.72,2375.72,0],["2011-01-10",2375.72,2375.72,2375.72,2375.72,0],["2011-01-11",2213.17,2213.17,2213.17,2213.17,100],["2011-01-12",2063.12,2063.12,2063.12,2063.12,300],["2011-01-13",2063.12,2063.12,2063.12,2063.12,0],["2011-01-14",2063.12,2063.12,2063.12,2063.12,0],["2011-01-17",2063.12,2063.12,2063.12,2063.12,0],["2011-01-18",2063.12,2063.12,2063.12,2063.12,0],["2011-01-19",2063.12,2063.12,2063.12,2063.12,0],["2011-01-20",2063.12,2063.12,2063.12,2063.12,0],["2011-01-21",2063.12,2063.12,2063.12,2063.12,0],["2011-01-24",2063.12,2063.12,2063.12,2063.12,0],["2011-01-25",2063.12,2063.12,2063.12,2063.12,0],["2011-01-26",2063.12,2063.12,2063.12,2063.12,0],["2011-01-27",2063.12,2063.12,2063.12,2063.12,0],["2011-01-28",2063.12,2063.12,2063.12,2063.12,0],["2011-02-08",2063.12,2063.12,2063.12,2063.12,0],["2011-02-09",2063.12,2063.12,2063.12,2063.12,0],["2011-02-10",2063.12,2063.12,2063.12,2063.12,0],["2011-02-11",2200.67,2200.67,2200.67,2200.67,100],["2011-02-14",2125.64,2125.64,2125.64,2125.64,300],["2011-02-15",2125.64,2125.64,2125.64,2125.64,0],["2011-02-16",2125.64,2125.64,2125.64,2125.64,0],["2011-02-17",2150.65,2150.65,2150.65,2150.65,500],["2011-02-18",2150.65,2150.65,2150.65,2150.65,0],["2011-02-21",2150.65,2150.65,2150.65,2150.65,0],["2011-02-22",2150.65,2150.65,2150.65,2150.65,0],["2011-02-23",2150.65,2150.65,2150.65,2150.65,0],["2011-02-24",2150.65,2150.65,2150.65,2150.65,0],["2011-02-25",2150.65,2150.65,2150.65,2150.65,0],["2011-02-28",2150.65,2150.65,2150.65,2150.65,0],["2011-03-01",2150.65,2150.65,2150.65,2150.65,0],["2011-03-02",2150.65,2150.65,2150.65,2150.65,0],["2011-03-03",2000.61,2000.61,2000.61,2000.61,100],["2011-03-04",2000.61,2000.61,2000.61,2000.61,0],["2011-03-07",2000.61,2000.61,2000.61,2000.61,0],["2011-03-08",2000.61,2000.61,2000.61,2000.61,0],["2011-03-09",2138.15,2138.15,2138.15,2138.15,100],["2011-03-10",2138.15,2138.15,2138.15,2138.15,0],["2011-03-11",2138.15,2138.15,2138.15,2138.15,0],["2011-03-14",2138.15,2138.15,2138.15,2138.15,0],["2011-03-15",2138.15,2138.15,2138.15,2138.15,0],["2011-03-16",2282.44,2282.44,2282.44,2282.44,100],["2011-03-17",2282.44,2282.44,2282.44,2282.44,0],["2011-03-18",2282.44,2282.44,2282.44,2282.44,0],["2011-03-21",2282.44,2282.44,2282.44,2282.44,700],["2011-03-22",2282.44,2282.44,2282.44,2282.44,0],["2011-03-23",2282.44,2282.44,2282.44,2282.44,200],["2011-03-24",2282.44,2282.44,2282.44,2282.44,300],["2011-03-25",2282.44,2282.44,2282.44,2282.44,0],["2011-03-28",2282.44,2282.44,2282.44,2282.44,0],["2011-03-29",2282.44,2282.44,2282.44,2282.44,0],["2011-03-30",2282.44,2282.44,2282.44,2282.44,600],["2011-03-31",2282.44,2282.44,2282.44,2282.44,0],["2011-04-01",2282.44,2282.44,2282.44,2282.44,0],["2011-04-04",2282.44,2282.44,2282.44,2282.44,0],["2011-04-05",2282.44,2282.44,2282.44,2282.44,0],["2011-04-06",2282.44,2282.44,2282.44,2282.44,0],["2011-04-07",2282.44,2282.44,2282.44,2282.44,0],["2011-04-08",2282.44,2282.44,2282.44,2282.44,0],["2011-04-13",2282.44,2282.44,2282.44,2282.44,0],["2011-04-14",2282.44,2282.44,2282.44,2282.44,0],["2011-04-15",2282.44,2282.44,2282.44,2282.44,0],["2011-04-18",2282.44,2282.44,2282.44,2282.44,0],["2011-04-19",2282.44,2282.44,2282.44,2282.44,0],["2011-04-20",2282.44,2282.44,2282.44,2282.44,0],["2011-04-21",2282.44,2282.44,2282.44,2282.44,0],["2011-04-22",2282.44,2282.44,2282.44,2282.44,0],["2011-04-25",2282.44,2282.44,2282.44,2282.44,0],["2011-04-26",2282.44,2282.44,2282.44,2282.44,0],["2011-04-27",2282.44,2282.44,2282.44,2282.44,0],["2011-04-28",2282.44,2282.44,2282.44,2282.44,0],["2011-04-29",2282.44,2282.44,2282.44,2282.44,0],["2011-05-04",2282.44,2282.44,2282.44,2282.44,0],["2011-05-05",2282.44,2282.44,2282.44,2282.44,0],["2011-05-06",2282.44,2282.44,2282.44,2282.44,0],["2011-05-09",2282.44,2282.44,2282.44,2282.44,0],["2011-05-10",2282.44,2282.44,2282.44,2282.44,0],["2011-05-11",2282.44,2282.44,2282.44,2282.44,0],["2011-05-12",2282.44,2282.44,2282.44,2282.44,0],["2011-05-13",2282.44,2282.44,2282.44,2282.44,0],["2011-05-16",2282.44,2282.44,2282.44,2282.44,0],["2011-05-17",2282.44,2282.44,2282.44,2282.44,0],["2011-05-18",2282.44,2282.44,2282.44,2282.44,0],["2011-05-19",2282.44,2282.44,2282.44,2282.44,0],["2011-05-20",2282.44,2282.44,2282.44,2282.44,0],["2011-05-23",2282.44,2282.44,2282.44,2282.44,0],["2011-05-24",2282.44,2282.44,2282.44,2282.44,0],["2011-05-25",2282.44,2282.44,2282.44,2282.44,0],["2011-05-26",2282.44,2282.44,2282.44,2282.44,3000],["2011-05-27",2282.44,2282.44,2282.44,2282.44,0],["2011-05-30",2282.44,2282.44,2282.44,2282.44,0],["2011-05-31",2282.44,2282.44,2282.44,2282.44,0],["2011-06-01",2282.44,2282.44,2282.44,2282.44,0],["2011-06-02",2282.44,2282.44,2282.44,2282.44,0],["2011-06-03",2282.44,2282.44,2282.44,2282.44,0],["2011-06-06",2282.44,2282.44,2282.44,2282.44,0],["2011-06-07",2133.88,2160.89,2133.88,2160.89,800],["2011-06-08",2160.89,2160.89,2160.89,2160.89,0],["2011-06-09",2160.89,2160.89,2160.89,2160.89,0],["2011-06-10",2282.44,2295.94,2228.42,2228.42,9800],["2011-06-13",2241.92,2241.92,2241.92,2241.92,0],["2011-06-14",2241.92,2241.92,2241.92,2241.92,0],["2011-06-15",2241.92,2241.92,2241.92,2241.92,0],["2011-06-16",2241.92,2241.92,2241.92,2241.92,0],["2011-06-17",2241.92,2241.92,2241.92,2241.92,0],["2011-06-20",2241.92,2241.92,2241.92,2241.92,0],["2011-06-21",2241.92,2241.92,2241.92,2241.92,0],["2011-06-22",2241.92,2241.92,2241.92,2241.92,0],["2011-06-23",2241.92,2241.92,2241.92,2241.92,0],["2011-06-24",2241.92,2241.92,2241.92,2241.92,0],["2011-06-27",2241.92,2241.92,2241.92,2241.92,0],["2011-06-28",2241.92,2241.92,2241.92,2241.92,0],["2011-06-29",2241.92,2241.92,2241.92,2241.92,0],["2011-06-30",2241.92,2241.92,2241.92,2241.92,0],["2011-07-01",2241.92,2241.92,2241.92,2241.92,0],["2011-07-04",2241.92,2241.92,2241.92,2241.92,0],["2011-07-05",2241.92,2241.92,2241.92,2241.92,0],["2011-07-06",2241.92,2241.92,2241.92,2241.92,0],["2011-07-07",2241.92,2241.92,2241.92,2241.92,0],["2011-07-08",2241.92,2241.92,2241.92,2241.92,0],["2011-07-11",2241.92,2241.92,2241.92,2241.92,0],["2011-07-12",2241.92,2241.92,2241.92,2241.92,0],["2011-07-13",2241.92,2241.92,2241.92,2241.92,0],["2011-07-14",2241.92,2241.92,2241.92,2241.92,0],["2011-07-15",2241.92,2241.92,2241.92,2241.92,0],["2011-07-18",2241.92,2241.92,2241.92,2241.92,0],["2011-07-19",2241.92,2241.92,2241.92,2241.92,0],["2011-07-20",2390.48,2390.48,2390.48,2390.48,100],["2011-07-21",2390.48,2390.48,2390.48,2390.48,0],["2011-07-22",2390.48,2390.48,2390.48,2390.48,0],["2011-07-25",2390.48,2390.48,2390.48,2390.48,0],["2011-07-26",2390.48,2390.48,2390.48,2390.48,0],["2011-07-27",2390.48,2390.48,2390.48,2390.48,0],["2011-07-28",2390.48,2390.48,2390.48,2390.48,0],["2011-07-29",2390.48,2390.48,2390.48,2390.48,0],["2011-08-01",2390.48,2390.48,2390.48,2390.48,0],["2011-08-02",2390.48,2390.48,2390.48,2390.48,0],["2011-08-03",2390.48,2390.48,2390.48,2390.48,0],["2011-08-04",2390.48,2390.48,2390.48,2390.48,0],["2011-08-05",2390.48,2390.48,2390.48,2390.48,0],["2011-08-08",2390.48,2390.48,2390.48,2390.48,0],["2011-08-09",2390.48,2390.48,2390.48,2390.48,0],["2011-08-10",2390.48,2390.48,2390.48,2390.48,0],["2011-08-11",2390.48,2390.48,2390.48,2390.48,0],["2011-08-12",2390.48,2390.48,2390.48,2390.48,0],["2011-08-15",2390.48,2390.48,2390.48,2390.48,0],["2011-08-16",2390.48,2390.48,2390.48,2390.48,0],["2011-08-17",2228.42,2228.42,2228.42,2228.42,100],["2011-08-18",2228.42,2228.42,2228.42,2228.42,0],["2011-08-19",2228.42,2228.42,2228.42,2228.42,0],["2011-08-22",2228.42,2228.42,2228.42,2228.42,0],["2011-08-23",2160.89,2160.89,2160.89,2160.89,100],["2011-08-24",2160.89,2160.89,2160.89,2160.89,0],["2011-08-25",2160.89,2160.89,2160.89,2160.89,0],["2011-08-26",2160.89,2160.89,2160.89,2160.89,0],["2011-08-29",2160.89,2160.89,2160.89,2160.89,0],["2011-08-30",2160.89,2160.89,2160.89,2160.89,0],["2011-08-31",2160.89,2160.89,2160.89,2160.89,0],["2011-09-01",2295.94,2295.94,2295.94,2295.94,300],["2011-09-05",2147.38,2147.38,2147.38,2147.38,100],["2011-09-06",2147.38,2147.38,2147.38,2147.38,0],["2011-09-07",2147.38,2147.38,2147.38,2147.38,0],["2011-09-08",2147.38,2147.38,2147.38,2147.38,0],["2011-09-09",2147.38,2147.38,2147.38,2147.38,0],["2011-09-12",2147.38,2147.38,2147.38,2147.38,0],["2011-09-13",2147.38,2147.38,2147.38,2147.38,0],["2011-09-14",2147.38,2147.38,2147.38,2147.38,0],["2011-09-15",2006.11,2006.11,2006.11,2006.11,100],["2011-09-16",1878.96,1878.96,1878.96,1878.96,100],["2011-09-19",1751.81,1751.81,1751.81,1751.81,400],["2011-09-20",1864.83,1864.83,1695.3,1695.3,1000],["2011-09-21",1878.96,1878.96,1878.96,1878.96,200],["2011-09-22",1878.96,1878.96,1878.96,1878.96,0],["2011-09-23",1765.94,2006.11,1765.94,2006.11,300],["2011-09-26",1893.09,1893.09,1893.09,1893.09,0],["2011-09-27",1893.09,1893.09,1893.09,1893.09,0],["2011-09-28",1893.09,1893.09,1893.09,1893.09,0],["2011-09-29",1780.07,1780.07,1780.07,1780.07,100],["2011-09-30",1780.07,1780.07,1780.07,1780.07,0],["2011-10-03",1780.07,1780.07,1780.07,1780.07,0],["2011-10-04",1780.07,1780.07,1780.07,1780.07,0],["2011-10-05",1667.05,1667.05,1667.05,1667.05,100],["2011-10-06",1667.05,1667.05,1667.05,1667.05,0],["2011-10-07",1667.05,1667.05,1667.05,1667.05,0],["2011-10-10",1667.05,1667.05,1667.05,1667.05,0],["2011-10-11",1667.05,1667.05,1667.05,1667.05,0],["2011-10-12",1667.05,1667.05,1667.05,1667.05,0],["2011-10-13",1554.03,1554.03,1554.03,1554.03,100],["2011-10-14",1554.03,1554.03,1554.03,1554.03,0],["2011-10-17",1554.03,1554.03,1554.03,1554.03,0],["2011-10-18",1554.03,1554.03,1554.03,1554.03,0],["2011-10-19",1554.03,1554.03,1554.03,1554.03,0],["2011-10-20",1554.03,1554.03,1554.03,1554.03,0],["2011-10-21",1554.03,1554.03,1554.03,1554.03,0],["2011-10-24",1554.03,1554.03,1554.03,1554.03,0],["2011-10-25",1554.03,1554.03,1554.03,1554.03,0],["2011-10-26",1554.03,1554.03,1554.03,1554.03,0],["2011-10-27",1455.13,1455.13,1455.13,1455.13,100],["2011-10-28",1455.13,1455.13,1455.13,1455.13,0],["2011-10-31",1455.13,1455.13,1455.13,1455.13,0],["2011-11-01",1455.13,1455.13,1455.13,1455.13,100],["2011-11-02",1455.13,1455.13,1455.13,1455.13,100],["2011-11-03",1455.13,1455.13,1455.13,1455.13,0],["2011-11-04",1455.13,1455.13,1455.13,1455.13,0],["2011-11-07",1455.13,1455.13,1455.13,1455.13,0],["2011-11-08",1455.13,1455.13,1455.13,1455.13,0],["2011-11-09",1455.13,1455.13,1455.13,1455.13,500],["2011-11-10",1455.13,1455.13,1455.13,1455.13,0],["2011-11-11",1455.13,1455.13,1455.13,1455.13,0],["2011-11-14",1455.13,1455.13,1455.13,1455.13,0],["2011-11-15",1455.13,1455.13,1455.13,1455.13,0],["2011-11-16",1455.13,1455.13,1455.13,1455.13,0],["2011-11-17",1455.13,1455.13,1455.13,1455.13,0],["2011-11-18",1370.37,1370.37,1370.37,1370.37,100],["2011-11-21",1370.37,1370.37,1370.37,1370.37,0],["2011-11-22",1370.37,1370.37,1370.37,1370.37,0],["2011-11-23",1370.37,1370.37,1370.37,1370.37,0],["2011-11-24",1370.37,1370.37,1370.37,1370.37,0],["2011-11-25",1370.37,1370.37,1370.37,1370.37,0],["2011-11-28",1285.6,1285.6,1285.6,1285.6,100],["2011-11-29",1285.6,1285.6,1285.6,1285.6,0],["2011-11-30",1285.6,1285.6,1285.6,1285.6,0],["2011-12-01",1285.6,1285.6,1285.6,1285.6,0],["2011-12-02",1200.84,1200.84,1200.84,1200.84,100],["2011-12-05",1200.84,1200.84,1200.84,1200.84,0],["2011-12-06",1200.84,1200.84,1200.84,1200.84,0],["2011-12-07",1200.84,1200.84,1200.84,1200.84,0],["2011-12-08",1200.84,1200.84,1200.84,1200.84,0],["2011-12-09",1200.84,1200.84,1200.84,1200.84,0],["2011-12-12",1130.2,1130.2,1130.2,1130.2,1200],["2011-12-13",1130.2,1130.2,1130.2,1130.2,0],["2011-12-14",1130.2,1130.2,1130.2,1130.2,0],["2011-12-15",1130.2,1130.2,1130.2,1130.2,0],["2011-12-16",1130.2,1130.2,1130.2,1130.2,0],["2011-12-19",1130.2,1130.2,1130.2,1130.2,2000],["2011-12-20",1130.2,1130.2,1130.2,1130.2,0],["2011-12-21",1130.2,1130.2,1130.2,1130.2,0],["2011-12-22",1130.2,1130.2,1130.2,1130.2,0],["2011-12-23",1130.2,1130.2,1130.2,1130.2,0],["2011-12-26",1130.2,1130.2,1130.2,1130.2,0],["2011-12-27",1130.2,1130.2,1130.2,1130.2,0],["2011-12-28",1130.2,1130.2,1130.2,1130.2,0],["2011-12-29",1059.56,1059.56,1059.56,1059.56,100],["2011-12-30",1130.2,1130.2,1003.05,1003.05,200],["2012-01-03",1073.69,1073.69,1073.69,1073.69,0],["2012-01-04",1073.69,1073.69,1073.69,1073.69,0],["2012-01-05",1073.69,1073.69,1073.69,1073.69,0],["2012-01-06",1073.69,1073.69,1073.69,1073.69,300],["2012-01-09",1073.69,1073.69,1073.69,1073.69,0],["2012-01-10",1073.69,1073.69,1073.69,1073.69,0],["2012-01-11",1073.69,1073.69,1073.69,1073.69,0],["2012-01-12",1073.69,1073.69,1073.69,1073.69,0],["2012-01-13",1073.69,1073.69,1073.69,1073.69,0],["2012-01-16",1073.69,1073.69,1073.69,1073.69,0],["2012-01-17",1073.69,1073.69,1073.69,1073.69,0],["2012-01-18",1031.31,1031.31,1031.31,1031.31,100],["2012-01-19",1031.31,1031.31,1031.31,1031.31,0],["2012-01-20",1031.31,1031.31,1031.31,1031.31,0],["2012-01-30",1031.31,1031.31,1031.31,1031.31,0],["2012-01-31",1031.31,1031.31,1031.31,1031.31,0],["2012-02-01",1031.31,1031.31,1031.31,1031.31,0],["2012-02-02",1031.31,1031.31,1031.31,1031.31,0],["2012-02-03",1031.31,1031.31,1031.31,1031.31,0],["2012-02-06",1031.31,1031.31,1031.31,1031.31,0],["2012-02-07",1031.31,1031.31,1031.31,1031.31,0],["2012-02-08",1031.31,1031.31,1031.31,1031.31,0],["2012-02-09",1101.95,1101.95,1101.95,1101.95,100],["2012-02-10",1101.95,1101.95,1101.95,1101.95,0],["2012-02-13",1101.95,1101.95,1101.95,1101.95,0],["2012-02-14",1031.31,1031.31,1031.31,1031.31,100],["2012-02-15",1031.31,1031.31,1031.31,1031.31,0],["2012-02-16",1031.31,1031.31,1031.31,1031.31,0],["2012-02-17",1031.31,1031.31,1031.31,1031.31,0],["2012-02-20",1073.69,1073.69,1073.69,1073.69,300],["2012-02-21",1144.33,1144.33,1144.33,1144.33,100],["2012-02-22",1214.97,1214.97,1214.97,1214.97,100],["2012-02-23",1299.73,1299.73,1299.73,1299.73,300],["2012-02-24",1313.86,1313.86,1313.86,1313.86,100],["2012-02-27",1342.11,1342.11,1342.11,1342.11,100],["2012-02-28",1342.11,1342.11,1342.11,1342.11,0],["2012-02-29",1342.11,1342.11,1342.11,1342.11,0],["2012-03-01",1356.24,1356.24,1356.24,1356.24,100],["2012-03-02",1299.73,1299.73,1299.73,1299.73,400],["2012-03-05",1299.73,1299.73,1299.73,1299.73,0],["2012-03-06",1313.86,1313.86,1313.86,1313.86,700],["2012-03-07",1342.11,1342.11,1342.11,1342.11,500],["2012-03-08",1313.86,1327.99,1313.86,1313.86,4100],["2012-03-09",1229.09,1229.09,1229.09,1229.09,100],["2012-03-12",1172.58,1313.86,1172.58,1313.86,1000],["2012-03-13",1342.11,1342.11,1342.11,1342.11,500],["2012-03-14",1426.88,1426.88,1370.37,1370.37,1000],["2012-03-15",1483.39,1483.39,1313.86,1483.39,600],["2012-03-16",1554.03,1554.03,1554.03,1554.03,100],["2012-03-19",1638.79,1652.92,1638.79,1652.92,200],["2012-03-20",1751.81,1765.94,1751.81,1765.94,200],["2012-03-21",1878.96,1878.96,1878.96,1878.96,100],["2012-03-22",1977.85,1977.85,1977.85,1977.85,100],["2012-03-23",2090.87,2090.87,2090.87,2090.87,100],["2012-03-26",2090.87,2090.87,2090.87,2090.87,0],["2012-03-27",1977.85,2175.64,1977.85,2105.0,1303],["2012-03-28",2175.64,2175.64,2175.64,2175.64,100],["2012-03-29",2175.64,2175.64,2175.64,2175.64,0],["2012-03-30",2246.28,2246.28,2246.28,2246.28,300],["2012-04-03",2246.28,2246.28,2246.28,2246.28,0],["2012-04-04",2246.28,2246.28,2246.28,2246.28,0],["2012-04-05",2246.28,2246.28,2246.28,2246.28,0],["2012-04-06",2246.28,2246.28,2246.28,2246.28,0],["2012-04-09",2090.87,2203.89,2090.87,2203.89,300],["2012-04-10",2189.77,2203.89,2090.87,2090.87,7000],["2012-04-11",1991.98,1991.98,1991.98,1991.98,100],["2012-04-12",1991.98,1991.98,1991.98,1991.98,0],["2012-04-13",1991.98,1991.98,1991.98,1991.98,0],["2012-04-16",1991.98,1991.98,1991.98,1991.98,0],["2012-04-17",1977.85,2105.0,1977.85,2105.0,500],["2012-04-18",2105.0,2105.0,2105.0,2105.0,0],["2012-04-19",2105.0,2105.0,2105.0,2105.0,0],["2012-04-20",2105.0,2105.0,2105.0,2105.0,0],["2012-04-23",2105.0,2105.0,2105.0,2105.0,0],["2012-04-24",2105.0,2105.0,2105.0,2105.0,0],["2012-04-25",2105.0,2105.0,2105.0,2105.0,0],["2012-04-26",2105.0,2105.0,2105.0,2105.0,0],["2012-04-27",2105.0,2105.0,2105.0,2105.0,0],["2012-05-02",2105.0,2105.0,2105.0,2105.0,0],["2012-05-03",2105.0,2105.0,2105.0,2105.0,0],["2012-05-04",2105.0,2105.0,2105.0,2105.0,0],["2012-05-07",2105.0,2105.0,2105.0,2105.0,0],["2012-05-08",2119.13,2119.13,2119.13,2119.13,200],["2012-05-09",2119.13,2119.13,2119.13,2119.13,1000],["2012-05-10",2119.13,2119.13,2119.13,2119.13,0],["2012-05-11",2119.13,2119.13,2119.13,2119.13,0],["2012-05-14",2119.13,2119.13,2119.13,2119.13,0],["2012-05-15",2119.13,2119.13,2119.13,2119.13,0],["2012-05-16",2119.13,2119.13,2119.13,2119.13,0],["2012-05-17",2119.13,2119.13,2119.13,2119.13,0],["2012-05-18",2119.13,2119.13,2119.13,2119.13,1000],["2012-05-21",2119.13,2119.13,2119.13,2119.13,0],["2012-05-22",2119.13,2119.13,2048.49,2048.49,1100],["2012-05-23",2048.49,2048.49,2048.49,2048.49,0],["2012-05-24",2048.49,2048.49,2048.49,2048.49,0],["2012-05-25",2048.49,2048.49,2048.49,2048.49,0],["2012-05-28",2048.49,2048.49,2048.49,2048.49,0],["2012-05-29",2119.13,2119.13,2119.13,2119.13,300],["2012-05-30",2119.13,2119.13,2119.13,2119.13,0],["2012-05-31",2119.13,2119.13,2119.13,2119.13,0],["2012-06-01",2119.13,2119.13,2119.13,2119.13,0],["2012-06-04",2119.13,2119.13,2119.13,2119.13,0],["2012-06-05",2119.13,2119.13,2119.13,2119.13,0],["2012-06-06",1979.92,1979.92,1979.92,1979.92,100],["2012-06-07",1979.92,1979.92,1979.92,1979.92,0],["2012-06-08",1979.92,1979.92,1979.92,1979.92,0],["2012-06-11",1979.92,1979.92,1979.92,1979.92,0],["2012-06-12",1979.92,1979.92,1979.92,1979.92,200],["2012-06-13",1979.92,1979.92,1979.92,1979.92,0],["2012-06-14",1979.92,1979.92,1979.92,1979.92,0],["2012-06-15",1979.92,1979.92,1979.92,1979.92,0],["2012-06-18",1979.92,1979.92,1979.92,1979.92,0],["2012-06-19",1979.92,1979.92,1979.92,1979.92,0],["2012-06-20",1979.92,1979.92,1979.92,1979.92,0],["2012-06-21",1979.92,1979.92,1979.92,1979.92,0],["2012-06-22",1979.92,1979.92,1979.92,1979.92,0],["2012-06-25",1979.92,1979.92,1979.92,1979.92,0],["2012-06-26",1979.92,1979.92,1979.92,1979.92,0],["2012-06-27",1979.92,1979.92,1979.92,1979.92,0],["2012-06-28",1979.92,1979.92,1979.92,1979.92,0],["2012-06-29",1979.92,1979.92,1979.92,1979.92,0],["2012-07-02",1856.17,1856.17,1856.17,1856.17,100],["2012-07-03",1732.43,1732.43,1732.43,1732.43,300],["2012-07-04",1732.43,1732.43,1732.43,1732.43,0],["2012-07-05",1732.43,1732.43,1732.43,1732.43,0],["2012-07-06",1624.15,1624.15,1624.15,1624.15,200],["2012-07-09",1624.15,1624.15,1624.15,1624.15,0],["2012-07-10",1624.15,1624.15,1624.15,1624.15,0],["2012-07-11",1624.15,1624.15,1624.15,1624.15,0],["2012-07-12",1624.15,1624.15,1624.15,1624.15,0],["2012-07-13",1624.15,1624.15,1624.15,1624.15,0],["2012-07-16",1624.15,1624.15,1624.15,1624.15,0],["2012-07-17",1624.15,1624.15,1624.15,1624.15,0],["2012-07-18",1624.15,1624.15,1624.15,1624.15,0],["2012-07-19",1624.15,1624.15,1624.15,1624.15,0],["2012-07-20",1515.87,1515.87,1515.87,1515.87,100],["2012-07-23",1515.87,1515.87,1515.87,1515.87,0],["2012-07-24",1515.87,1515.87,1515.87,1515.87,0],["2012-07-25",1515.87,1515.87,1515.87,1515.87,0],["2012-07-26",1515.87,1515.87,1515.87,1515.87,0],["2012-07-27",1515.87,1515.87,1515.87,1515.87,0],["2012-07-30",1515.87,1515.87,1515.87,1515.87,0],["2012-07-31",1515.87,1515.87,1515.87,1515.87,700],["2012-08-01",1515.87,1515.87,1515.87,1515.87,0],["2012-08-02",1515.87,1515.87,1515.87,1515.87,0],["2012-08-03",1515.87,1515.87,1515.87,1515.87,0],["2012-08-06",1515.87,1515.87,1515.87,1515.87,0],["2012-08-07",1515.87,1515.87,1515.87,1515.87,0],["2012-08-08",1515.87,1515.87,1515.87,1515.87,0],["2012-08-09",1515.87,1515.87,1515.87,1515.87,0],["2012-08-10",1515.87,1515.87,1515.87,1515.87,0],["2012-08-13",1515.87,1515.87,1515.87,1515.87,0],["2012-08-14",1484.94,1484.94,1469.47,1469.47,300],["2012-08-15",1484.94,1484.94,1484.94,1484.94,0],["2012-08-16",1484.94,1484.94,1484.94,1484.94,0],["2012-08-17",1484.94,1484.94,1484.94,1484.94,0],["2012-08-20",1484.94,1484.94,1484.94,1484.94,300],["2012-08-21",1500.4,1500.4,1500.4,1500.4,200],["2012-08-22",1500.4,1500.4,1500.4,1500.4,0],["2012-08-23",1500.4,1500.4,1500.4,1500.4,0],["2012-08-24",1500.4,1500.4,1500.4,1500.4,0],["2012-08-27",1500.4,1500.4,1500.4,1500.4,0],["2012-08-28",1500.4,1500.4,1500.4,1500.4,0],["2012-08-29",1407.6,1407.6,1407.6,1407.6,600],["2012-08-30",1407.6,1407.6,1407.6,1407.6,0],["2012-08-31",1407.6,1407.6,1407.6,1407.6,0],["2012-09-04",1469.47,1469.47,1469.47,1469.47,100],["2012-09-05",1546.81,1546.81,1546.81,1546.81,100],["2012-09-06",1546.81,1546.81,1546.81,1546.81,0],["2012-09-07",1546.81,1546.81,1546.81,1546.81,0],["2012-09-10",1546.81,1546.81,1546.81,1546.81,0],["2012-09-11",1546.81,1546.81,1546.81,1546.81,0],["2012-09-12",1546.81,1546.81,1546.81,1546.81,0],["2012-09-13",1546.81,1546.81,1546.81,1546.81,0],["2012-09-14",1546.81,1546.81,1546.81,1546.81,0],["2012-09-17",1443.69,1443.69,1443.69,1443.69,100],["2012-09-18",1443.69,1443.69,1443.69,1443.69,0],["2012-09-19",1443.69,1443.69,1443.69,1443.69,0],["2012-09-20",1443.69,1443.69,1443.69,1443.69,0],["2012-09-21",1443.69,1443.69,1443.69,1443.69,0],["2012-09-24",1443.69,1443.69,1443.69,1443.69,0],["2012-09-25",1443.69,1443.69,1443.69,1443.69,0],["2012-09-26",1443.69,1443.69,1443.69,1443.69,0],["2012-09-27",1443.69,1443.69,1443.69,1443.69,0],["2012-09-28",1443.69,1443.69,1443.69,1443.69,0],["2012-10-01",1443.69,1443.69,1443.69,1443.69,0],["2012-10-02",1443.69,1443.69,1443.69,1443.69,0],["2012-10-03",1443.69,1443.69,1443.69,1443.69,99],["2012-10-04",1443.69,1443.69,1443.69,1443.69,0],["2012-10-05",1443.69,1443.69,1443.69,1443.69,0],["2012-10-08",1357.75,1443.69,1357.75,1443.69,200],["2012-10-09",1443.69,1443.69,1443.69,1443.69,0],["2012-10-10",1443.69,1443.69,1443.69,1443.69,100],["2012-10-11",1443.69,1443.69,1443.69,1443.69,0],["2012-10-12",1512.44,1512.44,1512.44,1512.44,100],["2012-10-15",1512.44,1512.44,1512.44,1512.44,0],["2012-10-16",1512.44,1512.44,1512.44,1512.44,0],["2012-10-17",1512.44,1512.44,1512.44,1512.44,0],["2012-10-18",1512.44,1512.44,1512.44,1512.44,0],["2012-10-19",1512.44,1512.44,1512.44,1512.44,0],["2012-10-22",1512.44,1512.44,1512.44,1512.44,0],["2012-10-23",1512.44,1512.44,1512.44,1512.44,0],["2012-10-24",1512.44,1512.44,1512.44,1512.44,0],["2012-10-25",1460.88,1460.88,1460.88,1460.88,100],["2012-10-26",1460.88,1460.88,1460.88,1460.88,0],["2012-10-29",1460.88,1460.88,1460.88,1460.88,0],["2012-10-30",1460.88,1460.88,1460.88,1460.88,0],["2012-10-31",1460.88,1460.88,1460.88,1460.88,0],["2012-11-01",1460.88,1460.88,1460.88,1460.88,0],["2012-11-02",1460.88,1460.88,1460.88,1460.88,0],["2012-11-05",1460.88,1460.88,1460.88,1460.88,0],["2012-11-06",1460.88,1460.88,1460.88,1460.88,0],["2012-11-07",1460.88,1460.88,1460.88,1460.88,0],["2012-11-08",1460.88,1460.88,1460.88,1460.88,0],["2012-11-09",1546.81,1546.81,1546.81,1546.81,100],["2012-11-12",1546.81,1546.81,1546.81,1546.81,0],["2012-11-13",1649.93,1649.93,1649.93,1649.93,100],["2012-11-14",1649.93,1649.93,1649.93,1649.93,0],["2012-11-15",1649.93,1649.93,1649.93,1649.93,0],["2012-11-16",1753.05,1753.05,1753.05,1753.05,100],["2012-11-19",1753.05,1753.05,1753.05,1753.05,0],["2012-11-20",1838.98,1838.98,1838.98,1838.98,100],["2012-11-21",1838.98,1838.98,1838.98,1838.98,0],["2012-11-22",1838.98,1838.98,1838.98,1838.98,0],["2012-11-23",1838.98,1838.98,1838.98,1838.98,0],["2012-11-26",1838.98,1838.98,1838.98,1838.98,0],["2012-11-27",1907.73,1907.73,1907.73,1907.73,200],["2012-11-28",1924.92,1924.92,1924.92,1924.92,300],["2012-11-29",1924.92,1924.92,1924.92,1924.92,0],["2012-11-30",1924.92,1924.92,1924.92,1924.92,10100],["2012-12-03",1924.92,1924.92,1924.92,1924.92,0],["2012-12-04",1924.92,1924.92,1924.92,1924.92,100],["2012-12-05",1924.92,1924.92,1924.92,1924.92,0],["2012-12-06",1924.92,1924.92,1924.92,1924.92,0],["2012-12-07",1924.92,1924.92,1924.92,1924.92,0],["2012-12-10",1924.92,1924.92,1924.92,1924.92,0],["2012-12-11",1924.92,1924.92,1924.92,1924.92,0],["2012-12-12",2045.23,2045.23,2045.23,2045.23,100],["2012-12-13",2182.72,2182.72,2182.72,2182.72,100],["2012-12-14",2320.21,2320.21,2320.21,2320.21,100],["2012-12-17",2474.89,2474.89,2474.89,2474.89,500],["2012-12-18",2646.76,2646.76,2646.76,2646.76,100],["2012-12-19",2749.88,2749.88,2749.88,2749.88,100],["2012-12-20",2835.82,2835.82,2835.82,2835.82,100],["2012-12-21",2853.0,2870.19,2853.0,2870.19,200],["2012-12-24",2870.19,2870.19,2870.19,2870.19,0],["2012-12-25",2870.19,2870.19,2870.19,2870.19,0],["2012-12-26",2870.19,2870.19,2870.19,2870.19,0],["2012-12-27",2870.19,2870.19,2870.19,2870.19,0],["2012-12-28",2870.19,2870.19,2870.19,2870.19,0],["2013-01-02",2870.19,2870.19,2870.19,2870.19,100],["2013-01-03",2887.38,2921.75,2887.38,2904.56,3000],["2013-01-04",2904.56,2904.56,2904.56,2904.56,0],["2013-01-07",3007.68,3076.43,3007.68,3076.43,300],["2013-01-08",3076.43,3076.43,3076.43,3076.43,0],["2013-01-09",3076.43,3076.43,3076.43,3076.43,0],["2013-01-10",3265.49,3265.49,3265.49,3265.49,100],["2013-01-11",3265.49,3265.49,3265.49,3265.49,0],["2013-01-14",3471.73,3471.73,3471.73,3471.73,100],["2013-01-15",3471.73,3471.73,3471.73,3471.73,0],["2013-01-16",3471.73,3471.73,3471.73,3471.73,0],["2013-01-17",3471.73,3471.73,3471.73,3471.73,0],["2013-01-18",3471.73,3471.73,3471.73,3471.73,0],["2013-01-21",3454.54,3454.54,3454.54,3454.54,100],["2013-01-22",3454.54,3454.54,3454.54,3454.54,0],["2013-01-23",3454.54,3781.09,3110.8,3110.8,3200],["2013-01-24",3110.8,3110.8,3110.8,3110.8,0],["2013-01-25",3420.17,3420.17,3420.17,3420.17,100],["2013-01-28",3746.72,3746.72,3746.72,3746.72,100],["2013-01-29",3746.72,3746.72,3746.72,3746.72,0],["2013-01-30",3746.72,3746.72,3746.72,3746.72,0],["2013-01-31",3385.79,3385.79,3385.79,3385.79,100],["2013-02-01",3385.79,3385.79,3385.79,3385.79,0],["2013-02-04",3385.79,3385.79,3385.79,3385.79,500],["2013-02-05",3385.79,3385.79,3385.79,3385.79,0],["2013-02-06",3385.79,3385.79,3385.79,3385.79,0],["2013-02-07",3385.79,3385.79,3385.79,3385.79,0],["2013-02-08",3385.79,3385.79,3385.79,3385.79,0],["2013-02-18",3385.79,3385.79,3385.79,3385.79,0],["2013-02-19",3385.79,3385.79,3385.79,3385.79,0],["2013-02-20",3093.62,3093.62,3093.62,3093.62,100],["2013-02-21",3093.62,3093.62,3093.62,3093.62,0],["2013-02-22",3093.62,3093.62,3093.62,3093.62,0],["2013-02-25",3093.62,3093.62,3093.62,3093.62,0],["2013-02-26",3093.62,3093.62,3093.62,3093.62,0],["2013-02-27",3093.62,3093.62,3093.62,3093.62,0],["2013-02-28",3093.62,3093.62,3093.62,3093.62,0],["2013-03-01",3093.62,3093.62,3093.62,3093.62,0],["2013-03-04",3093.62,3093.62,3093.62,3093.62,0],["2013-03-05",3093.62,3093.62,3093.62,3093.62,39],["2013-03-06",3093.62,3093.62,3093.62,3093.62,0],["2013-03-07",3093.62,3093.62,3093.62,3093.62,0],["2013-03-08",3093.62,3093.62,3093.62,3093.62,0],["2013-03-11",3093.62,3093.62,3093.62,3093.62,0],["2013-03-12",3093.62,3093.62,3093.62,3093.62,0],["2013-03-13",3093.62,3093.62,3093.62,3093.62,0],["2013-03-14",3093.62,3093.62,3093.62,3093.62,0],["2013-03-15",3093.62,3093.62,3093.62,3093.62,0],["2013-03-18",2784.26,2784.26,2784.26,2784.26,100],["2013-03-19",2784.26,2784.26,2784.26,2784.26,0],["2013-03-20",2784.26,2784.26,2784.26,2784.26,0],["2013-03-21",2784.26,2784.26,2784.26,2784.26,0],["2013-03-22",2784.26,2784.26,2784.26,2784.26,0],["2013-03-25",2784.26,2784.26,2784.26,2784.26,0],["2013-03-26",2784.26,2784.26,2784.26,2784.26,0],["2013-03-27",2784.26,2784.26,2784.26,2784.26,0],["2013-03-28",2784.26,2784.26,2784.26,2784.26,200],["2013-03-29",2749.88,2921.75,2749.88,2921.75,900],["2013-04-01",2921.75,2921.75,2921.75,2921.75,0],["2013-04-02",2921.75,2921.75,2921.75,2921.75,0],["2013-04-03",3213.93,3213.93,3213.93,3213.93,1600],["2013-04-04",3213.93,3213.93,3213.93,3213.93,0],["2013-04-05",3213.93,3213.93,3213.93,3213.93,0],["2013-04-08",3213.93,3213.93,3213.93,3213.93,0],["2013-04-09",3213.93,3213.93,3213.93,3213.93,0],["2013-04-10",3351.42,3351.42,3351.42,3351.42,500],["2013-04-11",3437.35,3437.35,3437.35,3437.35,100],["2013-04-12",3351.42,3351.42,3351.42,3351.42,100],["2013-04-15",3351.42,3351.42,3351.42,3351.42,0],["2013-04-16",3351.42,3351.42,3351.42,3351.42,0],["2013-04-17",3351.42,3351.42,3351.42,3351.42,0],["2013-04-18",3351.42,3351.42,3351.42,3351.42,0],["2013-04-22",3437.35,3437.35,3437.35,3437.35,100],["2013-04-23",3437.35,3437.35,3437.35,3437.35,0],["2013-04-24",3437.35,3437.35,3437.35,3437.35,0],["2013-04-25",3344.45,3344.45,3344.45,3344.45,1400],["2013-04-26",3344.45,3344.45,3344.45,3344.45,0],["2013-05-02",3344.45,3344.45,3344.45,3344.45,0],["2013-05-03",3344.45,3344.45,3344.45,3344.45,0],["2013-05-06",3344.45,3344.45,3344.45,3344.45,0],["2013-05-07",3344.45,3344.45,3344.45,3344.45,0],["2013-05-08",3344.45,3344.45,3344.45,3344.45,18],["2013-05-09",3344.45,3344.45,3344.45,3344.45,25],["2013-05-10",3344.45,3344.45,3344.45,3344.45,0],["2013-05-13",3344.45,3344.45,3344.45,3344.45,0],["2013-05-14",3344.45,3344.45,3344.45,3344.45,0],["2013-05-15",3344.45,3344.45,3344.45,3344.45,3475],["2013-05-16",3344.45,3344.45,3344.45,3344.45,0],["2013-05-17",3678.9,3678.9,3678.9,3678.9,1600],["2013-05-20",3678.9,3678.9,3678.9,3678.9,0],["2013-05-21",3678.9,3678.9,3678.9,3678.9,0],["2013-05-22",4031.92,4031.92,4031.92,4031.92,100],["2013-05-23",4422.11,4422.11,4422.11,4422.11,100],["2013-05-24",4422.11,4422.11,4422.11,4422.11,0],["2013-05-27",4422.11,4422.11,4422.11,4422.11,4],["2013-05-28",4422.11,4422.11,4422.11,4422.11,0],["2013-05-29",4422.11,4422.11,4422.11,4422.11,0],["2013-05-30",4849.46,4849.46,4849.46,4849.46,100],["2013-05-31",5109.58,5109.58,5109.58,5109.58,201],["2013-06-03",4607.91,4607.91,4607.91,4607.91,100],["2013-06-04",4607.91,4607.91,4607.91,4607.91,0],["2013-06-05",4607.91,4607.91,4607.91,4607.91,0],["2013-06-06",4607.91,4607.91,4607.91,4607.91,0],["2013-06-07",4607.91,4607.91,4607.91,4607.91,0],["2013-06-10",4607.91,4607.91,4607.91,4607.91,0],["2013-06-11",4607.91,4607.91,4607.91,4607.91,0],["2013-06-12",4607.91,4607.91,4607.91,4607.91,0],["2013-06-13",4607.91,4607.91,4607.91,4607.91,0],["2013-06-14",4607.91,4607.91,4607.91,4607.91,0],["2013-06-17",4607.91,4607.91,4607.91,4607.91,0],["2013-06-18",4607.91,4607.91,4607.91,4607.91,0],["2013-06-19",4607.91,4607.91,4607.91,4607.91,0],["2013-06-20",4607.91,4607.91,4607.91,4607.91,0],["2013-06-21",4607.91,4607.91,4607.91,4607.91,0],["2013-06-24",4607.91,4607.91,4607.91,4607.91,0],["2013-06-25",4607.91,4607.91,4607.91,4607.91,0],["2013-06-26",4607.91,4607.91,4607.91,4607.91,0],["2013-06-27",4607.91,4607.91,4607.91,4607.91,0],["2013-06-28",4607.91,4607.91,4607.91,4607.91,0],["2013-07-01",4607.91,4607.91,4607.91,4607.91,0],["2013-07-02",4607.91,4607.91,4607.91,4607.91,0],["2013-07-03",4607.91,4607.91,4607.91,4607.91,0],["2013-07-04",4607.91,4607.91,4607.91,4607.91,0],["2013-07-05",4607.91,4607.91,4607.91,4607.91,0],["2013-07-08",4607.91,4607.91,4607.91,4607.91,0],["2013-07-09",4607.91,4607.91,4607.91,4607.91,0],["2013-07-10",4607.91,4607.91,4607.91,4607.91,0],["2013-07-11",4607.91,4607.91,4607.91,4607.91,0],["2013-07-12",4607.91,4607.91,4607.91,4607.91,0],["2013-07-15",4607.91,4607.91,4607.91,4607.91,0],["2013-07-16",4607.91,4607.91,4607.91,4607.91,0],["2013-07-17",4607.91,4607.91,4607.91,4607.91,0],["2013-07-18",4607.91,4607.91,4607.91,4607.91,0],["2013-07-19",4607.91,4607.91,4607.91,4607.91,62],["2013-07-22",4607.91,4607.91,4607.91,4607.91,0],["2013-07-23",4607.91,4607.91,4607.91,4607.91,0],["2013-07-24",4607.91,4607.91,4607.91,4607.91,0],["2013-07-25",4607.91,4607.91,4607.91,4607.91,0],["2013-07-26",4607.91,4607.91,4607.91,4607.91,0],["2013-07-29",4607.91,4607.91,4607.91,4607.91,500],["2013-07-30",4607.91,4607.91,4607.91,4607.91,0],["2013-07-31",4607.91,4607.91,4607.91,4607.91,0],["2013-08-01",4607.91,4607.91,4607.91,4607.91,0],["2013-08-02",4607.91,4607.91,4607.91,4607.91,0],["2013-08-05",4607.91,4607.91,4607.91,4607.91,0],["2013-08-06",4607.91,4607.91,4607.91,4607.91,99],["2013-08-07",4607.91,4607.91,4607.91,4607.91,0],["2013-08-08",4607.91,4607.91,4607.91,4607.91,0],["2013-08-09",4607.91,4607.91,4607.91,4607.91,0],["2013-08-12",4607.91,4607.91,4607.91,4607.91,0],["2013-08-13",4607.91,4607.91,4607.91,4607.91,0],["2013-08-14",4607.91,4607.91,4607.91,4607.91,0],["2013-08-15",4607.91,4607.91,4607.91,4607.91,0],["2013-08-16",4607.91,4607.91,4607.91,4607.91,0],["2013-08-19",4607.91,4607.91,4607.91,4607.91,0],["2013-08-20",4607.91,4607.91,4607.91,4607.91,0],["2013-08-21",4607.91,4607.91,4607.91,4607.91,0],["2013-08-22",4607.91,4607.91,4607.91,4607.91,0],["2013-08-23",4607.91,4607.91,4607.91,4607.91,0],["2013-08-26",4607.91,4607.91,4607.91,4607.91,0],["2013-08-27",4607.91,4607.91,4607.91,4607.91,0],["2013-08-28",4607.91,4607.91,4607.91,4607.91,0],["2013-08-29",4162.61,4162.61,4162.61,4162.61,100],["2013-08-30",4569.19,4569.19,3756.03,3756.03,200],["2013-09-03",3388.17,3388.17,3388.17,3388.17,300],["2013-09-04",3388.17,3388.17,3388.17,3388.17,0],["2013-09-05",3388.17,3388.17,3388.17,3388.17,600],["2013-09-06",3388.17,3388.17,3388.17,3388.17,49],["2013-09-09",3388.17,3388.17,3388.17,3388.17,0],["2013-09-10",3388.17,3388.17,3388.17,3388.17,0],["2013-09-11",3388.17,3388.17,3388.17,3388.17,0],["2013-09-12",3059.03,3059.03,3059.03,3059.03,400],["2013-09-13",3059.03,3059.03,3059.03,3059.03,0],["2013-09-16",3059.03,3059.03,3059.03,3059.03,0],["2013-09-17",3059.03,3059.03,3059.03,3059.03,0],["2013-09-18",3059.03,3059.03,3059.03,3059.03,0],["2013-09-19",3059.03,3097.76,3059.03,3097.76,1000],["2013-09-20",3097.76,3097.76,3097.76,3097.76,0],["2013-09-23",2787.98,3194.56,2787.98,3194.56,700],["2013-09-24",3194.56,3194.56,3194.56,3194.56,0],["2013-09-25",3194.56,3194.56,3194.56,3194.56,0],["2013-09-26",3194.56,3194.56,3194.56,3194.56,0],["2013-09-27",3388.17,3388.17,3388.17,3388.17,300],["2013-09-30",3388.17,3388.17,3388.17,3388.17,200],["2013-10-01",3388.17,3388.17,3388.17,3388.17,0],["2013-10-02",3388.17,3388.17,3388.17,3388.17,0],["2013-10-03",3388.17,3388.17,3388.17,3388.17,0],["2013-10-04",3388.17,3388.17,3388.17,3388.17,0],["2013-10-07",3388.17,3388.17,3388.17,3388.17,0],["2013-10-08",3388.17,3388.17,3388.17,3388.17,100],["2013-10-09",3388.17,3388.17,3388.17,3388.17,0],["2013-10-10",3388.17,3388.17,3388.17,3388.17,0],["2013-10-11",3388.17,3388.17,3388.17,3388.17,100],["2013-10-14",3388.17,3388.17,3388.17,3388.17,0],["2013-10-15",3388.17,3388.17,3388.17,3388.17,0],["2013-10-16",3484.98,3484.98,3484.98,3484.98,1166],["2013-10-17",3388.17,3523.7,3388.17,3523.7,4500],["2013-10-18",3523.7,3523.7,3523.7,3523.7,0],["2013-10-21",3523.7,3523.7,3523.7,3523.7,100],["2013-10-22",3523.7,3523.7,3523.7,3523.7,0],["2013-10-23",3175.2,3175.2,3175.2,3175.2,100],["2013-10-24",3175.2,3175.2,3175.2,3175.2,0],["2013-10-25",3175.2,3175.2,3175.2,3175.2,12],["2013-10-28",3175.2,3175.2,3175.2,3175.2,0],["2013-10-29",3175.2,3175.2,3175.2,3175.2,0],["2013-10-30",3175.2,3175.2,3175.2,3175.2,0],["2013-10-31",3175.2,3175.2,3175.2,3175.2,0],["2013-11-01",3484.98,3484.98,3484.98,3484.98,122],["2013-11-04",3175.2,3175.2,3175.2,3175.2,300],["2013-11-05",3484.98,3484.98,3484.98,3484.98,400],["2013-11-06",3484.98,3484.98,3484.98,3484.98,0],["2013-11-07",3484.98,3484.98,3484.98,3484.98,0],["2013-11-08",3833.47,3833.47,3833.47,3833.47,200],["2013-11-11",3833.47,3833.47,3833.47,3833.47,0],["2013-11-12",3833.47,3833.47,3833.47,3833.47,25],["2013-11-13",3833.47,3833.47,3833.47,3833.47,0],["2013-11-14",4181.97,4181.97,4181.97,4181.97,500],["2013-11-15",4181.97,4181.97,4181.97,4181.97,0],["2013-11-18",4181.97,4181.97,4181.97,4181.97,0],["2013-11-19",4181.97,4181.97,4181.97,4181.97,0],["2013-11-20",4181.97,4181.97,4181.97,4181.97,0],["2013-11-21",4181.97,4181.97,4181.97,4181.97,0],["2013-11-22",4181.97,4181.97,4181.97,4181.97,0],["2013-11-25",4181.97,4181.97,4181.97,4181.97,0],["2013-11-26",4181.97,4181.97,4181.97,4181.97,0],["2013-11-27",4181.97,4181.97,4181.97,4181.97,0],["2013-11-28",4181.97,4181.97,4181.97,4181.97,0],["2013-11-29",4181.97,4181.97,4181.97,4181.97,0],["2013-12-02",4181.97,4588.55,3872.19,3872.19,6100],["2013-12-03",3872.19,3872.19,3872.19,3872.19,0],["2013-12-04",3872.19,3872.19,3872.19,3872.19,100],["2013-12-05",4259.41,4259.41,4259.41,4259.41,1810],["2013-12-06",4356.22,4356.22,4356.22,4356.22,1300],["2013-12-09",4259.41,4356.22,4259.41,4356.22,900],["2013-12-10",4259.41,4259.41,4259.41,4259.41,200],["2013-12-11",4259.41,4259.41,4259.41,4259.41,0],["2013-12-12",4259.41,4259.41,4259.41,4259.41,10],["2013-12-13",4259.41,4259.41,4259.41,4259.41,100],["2013-12-16",4259.41,4259.41,4259.41,4259.41,500],["2013-12-17",4259.41,4259.41,4259.41,4259.41,0],["2013-12-18",4259.41,4259.41,4259.41,4259.41,0],["2013-12-19",4259.41,4259.41,4259.41,4259.41,0],["2013-12-20",4259.41,4259.41,4259.41,4259.41,0],["2013-12-23",4453.02,4453.02,4453.02,4453.02,500],["2013-12-24",4453.02,4453.02,4453.02,4453.02,0],["2013-12-25",4453.02,4453.02,4453.02,4453.02,0],["2013-12-26",4453.02,4453.02,4453.02,4453.02,100],["2013-12-27",4453.02,4453.02,4453.02,4453.02,0],["2013-12-30",4453.02,4453.02,4453.02,4453.02,0],["2013-12-31",4878.97,4878.97,4878.97,4878.97,200],["2014-01-02",4878.97,4878.97,4878.97,4878.97,93],["2014-01-03",4394.94,4394.94,4394.94,4394.94,100],["2014-01-06",4394.94,4394.94,4394.94,4394.94,0],["2014-01-07",4453.02,4453.02,4453.02,4453.02,4807],["2014-01-08",4453.02,4453.02,4453.02,4453.02,0],["2014-01-09",4453.02,4453.02,4453.02,4453.02,0],["2014-01-10",4453.02,4453.02,4453.02,4453.02,100],["2014-01-13",4007.72,4007.72,4007.72,4007.72,100],["2014-01-14",4007.72,4007.72,4007.72,4007.72,0],["2014-01-15",4317.5,4356.22,4317.5,4356.22,600],["2014-01-16",4356.22,4356.22,4356.22,4356.22,0],["2014-01-17",4356.22,4356.22,4356.22,4356.22,0],["2014-01-20",4646.63,4646.63,4646.63,4646.63,200],["2014-01-21",4646.63,4646.63,4646.63,4646.63,0],["2014-01-22",4646.63,4646.63,4646.63,4646.63,0],["2014-01-23",4646.63,4646.63,4646.63,4646.63,0],["2014-01-24",4646.63,4646.63,4646.63,4646.63,136],["2014-01-27",4646.63,4646.63,4646.63,4646.63,0],["2014-02-06",4646.63,4646.63,4646.63,4646.63,2000],["2014-02-07",4646.63,4646.63,4646.63,4646.63,0],["2014-02-10",4181.97,4181.97,4181.97,4181.97,200],["2014-02-11",4027.08,4027.08,3988.36,4007.72,26000],["2014-02-12",4007.72,4007.72,4007.72,4007.72,0],["2014-02-13",4007.72,4007.72,4007.72,4007.72,0],["2014-02-14",4007.72,4007.72,4007.72,4007.72,0],["2014-02-17",4007.72,4007.72,4007.72,4007.72,0],["2014-02-18",4007.72,4007.72,4007.72,4007.72,0],["2014-02-19",4394.94,4394.94,4394.94,4394.94,100],["2014-02-20",4394.94,4394.94,4394.94,4394.94,0],["2014-02-21",4704.72,4704.72,4704.72,4704.72,2500],["2014-02-24",4704.72,4704.72,4704.72,4704.72,0],["2014-02-25",4704.72,4704.72,4704.72,4704.72,0],["2014-02-26",4840.24,4840.24,4840.24,4840.24,100],["2014-02-27",4840.24,4840.24,4840.24,4840.24,0],["2014-02-28",4840.24,4840.24,4840.24,4840.24,0],["2014-03-03",4840.24,4840.24,4840.24,4840.24,0],["2014-03-04",4840.24,4840.24,4840.24,4840.24,120],["2014-03-05",4840.24,4840.24,4840.24,4840.24,400],["2014-03-06",4840.24,4840.24,4840.24,4840.24,0],["2014-03-07",4840.24,4840.24,4840.24,4840.24,1000],["2014-03-10",4840.24,4840.24,4840.24,4840.24,0],["2014-03-11",5033.85,5033.85,5033.85,5033.85,400],["2014-03-12",5033.85,5033.85,5033.85,5033.85,0],["2014-03-13",5033.85,5033.85,5033.85,5033.85,0],["2014-03-14",5033.85,5033.85,5033.85,5033.85,200],["2014-03-17",5033.85,5033.85,5033.85,5033.85,0],["2014-03-18",5033.85,5033.85,5033.85,5033.85,0],["2014-03-19",5033.85,5033.85,5033.85,5033.85,3],["2014-03-20",5033.85,5033.85,5033.85,5033.85,0],["2014-03-21",5033.85,5033.85,5033.85,5033.85,0],["2014-03-24",5033.85,5033.85,5033.85,5033.85,0],["2014-03-25",5033.85,5033.85,5033.85,5033.85,0],["2014-03-26",5033.85,5033.85,5033.85,5033.85,0],["2014-03-27",5033.85,5033.85,5033.85,5033.85,0],["2014-03-28",5033.85,5033.85,5033.85,5033.85,0],["2014-03-31",5033.85,5033.85,5033.85,5033.85,0],["2014-04-01",5033.85,5033.85,5033.85,5033.85,0],["2014-04-02",5033.85,5033.85,5033.85,5033.85,0],["2014-04-03",5033.85,5033.85,5033.85,5033.85,0],["2014-04-04",5033.85,5033.85,5033.85,5033.85,0],["2014-04-07",5033.85,5033.85,5033.85,5033.85,0],["2014-04-08",5033.85,5033.85,5033.85,5033.85,0],["2014-04-10",5033.85,5033.85,5033.85,5033.85,0],["2014-04-11",5033.85,5033.85,5033.85,5033.85,0],["2014-04-14",5033.85,5033.85,5033.85,5033.85,0],["2014-04-15",5033.85,5033.85,5033.85,5033.85,0],["2014-04-16",5033.85,5033.85,5033.85,5033.85,0],["2014-04-17",5033.85,5033.85,5033.85,5033.85,0],["2014-04-18",5033.85,5033.85,5033.85,5033.85,0],["2014-04-21",5033.85,5033.85,5033.85,5033.85,10],["2014-04-22",5033.85,5033.85,5033.85,5033.85,0],["2014-04-23",5033.85,5033.85,5033.85,5033.85,0],["2014-04-24",5033.85,5033.85,5033.85,5033.85,0],["2014-04-25",5033.85,5033.85,5033.85,5033.85,0],["2014-04-28",5033.85,5033.85,5033.85,5033.85,0],["2014-04-29",5033.85,5033.85,5033.85,5033.85,0],["2014-05-05",5033.85,5033.85,5033.85,5033.85,0],["2014-05-06",5033.85,5033.85,5033.85,5033.85,0],["2014-05-07",5033.85,5033.85,5033.85,5033.85,0],["2014-05-08",5033.85,5033.85,5033.85,5033.85,0],["2014-05-09",5033.85,5033.85,5033.85,5033.85,0],["2014-05-12",5033.85,5033.85,5033.85,5033.85,0],["2014-05-13",5033.85,5033.85,5033.85,5033.85,0],["2014-05-14",5033.85,5033.85,5033.85,5033.85,0],["2014-05-15",4840.24,4840.24,4840.24,4840.24,1000],["2014-05-16",4840.24,4840.24,4840.24,4840.24,0],["2014-05-19",4840.24,4840.24,4840.24,4840.24,2300],["2014-05-20",4840.24,4840.24,4840.24,4840.24,4700],["2014-05-21",4840.24,4840.24,4840.24,4840.24,2100],["2014-05-22",4840.24,4840.24,4840.24,4840.24,2900],["2014-05-23",5149.19,5149.19,5149.19,5149.19,100],["2014-05-26",5149.19,5149.19,5149.19,5149.19,1200],["2014-05-27",5149.19,5149.19,5149.19,5149.19,0],["2014-05-28",5149.19,5149.19,5149.19,5149.19,0],["2014-05-29",5149.19,5149.19,5149.19,5149.19,0],["2014-05-30",5149.19,5149.19,5149.19,5149.19,0],["2014-06-02",5149.19,5149.19,5149.19,5149.19,500],["2014-06-03",5149.19,5149.19,5149.19,5149.19,0],["2014-06-04",5149.19,5149.19,5149.19,5149.19,400],["2014-06-05",5149.19,5149.19,5149.19,5149.19,12],["2014-06-06",5149.19,5149.19,5149.19,5149.19,1300],["2014-06-09",5149.19,5149.19,5149.19,5149.19,0],["2014-06-10",5149.19,5149.19,5149.19,5149.19,0],["2014-06-11",5149.19,5149.19,5149.19,5149.19,0],["2014-06-12",5149.19,5149.19,5149.19,5149.19,0],["2014-06-13",5149.19,5149.19,5149.19,5149.19,0],["2014-06-16",5149.19,5149.19,5149.19,5149.19,100],["2014-06-17",5149.19,5149.19,5149.19,5149.19,0],["2014-06-18",5149.19,5149.19,5149.19,5149.19,0],["2014-06-19",5149.19,5149.19,5149.19,5149.19,70],["2014-06-20",5149.19,5149.19,5149.19,5149.19,0],["2014-06-23",5149.19,5149.19,5149.19,5149.19,0],["2014-06-24",5149.19,5149.19,5149.19,5149.19,0],["2014-06-25",5149.19,5149.19,5149.19,5149.19,0],["2014-06-26",5149.19,5149.19,5149.19,5149.19,10],["2014-06-27",5149.19,5149.19,5149.19,5149.19,30],["2014-06-30",5149.19,5149.19,5149.19,5149.19,0],["2014-07-01",5149.19,5149.19,5149.19,5149.19,0],["2014-07-02",5149.19,5149.19,5149.19,5149.19,0],["2014-07-03",5149.19,5149.19,5149.19,5149.19,0],["2014-07-04",5149.19,5149.19,5149.19,5149.19,0],["2014-07-07",5149.19,5149.19,5149.19,5149.19,0],["2014-07-08",5149.19,5149.19,5149.19,5149.19,0],["2014-07-09",5149.19,5149.19,5149.19,5149.19,0],["2014-07-10",5149.19,5149.19,5149.19,5149.19,0],["2014-07-11",5149.19,5149.19,5149.19,5149.19,0],["2014-07-14",5149.19,5149.19,5149.19,5149.19,0],["2014-07-15",5149.19,5149.19,5149.19,5149.19,0],["2014-07-16",5149.19,5149.19,5149.19,5149.19,0],["2014-07-17",5149.19,5149.19,5149.19,5149.19,0],["2014-07-18",5149.19,5149.19,5149.19,5149.19,0],["2014-07-21",5149.19,5149.19,5149.19,5149.19,0],["2014-07-22",5149.19,5149.19,5149.19,5149.19,0],["2014-07-23",5149.19,5149.19,5149.19,5149.19,0],["2014-07-24",5149.19,5149.19,5149.19,5149.19,0],["2014-07-25",5149.19,5149.19,5149.19,5149.19,0],["2014-07-28",5149.19,5149.19,5149.19,5149.19,0],["2014-07-29",5149.19,5149.19,5149.19,5149.19,0],["2014-07-30",5149.19,5149.19,5149.19,5149.19,0],["2014-07-31",5149.19,5149.19,5149.19,5149.19,0],["2014-08-01",5149.19,5149.19,5149.19,5149.19,0],["2014-08-04",5149.19,5149.19,5149.19,5149.19,0],["2014-08-05",5149.19,5149.19,5149.19,5149.19,100],["2014-08-06",5149.19,5149.19,5149.19,5149.19,0],["2014-08-07",5149.19,5149.19,5149.19,5149.19,1],["2014-08-08",5149.19,5149.19,5149.19,5149.19,100],["2014-08-11",5149.19,5149.19,5149.19,5149.19,0],["2014-08-12",5149.19,5149.19,5149.19,5149.19,100],["2014-08-13",5149.19,5149.19,5149.19,5149.19,0],["2014-08-14",5355.16,5355.16,5355.16,5355.16,100],["2014-08-15",5561.13,5561.13,5561.13,5561.13,2100],["2014-08-18",5767.1,6117.24,5767.1,6117.24,2300],["2014-08-19",6590.97,6590.97,6590.97,6590.97,200],["2014-08-20",6590.97,7002.91,6590.97,7002.91,486],["2014-08-21",7703.2,7703.2,6590.97,6590.97,300],["2014-08-22",6590.97,6590.97,6590.97,6590.97,16],["2014-08-25",6590.97,6590.97,6590.97,6590.97,0],["2014-08-26",7167.68,7167.68,7167.68,7167.68,100],["2014-08-27",6467.39,6467.39,6467.39,6467.39,2600],["2014-08-28",6590.97,6590.97,6590.97,6590.97,100],["2014-08-29",6590.97,6590.97,6590.97,6590.97,300],["2014-09-03",6590.97,6590.97,6590.97,6590.97,0],["2014-09-04",6590.97,6590.97,6590.97,6590.97,0],["2014-09-05",6590.97,6590.97,6590.97,6590.97,0],["2014-09-08",5931.87,5931.87,5931.87,5931.87,100],["2014-09-09",6385.0,6385.0,6385.0,6385.0,200],["2014-09-10",6385.0,6385.0,6385.0,6385.0,0],["2014-09-11",6385.0,6385.0,6385.0,6385.0,100],["2014-09-12",5746.5,5746.5,5746.5,5746.5,2610],["2014-09-15",5746.5,5746.5,5746.5,5746.5,17],["2014-09-16",5746.5,5746.5,5746.5,5746.5,10],["2014-09-17",5746.5,5746.5,5746.5,5746.5,0],["2014-09-18",5746.5,5746.5,5746.5,5746.5,20],["2014-09-19",6179.03,6179.03,6179.03,6179.03,1700],["2014-09-22",6179.03,6179.03,6179.03,6179.03,0],["2014-09-23",6179.03,6179.03,6179.03,6179.03,0],["2014-09-24",6179.03,6179.03,6179.03,6179.03,100],["2014-09-25",6179.03,6179.03,6179.03,6179.03,0],["2014-09-26",6179.03,6179.03,6179.03,6179.03,0],["2014-09-29",6179.03,6179.03,6179.03,6179.03,0],["2014-09-30",6179.03,6179.03,6179.03,6179.03,0],["2014-10-01",6179.03,6179.03,6179.03,6179.03,0],["2014-10-02",6179.03,6179.03,6179.03,6179.03,0],["2014-10-03",6179.03,6179.03,6179.03,6179.03,0],["2014-10-06",6179.03,6179.03,6179.03,6179.03,0],["2014-10-07",6179.03,6179.03,6179.03,6179.03,0],["2014-10-08",6179.03,6179.03,6179.03,6179.03,58],["2014-10-09",6179.03,6179.03,6179.03,6179.03,0],["2014-10-10",6179.03,6179.03,6179.03,6179.03,0],["2014-10-13",6179.03,6179.03,6179.03,6179.03,0],["2014-10-14",6179.03,6179.03,6179.03,6179.03,0],["2014-10-15",6179.03,6179.03,6179.03,6179.03,0],["2014-10-16",6179.03,6179.03,6179.03,6179.03,50],["2014-10-17",6590.97,6590.97,6590.97,6590.97,162],["2014-10-20",6590.97,6590.97,6590.97,6590.97,0],["2014-10-21",5931.87,5931.87,5931.87,5931.87,158],["2014-10-22",5931.87,5931.87,5931.87,5931.87,0],["2014-10-23",5396.36,6179.03,5396.36,6179.03,400],["2014-10-24",6179.03,6179.03,6179.03,6179.03,0],["2014-10-27",6179.03,6179.03,6179.03,6179.03,0],["2014-10-28",6796.94,6796.94,6796.94,6796.94,100],["2014-10-29",6796.94,6796.94,6796.94,6796.94,0],["2014-10-30",6117.24,6117.24,6117.24,6117.24,1000],["2014-10-31",5519.94,6570.37,5519.94,6570.37,400],["2014-11-03",6570.37,6570.37,6570.37,6570.37,0],["2014-11-04",6570.37,6570.37,6570.37,6570.37,0],["2014-11-05",6570.37,6570.37,6570.37,6570.37,0],["2014-11-06",5931.87,5931.87,5931.87,5931.87,100],["2014-11-07",5931.87,5931.87,5931.87,5931.87,0],["2014-11-10",5931.87,5931.87,5931.87,5931.87,0],["2014-11-11",5931.87,5931.87,5931.87,5931.87,0],["2014-11-12",5931.87,5931.87,5931.87,5931.87,2500],["2014-11-13",5931.87,5931.87,5931.87,5931.87,0],["2014-11-14",5561.13,5767.1,5458.15,5767.1,3540],["2014-11-17",5767.1,5767.1,5767.1,5767.1,0],["2014-11-18",5458.15,5746.5,5355.16,5746.5,400],["2014-11-19",5746.5,5746.5,5746.5,5746.5,0],["2014-11-20",5561.13,5746.5,5561.13,5746.5,500],["2014-11-21",5746.5,5849.49,5561.13,5849.49,900],["2014-11-24",5849.49,5849.49,5849.49,5849.49,0],["2014-11-25",5849.49,5849.49,5849.49,5849.49,12],["2014-11-26",5561.13,5561.13,5561.13,5561.13,200],["2014-11-27",5561.13,5561.13,5561.13,5561.13,0],["2014-11-28",5561.13,5561.13,5561.13,5561.13,0],["2014-12-01",5561.13,5561.13,5561.13,5561.13,0],["2014-12-02",5252.18,5561.13,5252.18,5561.13,1300],["2014-12-03",5561.13,5561.13,5561.13,5561.13,0],["2014-12-04",5664.11,5664.11,5664.11,5664.11,500],["2014-12-05",5375.76,5375.76,5375.76,5375.76,121],["2014-12-08",5890.68,5890.68,5890.68,5890.68,400],["2014-12-09",5767.1,5767.1,5767.1,5767.1,400],["2014-12-10",5767.1,5767.1,5767.1,5767.1,27],["2014-12-11",5767.1,5767.1,5767.1,5767.1,0],["2014-12-12",5767.1,5767.1,5767.1,5767.1,0],["2014-12-15",5767.1,5767.1,5767.1,5767.1,600],["2014-12-16",5767.1,5767.1,5767.1,5767.1,0],["2014-12-17",5767.1,5767.1,5767.1,5767.1,300],["2014-12-18",5767.1,5767.1,5767.1,5767.1,0],["2014-12-19",5767.1,5767.1,5767.1,5767.1,0],["2014-12-22",5767.1,5767.1,5767.1,5767.1,0],["2014-12-23",5767.1,5767.1,5767.1,5767.1,0],["2014-12-24",5767.1,5767.1,5767.1,5767.1,0],["2014-12-25",5767.1,5767.1,5767.1,5767.1,0],["2014-12-26",5767.1,5767.1,5767.1,5767.1,0],["2014-12-29",5767.1,5767.1,5767.1,5767.1,14],["2014-12-30",5767.1,5767.1,5767.1,5767.1,0],["2014-12-31",5767.1,5767.1,5767.1,5767.1,0],["2015-01-05",5767.1,5767.1,5767.1,5767.1,0],["2015-01-06",5767.1,5767.1,5767.1,5767.1,99],["2015-01-07",5767.1,5767.1,5767.1,5767.1,0],["2015-01-08",5767.1,5767.1,5767.1,5767.1,200],["2015-01-09",5767.1,5767.1,5767.1,5767.1,0],["2015-01-12",5745.9,5745.9,5745.9,5745.9,200],["2015-01-13",5745.9,5745.9,5745.9,5745.9,500],["2015-01-14",5745.9,5745.9,5745.9,5745.9,0],["2015-01-15",5745.9,5745.9,5745.9,5745.9,1],["2015-01-16",5745.9,5745.9,5745.9,5745.9,0],["2015-01-19",5745.9,5745.9,5745.9,5745.9,0],["2015-01-20",5745.9,5745.9,5745.9,5745.9,0],["2015-01-21",5745.9,5745.9,5745.9,5745.9,0],["2015-01-22",5745.9,5745.9,5745.9,5745.9,0],["2015-01-23",5745.9,5745.9,5745.9,5745.9,0],["2015-01-26",5745.9,5745.9,5745.9,5745.9,0],["2015-01-27",5745.9,5745.9,5745.9,5745.9,300],["2015-01-28",5745.9,5745.9,5745.9,5745.9,0],["2015-01-29",5745.9,5745.9,5745.9,5745.9,0],["2015-01-30",5745.9,5745.9,5745.9,5745.9,0],["2015-02-02",5745.9,5745.9,5745.9,5745.9,0],["2015-02-03",5745.9,5745.9,5745.9,5745.9,1],["2015-02-04",5745.9,5745.9,5745.9,5745.9,0],["2015-02-05",5745.9,5745.9,5745.9,5745.9,0],["2015-02-06",5745.9,5745.9,5745.9,5745.9,0],["2015-02-09",5745.9,5745.9,5745.9,5745.9,0],["2015-02-10",5745.9,5745.9,5745.9,5745.9,0],["2015-02-11",5745.9,5745.9,5745.9,5745.9,0],["2015-02-12",5745.9,5745.9,5745.9,5745.9,0],["2015-02-13",5745.9,5745.9,5745.9,5745.9,0],["2015-02-24",6318.37,6318.37,6318.37,6318.37,100],["2015-02-25",6318.37,6318.37,6318.37,6318.37,0],["2015-02-26",6318.37,6318.37,6318.37,6318.37,0],["2015-02-27",6318.37,6318.37,6318.37,6318.37,0],["2015-03-02",6318.37,6318.37,6318.37,6318.37,0],["2015-03-03",6318.37,6318.37,6318.37,6318.37,0],["2015-03-04",6318.37,6318.37,6318.37,6318.37,0],["2015-03-05",6318.37,6318.37,6318.37,6318.37,0],["2015-03-06",6318.37,6318.37,6318.37,6318.37,0],["2015-03-09",6318.37,6318.37,6318.37,6318.37,0],["2015-03-10",6318.37,6318.37,6318.37,6318.37,0],["2015-03-11",6318.37,6318.37,6318.37,6318.37,0],["2015-03-12",6318.37,6318.37,6318.37,6318.37,0],["2015-03-13",6318.37,6318.37,6318.37,6318.37,0],["2015-03-16",6318.37,6318.37,6318.37,6318.37,6],["2015-03-17",6318.37,6318.37,6318.37,6318.37,0],["2015-03-18",6318.37,6318.37,6318.37,6318.37,0],["2015-03-19",6318.37,6318.37,6318.37,6318.37,0],["2015-03-20",6318.37,6318.37,6318.37,6318.37,12],["2015-03-23",6318.37,6318.37,6318.37,6318.37,0],["2015-03-24",6318.37,6318.37,6318.37,6318.37,0],["2015-03-25",6318.37,6318.37,6318.37,6318.37,2],["2015-03-26",6318.37,6318.37,6318.37,6318.37,0],["2015-03-27",6403.18,6403.18,6403.18,6403.18,100],["2015-03-30",6403.18,6403.18,6403.18,6403.18,0],["2015-03-31",6403.18,6403.18,6403.18,6403.18,0],["2015-04-01",6403.18,6403.18,6403.18,6403.18,0],["2015-04-02",6403.18,6403.18,6403.18,6403.18,0],["2015-04-03",6403.18,6403.18,6403.18,6403.18,0],["2015-04-06",6403.18,6403.18,6403.18,6403.18,0],["2015-04-07",6403.18,6403.18,6403.18,6403.18,0],["2015-04-08",6403.18,6403.18,6403.18,6403.18,0],["2015-04-09",6403.18,6403.18,6403.18,6403.18,0],["2015-04-10",6403.18,6403.18,6403.18,6403.18,0],["2015-04-13",6403.18,6403.18,6403.18,6403.18,0],["2015-04-14",6403.18,6403.18,6403.18,6403.18,0],["2015-04-15",6403.18,6403.18,6403.18,6403.18,0],["2015-04-16",6148.74,6148.74,6148.74,6148.74,200],["2015-04-17",6148.74,6148.74,6148.74,6148.74,0],["2015-04-20",6148.74,6148.74,6148.74,6148.74,0],["2015-04-21",6148.74,6148.74,6148.74,6148.74,0],["2015-04-22",6148.74,6148.74,6148.74,6148.74,0],["2015-04-23",6148.74,6148.74,6148.74,6148.74,0],["2015-04-24",6148.74,6148.74,6148.74,6148.74,0],["2015-04-27",6148.74,6148.74,6148.74,6148.74,0],["2015-05-04",6148.74,6148.74,6148.74,6148.74,0],["2015-05-05",6148.74,6148.74,6148.74,6148.74,0],["2015-05-06",6148.74,6148.74,6148.74,6148.74,0],["2015-05-07",6148.74,6148.74,6148.74,6148.74,0],["2015-05-08",6148.74,6148.74,6148.74,6148.74,0],["2015-05-11",6148.74,6148.74,6148.74,6148.74,0],["2015-05-12",6148.74,6148.74,6148.74,6148.74,0],["2015-05-13",6148.74,6148.74,6148.74,6148.74,0],["2015-05-14",6148.74,6148.74,6148.74,6148.74,0],["2015-05-15",6148.74,6148.74,6148.74,6148.74,0],["2015-05-18",6148.74,6148.74,6148.74,6148.74,0],["2015-05-19",6148.74,6148.74,6148.74,6148.74,0],["2015-05-20",6148.74,6148.74,6148.74,6148.74,0],["2015-05-21",6148.74,6148.74,6148.74,6148.74,0],["2015-05-22",6148.74,6148.74,6148.74,6148.74,0],["2015-05-25",6148.74,6148.74,6148.74,6148.74,0],["2015-05-26",6148.74,6148.74,6148.74,6148.74,0],["2015-05-27",6360.77,6360.77,6360.77,6360.77,3000],["2015-05-28",6360.77,6996.85,6360.77,6996.85,16400],["2015-05-29",6996.85,6996.85,6996.85,6996.85,0],["2015-06-01",6297.16,6297.16,6297.16,6297.16,300],["2015-06-02",5682.29,5682.29,5682.29,5682.29,400],["2015-06-03",5131.02,6233.55,5131.02,5300.64,14500],["2015-06-04",4876.59,4876.59,4876.59,4876.59,100],["2015-06-05",4899.49,4899.49,4899.49,4899.49,100],["2015-06-08",4899.49,5059.75,4418.69,5059.75,400],["2015-06-09",5563.43,5563.43,5082.64,5082.64,200],["2015-06-10",5082.64,5082.64,5082.64,5082.64,0],["2015-06-11",5082.64,5082.64,5082.64,5082.64,0],["2015-06-12",5082.64,5082.64,5082.64,5082.64,7],["2015-06-15",5082.64,5082.64,5082.64,5082.64,0],["2015-06-16",5586.33,5586.33,5586.33,5586.33,200],["2015-06-17",5586.33,5586.33,5586.33,5586.33,0],["2015-06-18",5586.33,5586.33,5586.33,5586.33,0],["2015-06-19",5586.33,5586.33,5586.33,5586.33,0],["2015-06-22",5586.33,5586.33,5586.33,5586.33,0],["2015-06-23",5586.33,5586.33,5586.33,5586.33,0],["2015-06-24",5586.33,5586.33,5586.33,5586.33,0],["2015-06-25",5586.33,5586.33,5586.33,5586.33,0],["2015-06-26",5586.33,5586.33,5586.33,5586.33,0],["2015-06-29",5540.54,5540.54,5540.54,5540.54,200],["2015-06-30",5540.54,5540.54,5540.54,5540.54,0],["2015-07-01",5540.54,5540.54,5540.54,5540.54,0],["2015-07-02",5540.54,5540.54,5540.54,5540.54,0],["2015-07-03",5540.54,5540.54,5540.54,5540.54,0],["2015-07-06",5540.54,5540.54,5540.54,5540.54,25],["2015-07-07",5540.54,5540.54,5540.54,5540.54,10],["2015-07-08",5540.54,5540.54,5540.54,5540.54,0],["2015-07-09",5540.54,5540.54,5540.54,5540.54,0],["2015-07-10",5540.54,5540.54,5540.54,5540.54,0],["2015-07-13",6090.01,6090.01,4991.06,4991.06,200],["2015-07-14",5471.86,5471.86,4510.27,4510.27,800],["2015-07-15",4510.27,4510.27,4510.27,4510.27,0],["2015-07-16",4510.27,4510.27,4510.27,4510.27,0],["2015-07-17",4510.27,4510.27,4510.27,4510.27,0],["2015-07-20",4945.27,4945.27,4739.22,4739.22,200],["2015-07-21",4739.22,4739.22,4739.22,4739.22,0],["2015-07-22",4739.22,4739.22,4739.22,4739.22,0],["2015-07-23",4739.22,4739.22,4739.22,4739.22,0],["2015-07-24",4739.22,4739.22,4739.22,4739.22,0],["2015-07-27",4739.22,4739.22,4739.22,4739.22,0],["2015-07-28",4739.22,4739.22,4739.22,4739.22,0],["2015-07-29",4739.22,4739.22,4739.22,4739.22,100],["2015-07-30",4739.22,4739.22,4739.22,4739.22,0],["2015-07-31",4739.22,4739.22,4739.22,4739.22,0],["2015-08-03",5197.12,5197.12,5197.12,5197.12,100],["2015-08-04",5197.12,5197.12,5197.12,5197.12,0],["2015-08-05",5197.12,5197.12,5197.12,5197.12,0],["2015-08-06",5197.12,5197.12,5197.12,5197.12,0],["2015-08-07",5197.12,5197.12,5197.12,5197.12,0],["2015-08-10",5700.8,5700.8,5700.8,5700.8,100],["2015-08-11",6250.28,6250.28,6250.28,6250.28,100],["2015-08-12",6158.7,6158.7,6158.7,6158.7,202],["2015-08-13",5609.22,5609.22,5609.22,5609.22,100],["2015-08-14",6158.7,6158.7,6158.7,6158.7,134],["2015-08-17",5563.43,6410.54,5563.43,6410.54,200],["2015-08-18",6776.86,6776.86,6776.86,6776.86,100],["2015-08-19",7097.39,7097.39,7097.39,7097.39,100],["2015-08-20",7097.39,7097.39,7097.39,7097.39,0],["2015-08-21",7555.28,7555.28,7555.28,7555.28,105],["2015-08-24",7555.28,7555.28,7555.28,7555.28,0],["2015-08-25",7555.28,7555.28,7555.28,7555.28,0],["2015-08-26",7898.7,7898.7,7898.7,7898.7,100],["2015-08-27",7898.7,7898.7,7898.7,7898.7,63],["2015-08-28",7898.7,7898.7,7898.7,7898.7,0],["2015-08-31",7898.7,7898.7,7898.7,7898.7,0],["2015-09-01",7898.7,7898.7,7898.7,7898.7,0],["2015-09-03",7120.28,7120.28,7120.28,7120.28,1000],["2015-09-04",7120.28,7120.28,7120.28,7120.28,0],["2015-09-07",7555.28,7555.28,7555.28,7555.28,100],["2015-09-08",6799.75,6799.75,6799.75,6799.75,100],["2015-09-09",6135.8,6868.44,6135.8,6868.44,200],["2015-09-10",6868.44,6868.44,6868.44,6868.44,0],["2015-09-11",7326.33,7326.33,7326.33,7326.33,100],["2015-09-14",6593.7,7555.28,6593.7,6593.7,1600],["2015-09-15",7234.75,7234.75,7234.75,7234.75,100],["2015-09-16",6525.02,6525.02,6525.02,6525.02,1200],["2015-09-17",5906.86,5906.86,5906.86,5906.86,500],["2015-09-18",5357.38,5380.28,5357.38,5380.28,800],["2015-09-21",5403.17,5403.17,5265.8,5357.38,800],["2015-09-22",5288.7,5288.7,5288.7,5288.7,100],["2015-09-23",5265.8,5265.8,4945.27,4945.27,200],["2015-09-24",4945.27,4945.27,4945.27,4945.27,0],["2015-09-25",4945.27,4945.27,4945.27,4945.27,0],["2015-09-28",4945.27,4945.27,4945.27,4945.27,0],["2015-09-29",4945.27,4945.27,4945.27,4945.27,100],["2015-09-30",4945.27,4945.27,4945.27,4945.27,0],["2015-10-01",4464.48,4716.33,4464.48,4716.33,400],["2015-10-02",4624.75,4624.75,4601.85,4601.85,200],["2015-10-05",5059.75,5059.75,5059.75,5059.75,100],["2015-10-06",5013.96,5013.96,4556.06,4968.17,500],["2015-10-07",4807.91,4807.91,4807.91,4807.91,100],["2015-10-08",4350.01,4350.01,4327.12,4327.12,800],["2015-10-09",4327.12,4327.12,4327.12,4327.12,100],["2015-10-12",4327.12,4327.12,4327.12,4327.12,0],["2015-10-13",4327.12,4327.12,4327.12,4327.12,0],["2015-10-14",4029.48,4029.48,4029.48,4029.48,2000],["2015-10-15",4029.48,4029.48,4029.48,4029.48,0],["2015-10-16",4029.48,4029.48,4029.48,4029.48,0],["2015-10-19",4418.69,4418.69,4418.69,4418.69,100],["2015-10-20",4418.69,4418.69,4418.69,4418.69,0],["2015-10-21",4853.7,4853.7,4487.38,4487.38,400],["2015-10-22",4052.38,4922.38,4052.38,4601.85,300],["2015-10-23",4601.85,4601.85,4601.85,4601.85,0],["2015-10-26",4601.85,4601.85,4601.85,4601.85,0],["2015-10-27",4922.38,5059.75,4235.54,4739.22,800],["2015-10-28",4739.22,4739.22,4739.22,4739.22,0],["2015-10-29",4739.22,4739.22,4739.22,4739.22,30],["2015-10-30",5036.85,5036.85,4853.7,4853.7,200],["2015-11-02",4899.49,5334.49,4899.49,4991.06,300],["2015-11-03",4510.27,5471.86,4510.27,4830.8,300],["2015-11-04",5082.64,5082.64,5082.64,5082.64,200],["2015-11-05",5586.33,5586.33,4922.38,4945.27,400],["2015-11-06",5426.07,5426.07,4945.27,4945.27,200],["2015-11-09",5265.8,5265.8,4945.27,4945.27,200],["2015-11-10",4899.49,5426.07,4899.49,5082.64,300],["2015-11-11",5586.33,5586.33,5174.22,5174.22,200],["2015-11-12",4922.38,5677.91,4922.38,4922.38,500],["2015-11-13",4441.59,4441.59,4441.59,4441.59,200],["2015-11-16",4876.59,4876.59,4876.59,4876.59,200],["2015-11-17",4876.59,4876.59,4876.59,4876.59,0],["2015-11-18",4876.59,4876.59,4876.59,4876.59,0],["2015-11-19",4876.59,4876.59,4876.59,4876.59,0],["2015-11-20",4876.59,4876.59,4876.59,4876.59,0],["2015-11-23",5036.85,5036.85,5036.85,5036.85,100],["2015-11-24",5540.54,5540.54,4807.91,4876.59,600],["2015-11-25",4487.38,5357.38,4487.38,4739.22,300],["2015-11-26",4739.22,4739.22,4739.22,4739.22,0],["2015-11-27",5197.12,5197.12,5197.12,5197.12,200],["2015-11-30",4807.91,5700.8,4807.91,5242.91,2100],["2015-12-01",5723.7,5746.59,5723.7,5746.59,200],["2015-12-02",5746.59,5746.59,5746.59,5746.59,100],["2015-12-03",5723.7,5952.65,5723.7,5952.65,300],["2015-12-04",6296.07,6547.91,6296.07,6547.91,1500],["2015-12-07",5975.54,7188.96,5975.54,5998.44,800],["2015-12-08",6181.59,6593.7,5723.7,5723.7,1300],["2015-12-09",5494.75,6296.07,5494.75,5517.64,800],["2015-12-10",6067.12,6067.12,5609.22,5609.22,800],["2015-12-11",5380.28,5380.28,5380.28,5380.28,100],["2015-12-14",5380.28,5380.28,5380.28,5380.28,0],["2015-12-15",5288.7,5288.7,5288.7,5288.7,100],["2015-12-16",5288.7,5288.7,5288.7,5288.7,0],["2015-12-17",5288.7,5288.7,5288.7,5288.7,0],["2015-12-18",5815.28,5815.28,5815.28,5815.28,100],["2015-12-21",5403.17,6387.65,5242.91,5242.91,900],["2015-12-22",5746.59,5746.59,5380.28,5380.28,600],["2015-12-23",5036.85,5906.86,5036.85,5906.86,1500],["2015-12-24",5426.07,5929.75,5426.07,5929.75,500],["2015-12-25",5517.64,5952.65,5517.64,5952.65,200],["2015-12-28",5357.38,5357.38,5357.38,5357.38,500],["2015-12-29",5357.38,5357.38,5357.38,5357.38,0],["2015-12-30",5883.96,5883.96,5380.28,5380.28,600],["2015-12-31",5380.28,5380.28,5380.28,5380.28,600],["2016-01-04",5380.28,5380.28,5380.28,5380.28,0],["2016-01-05",5380.28,5380.28,5380.28,5380.28,0],["2016-01-06",5838.17,5906.86,5448.96,5906.86,800],["2016-01-07",5403.17,6479.23,5403.17,5494.75,1100],["2016-01-08",5174.22,5174.22,5174.22,5174.22,100],["2016-01-11",5174.22,5174.22,5174.22,5174.22,100],["2016-01-12",5174.22,5174.22,5174.22,5174.22,0],["2016-01-13",5174.22,5174.22,5174.22,5174.22,0],["2016-01-14",5174.22,5174.22,5174.22,5174.22,0],["2016-01-15",5174.22,5174.22,5174.22,5174.22,0],["2016-01-18",5174.22,5174.22,5174.22,5174.22,0],["2016-01-19",5174.22,5174.22,5174.22,5174.22,0],["2016-01-20",5174.22,5174.22,5174.22,5174.22,0],["2016-01-21",5174.22,5174.22,5174.22,5174.22,0],["2016-01-22",5174.22,5174.22,5174.22,5174.22,0],["2016-01-25",5174.22,5174.22,5174.22,5174.22,0],["2016-01-26",5174.22,5174.22,5174.22,5174.22,0],["2016-01-27",5174.22,5174.22,5174.22,5174.22,0],["2016-01-28",5174.22,5174.22,5174.22,5174.22,0],["2016-01-29",5174.22,5174.22,5174.22,5174.22,0],["2016-02-01",4675.79,5672.66,4675.79,5672.66,200],["2016-02-02",6218.56,6218.56,5197.96,5197.96,200],["2016-02-03",5197.96,5197.96,5197.96,5197.96,0],["2016-02-04",5197.96,5197.96,5197.96,5197.96,0],["2016-02-05",5197.96,5197.96,5197.96,5197.96,0],["2016-02-15",5008.08,5008.08,5008.08,5008.08,100],["2016-02-16",5008.08,5008.08,5008.08,5008.08,0],["2016-02-17",5008.08,5008.08,5008.08,5008.08,0],["2016-02-18",5008.08,5008.08,5008.08,5008.08,300],["2016-02-19",5008.08,5008.08,5008.08,5008.08,0],["2016-02-22",5008.08,5008.08,5008.08,5008.08,0],["2016-02-23",5008.08,5008.08,5008.08,5008.08,0],["2016-02-24",5008.08,5008.08,5008.08,5008.08,0],["2016-02-25",5506.51,5506.51,5506.51,5506.51,100],["2016-02-26",6052.42,6052.42,6052.42,6052.42,100],["2016-02-29",6645.79,6645.79,6076.15,6076.15,648],["2016-03-01",6669.53,6669.53,6099.89,6099.89,200],["2016-03-02",6099.89,6099.89,6099.89,6099.89,0],["2016-03-03",6693.26,6693.26,6693.26,6693.26,100],["2016-03-04",6622.06,7286.63,6028.68,7286.63,300],["2016-03-07",7191.69,7832.54,7191.69,7832.54,500],["2016-03-08",7049.29,8188.56,7049.29,7049.29,400],["2016-03-09",6432.18,7737.6,6432.18,7737.6,300],["2016-03-10",6978.08,8402.18,6978.08,6978.08,6400],["2016-03-11",6313.5,6408.44,6313.5,6408.44,200],["2016-03-14",6408.44,6408.44,6408.44,6408.44,0],["2016-03-15",6408.44,6408.44,6408.44,6408.44,0],["2016-03-16",6408.44,6408.44,6408.44,6408.44,0],["2016-03-17",6099.89,6408.44,6099.89,6408.44,400],["2016-03-18",6408.44,6408.44,6408.44,6408.44,0],["2016-03-21",6408.44,6408.44,6408.44,6408.44,0],["2016-03-22",6408.44,6408.44,6408.44,6408.44,0],["2016-03-23",6099.89,6099.89,6099.89,6099.89,100],["2016-03-24",6099.89,6099.89,6099.89,6099.89,0],["2016-03-25",6408.44,6408.44,6408.44,6408.44,2200],["2016-03-28",6408.44,6408.44,6408.44,6408.44,0],["2016-03-29",6408.44,6408.44,6408.44,6408.44,0],["2016-03-30",6408.44,6408.44,6408.44,6408.44,0],["2016-03-31",6408.44,7001.82,6408.44,7001.82,1864],["2016-04-01",7001.82,7642.66,7001.82,7642.66,600],["2016-04-04",8188.56,8188.56,8188.56,8188.56,100],["2016-04-05",8188.56,8188.56,8188.56,8188.56,0],["2016-04-06",8188.56,8188.56,8188.56,8188.56,0],["2016-04-07",8188.56,8188.56,8188.56,8188.56,0],["2016-04-08",8188.56,8188.56,8188.56,8188.56,0],["2016-04-11",7381.57,7381.57,7381.57,7381.57,100],["2016-04-12",8117.36,8117.36,8117.36,8117.36,100],["2016-04-13",8117.36,8117.36,8117.36,8117.36,0],["2016-04-14",8117.36,8117.36,8117.36,8117.36,0],["2016-04-15",8615.79,8615.79,7334.1,7334.1,200],["2016-04-19",6669.53,6669.53,6669.53,6669.53,300],["2016-04-20",6669.53,6669.53,6669.53,6669.53,0],["2016-04-21",6028.68,6028.68,6028.68,6028.68,500],["2016-04-22",6028.68,6028.68,6028.68,6028.68,0],["2016-04-25",5506.51,5506.51,5506.51,5506.51,100],["2016-04-26",6028.68,6028.68,6028.68,6028.68,100],["2016-04-27",6028.68,6028.68,6028.68,6028.68,0],["2016-04-28",6028.68,6028.68,6028.68,6028.68,0],["2016-04-29",6598.32,6598.32,6598.32,6598.32,100],["2016-05-04",7215.43,7215.43,6289.77,6289.77,700],["2016-05-05",6289.77,6289.77,6289.77,6289.77,0],["2016-05-06",6076.15,6076.15,6076.15,6076.15,400],["2016-05-09",6669.53,6669.53,6669.53,6669.53,100],["2016-05-10",7334.1,7334.1,7334.1,7334.1,100],["2016-05-11",7951.21,7951.21,6645.79,7808.8,500],["2016-05-12",7049.29,7808.8,7049.29,7808.8,300],["2016-05-13",7049.29,7808.8,7049.29,7808.8,200],["2016-05-16",7808.8,7808.8,7808.8,7808.8,0],["2016-05-17",7808.8,7808.8,7808.8,7808.8,0],["2016-05-18",8022.42,8022.42,8022.42,8022.42,100],["2016-05-19",8022.42,8022.42,8022.42,8022.42,0],["2016-05-20",7239.16,7927.48,7239.16,7927.48,200],["2016-05-23",7927.48,7927.48,7927.48,7927.48,0],["2016-05-24",7927.48,7927.48,7927.48,7927.48,0],["2016-05-25",7927.48,7927.48,7927.48,7927.48,0],["2016-05-26",7927.48,7927.48,7927.48,7927.48,0],["2016-05-27",8307.24,8307.24,7595.19,7595.19,400],["2016-05-30",7951.21,7951.21,7951.21,7951.21,100],["2016-05-31",7951.21,7951.21,7951.21,7951.21,0],["2016-06-01",7951.21,7951.21,7951.21,7951.21,0],["2016-06-02",7176.1,8501.3,7176.1,8501.3,400],["2016-06-03",8501.3,8501.3,8501.3,8501.3,0],["2016-06-06",7751.18,8876.36,7751.18,8751.34,500],["2016-06-07",7876.2,8726.33,7876.2,8726.33,500],["2016-06-08",8726.33,8726.33,8726.33,8726.33,0],["2016-06-09",8726.33,8726.33,8726.33,8726.33,0],["2016-06-10",8726.33,8726.33,8726.33,8726.33,0],["2016-06-13",8601.31,8601.31,8601.31,8601.31,100],["2016-06-14",7776.19,8601.31,7776.19,8601.31,400],["2016-06-15",8601.31,8601.31,8601.31,8601.31,0],["2016-06-16",8601.31,8601.31,8601.31,8601.31,0],["2016-06-17",8501.3,8501.3,8501.3,8501.3,300],["2016-06-20",7676.17,8451.29,7676.17,8451.29,800],["2016-06-21",8451.29,8451.29,8451.29,8451.29,0],["2016-06-22",8451.29,8451.29,8451.29,8451.29,0],["2016-06-23",7651.17,8251.26,7651.17,8251.26,600],["2016-06-24",8251.26,8251.26,8251.26,8251.26,0],["2016-06-27",8251.26,8251.26,8251.26,8251.26,0],["2016-06-28",8251.26,8251.26,8251.26,8251.26,0],["2016-06-29",8251.26,8251.26,8251.26,8251.26,0],["2016-06-30",8251.26,8251.26,8251.26,8251.26,0],["2016-07-01",8251.26,8251.26,8251.26,8251.26,0],["2016-07-04",8251.26,8251.26,8251.26,8251.26,0],["2016-07-05",7501.15,8451.29,7501.15,8451.29,200],["2016-07-06",8451.29,8451.29,8451.29,8451.29,0],["2016-07-07",8451.29,8451.29,8451.29,8451.29,0],["2016-07-08",8451.29,8451.29,8451.29,8451.29,0],["2016-07-11",8451.29,8451.29,8451.29,8451.29,0],["2016-07-12",8451.29,8451.29,8451.29,8451.29,0],["2016-07-13",8451.29,8451.29,8451.29,8451.29,0],["2016-07-14",8451.29,8451.29,8451.29,8451.29,0],["2016-07-15",8451.29,8451.29,8451.29,8451.29,0],["2016-07-18",8326.27,8401.28,7626.16,7626.16,4700],["2016-07-19",7526.15,7526.15,7501.15,7501.15,5100],["2016-07-20",7451.14,7451.14,7451.14,7451.14,762],["2016-07-21",7451.14,7451.14,7451.14,7451.14,0],["2016-07-22",7451.14,7451.14,7451.14,7451.14,0],["2016-07-25",6876.05,6876.05,6876.05,6876.05,100],["2016-07-26",6876.05,6876.05,6876.05,6876.05,0],["2016-07-27",6876.05,6876.05,6876.05,6876.05,0],["2016-07-28",6876.05,6876.05,6876.05,6876.05,0],["2016-07-29",7501.15,7501.15,7326.12,7326.12,2300],["2016-08-01",7326.12,7326.12,7326.12,7326.12,0],["2016-08-02",7326.12,7326.12,7326.12,7326.12,0],["2016-08-03",7326.12,7326.12,7326.12,7326.12,3],["2016-08-04",7326.12,7326.12,7326.12,7326.12,0],["2016-08-05",7326.12,7326.12,7326.12,7326.12,0],["2016-08-08",7326.12,7326.12,7326.12,7326.12,0],["2016-08-09",7326.12,7326.12,7326.12,7326.12,1000],["2016-08-10",7326.12,7326.12,7326.12,7326.12,0],["2016-08-11",6776.03,6776.03,6776.03,6776.03,100],["2016-08-12",6776.03,6776.03,6776.03,6776.03,0],["2016-08-15",6776.03,6776.03,6776.03,6776.03,0],["2016-08-16",6776.03,6776.03,6776.03,6776.03,0],["2016-08-17",6776.03,6776.03,6776.03,6776.03,0],["2016-08-18",6776.03,6776.03,6776.03,6776.03,0],["2016-08-19",6776.03,6776.03,6776.03,6776.03,0],["2016-08-22",6776.03,6776.03,6776.03,6776.03,0],["2016-08-23",7426.13,7426.13,7426.13,7426.13,100],["2016-08-24",7426.13,7426.13,7426.13,7426.13,0],["2016-08-25",7426.13,7426.13,7426.13,7426.13,0],["2016-08-26",7426.13,7426.13,7426.13,7426.13,0],["2016-08-29",7426.13,7426.13,7426.13,7426.13,0],["2016-08-30",7426.13,7426.13,7426.13,7426.13,0],["2016-08-31",7426.13,7426.13,7426.13,7426.13,0],["2016-09-01",7426.13,7426.13,7426.13,7426.13,0],["2016-09-05",7426.13,7426.13,7426.13,7426.13,0],["2016-09-06",7751.18,7751.18,7751.18,7751.18,1000],["2016-09-07",7751.18,7751.18,7751.18,7751.18,0],["2016-09-08",7751.18,7751.18,7751.18,7751.18,0],["2016-09-09",7751.18,7751.18,7751.18,7751.18,1000],["2016-09-12",8526.3,8526.3,8526.3,8526.3,36200],["2016-09-13",9001.37,9001.37,8551.31,9001.37,4600],["2016-09-14",9001.37,9001.37,9001.37,9001.37,0],["2016-09-15",9001.37,9001.37,9001.37,9001.37,0],["2016-09-16",9301.42,9301.42,9251.41,9251.41,4100],["2016-09-19",9251.41,9251.41,9251.41,9251.41,33],["2016-09-20",9251.41,9251.41,9251.41,9251.41,0],["2016-09-21",9401.44,9401.44,9401.44,9401.44,100],["2016-09-22",9401.44,9401.44,9401.44,9401.44,0],["2016-09-23",9401.44,9401.44,9401.44,9401.44,0],["2016-09-26",9401.44,9401.44,9376.43,9401.44,29700],["2016-09-27",9401.44,9401.44,9401.44,9401.44,0],["2016-09-28",9251.41,9376.43,9251.41,9376.43,900],["2016-09-29",9376.43,9376.43,9376.43,9376.43,800],["2016-09-30",9376.43,9376.43,9376.43,9376.43,0],["2016-10-03",9376.43,9376.43,9376.43,9376.43,0],["2016-10-04",9376.43,9376.43,9376.43,9376.43,0],["2016-10-05",9176.4,9176.4,9176.4,9176.4,235],["2016-10-06",8301.27,8301.27,8301.27,8301.27,15500],["2016-10-07",8301.27,8301.27,8301.27,8301.27,11000],["2016-10-10",8301.27,8301.27,8301.27,8301.27,700],["2016-10-11",8301.27,8301.27,8301.27,8301.27,8500],["2016-10-12",8301.27,8301.27,8301.27,8301.27,10000],["2016-10-13",8301.27,8301.27,8301.27,8301.27,0],["2016-10-14",8301.27,8301.27,8301.27,8301.27,0],["2016-10-17",8301.27,8301.27,8301.27,8301.27,0],["2016-10-18",8301.27,8301.27,8301.27,8301.27,0],["2016-10-19",8276.26,8301.27,8276.26,8301.27,1100],["2016-10-20",8301.27,8301.27,8301.27,8301.27,0],["2016-10-21",8501.3,8501.3,8501.3,8501.3,700],["2016-10-24",8501.3,8501.3,8501.3,8501.3,700],["2016-10-25",8301.27,8301.27,8301.27,8301.27,3800],["2016-10-26",8376.28,8376.28,8376.28,8376.28,700],["2016-10-27",8376.28,8376.28,8376.28,8376.28,0],["2016-10-28",7551.15,8226.26,7551.15,8226.26,1600],["2016-10-31",8301.27,8301.27,8301.27,8301.27,7900],["2016-11-01",8301.27,8301.27,8301.27,8301.27,0],["2016-11-02",8301.27,8301.27,8301.27,8301.27,0],["2016-11-03",8301.27,8301.27,8301.27,8301.27,0],["2016-11-04",8301.27,8301.27,8301.27,8301.27,0],["2016-11-07",8301.27,8301.27,8301.27,8301.27,0],["2016-11-08",8301.27,8301.27,8301.27,8301.27,1600],["2016-11-09",7626.16,7626.16,7626.16,7626.16,500],["2016-11-10",7601.16,7601.16,7251.11,7276.11,18900],["2016-11-11",7301.11,8001.22,7301.11,7426.13,6300],["2016-11-14",7426.13,7426.13,7426.13,7426.13,0],["2016-11-15",7426.13,7426.13,7426.13,7426.13,100],["2016-11-16",7926.21,7926.21,7926.21,7926.21,300],["2016-11-17",7926.21,7926.21,7926.21,7926.21,0],["2016-11-18",7926.21,7926.21,7926.21,7926.21,0],["2016-11-21",7926.21,7926.21,7926.21,7926.21,0],["2016-11-22",7926.21,7926.21,7926.21,7926.21,0],["2016-11-23",7476.14,7476.14,7476.14,7476.14,800],["2016-11-24",7476.14,7476.14,7476.14,7476.14,0],["2016-11-25",7476.14,7501.15,7476.14,7501.15,1100],["2016-11-28",7501.15,7501.15,7501.15,7501.15,0],["2016-11-29",7501.15,7501.15,7501.15,7501.15,0],["2016-11-30",7501.15,7501.15,7501.15,7501.15,0],["2016-12-01",6951.06,7126.09,6926.06,7126.09,2600],["2016-12-02",7126.09,7126.09,7126.09,7126.09,0],["2016-12-05",7126.09,7126.09,7126.09,7126.09,0],["2016-12-06",7126.09,7126.09,7126.09,7126.09,0],["2016-12-07",7126.09,7126.09,7126.09,7126.09,0],["2016-12-08",7126.09,7126.09,7126.09,7126.09,0],["2016-12-09",7126.09,7126.09,7126.09,7126.09,0],["2016-12-12",7776.19,7776.19,7401.13,7401.13,300],["2016-12-13",7401.13,7401.13,7401.13,7401.13,0],["2016-12-14",7201.1,7201.1,7201.1,7201.1,500],["2016-12-15",7351.12,7351.12,7351.12,7351.12,400],["2016-12-16",7351.12,7351.12,7351.12,7351.12,0],["2016-12-19",7351.12,7351.12,7351.12,7351.12,0],["2016-12-20",7351.12,7351.12,7351.12,7351.12,0],["2016-12-21",7351.12,7351.12,7351.12,7351.12,0],["2016-12-22",7351.12,7351.12,7351.12,7351.12,0],["2016-12-23",7351.12,7351.12,7351.12,7351.12,0],["2016-12-26",7351.12,7351.12,7351.12,7351.12,0],["2016-12-27",7351.12,7351.12,7351.12,7351.12,0],["2016-12-28",7351.12,7351.12,7351.12,7351.12,0],["2016-12-29",7351.12,7351.12,7351.12,7351.12,0],["2016-12-30",7351.12,7351.12,7351.12,7351.12,0],["2017-01-03",7351.12,7351.12,7351.12,7351.12,0],["2017-01-04",7351.12,7351.12,7351.12,7351.12,0],["2017-01-05",7351.12,7351.12,7351.12,7351.12,0],["2017-01-06",7351.12,7351.12,7351.12,7351.12,0],["2017-01-09",7351.12,7351.12,7351.12,7351.12,0],["2017-01-10",7351.12,7351.12,7351.12,7351.12,27],["2017-01-11",7351.12,7351.12,7351.12,7351.12,0],["2017-01-12",7351.12,7351.12,7351.12,7351.12,0],["2017-01-13",7351.12,7351.12,7351.12,7351.12,0],["2017-01-16",7351.12,7351.12,7351.12,7351.12,0],["2017-01-17",7351.12,7351.12,7351.12,7351.12,0],["2017-01-18",7351.12,7351.12,7351.12,7351.12,0],["2017-01-19",7942.3,7942.3,7942.3,7942.3,2100],["2017-01-20",7942.3,7942.3,7942.3,7942.3,0],["2017-01-23",7942.3,7942.3,7942.3,7942.3,0],["2017-01-24",8096.52,8096.52,8096.52,8096.52,500],["2017-01-25",8096.52,8096.52,8096.52,8096.52,0],["2017-02-02",7942.3,8173.63,7942.3,8173.63,6400],["2017-02-03",8173.63,8173.63,8173.63,8173.63,0],["2017-02-06",8225.03,8225.03,8225.03,8225.03,2300],["2017-02-07",8276.44,8353.55,8276.44,8353.55,2000],["2017-02-08",8353.55,8353.55,8353.55,8353.55,2900],["2017-02-09",8276.44,8482.06,8276.44,8482.06,700],["2017-02-10",8482.06,8482.06,8482.06,8482.06,0],["2017-02-13",8379.25,8379.25,8379.25,8379.25,5000],["2017-02-14",8713.39,8713.39,8713.39,8713.39,100],["2017-02-15",8713.39,8944.72,8713.39,8944.72,1300],["2017-02-16",8070.81,8482.06,8070.81,8482.06,3200],["2017-02-17",8404.95,8404.95,8404.95,8404.95,3100],["2017-02-20",8404.95,8404.95,8404.95,8404.95,0],["2017-02-21",8404.95,8404.95,8404.95,8404.95,0],["2017-02-22",8404.95,8404.95,8404.95,8404.95,0],["2017-02-23",8404.95,8404.95,8404.95,8404.95,0],["2017-02-24",8404.95,8404.95,8404.95,8404.95,0],["2017-02-27",8327.84,8327.84,8327.84,8327.84,3200],["2017-02-28",8250.74,8250.74,8250.74,8250.74,3200],["2017-03-01",8250.74,8250.74,8250.74,8250.74,0],["2017-03-02",8250.74,8250.74,8250.74,8250.74,0],["2017-03-03",8250.74,8250.74,8250.74,8250.74,0],["2017-03-06",8996.13,8996.13,8996.13,8996.13,100],["2017-03-07",8122.22,8122.22,8122.22,8122.22,100],["2017-03-08",8122.22,8122.22,8122.22,8122.22,50],["2017-03-09",8122.22,8122.22,8122.22,8122.22,0],["2017-03-10",8122.22,8122.22,8122.22,8122.22,0],["2017-03-13",8122.22,8122.22,8122.22,8122.22,0],["2017-03-14",8122.22,8122.22,8122.22,8122.22,300],["2017-03-15",8122.22,8122.22,8122.22,8122.22,0],["2017-03-16",8173.63,8173.63,8173.63,8173.63,600],["2017-03-17",8173.63,8173.63,8173.63,8173.63,0],["2017-03-20",8739.1,8739.1,8739.1,8739.1,600],["2017-03-21",8970.43,9124.64,8739.1,9098.94,3200],["2017-03-22",9098.94,9098.94,9098.94,9098.94,0],["2017-03-23",8996.13,9098.94,8996.13,9098.94,1500],["2017-03-24",8996.13,9124.64,8996.13,8996.13,4200],["2017-03-27",8996.13,8996.13,8996.13,8996.13,0],["2017-03-28",8996.13,8996.13,8996.13,8996.13,0],["2017-03-29",8996.13,8996.13,8996.13,8996.13,0],["2017-03-30",8996.13,8996.13,8996.13,8996.13,0],["2017-03-31",8996.13,8996.13,8996.13,8996.13,0],["2017-04-03",8996.13,8996.13,8996.13,8996.13,1],["2017-04-04",8996.13,8996.13,8996.13,8996.13,0],["2017-04-05",8996.13,8996.13,8996.13,8996.13,0],["2017-04-07",8996.13,8996.13,8996.13,8996.13,0],["2017-04-10",8096.52,9124.64,8096.52,9124.64,3800],["2017-04-11",9124.64,9124.64,9124.64,9124.64,0],["2017-04-12",9124.64,9124.64,9124.64,9124.64,0],["2017-04-13",9124.64,9124.64,9124.64,9124.64,0],["2017-04-14",9124.64,9124.64,9124.64,9124.64,0],["2017-04-17",9124.64,9124.64,9124.64,9124.64,0],["2017-04-18",9124.64,9124.64,9124.64,9124.64,0],["2017-04-19",9124.64,9124.64,9124.64,9124.64,0],["2017-04-20",9124.64,9124.64,9124.64,9124.64,0],["2017-04-21",9124.64,9124.64,9124.64,9124.64,0],["2017-04-24",9124.64,9124.64,9124.64,9124.64,0],["2017-04-25",9124.64,9124.64,9124.64,9124.64,0],["2017-04-26",9124.64,9124.64,9124.64,9124.64,0],["2017-04-27",9124.64,9124.64,9124.64,9124.64,0],["2017-04-28",9124.64,9124.64,9124.64,9124.64,0],["2017-05-03",9124.64,9124.64,9124.64,9124.64,0],["2017-05-04",9124.64,9124.64,9124.64,9124.64,0],["2017-05-05",9124.64,9124.64,9124.64,9124.64,0],["2017-05-08",9124.64,9124.64,9124.64,9124.64,0],["2017-05-09",9124.64,9124.64,9124.64,9124.64,0],["2017-05-10",9124.64,9124.64,9124.64,9124.64,1],["2017-05-11",9124.64,9124.64,9124.64,9124.64,0],["2017-05-12",9124.64,9124.64,9124.64,9124.64,0],["2017-05-15",9124.64,9124.64,9124.64,9124.64,0],["2017-05-16",9124.64,9124.64,9124.64,9124.64,0],["2017-05-17",9124.64,9124.64,9124.64,9124.64,0],["2017-05-18",8996.13,8996.13,8996.13,8996.13,2000],["2017-05-19",8996.13,8996.13,8996.13,8996.13,3],["2017-05-22",8996.13,8996.13,8996.13,8996.13,0],["2017-05-23",8996.13,8996.13,8996.13,8996.13,0],["2017-05-24",8996.13,8996.13,8996.13,8996.13,0],["2017-05-25",8996.13,8996.13,8996.13,8996.13,0],["2017-05-26",8996.13,8996.13,8996.13,8996.13,0],["2017-05-29",8996.13,8996.13,8996.13,8996.13,0],["2017-05-30",8996.13,8996.13,8996.13,8996.13,0],["2017-05-31",8996.13,8996.13,8996.13,8996.13,0],["2017-06-01",8996.13,8996.13,8996.13,8996.13,0],["2017-06-02",8996.13,8996.13,8996.13,8996.13,0],["2017-06-05",8996.13,8996.13,8996.13,8996.13,0],["2017-06-06",8996.13,8996.13,8996.13,8996.13,0],["2017-06-07",8915.08,8915.08,8915.08,8915.08,1600],["2017-06-08",8915.08,8915.08,8915.08,8915.08,0],["2017-06-09",8915.08,8915.08,8915.08,8915.08,0],["2017-06-12",8915.08,8915.08,8915.08,8915.08,0],["2017-06-13",8915.08,8915.08,8915.08,8915.08,0],["2017-06-14",8915.08,8915.08,8915.08,8915.08,0],["2017-06-15",8915.08,8915.08,8915.08,8915.08,0],["2017-06-16",8915.08,8915.08,8915.08,8915.08,0],["2017-06-19",8915.08,8915.08,8915.08,8915.08,0],["2017-06-20",8915.08,8915.08,8915.08,8915.08,0],["2017-06-21",8915.08,8915.08,8915.08,8915.08,0],["2017-06-22",8915.08,8915.08,8915.08,8915.08,0],["2017-06-23",8915.08,8915.08,8915.08,8915.08,0],["2017-06-26",8915.08,8915.08,8915.08,8915.08,0],["2017-06-27",8915.08,8915.08,8915.08,8915.08,0],["2017-06-28",8915.08,8915.08,8915.08,8915.08,0],["2017-06-29",8915.08,8915.08,8915.08,8915.08,0],["2017-06-30",8915.08,8915.08,8915.08,8915.08,0],["2017-07-03",8915.08,8915.08,8915.08,8915.08,0],["2017-07-04",8915.08,8915.08,8915.08,8915.08,0],["2017-07-05",8915.08,8915.08,8915.08,8915.08,0],["2017-07-06",8915.08,8915.08,8915.08,8915.08,0],["2017-07-07",8915.08,8915.08,8915.08,8915.08,0],["2017-07-10",8915.08,8915.08,8915.08,8915.08,0],["2017-07-11",9320.31,9320.31,8104.62,8104.62,1100],["2017-07-12",8131.64,8915.08,8131.64,8915.08,1805],["2017-07-13",8915.08,8915.08,8915.08,8915.08,0],["2017-07-14",8915.08,8915.08,8915.08,8915.08,0],["2017-07-17",8023.57,8915.08,8023.57,8915.08,200],["2017-07-18",9428.38,9428.38,9428.38,9428.38,100],["2017-07-19",9428.38,9428.38,9428.38,9428.38,0],["2017-07-20",9428.38,9428.38,9428.38,9428.38,0],["2017-07-21",8509.85,8509.85,8509.85,8509.85,100],["2017-07-24",8509.85,8509.85,8509.85,8509.85,0],["2017-07-25",8509.85,8509.85,8509.85,8509.85,0],["2017-07-26",8509.85,8509.85,8509.85,8509.85,0],["2017-07-27",8509.85,8509.85,8509.85,8509.85,0],["2017-07-28",8509.85,8509.85,8509.85,8509.85,0],["2017-07-31",8509.85,8509.85,8509.85,8509.85,0],["2017-08-01",8509.85,8509.85,8509.85,8509.85,1300],["2017-08-02",8509.85,8509.85,8509.85,8509.85,45],["2017-08-03",8509.85,8509.85,8509.85,8509.85,400],["2017-08-04",8509.85,8509.85,8509.85,8509.85,0],["2017-08-07",8509.85,8509.85,8509.85,8509.85,0],["2017-08-08",9158.22,9185.24,9158.22,9185.24,2000],["2017-08-09",9185.24,9185.24,9185.24,9185.24,0],["2017-08-10",9185.24,9185.24,9185.24,9185.24,7100],["2017-08-11",9185.24,9185.24,9185.24,9185.24,8000],["2017-08-14",9185.24,9185.24,9185.24,9185.24,0],["2017-08-15",9185.24,9185.24,9185.24,9185.24,0],["2017-08-16",9185.24,9185.24,9185.24,9185.24,9211],["2017-08-17",9185.24,9185.24,9185.24,9185.24,6000],["2017-08-18",9185.24,9185.24,9185.24,9185.24,0],["2017-08-21",9185.24,9185.24,9185.24,9185.24,0],["2017-08-22",9185.24,9185.24,9185.24,9185.24,0],["2017-08-23",9185.24,9185.24,9185.24,9185.24,0],["2017-08-24",9185.24,9185.24,9185.24,9185.24,0],["2017-08-25",9185.24,9185.24,9185.24,9185.24,0],["2017-08-28",9185.24,9185.24,9185.24,9185.24,200],["2017-08-29",9185.24,9185.24,9185.24,9185.24,0],["2017-08-30",9455.39,10103.76,9455.39,10103.76,6200],["2017-08-31",9455.39,9455.39,9455.39,9455.39,300],["2017-09-01",9455.39,9455.39,9104.19,9104.19,1700],["2017-09-05",9104.19,9104.19,9104.19,9104.19,0],["2017-09-06",9104.19,9104.19,9104.19,9104.19,0],["2017-09-07",9104.19,9104.19,9104.19,9104.19,0],["2017-09-08",9104.19,9104.19,9104.19,9104.19,0],["2017-09-11",9104.19,9104.19,9104.19,9104.19,0],["2017-09-12",9104.19,9104.19,9104.19,9104.19,0],["2017-09-13",9104.19,9104.19,9104.19,9104.19,10],["2017-09-14",9104.19,9104.19,9104.19,9104.19,0],["2017-09-15",9104.19,9104.19,9104.19,9104.19,0],["2017-09-18",9104.19,9104.19,9104.19,9104.19,0],["2017-09-19",9104.19,9104.19,9104.19,9104.19,0],["2017-09-20",9104.19,9104.19,9104.19,9104.19,35],["2017-09-21",9104.19,9104.19,9104.19,9104.19,0],["2017-09-22",9104.19,9995.7,9104.19,9104.19,7200],["2017-09-25",9104.19,9104.19,9104.19,9104.19,0],["2017-09-26",9995.7,9995.7,9995.7,9995.7,100],["2017-09-27",9995.7,9995.7,9995.7,9995.7,0],["2017-09-28",9995.7,9995.7,9995.7,9995.7,0],["2017-09-29",9995.7,9995.7,9995.7,9995.7,0],["2017-10-02",9995.7,9995.7,9995.7,9995.7,200],["2017-10-03",9995.7,9995.7,9995.7,9995.7,0],["2017-10-04",9995.7,9995.7,9995.7,9995.7,10],["2017-10-05",9995.7,9995.7,9995.7,9995.7,0],["2017-10-06",9995.7,9995.7,9995.7,9995.7,0],["2017-10-09",9995.7,9995.7,9995.7,9995.7,0],["2017-10-10",9995.7,9995.7,9995.7,9995.7,0],["2017-10-11",9995.7,9995.7,9995.7,9995.7,0],["2017-10-12",9995.7,9995.7,9995.7,9995.7,0],["2017-10-13",9185.24,9185.24,9185.24,9185.24,1500],["2017-10-16",9185.24,9185.24,9185.24,9185.24,10],["2017-10-17",9185.24,9185.24,9185.24,9185.24,0],["2017-10-18",9185.24,9185.24,9185.24,9185.24,20],["2017-10-19",9185.24,9185.24,9185.24,9185.24,20],["2017-10-20",9185.24,9185.24,9185.24,9185.24,10],["2017-10-23",9185.24,9185.24,9185.24,9185.24,20],["2017-10-24",9185.24,9185.24,9185.24,9185.24,0],["2017-10-25",9185.24,9185.24,9185.24,9185.24,0],["2017-10-26",9185.24,9185.24,9185.24,9185.24,30],["2017-10-27",9185.24,9185.24,9185.24,9185.24,0],["2017-10-30",9185.24,9185.24,9185.24,9185.24,0],["2017-10-31",9185.24,9185.24,9185.24,9185.24,30],["2017-11-01",9185.24,9185.24,9185.24,9185.24,0],["2017-11-02",9185.24,9185.24,9185.24,9185.24,0],["2017-11-03",9185.24,9185.24,9185.24,9185.24,0],["2017-11-06",9185.24,9185.24,9185.24,9185.24,55],["2017-11-07",9185.24,9185.24,9185.24,9185.24,0],["2017-11-08",9185.24,9185.24,9185.24,9185.24,0],["2017-11-09",9185.24,9185.24,9185.24,9185.24,0],["2017-11-10",9185.24,9185.24,9185.24,9185.24,0],["2017-11-13",9185.24,9185.24,9185.24,9185.24,0],["2017-11-14",9185.24,9185.24,9185.24,9185.24,2600],["2017-11-15",9185.24,9185.24,9185.24,9185.24,0],["2017-11-16",9185.24,9185.24,9185.24,9185.24,0],["2017-11-17",9185.24,9185.24,9185.24,9185.24,11000],["2017-11-20",9185.24,9185.24,9185.24,9185.24,6000],["2017-11-21",9185.24,9185.24,9185.24,9185.24,500],["2017-11-22",9185.24,9185.24,9185.24,9185.24,0],["2017-11-23",9185.24,9185.24,9185.24,9185.24,0],["2017-11-24",9185.24,9185.24,9185.24,9185.24,0],["2017-11-27",9185.24,9185.24,9185.24,9185.24,0],["2017-11-28",9185.24,9185.24,9185.24,9185.24,0],["2017-11-29",9185.24,9185.24,9185.24,9185.24,0],["2017-11-30",9185.24,9185.24,9185.24,9185.24,0],["2017-12-01",9185.24,9185.24,9185.24,9185.24,0],["2017-12-04",9185.24,9185.24,9185.24,9185.24,0],["2017-12-05",9185.24,9185.24,9185.24,9185.24,10],["2017-12-06",9185.24,9185.24,9185.24,9185.24,0],["2017-12-07",9185.24,9185.24,9185.24,9185.24,2000],["2017-12-08",9185.24,9185.24,9185.24,9185.24,518],["2017-12-11",9185.24,9185.24,9185.24,9185.24,1000],["2017-12-12",9185.24,9185.24,9185.24,9185.24,0],["2017-12-13",9185.24,9185.24,9185.24,9185.24,0],["2017-12-14",9590.47,9725.54,9590.47,9725.54,7500],["2017-12-15",9725.54,9725.54,9725.54,9725.54,0],["2017-12-18",9941.67,9941.67,9941.67,9941.67,4000],["2017-12-19",9941.67,9941.67,9941.67,9941.67,0],["2017-12-20",9941.67,9941.67,9941.67,9941.67,0],["2017-12-21",9941.67,9941.67,9941.67,9941.67,0],["2017-12-22",10265.85,10265.85,9995.7,9995.7,400],["2017-12-25",9995.7,9995.7,9995.7,9995.7,0],["2017-12-26",9995.7,9995.7,9995.7,9995.7,0],["2017-12-27",9995.7,9995.7,9995.7,9995.7,0],["2017-12-28",9995.7,9995.7,9995.7,9995.7,0],["2017-12-29",9995.7,9995.7,9995.7,9995.7,0],["2018-01-02",9995.7,9995.7,9995.7,9995.7,10],["2018-01-03",9455.39,9455.39,9455.39,9455.39,300],["2018-01-04",9455.39,9455.39,9455.39,9455.39,3],["2018-01-05",9455.39,9455.39,9455.39,9455.39,0],["2018-01-08",9455.39,9455.39,9455.39,9455.39,0],["2018-01-09",9455.39,9455.39,9455.39,9455.39,0],["2018-01-10",9455.39,9455.39,9455.39,9455.39,0],["2018-01-11",9455.39,9455.39,9455.39,9455.39,0],["2018-01-12",9455.39,9455.39,9455.39,9455.39,0],["2018-01-15",9455.39,9455.39,9455.39,9455.39,1],["2018-01-16",9455.39,9455.39,9455.39,9455.39,0],["2018-01-17",9455.39,9455.39,9455.39,9455.39,0],["2018-01-18",9455.39,9455.39,9455.39,9455.39,99],["2018-01-19",9455.39,9455.39,9455.39,9455.39,0],["2018-01-22",9676.57,9676.57,9676.57,9676.57,600],["2018-01-23",9676.57,9676.57,9676.57,9676.57,0],["2018-01-24",9676.57,9676.57,9676.57,9676.57,0],["2018-01-25",9676.57,9676.57,9676.57,9676.57,100],["2018-01-26",9676.57,9676.57,9676.57,9676.57,400],["2018-01-29",9676.57,9676.57,9676.57,9676.57,0],["2018-01-30",9676.57,9676.57,9676.57,9676.57,0],["2018-01-31",9676.57,9676.57,9676.57,9676.57,0],["2018-02-01",9676.57,9676.57,9676.57,9676.57,0],["2018-02-02",9676.57,9676.57,9676.57,9676.57,0],["2018-02-05",9676.57,9676.57,9676.57,9676.57,0],["2018-02-06",9676.57,9676.57,9676.57,9676.57,0],["2018-02-07",9676.57,9676.57,9676.57,9676.57,0],["2018-02-08",9676.57,9676.57,9676.57,9676.57,0],["2018-02-09",9676.57,9676.57,9676.57,9676.57,0],["2018-02-12",9676.57,9676.57,9676.57,9676.57,0],["2018-02-13",9676.57,9676.57,9676.57,9676.57,0],["2018-02-21",9676.57,9676.57,9676.57,9676.57,0],["2018-02-22",9676.57,9676.57,9676.57,9676.57,0],["2018-02-23",9676.57,9676.57,9676.57,9676.57,0],["2018-02-26",9676.57,9676.57,9676.57,9676.57,0],["2018-02-27",9676.57,9676.57,9676.57,9676.57,0],["2018-02-28",9676.57,9676.57,9676.57,9676.57,0],["2018-03-01",9676.57,9676.57,9676.57,9676.57,0],["2018-03-02",9676.57,9676.57,9676.57,9676.57,0],["2018-03-05",9676.57,9676.57,9676.57,9676.57,0],["2018-03-06",9676.57,9676.57,9676.57,9676.57,33],["2018-03-07",9676.57,9676.57,9676.57,9676.57,0],["2018-03-08",9676.57,9676.57,9676.57,9676.57,0],["2018-03-09",9676.57,9676.57,9676.57,9676.57,0],["2018-03-12",9676.57,9676.57,9676.57,9676.57,0],["2018-03-13",9676.57,9676.57,9676.57,9676.57,12],["2018-03-14",9676.57,9676.57,9676.57,9676.57,0],["2018-03-15",9676.57,9676.57,9676.57,9676.57,0],["2018-03-16",9676.57,9676.57,9676.57,9676.57,0],["2018-03-19",9676.57,9676.57,9676.57,9676.57,0],["2018-03-20",9676.57,9676.57,9676.57,9676.57,0],["2018-03-21",9676.57,9676.57,9676.57,9676.57,0],["2018-03-22",9676.57,9676.57,9676.57,9676.57,0],["2018-03-23",9676.57,9676.57,9676.57,9676.57,0],["2018-03-26",9400.1,9455.39,9400.1,9455.39,13400],["2018-03-27",9455.39,9455.39,9455.39,9455.39,0],["2018-03-28",9455.39,9455.39,9455.39,9455.39,0],["2018-03-29",9455.39,9455.39,9455.39,9455.39,0],["2018-03-30",9538.33,9538.33,9538.33,9538.33,100],["2018-04-02",9538.33,9538.33,9538.33,9538.33,0],["2018-04-03",9538.33,9538.33,9538.33,9538.33,0],["2018-04-04",9538.33,9538.33,9538.33,9538.33,0],["2018-04-05",9538.33,9538.33,9538.33,9538.33,0],["2018-04-06",9538.33,9538.33,9538.33,9538.33,0],["2018-04-09",9538.33,9538.33,9538.33,9538.33,0],["2018-04-10",9538.33,9538.33,9538.33,9538.33,0],["2018-04-11",9123.62,9123.62,9123.62,9123.62,200],["2018-04-12",9123.62,9123.62,9123.62,9123.62,0],["2018-04-13",9123.62,9123.62,9123.62,9123.62,0],["2018-04-16",9123.62,9123.62,9123.62,9123.62,0],["2018-04-17",9123.62,9123.62,9123.62,9123.62,0],["2018-04-18",9123.62,9123.62,9123.62,9123.62,0],["2018-04-19",9123.62,9123.62,9123.62,9123.62,300],["2018-04-20",9123.62,9123.62,9123.62,9123.62,0],["2018-04-23",9123.62,9123.62,9123.62,9123.62,0],["2018-04-24",9123.62,9123.62,9123.62,9123.62,0],["2018-04-26",9123.62,9123.62,9123.62,9123.62,0],["2018-04-27",9123.62,9123.62,9123.62,9123.62,0],["2018-05-02",9123.62,9123.62,9123.62,9123.62,0],["2018-05-03",9123.62,9123.62,9123.62,9123.62,0],["2018-05-04",9123.62,9123.62,9123.62,9123.62,0],["2018-05-07",9123.62,9123.62,9123.62,9123.62,0],["2018-05-08",9123.62,9123.62,9123.62,9123.62,0],["2018-05-09",9123.62,9123.62,9123.62,9123.62,0],["2018-05-10",9123.62,9123.62,9123.62,9123.62,0],["2018-05-11",9123.62,9123.62,9123.62,9123.62,0],["2018-05-14",9123.62,9123.62,9123.62,9123.62,0],["2018-05-15",9123.62,9123.62,9123.62,9123.62,0],["2018-05-16",9123.62,9123.62,9123.62,9123.62,0],["2018-05-17",9123.62,9123.62,9123.62,9123.62,0],["2018-05-18",9123.62,9123.62,9123.62,9123.62,0],["2018-05-21",9123.62,9123.62,9123.62,9123.62,0],["2018-05-22",9123.62,9123.62,9123.62,9123.62,0],["2018-05-23",9123.62,9123.62,9123.62,9123.62,0],["2018-05-24",8847.15,8847.15,8847.15,8847.15,100],["2018-05-25",8847.15,8847.15,8847.15,8847.15,0],["2018-05-28",8847.15,8847.15,8847.15,8847.15,0],["2018-05-29",8847.15,8847.15,8847.15,8847.15,0],["2018-05-30",8847.15,8847.15,8847.15,8847.15,0],["2018-05-31",8847.15,8847.15,8847.15,8847.15,0],["2018-06-01",8847.15,8847.15,8847.15,8847.15,0],["2018-06-04",9343.52,9343.52,8847.15,8847.15,2700],["2018-06-05",8847.15,8847.15,8847.15,8847.15,0],["2018-06-06",8847.15,8847.15,8847.15,8847.15,0],["2018-06-07",8847.15,8847.15,8847.15,8847.15,0],["2018-06-08",8847.15,8847.15,8847.15,8847.15,0],["2018-06-11",8847.15,8847.15,8847.15,8847.15,0],["2018-06-12",8847.15,8847.15,8847.15,8847.15,0],["2018-06-13",8847.15,8847.15,8847.15,8847.15,0],["2018-06-14",8847.15,8847.15,8847.15,8847.15,0],["2018-06-15",8847.15,8847.15,8847.15,8847.15,0],["2018-06-18",8847.15,8847.15,8847.15,8847.15,0],["2018-06-19",8847.15,8847.15,8847.15,8847.15,0],["2018-06-20",8847.15,8847.15,8847.15,8847.15,0],["2018-06-21",8847.15,8847.15,8847.15,8847.15,0],["2018-06-22",8847.15,8847.15,8847.15,8847.15,0],["2018-06-25",8847.15,8847.15,8847.15,8847.15,0],["2018-06-26",8847.15,8847.15,8847.15,8847.15,0],["2018-06-27",8847.15,8847.15,8847.15,8847.15,0],["2018-06-28",8847.15,8847.15,8847.15,8847.15,0],["2018-06-29",8847.15,8847.15,8847.15,8847.15,0],["2018-07-02",8847.15,8847.15,8847.15,8847.15,0],["2018-07-03",8847.15,8847.15,8847.15,8847.15,0],["2018-07-04",8847.15,8847.15,8847.15,8847.15,0],["2018-07-05",8847.15,8847.15,8847.15,8847.15,0],["2018-07-06",9343.52,9343.52,9343.52,9343.52,100],["2018-07-09",9343.52,9343.52,9343.52,9343.52,0],["2018-07-10",9343.52,9343.52,9343.52,9343.52,0],["2018-07-11",9343.52,9343.52,9343.52,9343.52,0],["2018-07-12",9343.52,9343.52,9343.52,9343.52,0],["2018-07-13",9343.52,9343.52,9343.52,9343.52,0],["2018-07-16",9343.52,9343.52,9343.52,9343.52,0],["2018-07-17",9343.52,9343.52,9343.52,9343.52,0],["2018-07-18",9343.52,9343.52,9343.52,9343.52,0],["2018-07-19",10277.88,10277.88,10277.88,10277.88,100],["2018-07-20",11299.82,11299.82,11299.82,11299.82,100],["2018-07-23",11299.82,11299.82,11299.82,11299.82,0],["2018-07-24",11299.82,11299.82,11299.82,11299.82,0],["2018-07-25",11299.82,11299.82,11299.82,11299.82,0],["2018-07-26",11299.82,11299.82,11299.82,11299.82,0],["2018-07-27",10803.45,10803.45,10803.45,10803.45,1100],["2018-07-30",11883.79,11883.79,11883.79,11883.79,100],["2018-07-31",11883.79,11883.79,11883.79,11883.79,0],["2018-08-01",13051.73,13051.73,13051.73,13051.73,100],["2018-08-02",14336.47,14336.47,14336.47,14336.47,100],["2018-08-03",14336.47,14336.47,14336.47,14336.47,0],["2018-08-06",14336.47,14336.47,14336.47,14336.47,0],["2018-08-07",14336.47,14336.47,14336.47,14336.47,0],["2018-08-08",14336.47,14336.47,14336.47,14336.47,0],["2018-08-09",14336.47,14336.47,14336.47,14336.47,0],["2018-08-10",14336.47,14336.47,14336.47,14336.47,0],["2018-08-13",14336.47,14336.47,14336.47,14336.47,0],["2018-08-14",14336.47,14336.47,14336.47,14336.47,0],["2018-08-15",14336.47,14336.47,14336.47,14336.47,0],["2018-08-16",14336.47,14336.47,14336.47,14336.47,0],["2018-08-17",14336.47,14336.47,14336.47,14336.47,0],["2018-08-20",14336.47,14336.47,14336.47,14336.47,0],["2018-08-21",14336.47,14336.47,14336.47,14336.47,0],["2018-08-22",14336.47,14336.47,14336.47,14336.47,0],["2018-08-23",14336.47,14336.47,14336.47,14336.47,0],["2018-08-24",14336.47,14336.47,14336.47,14336.47,0],["2018-08-27",14336.47,14336.47,14336.47,14336.47,0],["2018-08-28",14336.47,14336.47,14336.47,14336.47,0],["2018-08-29",14336.47,14336.47,14336.47,14336.47,0],["2018-08-30",14336.47,14336.47,14336.47,14336.47,0],["2018-08-31",14336.47,14336.47,14336.47,14336.47,0],["2018-09-04",14336.47,14336.47,14336.47,14336.47,0],["2018-09-05",14336.47,14336.47,14336.47,14336.47,0],["2018-09-06",14336.47,14336.47,14336.47,14336.47,0],["2018-09-07",14336.47,14336.47,14336.47,14336.47,0],["2018-09-10",14336.47,14336.47,14336.47,14336.47,0],["2018-09-11",14336.47,14336.47,14336.47,14336.47,0],["2018-09-12",14336.47,14336.47,14336.47,14336.47,0],["2018-09-13",14336.47,14336.47,14336.47,14336.47,0],["2018-09-14",14336.47,14336.47,14336.47,14336.47,0],["2018-09-17",14336.47,14336.47,14336.47,14336.47,0],["2018-09-18",14336.47,14336.47,14336.47,14336.47,0],["2018-09-19",14336.47,14336.47,14336.47,14336.47,0],["2018-09-20",14336.47,14336.47,14336.47,14336.47,0],["2018-09-21",14336.47,14336.47,14336.47,14336.47,0],["2018-09-24",14336.47,14336.47,14336.47,14336.47,0],["2018-09-25",14336.47,14336.47,14336.47,14336.47,0],["2018-09-26",14336.47,14336.47,14336.47,14336.47,0],["2018-09-27",14336.47,14336.47,14336.47,14336.47,0],["2018-09-28",14336.47,14336.47,14336.47,14336.47,0],["2018-10-01",14336.47,14336.47,14336.47,14336.47,0],["2018-10-02",14336.47,14336.47,14336.47,14336.47,0],["2018-10-03",14336.47,14336.47,14336.47,14336.47,0],["2018-10-04",14336.47,14336.47,14336.47,14336.47,0],["2018-10-05",14336.47,14336.47,14336.47,14336.47,0],["2018-10-08",14336.47,14336.47,14336.47,14336.47,0],["2018-10-09",14336.47,14336.47,14336.47,14336.47,0],["2018-10-10",14336.47,14336.47,14336.47,14336.47,0],["2018-10-11",14336.47,14336.47,14336.47,14336.47,0],["2018-10-12",14336.47,14336.47,14336.47,14336.47,0],["2018-10-15",14336.47,14336.47,14336.47,14336.47,0],["2018-10-16",14336.47,14336.47,14336.47,14336.47,0],["2018-10-17",14336.47,14336.47,14336.47,14336.47,0],["2018-10-18",14336.47,14336.47,14336.47,14336.47,0],["2018-10-19",14336.47,14336.47,14336.47,14336.47,0],["2018-10-22",14336.47,14336.47,14336.47,14336.47,0],["2018-10-23",14336.47,14336.47,14336.47,14336.47,0],["2018-10-24",14336.47,14336.47,14336.47,14336.47,0],["2018-10-25",14336.47,14336.47,14336.47,14336.47,0],["2018-10-26",14336.47,14336.47,14336.47,14336.47,0],["2018-10-29",14336.47,14336.47,14336.47,14336.47,0],["2018-10-30",14336.47,14336.47,14336.47,14336.47,0],["2018-10-31",14336.47,14336.47,14336.47,14336.47,0],["2018-11-01",14336.47,14336.47,14336.47,14336.47,0],["2018-11-02",14336.47,14336.47,14336.47,14336.47,0],["2018-11-05",14336.47,14336.47,14336.47,14336.47,0],["2018-11-06",14336.47,14336.47,14336.47,14336.47,0],["2018-11-07",14336.47,14336.47,14336.47,14336.47,0],["2018-11-08",14336.47,14336.47,14336.47,14336.47,0],["2018-11-09",14336.47,14336.47,14336.47,14336.47,0],["2018-11-12",14336.47,14336.47,14336.47,14336.47,0],["2018-11-13",14336.47,14336.47,14336.47,14336.47,0],["2018-11-14",12905.74,12905.74,12905.74,12905.74,100],["2018-11-15",12905.74,12905.74,12905.74,12905.74,0],["2018-11-16",12905.74,12905.74,12905.74,12905.74,0],["2018-11-19",12905.74,12905.74,12905.74,12905.74,0],["2018-11-20",12905.74,12905.74,12905.74,12905.74,0],["2018-11-21",12905.74,12905.74,12905.74,12905.74,0],["2018-11-22",12905.74,12905.74,12905.74,12905.74,0],["2018-11-23",12905.74,12905.74,12905.74,12905.74,0],["2018-11-26",12905.74,12905.74,12905.74,12905.74,0],["2018-11-27",12905.74,12905.74,12905.74,12905.74,0],["2018-11-28",12905.74,12905.74,12905.74,12905.74,0],["2018-11-29",12905.74,12905.74,12905.74,12905.74,0],["2018-11-30",12905.74,12905.74,12905.74,12905.74,0],["2018-12-03",12905.74,12905.74,12905.74,12905.74,0],["2018-12-04",12905.74,12905.74,12905.74,12905.74,0],["2018-12-05",12905.74,12905.74,12905.74,12905.74,0],["2018-12-06",12905.74,12905.74,12905.74,12905.74,0],["2018-12-07",12905.74,12905.74,12905.74,12905.74,0],["2018-12-10",12905.74,12905.74,12905.74,12905.74,0],["2018-12-11",12905.74,12905.74,12905.74,12905.74,0],["2018-12-12",12905.74,12905.74,12905.74,12905.74,0],["2018-12-13",12905.74,12905.74,12905.74,12905.74,0],["2018-12-14",12905.74,12905.74,12905.74,12905.74,0],["2018-12-17",12905.74,12905.74,12905.74,12905.74,0],["2018-12-18",12905.74,12905.74,12905.74,12905.74,0],["2018-12-19",12905.74,12905.74,12905.74,12905.74,0],["2018-12-20",12905.74,12905.74,12905.74,12905.74,0],["2018-12-21",12905.74,12905.74,12905.74,12905.74,0],["2018-12-24",12905.74,12905.74,12905.74,12905.74,0],["2018-12-25",12905.74,12905.74,12905.74,12905.74,0],["2018-12-26",12905.74,12905.74,12905.74,12905.74,0],["2018-12-27",12905.74,12905.74,12905.74,12905.74,0],["2018-12-28",12905.74,12905.74,12905.74,12905.74,0],["2019-01-02",12905.74,12905.74,12905.74,12905.74,0],["2019-01-03",12905.74,12905.74,12905.74,12905.74,0],["2019-01-04",12905.74,12905.74,12905.74,12905.74,0],["2019-01-07",12905.74,12905.74,12905.74,12905.74,0],["2019-01-08",12905.74,12905.74,12905.74,12905.74,0],["2019-01-09",12905.74,12905.74,12905.74,12905.74,0],["2019-01-10",12905.74,12905.74,12905.74,12905.74,0],["2019-01-11",12905.74,12905.74,12905.74,12905.74,0],["2019-01-14",12905.74,12905.74,12905.74,12905.74,0],["2019-01-15",12905.74,12905.74,12905.74,12905.74,0],["2019-01-16",12905.74,12905.74,12905.74,12905.74,0],["2019-01-17",12905.74,12905.74,12905.74,12905.74,0],["2019-01-18",12905.74,12905.74,12905.74,12905.74,0],["2019-01-21",12905.74,12905.74,12905.74,12905.74,0],["2019-01-22",12905.74,12905.74,12905.74,12905.74,0],["2019-01-23",12905.74,12905.74,12905.74,12905.74,0],["2019-01-24",12905.74,12905.74,12905.74,12905.74,0],["2019-01-25",11627.06,11627.06,11627.06,11627.06,500],["2019-01-28",10705.22,11567.59,10705.22,11567.59,600],["2019-01-29",11567.59,11567.59,11567.59,11567.59,0],["2019-01-30",11567.59,11567.59,11567.59,11567.59,0],["2019-01-31",11270.22,11270.22,11270.22,11270.22,100],["2019-02-01",11151.27,11151.27,10169.96,10169.96,200],["2019-02-11",11181.01,11181.01,11181.01,11181.01,100],["2019-02-12",11181.01,11181.01,11181.01,11181.01,0],["2019-02-13",11181.01,11181.01,11181.01,11181.01,0],["2019-02-14",11181.01,11181.01,11181.01,11181.01,0],["2019-02-15",11181.01,11181.01,11181.01,11181.01,0],["2019-02-18",11181.01,11181.01,11181.01,11181.01,0],["2019-02-19",11181.01,11181.01,11181.01,11181.01,0],["2019-02-20",11181.01,11181.01,11181.01,11181.01,0],["2019-02-21",11181.01,11181.01,11181.01,11181.01,0],["2019-02-22",11181.01,11181.01,11181.01,11181.01,0],["2019-02-25",11181.01,11181.01,11181.01,11181.01,0],["2019-02-26",11181.01,11181.01,11181.01,11181.01,0],["2019-02-27",11181.01,11181.01,11181.01,11181.01,0],["2019-02-28",11181.01,11181.01,11181.01,11181.01,0],["2019-03-01",11181.01,11181.01,11181.01,11181.01,0],["2019-03-04",11181.01,11181.01,11181.01,11181.01,0],["2019-03-05",11181.01,11181.01,11181.01,11181.01,0],["2019-03-06",11181.01,11181.01,11181.01,11181.01,0],["2019-03-07",11181.01,11181.01,11181.01,11181.01,0],["2019-03-08",10407.86,10407.86,10407.86,10407.86,100],["2019-03-11",10407.86,10407.86,10407.86,10407.86,0],["2019-03-12",10407.86,10407.86,10407.86,10407.86,0],["2019-03-13",10407.86,10407.86,10407.86,10407.86,0],["2019-03-14",10407.86,10407.86,10407.86,10407.86,0],["2019-03-15",10407.86,10407.86,10407.86,10407.86,0],["2019-03-18",10407.86,10407.86,10407.86,10407.86,0],["2019-03-19",10407.86,10407.86,10407.86,10407.86,0],["2019-03-20",10407.86,10407.86,10407.86,10407.86,0],["2019-03-21",10407.86,10407.86,10407.86,10407.86,0],["2019-03-22",10407.86,10407.86,10407.86,10407.86,0],["2019-03-25",10407.86,10407.86,10407.86,10407.86,0],["2019-03-26",10407.86,10407.86,10407.86,10407.86,0],["2019-03-27",10407.86,10407.86,10407.86,10407.86,0],["2019-03-28",10407.86,10407.86,10407.86,10407.86,0],["2019-03-29",10407.86,10407.86,10407.86,10407.86,0],["2019-04-01",10407.86,10407.86,10407.86,10407.86,0],["2019-04-02",10407.86,10407.86,10407.86,10407.86,0],["2019-04-03",10407.86,10407.86,10407.86,10407.86,0],["2019-04-04",9515.75,9515.75,9515.75,9515.75,200],["2019-04-05",9515.75,9515.75,9515.75,9515.75,0],["2019-04-08",9515.75,9515.75,9515.75,9515.75,0],["2019-04-09",9515.75,9515.75,9515.75,9515.75,0],["2019-04-10",9515.75,9515.75,9515.75,9515.75,0],["2019-04-11",9515.75,9515.75,9515.75,9515.75,0],["2019-04-12",9515.75,9515.75,9515.75,9515.75,0],["2019-04-16",9515.75,9515.75,9515.75,9515.75,0],["2019-04-17",9515.75,9515.75,9515.75,9515.75,0],["2019-04-18",9277.86,9277.86,9277.86,9277.86,100],["2019-04-19",9277.86,9277.86,9277.86,9277.86,0],["2019-04-22",9277.86,9277.86,9277.86,9277.86,0],["2019-04-23",9277.86,9277.86,9277.86,9277.86,0],["2019-04-24",9277.86,9277.86,9277.86,9277.86,0],["2019-04-25",9277.86,9277.86,9277.86,9277.86,0],["2019-04-26",9277.86,9277.86,9277.86,9277.86,0],["2019-05-02",9277.86,9277.86,9277.86,9277.86,0],["2019-05-03",9277.86,9277.86,9277.86,9277.86,0],["2019-05-06",9277.86,9277.86,9277.86,9277.86,0],["2019-05-07",9277.86,9277.86,9277.86,9277.86,0],["2019-05-08",8623.65,8623.65,8623.65,8623.65,10500],["2019-05-09",8623.65,8623.65,8623.65,8623.65,3200],["2019-05-10",8623.65,8623.65,8623.65,8623.65,0],["2019-05-13",8474.97,8504.71,8474.97,8504.71,4100],["2019-05-14",8474.97,8474.97,8474.97,8474.97,11500],["2019-05-15",8474.97,8474.97,8474.97,8474.97,1500],["2019-05-16",8474.97,8474.97,8474.97,8474.97,2000],["2019-05-17",8474.97,8474.97,8474.97,8474.97,600],["2019-05-20",8474.97,8474.97,8474.97,8474.97,0],["2019-05-21",8474.97,8772.34,8474.97,8772.34,5000],["2019-05-22",8921.02,9069.7,8921.02,9069.7,5000],["2019-05-23",9069.7,9069.7,9069.7,9069.7,0],["2019-05-24",9069.7,9069.7,9069.7,9069.7,0],["2019-05-27",9069.7,9069.7,9069.7,9069.7,0],["2019-05-28",9069.7,9069.7,9069.7,9069.7,0],["2019-05-29",9069.7,9069.7,9069.7,9069.7,0],["2019-05-30",9069.7,9069.7,9069.7,9069.7,0],["2019-05-31",9069.7,9069.7,9069.7,9069.7,0],["2019-06-03",9069.7,9069.7,9069.7,9069.7,0],["2019-06-04",9069.7,9069.7,9069.7,9069.7,0],["2019-06-05",9069.7,9069.7,9069.7,9069.7,0],["2019-06-06",9069.7,9069.7,9069.7,9069.7,0],["2019-06-07",9069.7,9069.7,9069.7,9069.7,0],["2019-06-10",9069.7,9069.7,9069.7,9069.7,0],["2019-06-11",9069.7,9069.7,9069.7,9069.7,0],["2019-06-12",9069.7,9069.7,9069.7,9069.7,0],["2019-06-13",9069.7,9069.7,9069.7,9069.7,0],["2019-06-14",9069.7,9069.7,9069.7,9069.7,0],["2019-06-17",9069.7,9069.7,9069.7,9069.7,0],["2019-06-18",9069.7,9069.7,9069.7,9069.7,0],["2019-06-19",9069.7,9069.7,9069.7,9069.7,0],["2019-06-20",9069.7,9069.7,9069.7,9069.7,0],["2019-06-21",9069.7,9069.7,9069.7,9069.7,0],["2019-06-24",9069.7,9069.7,9069.7,9069.7,0],["2019-06-25",9069.7,9069.7,9069.7,9069.7,0],["2019-06-26",9069.7,9069.7,9069.7,9069.7,0],["2019-06-27",9069.7,9069.7,9069.7,9069.7,0],["2019-06-28",9069.7,9069.7,9069.7,9069.7,0],["2019-07-01",9069.7,9069.7,9069.7,9069.7,0],["2019-07-02",9069.7,9069.7,9069.7,9069.7,0],["2019-07-03",9069.7,9069.7,9069.7,9069.7,0],["2019-07-04",9069.7,9069.7,9069.7,9069.7,0],["2019-07-05",9069.7,9069.7,9069.7,9069.7,0],["2019-07-08",9069.7,9069.7,9069.7,9069.7,0],["2019-07-09",9069.7,9069.7,9069.7,9069.7,0],["2019-07-10",9069.7,9069.7,9069.7,9069.7,0],["2019-07-11",9069.7,9069.7,9069.7,9069.7,0],["2019-07-12",9069.7,9069.7,9069.7,9069.7,0],["2019-07-15",9069.7,9069.7,9069.7,9069.7,0],["2019-07-16",9069.7,9069.7,9069.7,9069.7,0],["2019-07-17",9069.7,9069.7,9069.7,9069.7,0],["2019-07-18",9069.7,9069.7,9069.7,9069.7,0],["2019-07-19",9069.7,9069.7,9069.7,9069.7,0],["2019-07-22",9069.7,9069.7,9069.7,9069.7,0],["2019-07-23",9069.7,9069.7,9069.7,9069.7,0],["2019-07-24",9069.7,9069.7,9069.7,9069.7,0],["2019-07-25",9069.7,9069.7,9069.7,9069.7,0],["2019-07-26",9069.7,9069.7,9069.7,9069.7,0],["2019-07-29",9069.7,9069.7,9069.7,9069.7,0],["2019-07-30",9069.7,9069.7,9069.7,9069.7,0],["2019-07-31",9069.7,9069.7,9069.7,9069.7,0],["2019-08-01",9069.7,9069.7,9069.7,9069.7,0],["2019-08-02",9069.7,9069.7,9069.7,9069.7,0],["2019-08-05",9069.7,9069.7,9069.7,9069.7,0],["2019-08-06",9069.7,9069.7,9069.7,9069.7,0],["2019-08-07",9069.7,9069.7,9069.7,9069.7,0],["2019-08-08",9069.7,9069.7,9069.7,9069.7,0],["2019-08-09",9069.7,9069.7,9069.7,9069.7,0],["2019-08-12",9069.7,9069.7,9069.7,9069.7,0],["2019-08-13",9069.7,9069.7,9069.7,9069.7,0],["2019-08-14",9069.7,9069.7,9069.7,9069.7,0],["2019-08-15",9069.7,9069.7,9069.7,9069.7,0],["2019-08-16",9069.7,9069.7,9069.7,9069.7,0],["2019-08-19",9069.7,9069.7,9069.7,9069.7,0],["2019-08-20",9069.7,9069.7,9069.7,9069.7,0],["2019-08-21",9069.7,9069.7,9069.7,9069.7,3300],["2019-08-22",9069.7,9069.7,9069.7,9069.7,0],["2019-08-23",9069.7,9069.7,9069.7,9069.7,0],["2019-08-26",9069.7,9069.7,9069.7,9069.7,0],["2019-08-27",9069.7,9069.7,9069.7,9069.7,0],["2019-08-28",9069.7,9069.7,9069.7,9069.7,0],["2019-08-29",9069.7,9069.7,9069.7,9069.7,0],["2019-08-30",9069.7,9069.7,9069.7,9069.7,0],["2019-09-03",9069.7,9069.7,9069.7,9069.7,0],["2019-09-04",9069.7,9069.7,9069.7,9069.7,0],["2019-09-05",9069.7,9069.7,9069.7,9069.7,0],["2019-09-06",9069.7,9069.7,9069.7,9069.7,0],["2019-09-09",9069.7,9069.7,9069.7,9069.7,0],["2019-09-10",9069.7,9069.7,9069.7,9069.7,0],["2019-09-11",9069.7,9069.7,9069.7,9069.7,0],["2019-09-12",9069.7,9069.7,9069.7,9069.7,0],["2019-09-13",9069.7,9069.7,9069.7,9069.7,0],["2019-09-16",9069.7,9069.7,9069.7,9069.7,0],["2019-09-17",9069.7,9069.7,9069.7,9069.7,0],["2019-09-18",9069.7,9069.7,9069.7,9069.7,0],["2019-09-19",9069.7,9069.7,9069.7,9069.7,0],["2019-09-20",9069.7,9069.7,9069.7,9069.7,0],["2019-09-23",9069.7,9069.7,9069.7,9069.7,0],["2019-09-24",9069.7,9069.7,9069.7,9069.7,0],["2019-09-25",9069.7,9069.7,9069.7,9069.7,0],["2019-09-26",9069.7,9069.7,9069.7,9069.7,0],["2019-09-27",9069.7,9069.7,9069.7,9069.7,0],["2019-09-30",9069.7,9069.7,9069.7,9069.7,0],["2019-10-01",9069.7,9069.7,9069.7,9069.7,0],["2019-10-02",9069.7,9069.7,9069.7,9069.7,0],["2019-10-03",9069.7,9069.7,9069.7,9069.7,0],["2019-10-04",9069.7,9069.7,9069.7,9069.7,0],["2019-10-07",9069.7,9069.7,9069.7,9069.7,0],["2019-10-08",9069.7,9069.7,9069.7,9069.7,0],["2019-10-09",9069.7,9069.7,9069.7,9069.7,0],["2019-10-10",9069.7,9069.7,9069.7,9069.7,0],["2019-10-11",9069.7,9069.7,9069.7,9069.7,0],["2019-10-14",9069.7,9069.7,9069.7,9069.7,0],["2019-10-15",9069.7,9069.7,9069.7,9069.7,0],["2019-10-16",9069.7,9069.7,9069.7,9069.7,0],["2019-10-17",9069.7,9069.7,9069.7,9069.7,0],["2019-10-18",9069.7,9069.7,9069.7,9069.7,0],["2019-10-21",9069.7,9069.7,9069.7,9069.7,0],["2019-10-22",9069.7,9069.7,9069.7,9069.7,0],["2019-10-23",9069.7,9069.7,9069.7,9069.7,0],["2019-10-24",9069.7,9069.7,9069.7,9069.7,0],["2019-10-25",9069.7,9069.7,9069.7,9069.7,0],["2019-10-28",9069.7,9069.7,9069.7,9069.7,0],["2019-10-29",9069.7,9069.7,9069.7,9069.7,0],["2019-10-30",9069.7,9069.7,9069.7,9069.7,0],["2019-10-31",9069.7,9069.7,9069.7,9069.7,0],["2019-11-01",9069.7,9069.7,9069.7,9069.7,0],["2019-11-04",9069.7,9069.7,9069.7,9069.7,0],["2019-11-05",9069.7,9069.7,9069.7,9069.7,0],["2019-11-06",9069.7,9069.7,9069.7,9069.7,0],["2019-11-07",9069.7,9069.7,9069.7,9069.7,0],["2019-11-08",9069.7,9069.7,9069.7,9069.7,0],["2019-11-11",9069.7,9069.7,9069.7,9069.7,0],["2019-11-12",9069.7,9069.7,9069.7,9069.7,0],["2019-11-13",9069.7,9069.7,9069.7,9069.7,0],["2019-11-14",9069.7,9069.7,9069.7,9069.7,0],["2019-11-15",9069.7,9069.7,9069.7,9069.7,0],["2019-11-18",9069.7,9069.7,9069.7,9069.7,0],["2019-11-19",9069.7,9069.7,9069.7,9069.7,0],["2019-11-20",9069.7,9069.7,9069.7,9069.7,0],["2019-11-21",9069.7,9069.7,9069.7,9069.7,0],["2019-11-22",9069.7,9069.7,9069.7,9069.7,0],["2019-11-25",9069.7,9069.7,9069.7,9069.7,0],["2019-11-26",9069.7,9069.7,9069.7,9069.7,0],["2019-11-27",9069.7,9069.7,9069.7,9069.7,0],["2019-11-28",9069.7,9069.7,9069.7,9069.7,0],["2019-11-29",9069.7,9069.7,9069.7,9069.7,0],["2019-12-02",9069.7,9069.7,9069.7,9069.7,0],["2019-12-03",9069.7,9069.7,9069.7,9069.7,0],["2019-12-04",9069.7,9069.7,9069.7,9069.7,0],["2019-12-05",9069.7,9069.7,9069.7,9069.7,0],["2019-12-06",9069.7,9069.7,9069.7,9069.7,0],["2019-12-09",9069.7,9069.7,9069.7,9069.7,0],["2019-12-10",9069.7,9069.7,9069.7,9069.7,0],["2019-12-11",9069.7,9069.7,9069.7,9069.7,0],["2019-12-12",9069.7,9069.7,9069.7,9069.7,0],["2019-12-13",9069.7,9069.7,9069.7,9069.7,0],["2019-12-16",9069.7,9069.7,9069.7,9069.7,0],["2019-12-17",9069.7,9069.7,9069.7,9069.7,0],["2019-12-18",9069.7,9069.7,9069.7,9069.7,0],["2019-12-19",9069.7,9069.7,9069.7,9069.7,0],["2019-12-20",9069.7,9069.7,9069.7,9069.7,0],["2019-12-23",9069.7,9069.7,9069.7,9069.7,0],["2019-12-24",9069.7,9069.7,9069.7,9069.7,0],["2019-12-25",9069.7,9069.7,9069.7,9069.7,0],["2019-12-26",9069.7,9069.7,9069.7,9069.7,0],["2019-12-27",9069.7,9069.7,9069.7,9069.7,0],["2019-12-30",9069.7,9069.7,9069.7,9069.7,0],["2019-12-31",9069.7,9069.7,9069.7,9069.7,0],["2020-01-02",9069.7,9069.7,9069.7,9069.7,0],["2020-01-03",9069.7,9069.7,9069.7,9069.7,0],["2020-01-06",9069.7,9069.7,9069.7,9069.7,0],["2020-01-07",9069.7,9069.7,9069.7,9069.7,0],["2020-01-08",9069.7,9069.7,9069.7,9069.7,0],["2020-01-09",9069.7,9069.7,9069.7,9069.7,0],["2020-01-10",9069.7,9069.7,9069.7,9069.7,0],["2020-01-13",9069.7,9069.7,9069.7,9069.7,0],["2020-01-14",9069.7,9069.7,9069.7,9069.7,0],["2020-01-15",9069.7,9069.7,9069.7,9069.7,0],["2020-01-16",9069.7,9069.7,9069.7,9069.7,0],["2020-01-17",9069.7,9069.7,9069.7,9069.7,0],["2020-01-20",9069.7,9069.7,9069.7,9069.7,0],["2020-01-21",9069.7,9069.7,9069.7,9069.7,0],["2020-01-22",9069.7,9069.7,9069.7,9069.7,0],["2020-01-30",9069.7,9069.7,9069.7,9069.7,0],["2020-01-31",9069.7,9069.7,9069.7,9069.7,0],["2020-02-03",9069.7,9069.7,9069.7,9069.7,0],["2020-02-04",9069.7,9069.7,9069.7,9069.7,0],["2020-02-05",9069.7,9069.7,9069.7,9069.7,0],["2020-02-06",9069.7,9069.7,9069.7,9069.7,0],["2020-02-07",9069.7,9069.7,9069.7,9069.7,0],["2020-02-10",9069.7,9069.7,9069.7,9069.7,0],["2020-02-11",9069.7,9069.7,9069.7,9069.7,0],["2020-02-12",9069.7,9069.7,9069.7,9069.7,0],["2020-02-13",9069.7,9069.7,9069.7,9069.7,0],["2020-02-14",9069.7,9069.7,9069.7,9069.7,0],["2020-02-17",9069.7,9069.7,9069.7,9069.7,0],["2020-02-18",9069.7,9069.7,9069.7,9069.7,0],["2020-02-19",9069.7,9069.7,9069.7,9069.7,0],["2020-02-20",9069.7,9069.7,9069.7,9069.7,0],["2020-02-21",9069.7,9069.7,9069.7,9069.7,0],["2020-02-24",9069.7,9069.7,9069.7,9069.7,0],["2020-02-25",9069.7,9069.7,9069.7,9069.7,0],["2020-02-26",9069.7,9069.7,9069.7,9069.7,0],["2020-02-27",9069.7,9069.7,9069.7,9069.7,0],["2020-02-28",8162.73,8162.73,8162.73,8162.73,100],["2020-03-02",8162.73,8162.73,8162.73,8162.73,0],["2020-03-03",8162.73,8162.73,8162.73,8162.73,0],["2020-03-04",8162.73,8162.73,8162.73,8162.73,0],["2020-03-05",7352.94,7352.94,7352.94,7352.94,100],["2020-03-06",7352.94,7352.94,7352.94,7352.94,0],["2020-03-09",7352.94,7352.94,7352.94,7352.94,300],["2020-03-10",7093.8,8033.17,7093.8,8033.17,400],["2020-03-11",8745.79,8745.79,8745.79,8745.79,100],["2020-03-12",9620.36,9620.36,9393.62,9393.62,1100],["2020-03-13",10332.98,10332.98,8454.26,10332.98,300],["2020-03-16",10332.98,10332.98,10332.98,10332.98,0],["2020-03-17",10332.98,10332.98,10332.98,10332.98,0],["2020-03-18",9328.84,9717.54,9328.84,9717.54,4700],["2020-03-19",9717.54,9717.54,9717.54,9717.54,6600],["2020-03-20",9717.54,9717.54,9717.54,9717.54,0],["2020-03-23",8745.79,8745.79,8745.79,8745.79,9000],["2020-03-24",8745.79,8745.79,8745.79,8745.79,0],["2020-03-25",8745.79,8745.79,8745.79,8745.79,0],["2020-03-26",8745.79,8745.79,8745.79,8745.79,0],["2020-03-27",8745.79,8745.79,8745.79,8745.79,0],["2020-03-30",8745.79,8745.79,8745.79,8745.79,0],["2020-03-31",8745.79,8745.79,8745.79,8745.79,0],["2020-04-01",8745.79,8745.79,8745.79,8745.79,0],["2020-04-03",8745.79,8745.79,8745.79,8745.79,0],["2020-04-06",8745.79,8810.57,8745.79,8810.57,2000],["2020-04-07",9685.15,9685.15,9685.15,9685.15,100],["2020-04-08",9685.15,9685.15,9685.15,9685.15,0],["2020-04-09",9685.15,9685.15,9685.15,9685.15,0],["2020-04-10",9685.15,9685.15,9685.15,9685.15,0],["2020-04-13",9685.15,9685.15,9685.15,9685.15,0],["2020-04-14",9685.15,9685.15,9685.15,9685.15,0],["2020-04-15",9685.15,9685.15,9685.15,9685.15,0],["2020-04-16",9685.15,9685.15,9685.15,9685.15,0],["2020-04-17",9685.15,9685.15,9685.15,9685.15,0],["2020-04-20",9685.15,9685.15,9685.15,9685.15,0],["2020-04-21",9685.15,9685.15,9685.15,9685.15,0],["2020-04-22",8745.79,8745.79,8745.79,8745.79,3200],["2020-04-23",8745.79,8745.79,8745.79,8745.79,0],["2020-04-24",8745.79,8745.79,8745.79,8745.79,0],["2020-04-27",8745.79,8745.79,8745.79,8745.79,0],["2020-04-28",8745.79,8745.79,8745.79,8745.79,0],["2020-04-29",8745.79,8745.79,8745.79,8745.79,0],["2020-05-04",8745.79,8745.79,8745.79,8745.79,0],["2020-05-05",8745.79,8745.79,8745.79,8745.79,0],["2020-05-06",9231.66,9231.66,9231.66,9231.66,100],["2020-05-07",9231.66,9231.66,9231.66,9231.66,0],["2020-05-08",9231.66,9231.66,9231.66,9231.66,0],["2020-05-11",9231.66,9231.66,9231.66,9231.66,0],["2020-05-12",10041.46,10041.46,10041.46,10041.46,100],["2020-05-13",10041.46,10041.46,10041.46,10041.46,0],["2020-05-14",10041.46,10041.46,10041.46,10041.46,0],["2020-05-15",10041.46,10041.46,10041.46,10041.46,0],["2020-05-18",10041.46,10041.46,10041.46,10041.46,0],["2020-05-19",10041.46,10041.46,10041.46,10041.46,0],["2020-05-20",10041.46,10041.46,10041.46,10041.46,0],["2020-05-21",10041.46,10041.46,10041.46,10041.46,0],["2020-05-22",10041.46,10041.46,10041.46,10041.46,0],["2020-05-25",10041.46,10041.46,10041.46,10041.46,0],["2020-05-26",10041.46,10041.46,10041.46,10041.46,0],["2020-05-27",10041.46,10041.46,10041.46,10041.46,0],["2020-05-28",10041.46,10041.46,10041.46,10041.46,0],["2020-05-29",10041.46,10041.46,10041.46,10041.46,0],["2020-06-01",10041.46,10041.46,10041.46,10041.46,0],["2020-06-02",10041.46,10041.46,10041.46,10041.46,0],["2020-06-03",10041.46,10041.46,10041.46,10041.46,0],["2020-06-04",10041.46,10041.46,10041.46,10041.46,0],["2020-06-05",10041.46,10041.46,10041.46,10041.46,0],["2020-06-08",10041.46,10041.46,10041.46,10041.46,0],["2020-06-09",10041.46,10041.46,10041.46,10041.46,0],["2020-06-10",10041.46,10041.46,10041.46,10041.46,0],["2020-06-11",10041.46,10041.46,10041.46,10041.46,0],["2020-06-12",10041.46,10041.46,10041.46,10041.46,0],["2020-06-15",10041.46,10041.46,10041.46,10041.46,0],["2020-06-16",10041.46,10041.46,10041.46,10041.46,0],["2020-06-17",10041.46,10041.46,10041.46,10041.46,0],["2020-06-18",10041.46,10041.46,10041.46,10041.46,0],["2020-06-19",10041.46,10041.46,10041.46,10041.46,0],["2020-06-22",10041.46,10041.46,10041.46,10041.46,0],["2020-06-23",10041.46,10041.46,10041.46,10041.46,0],["2020-06-24",10041.46,10041.46,10041.46,10041.46,0],["2020-06-25",10041.46,10041.46,10041.46,10041.46,0],["2020-06-26",10041.46,10041.46,10041.46,10041.46,0],["2020-06-29",10041.46,10041.46,10041.46,10041.46,0],["2020-06-30",10041.46,10041.46,10041.46,10041.46,0],["2020-07-01",10041.46,10041.46,10041.46,10041.46,0],["2020-07-02",10041.46,10041.46,10041.46,10041.46,0],["2020-07-03",10041.46,10041.46,10041.46,10041.46,0],["2020-07-06",10041.46,10041.46,10041.46,10041.46,0],["2020-07-07",10041.46,10041.46,10041.46,10041.46,0],["2020-07-08",10041.46,10041.46,10041.46,10041.46,0],["2020-07-09",10041.46,10041.46,10041.46,10041.46,0],["2020-07-10",10041.46,10041.46,10041.46,10041.46,0],["2020-07-13",10041.46,10041.46,10041.46,10041.46,0],["2020-07-14",10041.46,10041.46,10041.46,10041.46,0],["2020-07-15",10041.46,10041.46,10041.46,10041.46,0],["2020-07-16",10041.46,10041.46,10041.46,10041.46,0],["2020-07-17",10041.46,10041.46,10041.46,10041.46,0],["2020-07-20",10041.46,10041.46,10041.46,10041.46,0],["2020-07-21",10041.46,10041.46,10041.46,10041.46,0],["2020-07-22",10041.46,10041.46,10041.46,10041.46,0],["2020-07-23",10041.46,10041.46,10041.46,10041.46,0],["2020-07-24",10041.46,10041.46,10041.46,10041.46,0],["2020-07-27",10041.46,10041.46,10041.46,10041.46,0],["2020-07-28",10041.46,10041.46,10041.46,10041.46,0],["2020-07-29",10041.46,10041.46,10041.46,10041.46,0],["2020-07-30",10041.46,10041.46,10041.46,10041.46,0],["2020-07-31",10041.46,10041.46,10041.46,10041.46,0],["2020-08-03",10041.46,10041.46,10041.46,10041.46,0],["2020-08-04",10041.46,10041.46,10041.46,10041.46,0],["2020-08-05",10041.46,10041.46,10041.46,10041.46,0],["2020-08-06",10966.78,10966.78,10966.78,10966.78,100],["2020-08-07",10281.36,10281.36,10281.36,10281.36,100],["2020-08-10",10281.36,10281.36,10281.36,10281.36,0],["2020-08-11",10281.36,10281.36,10281.36,10281.36,100],["2020-08-12",10281.36,10281.36,10281.36,10281.36,0],["2020-08-13",10281.36,10281.36,10281.36,10281.36,0],["2020-08-14",10281.36,10281.36,10281.36,10281.36,0],["2020-08-17",10281.36,10281.36,10281.36,10281.36,0],["2020-08-18",10281.36,10281.36,10281.36,10281.36,0],["2020-08-19",10281.36,10281.36,10281.36,10281.36,0],["2020-08-20",10281.36,10281.36,10281.36,10281.36,0],["2020-08-21",10281.36,10281.36,10281.36,10281.36,0],["2020-08-24",10281.36,10281.36,10281.36,10281.36,0],["2020-08-25",10281.36,10281.36,10281.36,10281.36,0],["2020-08-26",10281.36,10281.36,10281.36,10281.36,0],["2020-08-27",10281.36,10281.36,10281.36,10281.36,0],["2020-08-28",10281.36,10281.36,10281.36,10281.36,0],["2020-08-31",10281.36,10281.36,10281.36,10281.36,0],["2020-09-01",10281.36,10281.36,10281.36,10281.36,0],["2020-09-03",10281.36,10281.36,10281.36,10281.36,0],["2020-09-04",10281.36,10281.36,10281.36,10281.36,0],["2020-09-07",10281.36,10281.36,10281.36,10281.36,0],["2020-09-08",10281.36,10281.36,10281.36,10281.36,0],["2020-09-09",10281.36,10281.36,10281.36,10281.36,0],["2020-09-10",10281.36,10281.36,10281.36,10281.36,0],["2020-09-11",10281.36,10281.36,10281.36,10281.36,0],["2020-09-14",10281.36,10281.36,10281.36,10281.36,0],["2020-09-15",10281.36,10281.36,10281.36,10281.36,0],["2020-09-16",10281.36,10281.36,10281.36,10281.36,0],["2020-09-17",10281.36,10281.36,10281.36,10281.36,0],["2020-09-18",10281.36,10281.36,10281.36,10281.36,0],["2020-09-21",10281.36,10281.36,10281.36,10281.36,0],["2020-09-22",10281.36,10281.36,10281.36,10281.36,0],["2020-09-23",10281.36,10281.36,10281.36,10281.36,0],["2020-09-24",10281.36,10281.36,10281.36,10281.36,0],["2020-09-25",10281.36,10281.36,10281.36,10281.36,0],["2020-09-28",10281.36,10281.36,10281.36,10281.36,0],["2020-09-29",10281.36,10281.36,10281.36,10281.36,0],["2020-09-30",10281.36,10281.36,10281.36,10281.36,0],["2020-10-01",10281.36,10281.36,10281.36,10281.36,0],["2020-10-02",10281.36,10281.36,10281.36,10281.36,0],["2020-10-05",10281.36,10281.36,10281.36,10281.36,0],["2020-10-06",10281.36,10281.36,10281.36,10281.36,0],["2020-10-07",10281.36,10281.36,10281.36,10281.36,0],["2020-10-08",10281.36,10281.36,10281.36,10281.36,0],["2020-10-09",10281.36,10281.36,10281.36,10281.36,0],["2020-10-12",10281.36,10281.36,10281.36,10281.36,0],["2020-10-13",9253.22,9253.22,9253.22,9253.22,11000],["2020-10-14",9253.22,9253.22,9253.22,9253.22,0],["2020-10-15",9253.22,9253.22,9253.22,9253.22,0],["2020-10-16",9253.22,9253.22,9253.22,9253.22,0],["2020-10-19",9253.22,9253.22,9253.22,9253.22,0],["2020-10-20",9253.22,9253.22,9253.22,9253.22,0],["2020-10-21",9253.22,9253.22,9253.22,9253.22,0],["2020-10-22",9253.22,9253.22,9253.22,9253.22,0],["2020-10-23",8327.9,8327.9,8327.9,8327.9,100],["2020-10-26",8327.9,8327.9,8327.9,8327.9,0],["2020-10-27",8327.9,8327.9,8327.9,8327.9,0],["2020-10-28",7505.39,7505.39,7505.39,7505.39,100],["2020-10-29",7505.39,7505.39,7505.39,7505.39,0],["2020-10-30",7505.39,7505.39,7505.39,7505.39,0],["2020-11-02",7505.39,7505.39,7505.39,7505.39,0],["2020-11-03",6785.69,6785.69,6785.69,6785.69,100],["2020-11-04",6785.69,6785.69,6785.69,6785.69,0],["2020-11-05",6785.69,6785.69,6785.69,6785.69,0],["2020-11-06",6785.69,6785.69,6785.69,6785.69,0],["2020-11-09",6134.54,6134.54,6134.54,6134.54,100],["2020-11-10",6134.54,6134.54,6134.54,6134.54,0],["2020-11-11",6134.54,6134.54,6134.54,6134.54,0],["2020-11-12",6134.54,6134.54,6134.54,6134.54,0],["2020-11-13",6717.15,6717.15,6717.15,6717.15,100],["2020-11-16",6717.15,6717.15,6717.15,6717.15,0],["2020-11-17",6717.15,6717.15,6717.15,6717.15,0],["2020-11-18",6717.15,6717.15,6717.15,6717.15,0],["2020-11-19",6717.15,6717.15,6717.15,6717.15,0],["2020-11-20",6717.15,6717.15,6717.15,6717.15,0],["2020-11-23",6717.15,6717.15,6717.15,6717.15,0],["2020-11-24",6717.15,6717.15,6717.15,6717.15,0],["2020-11-25",6717.15,6717.15,6717.15,6717.15,0],["2020-11-26",7368.3,7368.3,7368.3,7368.3,100],["2020-11-27",8088.0,8088.0,8088.0,8088.0,100],["2020-11-30",8876.24,8876.24,8876.24,8876.24,100],["2020-12-01",9630.2,9630.2,9630.2,9630.2,100],["2020-12-02",10212.81,10212.81,10212.81,10212.81,100],["2020-12-03",11172.41,11172.41,11172.41,11172.41,100],["2020-12-04",11172.41,11172.41,11172.41,11172.41,0],["2020-12-07",11172.41,11172.41,11172.41,11172.41,0],["2020-12-08",11172.41,11172.41,11172.41,11172.41,0],["2020-12-09",11172.41,11172.41,11172.41,11172.41,0],["2020-12-10",11172.41,11172.41,11172.41,11172.41,0],["2020-12-11",11172.41,11172.41,11172.41,11172.41,0],["2020-12-14",11172.41,11172.41,11172.41,11172.41,0],["2020-12-15",11172.41,11172.41,11172.41,11172.41,0],["2020-12-16",10075.73,10075.73,10075.73,10075.73,1500],["2020-12-17",10075.73,10075.73,10075.73,10075.73,0],["2020-12-18",9424.58,9424.58,9424.58,9424.58,600],["2020-12-21",9938.64,9938.64,9938.64,9938.64,800],["2020-12-22",10110.0,10212.81,10110.0,10212.81,3200],["2020-12-23",10212.81,10212.81,10212.81,10212.81,0],["2020-12-24",10110.0,10110.0,10110.0,10110.0,1000],["2020-12-25",10110.0,10110.0,10110.0,10110.0,0],["2020-12-28",10110.0,10110.0,10110.0,10110.0,0],["2020-12-29",10212.81,10212.81,10212.81,10212.81,2200],["2020-12-30",10212.81,10212.81,10212.81,10212.81,0],["2020-12-31",10212.81,10212.81,10212.81,10212.81,0],["2021-01-04",10212.81,10212.81,10212.81,10212.81,0],["2021-01-05",10212.81,10212.81,10212.81,10212.81,0],["2021-01-06",10281.36,10281.36,10281.36,10281.36,1100],["2021-01-07",10110.0,10110.0,10110.0,10110.0,100],["2021-01-08",9595.93,9595.93,9595.93,9595.93,300],["2021-01-11",8670.61,10555.53,8670.61,10555.53,200],["2021-01-12",10452.71,10452.71,10452.71,10452.71,200],["2021-01-13",10452.71,10452.71,10452.71,10452.71,0],["2021-01-14",10452.71,10452.71,10452.71,10452.71,0],["2021-01-15",10452.71,10452.71,10452.71,10452.71,0],["2021-01-18",10347.13,10347.13,10347.13,10347.13,100],["2021-01-19",10487.91,10910.24,10206.35,10910.24,8100],["2021-01-20",10910.24,10910.24,10523.1,10558.29,11500],["2021-01-21",10558.29,10839.85,10558.29,10839.85,13600],["2021-01-22",10839.85,10839.85,10839.85,10839.85,1000],["2021-01-25",10839.85,10839.85,10839.85,10839.85,0],["2021-01-26",10839.85,10839.85,10839.85,10839.85,0],["2021-01-27",10839.85,10839.85,10839.85,10839.85,0],["2021-01-28",10206.35,10206.35,9854.41,9854.41,200],["2021-01-29",9854.41,9854.41,9854.41,9854.41,0],["2021-02-01",9854.41,9854.41,9854.41,9854.41,0],["2021-02-02",9854.41,9854.41,9854.41,9854.41,300],["2021-02-03",10839.85,10839.85,10839.85,10839.85,9800],["2021-02-04",10206.35,10206.35,10206.35,10206.35,500],["2021-02-05",10206.35,10206.35,10206.35,10206.35,0],["2021-02-08",10206.35,10206.35,10206.35,10206.35,0],["2021-02-09",10558.29,10734.27,10558.29,10734.27,600],["2021-02-17",10910.24,10910.24,10910.24,10910.24,600],["2021-02-18",10910.24,10910.24,10910.24,10910.24,0],["2021-02-19",10910.24,10910.24,10910.24,10910.24,0],["2021-02-22",11262.18,11262.18,11262.18,11262.18,500],["2021-02-23",11262.18,11614.12,10276.74,11262.18,6900],["2021-02-24",11262.18,11262.18,11262.18,11262.18,100],["2021-02-25",11262.18,11262.18,11262.18,11262.18,0],["2021-02-26",11262.18,11262.18,11262.18,11262.18,0],["2021-03-01",11895.68,11895.68,11895.68,11895.68,100],["2021-03-02",11895.68,11895.68,11895.68,11895.68,0],["2021-03-03",11895.68,11895.68,11895.68,11895.68,0],["2021-03-04",11930.87,11966.07,11930.87,11966.07,1000],["2021-03-05",11966.07,11966.07,11966.07,11966.07,0],["2021-03-08",11966.07,11966.07,11966.07,11966.07,0],["2021-03-09",11966.07,11966.07,11966.07,11966.07,100],["2021-03-10",11966.07,11966.07,11966.07,11966.07,800],["2021-03-11",11966.07,11966.07,11966.07,11966.07,0],["2021-03-12",11966.07,11966.07,11966.07,11966.07,0],["2021-03-15",11966.07,12318.01,11966.07,12318.01,235],["2021-03-16",12318.01,12318.01,12318.01,12318.01,100],["2021-03-17",12318.01,12318.01,12318.01,12318.01,0],["2021-03-18",12318.01,12318.01,12318.01,12318.01,0],["2021-03-19",11262.18,11262.18,11262.18,11262.18,1000],["2021-03-22",11614.12,12318.01,11614.12,12318.01,600],["2021-03-23",11473.35,11473.35,11473.35,11473.35,7700],["2021-03-24",11262.18,11262.18,11226.99,11226.99,500],["2021-03-25",11226.99,11226.99,11226.99,11226.99,0],["2021-03-26",11367.76,11614.12,11367.76,11614.12,7000],["2021-03-29",11614.12,12282.82,11614.12,12282.82,800],["2021-03-30",12282.82,12669.95,12282.82,12669.95,1400],["2021-03-31",12669.95,12669.95,12669.95,12669.95,0],["2021-04-01",12669.95,12669.95,12529.18,12634.76,4900],["2021-04-02",12564.37,12564.37,12529.18,12529.18,1900],["2021-04-05",12951.51,13021.9,12951.51,13021.9,2500],["2021-04-06",13021.9,13021.9,13021.9,13021.9,0],["2021-04-07",13021.9,13021.9,13021.9,13021.9,5900],["2021-04-08",13021.9,13021.9,13021.9,13021.9,0],["2021-04-09",13021.9,13021.9,13021.9,13021.9,100],["2021-04-12",13021.9,13021.9,13021.9,13021.9,0],["2021-04-13",13021.9,13373.84,13021.9,13373.84,2100],["2021-04-14",13373.84,13373.84,13021.9,13373.84,3400],["2021-04-15",13373.84,13373.84,13373.84,13373.84,0],["2021-04-16",13549.81,13549.81,13549.81,13549.81,500],["2021-04-19",13549.81,13549.81,13549.81,13549.81,0],["2021-04-20",14077.73,14077.73,14077.73,14077.73,1000],["2021-04-22",14077.73,14077.73,14077.73,14077.73,0],["2021-04-23",14077.73,14077.73,14077.73,14077.73,0],["2021-04-26",12669.95,12669.95,12669.95,12669.95,100],["2021-04-27",13373.84,13373.84,13373.84,13373.84,200],["2021-04-28",13373.84,13373.84,13373.84,13373.84,0],["2021-04-29",13373.84,13373.84,13373.84,13373.84,0],["2021-05-04",13373.84,13373.84,13373.84,13373.84,0],["2021-05-05",13373.84,13373.84,13373.84,13373.84,0],["2021-05-06",13373.84,13373.84,13373.84,13373.84,0],["2021-05-07",13373.84,13373.84,13373.84,13373.84,0],["2021-05-10",13373.84,13373.84,13373.84,13373.84,0],["2021-05-11",13373.84,13373.84,13373.84,13373.84,0],["2021-05-12",13549.81,13549.81,13549.81,13549.81,400],["2021-05-13",13549.81,13549.81,13549.81,13549.81,0],["2021-05-14",13549.81,13549.81,13549.81,13549.81,0],["2021-05-17",13549.81,13549.81,13549.81,13549.81,0],["2021-05-18",13549.81,13549.81,13549.81,13549.81,0],["2021-05-19",13549.81,13549.81,13549.81,13549.81,0],["2021-05-20",13549.81,13549.81,13549.81,13549.81,400],["2021-05-21",13549.81,13549.81,13549.81,13549.81,200],["2021-05-24",13549.81,13549.81,13549.81,13549.81,100],["2021-05-25",13549.81,13549.81,13373.84,13373.84,400],["2021-05-26",13373.84,13373.84,13373.84,13373.84,0],["2021-05-27",12493.98,12493.98,12493.98,12493.98,100],["2021-05-28",12493.98,12493.98,12493.98,12493.98,4100],["2021-05-31",13373.84,13373.84,13373.84,13373.84,2600],["2021-06-01",13373.84,13373.84,13373.84,13373.84,200],["2021-06-02",13822.13,13822.13,13822.13,13822.13,100],["2021-06-03",12701.41,12701.41,12477.27,12477.27,2900],["2021-06-04",12477.27,12477.27,12477.27,12477.27,200],["2021-06-07",12477.27,12477.27,12477.27,12477.27,400],["2021-06-08",12477.27,12477.27,12477.27,12477.27,0],["2021-06-09",13411.2,13411.2,13411.2,13411.2,1000],["2021-06-10",13261.77,13411.2,13261.77,13261.77,600],["2021-06-11",13261.77,13261.77,12701.41,12701.41,1000],["2021-06-14",13448.55,13448.55,12738.77,13074.98,400],["2021-06-15",13074.98,13074.98,13074.98,13074.98,0],["2021-06-16",13074.98,13074.98,13074.98,13074.98,1300],["2021-06-17",13074.98,13074.98,12477.27,12477.27,900],["2021-06-18",12888.2,12888.2,12888.2,12888.2,500],["2021-06-21",13074.98,13074.98,12551.98,12551.98,1100],["2021-06-22",12551.98,12551.98,12551.98,12551.98,0],["2021-06-23",12514.63,12514.63,12514.63,12514.63,500],["2021-06-24",12514.63,12514.63,12514.63,12514.63,0],["2021-06-25",11954.27,11954.27,11393.91,11393.91,1300],["2021-06-28",12066.34,12477.27,12066.34,12477.27,400],["2021-06-29",12551.98,12551.98,12551.98,12551.98,200],["2021-06-30",12551.98,12701.41,12551.98,12551.98,800],["2021-07-01",12477.27,12477.27,12477.27,12477.27,300],["2021-07-02",12477.27,12477.27,12477.27,12477.27,600],["2021-07-05",12514.63,12514.63,12477.27,12514.63,600],["2021-07-06",12514.63,12701.41,12514.63,12701.41,400],["2021-07-07",12738.77,12738.77,12738.77,12738.77,100],["2021-07-08",12178.41,12178.41,12178.41,12178.41,100],["2021-07-09",12290.48,12290.48,12290.48,12290.48,400],["2021-07-12",12290.48,12327.84,12141.06,12327.84,11600],["2021-07-13",12327.84,12327.84,12327.84,12327.84,200],["2021-07-14",12327.84,12327.84,12327.84,12327.84,200],["2021-07-15",12477.27,12701.41,12477.27,12701.41,700],["2021-07-16",13411.2,13635.34,13373.84,13635.34,6100],["2021-07-19",12327.84,12327.84,12327.84,12327.84,900],["2021-07-20",12327.84,12327.84,12327.84,12327.84,200],["2021-07-21",12327.84,12327.84,12327.84,12327.84,0],["2021-07-22",12327.84,12327.84,12327.84,12327.84,0],["2021-07-23",12701.41,13560.63,12701.41,13074.98,900],["2021-07-26",13448.55,13822.13,13448.55,13822.13,2400],["2021-07-27",13822.13,13822.13,13822.13,13822.13,0],["2021-07-28",13822.13,13822.13,13822.13,13822.13,900],["2021-07-29",13822.13,13822.13,13822.13,13822.13,0],["2021-07-30",13822.13,13822.13,13822.13,13822.13,300],["2021-08-02",14195.7,14195.7,12738.77,12738.77,2000],["2021-08-03",13448.55,13971.55,12776.13,12776.13,3600],["2021-08-04",14046.27,14046.27,12477.27,12477.27,400],["2021-08-05",12477.27,12477.27,12477.27,12477.27,0],["2021-08-06",13710.05,13710.05,13000.27,13000.27,800],["2021-08-09",14195.7,14270.41,12626.7,12962.91,800],["2021-08-10",14195.7,14233.05,12551.98,13224.41,1800],["2021-08-11",14531.91,14531.91,12589.34,12589.34,1300],["2021-08-12",13448.55,13822.13,11991.63,11991.63,3100],["2021-08-13",11991.63,11991.63,11991.63,11991.63,0],["2021-08-16",11991.63,11991.63,11991.63,11991.63,0],["2021-08-17",13187.05,13187.05,13187.05,13187.05,100],["2021-08-18",14494.55,14494.55,12589.34,13112.34,1500],["2021-08-19",14419.84,14419.84,13149.7,13224.41,2000],["2021-08-20",14531.91,14531.91,13261.77,14531.91,2900],["2021-08-23",15503.19,15503.19,13299.13,13299.13,500],["2021-08-24",13299.13,13299.13,13299.13,13299.13,0],["2021-08-25",13299.13,13299.13,13299.13,13299.13,0],["2021-08-26",14606.62,14606.62,13299.13,13299.13,400],["2021-08-27",14606.62,14606.62,13485.91,14606.62,500],["2021-08-30",14195.7,14195.7,14195.7,14195.7,700],["2021-08-31",14233.05,14233.05,14195.7,14233.05,2100],["2021-09-01",14942.84,15652.62,14942.84,15503.19,400],["2021-09-06",14942.84,14942.84,14942.84,14942.84,700],["2021-09-07",15129.62,15166.98,15129.62,15129.62,1500],["2021-09-08",15129.62,15129.62,15129.62,15129.62,0],["2021-09-09",16250.34,16250.34,16063.55,16063.55,1000],["2021-09-10",16063.55,16063.55,14942.84,14942.84,600],["2021-09-13",14942.84,14942.84,14942.84,14942.84,0],["2021-09-14",15503.19,15503.19,15503.19,15503.19,400],["2021-09-15",15503.19,15503.19,15503.19,15503.19,0],["2021-09-16",14681.34,15503.19,14681.34,15503.19,1800],["2021-09-17",15503.19,15503.19,15503.19,15503.19,300],["2021-09-20",15689.98,15876.77,15689.98,15876.77,1600],["2021-09-21",15689.98,15689.98,15689.98,15689.98,200],["2021-09-22",15876.77,15876.77,15876.77,15876.77,2100],["2021-09-23",15876.77,15876.77,15876.77,15876.77,0],["2021-09-24",15054.91,15054.91,15054.91,15054.91,1700],["2021-09-27",15054.91,15054.91,15054.91,15054.91,0],["2021-09-28",15054.91,15054.91,15054.91,15054.91,0],["2021-09-29",15054.91,16063.55,15054.91,16063.55,600],["2021-09-30",16063.55,16063.55,15054.91,15054.91,300],["2021-10-01",15054.91,15054.91,15054.91,15054.91,0],["2021-10-04",15503.19,15503.19,15503.19,15503.19,300],["2021-10-05",15988.84,15988.84,15988.84,15988.84,1700],["2021-10-06",15988.84,15988.84,15988.84,15988.84,5100],["2021-10-07",14793.41,14793.41,14793.41,14793.41,100],["2021-10-08",15689.98,15727.34,14606.62,14606.62,1100],["2021-10-11",15689.98,16063.55,14756.05,14756.05,1200],["2021-10-12",14756.05,14756.05,14756.05,14756.05,0],["2021-10-13",14756.05,14756.05,14756.05,14756.05,0],["2021-10-14",14756.05,14756.05,14756.05,14756.05,0],["2021-10-15",16063.55,16212.98,16063.55,16212.98,300],["2021-10-18",16212.98,16212.98,16212.98,16212.98,0],["2021-10-19",16437.12,16437.12,16437.12,16437.12,100],["2021-10-20",16437.12,16437.12,16437.12,16437.12,0],["2021-10-21",16437.12,16437.12,16437.12,16437.12,0],["2021-10-22",16437.12,16437.12,16437.12,16437.12,0],["2021-10-25",16437.12,16437.12,16437.12,16437.12,0],["2021-10-26",16250.34,16250.34,16250.34,16250.34,300],["2021-10-27",16437.12,16437.12,16437.12,16437.12,600],["2021-10-28",16437.12,16437.12,16437.12,16437.12,0],["2021-10-29",15166.98,15166.98,15166.98,15166.98,100],["2021-11-01",16250.34,16250.34,16063.55,16063.55,200],["2021-11-02",16063.55,16063.55,16063.55,16063.55,0],["2021-11-03",16063.55,16063.55,16063.55,16063.55,0],["2021-11-04",16063.55,16063.55,16063.55,16063.55,0],["2021-11-05",16063.55,16063.55,16063.55,16063.55,0],["2021-11-08",16437.12,16437.12,16437.12,16437.12,200],["2021-11-09",16997.48,16997.48,14980.19,14980.19,8200],["2021-11-10",16474.48,16474.48,15092.27,15092.27,200],["2021-11-11",16586.55,16586.55,15353.77,15353.77,800],["2021-11-12",16810.69,16810.69,16810.69,16810.69,500],["2021-11-15",15503.19,15503.19,15503.19,15503.19,100],["2021-11-16",16063.55,16063.55,16063.55,16063.55,300],["2021-11-17",16063.55,16063.55,16063.55,16063.55,0],["2021-11-18",16063.55,16063.55,16063.55,16063.55,0],["2021-11-19",16063.55,16063.55,16063.55,16063.55,0],["2021-11-22",16063.55,16063.55,16063.55,16063.55,0],["2021-11-23",16623.91,16623.91,15727.34,15727.34,300],["2021-11-24",15727.34,15727.34,15727.34,15727.34,0],["2021-11-25",16773.34,16773.34,15988.84,15988.84,1300],["2021-11-26",15988.84,15988.84,15988.84,15988.84,0],["2021-11-29",15988.84,15988.84,15988.84,15988.84,0],["2021-11-30",16623.91,16623.91,16623.91,16623.91,100],["2021-12-01",16810.69,16810.69,16810.69,16810.69,500],["2021-12-02",16810.69,16810.69,16810.69,16810.69,0],["2021-12-03",16810.69,16810.69,16810.69,16810.69,0],["2021-12-06",16063.55,16063.55,15316.41,15391.12,1800],["2021-12-07",15391.12,15391.12,15391.12,15391.12,0],["2021-12-08",16063.55,16063.55,14942.84,14942.84,1400],["2021-12-09",16063.55,16063.55,14531.91,14531.91,200],["2021-12-10",15951.48,15951.48,15951.48,15951.48,100],["2021-12-13",15951.48,15951.48,15951.48,15951.48,0],["2021-12-14",14980.19,14980.19,14980.19,14980.19,100],["2021-12-15",14980.19,14980.19,14980.19,14980.19,0],["2021-12-16",14980.19,14980.19,14980.19,14980.19,0],["2021-12-17",14980.19,14980.19,14980.19,14980.19,0],["2021-12-20",14980.19,14980.19,14980.19,14980.19,0],["2021-12-21",14980.19,14980.19,14980.19,14980.19,0],["2021-12-22",13493.61,14332.2,13493.61,14332.2,300],["2021-12-23",15742.55,15742.55,13760.43,13760.43,200],["2021-12-24",13760.43,13760.43,13760.43,13760.43,0],["2021-12-27",14103.49,14103.49,14103.49,14103.49,200],["2021-12-28",14103.49,14103.49,14103.49,14103.49,0],["2021-12-29",14103.49,14103.49,14103.49,14103.49,0],["2021-12-30",14103.49,14103.49,14103.49,14103.49,0],["2021-12-31",15513.84,15513.84,15513.84,15513.84,2100],["2022-01-04",17038.54,17038.54,17038.54,17038.54,600],["2022-01-05",17038.54,17038.54,17038.54,17038.54,200],["2022-01-06",17152.89,17724.66,17152.89,17724.66,1400],["2022-01-07",17724.66,17724.66,15971.25,15971.25,400],["2022-01-10",15971.25,15971.25,15971.25,15971.25,0],["2022-01-11",16771.72,16771.72,14903.96,14903.96,200],["2022-01-12",14903.96,14903.96,14903.96,14903.96,0],["2022-01-13",16390.54,16390.54,16390.54,16390.54,100],["2022-01-14",17152.89,17152.89,17152.89,17152.89,100],["2022-01-17",17076.66,17076.66,17076.66,17076.66,400],["2022-01-18",17076.66,17076.66,17076.66,17076.66,0],["2022-01-19",17076.66,17076.66,17076.66,17076.66,0],["2022-01-20",17076.66,17076.66,17076.66,17076.66,0],["2022-01-21",17343.48,17724.66,17343.48,17724.66,300],["2022-01-24",17724.66,17724.66,17724.66,17724.66,0],["2022-01-25",17648.42,17648.42,17648.42,17648.42,1200],["2022-01-26",15895.02,17648.42,15895.02,17648.42,2600],["2022-01-27",17648.42,17648.42,15971.25,15971.25,600],["2022-01-28",17152.89,17152.89,14522.78,14675.25,600],["2022-02-07",14675.25,14675.25,14675.25,14675.25,0],["2022-02-08",16123.72,16123.72,16123.72,16123.72,100],["2022-02-09",16581.13,17724.66,16581.13,17724.66,2400],["2022-02-10",17724.66,17724.66,17724.66,17724.66,0],["2022-02-11",17534.07,17724.66,16352.43,16352.43,400],["2022-02-14",17343.48,17915.25,17343.48,17915.25,2600],["2022-02-15",17915.25,17915.25,17915.25,17915.25,0],["2022-02-16",16238.07,16238.07,16238.07,16238.07,100],["2022-02-17",16238.07,16238.07,16238.07,16238.07,0],["2022-02-18",17839.01,17839.01,16276.19,16276.19,1100],["2022-02-21",17877.13,17877.13,15323.25,15475.72,600],["2022-02-22",15475.72,15475.72,15475.72,15475.72,0],["2022-02-23",15475.72,15475.72,15475.72,15475.72,0],["2022-02-24",17000.42,17000.42,17000.42,17000.42,500],["2022-02-25",18296.42,18296.42,15666.31,15666.31,1200],["2022-02-28",17229.13,17229.13,16619.25,16619.25,200],["2022-03-01",18258.3,18258.3,16199.96,16809.84,500],["2022-03-02",18296.42,18296.42,16428.66,16428.66,200],["2022-03-03",18067.72,18067.72,17076.66,17076.66,400],["2022-03-04",18296.42,18296.42,18296.42,18296.42,100],["2022-03-07",16886.07,18296.42,16886.07,17000.42,300],["2022-03-08",18677.6,18677.6,17229.13,17229.13,200],["2022-03-09",17229.13,17229.13,17229.13,17229.13,0],["2022-03-10",17229.13,17229.13,17229.13,17229.13,0],["2022-03-11",17229.13,17229.13,17229.13,17229.13,0],["2022-03-14",17229.13,17229.13,17229.13,17229.13,0],["2022-03-15",18868.18,18944.42,17419.72,18944.42,400],["2022-03-16",17191.01,19058.77,17191.01,17305.37,1200],["2022-03-17",19020.65,19020.65,19020.65,19020.65,100],["2022-03-18",19020.65,19020.65,17381.6,17381.6,200],["2022-03-21",18868.18,18868.18,17495.95,17495.95,200],["2022-03-22",17495.95,17495.95,17495.95,17495.95,0],["2022-03-23",17915.25,17915.25,17915.25,17915.25,700],["2022-03-24",19363.71,19439.95,19363.71,19439.95,200],["2022-03-25",20202.3,21383.94,20202.3,21383.94,1200],["2022-03-28",19325.6,19325.6,19325.6,19325.6,100],["2022-03-29",17610.31,17610.31,17610.31,17610.31,100],["2022-03-30",17191.01,17191.01,17191.01,17191.01,100],["2022-03-31",17191.01,17191.01,17191.01,17191.01,0],["2022-04-01",17191.01,17191.01,17191.01,17191.01,0],["2022-04-04",18906.3,18906.3,18906.3,18906.3,100],["2022-04-05",19821.12,20774.06,19821.12,20774.06,300],["2022-04-06",20774.06,20774.06,20774.06,20774.06,0],["2022-04-07",20774.06,20774.06,20774.06,20774.06,0],["2022-04-08",19058.77,19058.77,18791.95,18791.95,200],["2022-04-12",18791.95,18791.95,18791.95,18791.95,0],["2022-04-13",18791.95,18791.95,18791.95,18791.95,0],["2022-04-14",20354.77,20392.89,20354.77,20392.89,200],["2022-04-15",20392.89,20392.89,20392.89,20392.89,0],["2022-04-18",20392.89,20392.89,20392.89,20392.89,0],["2022-04-19",20392.89,20392.89,20392.89,20392.89,0],["2022-04-20",20392.89,20392.89,20392.89,20392.89,0],["2022-04-21",20392.89,20392.89,20392.89,20392.89,100],["2022-04-22",20392.89,20392.89,20392.89,20392.89,0],["2022-04-25",20392.89,20392.89,20392.89,20392.89,0],["2022-04-26",20392.89,20392.89,20392.89,20392.89,0],["2022-04-27",22413.12,22413.12,18372.66,18372.66,1100],["2022-04-28",20202.3,20202.3,17572.19,17953.36,6400],["2022-04-29",17953.36,17953.36,17953.36,17953.36,0],["2022-05-04",17953.36,17953.36,17953.36,17953.36,0],["2022-05-05",17953.36,17953.36,17953.36,17953.36,0],["2022-05-06",19058.77,19744.89,19058.77,19744.89,4100],["2022-05-09",21345.82,21345.82,21345.82,21345.82,100],["2022-05-10",22413.12,22413.12,22413.12,22413.12,1100],["2022-05-11",22870.53,22870.53,22870.53,22870.53,100],["2022-05-12",22870.53,22870.53,22870.53,22870.53,0],["2022-05-13",20583.47,20583.47,20583.47,20583.47,100],["2022-05-16",20392.89,20392.89,18601.36,18601.36,800],["2022-05-17",20431.0,20431.0,20431.0,20431.0,100],["2022-05-18",20431.0,20431.0,20431.0,20431.0,4],["2022-05-19",20431.0,20431.0,20431.0,20431.0,0],["2022-05-20",20431.0,20431.0,20431.0,20431.0,0],["2022-05-23",18487.01,18487.01,18487.01,18487.01,100],["2022-05-24",16695.48,20202.3,16695.48,20202.3,200],["2022-05-25",19058.77,19058.77,19058.77,19058.77,500],["2022-05-26",19058.77,19058.77,19058.77,19058.77,0],["2022-05-27",17572.19,17572.19,17572.19,17572.19,100],["2022-05-30",15818.78,15818.78,15818.78,15818.78,100],["2022-05-31",15818.78,15818.78,15818.78,15818.78,0],["2022-06-01",17381.6,17381.6,14255.96,17381.6,300],["2022-06-02",17381.6,17381.6,17381.6,17381.6,0],["2022-06-03",17381.6,17381.6,17381.6,17381.6,0],["2022-06-06",19096.89,19096.89,19096.89,19096.89,200],["2022-06-07",19096.89,19096.89,19096.89,19096.89,0],["2022-06-08",19058.77,19058.77,19058.77,19058.77,500],["2022-06-09",19058.77,19058.77,19058.77,19058.77,0],["2022-06-10",17572.19,18296.42,17572.19,18296.42,500],["2022-06-13",18296.42,18296.42,18296.42,18296.42,0],["2022-06-14",18296.42,18296.42,18296.42,18296.42,0],["2022-06-15",18296.42,18296.42,18296.42,18296.42,0],["2022-06-16",18296.42,18296.42,18296.42,18296.42,0],["2022-06-17",18296.42,18296.42,18296.42,18296.42,0],["2022-06-20",20126.06,20126.06,20126.06,20126.06,100],["2022-06-21",20126.06,20126.06,20126.06,20126.06,0],["2022-06-22",20126.06,20126.06,20126.06,20126.06,0],["2022-06-23",20126.06,20126.06,20126.06,20126.06,0],["2022-06-24",20126.06,20126.06,20126.06,20126.06,0],["2022-06-27",20126.06,20126.06,20126.06,20126.06,0],["2022-06-28",20126.06,20126.06,20126.06,20126.06,0],["2022-06-29",20126.06,20126.06,20126.06,20126.06,0],["2022-06-30",20126.06,20126.06,20126.06,20126.06,0],["2022-07-01",20126.06,20126.06,20126.06,20126.06,0],["2022-07-04",18143.95,18143.95,18143.95,18143.95,200],["2022-07-05",17915.25,17915.25,17915.25,17915.25,167],["2022-07-06",17915.25,17915.25,17915.25,17915.25,0],["2022-07-07",17915.25,17915.25,17915.25,17915.25,0],["2022-07-08",17915.25,17915.25,17915.25,17915.25,0],["2022-07-11",17915.25,17915.25,17915.25,17915.25,0],["2022-07-12",17915.25,17915.25,17915.25,17915.25,0],["2022-07-13",17915.25,17915.25,17915.25,17915.25,0],["2022-07-14",17915.25,17915.25,17915.25,17915.25,200],["2022-07-15",17915.25,17915.25,17915.25,17915.25,0],["2022-07-18",17915.25,17915.25,17915.25,17915.25,0],["2022-07-19",17915.25,17915.25,17915.25,17915.25,0],["2022-07-20",17915.25,17915.25,17915.25,17915.25,0],["2022-07-21",17915.25,17915.25,17915.25,17915.25,0],["2022-07-22",17915.25,17915.25,17915.25,17915.25,0],["2022-07-25",17915.25,17915.25,17915.25,17915.25,0],["2022-07-26",17915.25,17915.25,17915.25,17915.25,0],["2022-07-27",17915.25,17915.25,17915.25,17915.25,100],["2022-07-28",17915.25,17915.25,17915.25,17915.25,0],["2022-07-29",17915.25,17915.25,17915.25,17915.25,0],["2022-08-01",17915.25,17915.25,17915.25,17915.25,0],["2022-08-02",17915.25,17915.25,17915.25,17915.25,100],["2022-08-03",17915.25,17915.25,17915.25,17915.25,0],["2022-08-04",17915.25,17915.25,17915.25,17915.25,0],["2022-08-05",17915.25,17915.25,17915.25,17915.25,0],["2022-08-08",17915.25,17915.25,17915.25,17915.25,0],["2022-08-09",17915.25,17915.25,17915.25,17915.25,0],["2022-08-10",17915.25,17915.25,17915.25,17915.25,0],["2022-08-11",17915.25,17915.25,17915.25,17915.25,0],["2022-08-12",17915.25,17915.25,17915.25,17915.25,0],["2022-08-15",17915.25,17915.25,17915.25,17915.25,0],["2022-08-16",16795.54,16795.54,16795.54,16795.54,500],["2022-08-17",16795.54,16795.54,16795.54,16795.54,0],["2022-08-18",16795.54,16795.54,16795.54,16795.54,0],["2022-08-19",16795.54,16795.54,16795.54,16795.54,0],["2022-08-22",16795.54,16795.54,16795.54,16795.54,0],["2022-08-23",16795.54,16795.54,16795.54,16795.54,0],["2022-08-24",16795.54,16795.54,16795.54,16795.54,0],["2022-08-25",16795.54,16795.54,16795.54,16795.54,0],["2022-08-26",16795.54,16795.54,16795.54,16795.54,0],["2022-08-29",16795.54,16795.54,16795.54,16795.54,0],["2022-08-30",16795.54,16795.54,16795.54,16795.54,2000],["2022-08-31",16795.54,16795.54,16795.54,16795.54,0],["2022-09-05",16795.54,16795.54,16795.54,16795.54,1000],["2022-09-06",16795.54,16795.54,16795.54,16795.54,0],["2022-09-07",16795.54,16795.54,16795.54,16795.54,0],["2022-09-08",16795.54,16795.54,16795.54,16795.54,0],["2022-09-09",16795.54,16795.54,16795.54,16795.54,0],["2022-09-12",15115.99,15115.99,15115.99,15115.99,100],["2022-09-13",16595.6,16595.6,16595.6,16595.6,1500],["2022-09-14",16595.6,16595.6,16595.6,16595.6,0],["2022-09-15",17995.22,17995.22,17995.22,17995.22,500],["2022-09-16",17995.22,17995.22,17995.22,17995.22,0],["2022-09-19",17995.22,17995.22,17995.22,17995.22,0],["2022-09-20",17995.22,17995.22,17995.22,17995.22,0],["2022-09-21",17995.22,17995.22,17995.22,17995.22,0],["2022-09-22",17995.22,17995.22,17995.22,17995.22,0],["2022-09-23",17995.22,17995.22,17995.22,17995.22,0],["2022-09-26",17995.22,17995.22,17995.22,17995.22,0],["2022-09-27",19754.76,19754.76,19754.76,19754.76,100],["2022-09-28",17795.28,17795.28,17795.28,17795.28,100],["2022-09-29",17795.28,17795.28,17795.28,17795.28,0],["2022-09-30",17795.28,17795.28,17795.28,17795.28,0],["2022-10-03",19514.82,19514.82,19514.82,19514.82,100],["2022-10-04",19514.82,19514.82,19514.82,19514.82,0],["2022-10-05",17595.33,17595.33,17595.33,17595.33,100],["2022-10-06",17595.33,17595.33,17595.33,17595.33,0],["2022-10-07",17595.33,17595.33,17595.33,17595.33,0],["2022-10-10",17595.33,17595.33,17595.33,17595.33,0],["2022-10-11",17595.33,17595.33,17595.33,17595.33,0],["2022-10-12",17595.33,17595.33,17595.33,17595.33,0],["2022-10-13",17595.33,17595.33,17595.33,17595.33,0],["2022-10-14",17595.33,17595.33,17595.33,17595.33,0],["2022-10-17",17595.33,17595.33,17595.33,17595.33,0],["2022-10-18",17995.22,18395.12,17995.22,18395.12,200],["2022-10-19",18395.12,18395.12,18395.12,18395.12,0],["2022-10-20",18395.12,18395.12,16795.54,16795.54,200],["2022-10-21",15595.86,15995.76,15595.86,15995.76,1400],["2022-10-24",15995.76,15995.76,15995.76,15995.76,0],["2022-10-25",15995.76,15995.76,15995.76,15995.76,0],["2022-10-26",15995.76,15995.76,15995.76,15995.76,0],["2022-10-27",15995.76,15995.76,15995.76,15995.76,0],["2022-10-28",15995.76,16795.54,15995.76,16795.54,800],["2022-10-31",16795.54,16795.54,16795.54,16795.54,0],["2022-11-01",16795.54,16795.54,16795.54,16795.54,0],["2022-11-02",16795.54,16795.54,16795.54,16795.54,0],["2022-11-03",16795.54,16795.54,16795.54,16795.54,0],["2022-11-04",16795.54,16795.54,16795.54,16795.54,1000],["2022-11-07",16795.54,16795.54,16795.54,16795.54,0],["2022-11-08",16795.54,16795.54,16795.54,16795.54,0],["2022-11-09",16795.54,16795.54,16795.54,16795.54,0],["2022-11-10",16795.54,16795.54,16795.54,16795.54,0],["2022-11-11",16795.54,16795.54,16795.54,16795.54,0],["2022-11-14",16795.54,16795.54,16795.54,16795.54,0],["2022-11-15",16795.54,16795.54,16795.54,16795.54,0],["2022-11-16",16795.54,16795.54,16795.54,16795.54,0],["2022-11-17",16795.54,16795.54,16795.54,16795.54,0],["2022-11-18",16795.54,16795.54,16795.54,16795.54,0],["2022-11-21",16795.54,16795.54,16795.54,16795.54,0],["2022-11-22",16795.54,16795.54,16795.54,16795.54,0],["2022-11-23",15115.99,15115.99,15115.99,15115.99,100],["2022-11-24",15115.99,15115.99,15115.99,15115.99,1000],["2022-11-25",15115.99,15115.99,15115.99,15115.99,0],["2022-11-28",15115.99,15115.99,15115.99,15115.99,0],["2022-11-29",15115.99,15115.99,15115.99,15115.99,0],["2022-11-30",15115.99,15115.99,15115.99,15115.99,0],["2022-12-01",15195.97,15195.97,15195.97,15195.97,100],["2022-12-02",15195.97,15195.97,15195.97,15195.97,300],["2022-12-05",15195.97,15195.97,15195.97,15195.97,0],["2022-12-06",16195.7,16395.65,16195.7,16395.65,200],["2022-12-07",16795.54,16795.54,16795.54,16795.54,500],["2022-12-08",16795.54,16795.54,16795.54,16795.54,0],["2022-12-09",16795.54,16795.54,16795.54,16795.54,0],["2022-12-12",16795.54,16795.54,16795.54,16795.54,0],["2022-12-13",16795.54,16795.54,16795.54,16795.54,0],["2022-12-14",16795.54,16795.54,16795.54,16795.54,0],["2022-12-15",16795.54,16795.54,16795.54,16795.54,0],["2022-12-16",16795.54,16795.54,16795.54,16795.54,0],["2022-12-19",15115.99,15195.97,15115.99,15195.97,700],["2022-12-20",15195.97,15195.97,15195.97,15195.97,0],["2022-12-21",15195.97,15195.97,15195.97,15195.97,0],["2022-12-22",15195.97,15195.97,15195.97,15195.97,0],["2022-12-23",16715.56,16715.56,16715.56,16715.56,400],["2022-12-26",16715.56,16715.56,16715.56,16715.56,0],["2022-12-27",16715.56,16715.56,16715.56,16715.56,0],["2022-12-28",16715.56,16715.56,16715.56,16715.56,0],["2022-12-29",16715.56,16715.56,16715.56,16715.56,0],["2022-12-30",16715.56,16715.56,16715.56,16715.56,0],["2023-01-03",16715.56,16715.56,16715.56,16715.56,0],["2023-01-04",16715.56,16715.56,16715.56,16715.56,0],["2023-01-05",16715.56,16715.56,16715.56,16715.56,0],["2023-01-06",17355.39,17355.39,17355.39,17355.39,600],["2023-01-09",17355.39,17355.39,17355.39,17355.39,300],["2023-01-10",17355.39,17355.39,17355.39,17355.39,0],["2023-01-11",17355.39,17355.39,17355.39,17355.39,0],["2023-01-12",17355.39,17355.39,17355.39,17355.39,0],["2023-01-13",17355.39,17355.39,17355.39,17355.39,0],["2023-01-16",17355.39,17355.39,17355.39,17355.39,0],["2023-01-17",17355.39,17355.39,17355.39,17355.39,0],["2023-01-18",17355.39,17355.39,17355.39,17355.39,0],["2023-01-19",15635.85,15635.85,15635.85,15635.85,100],["2023-01-27",14196.23,14196.23,14196.23,14196.23,400],["2023-01-30",14196.23,14196.23,14196.23,14196.23,0],["2023-01-31",14196.23,14196.23,14196.23,14196.23,0],["2023-02-01",15595.86,15595.86,15595.86,15595.86,500],["2023-02-02",15595.86,15595.86,15595.86,15595.86,0],["2023-02-03",15995.76,17155.45,15995.76,17155.45,2700],["2023-02-06",17155.45,17155.45,17155.45,17155.45,0],["2023-02-07",18835.0,18835.0,16035.74,16035.74,10500],["2023-02-08",17635.32,17635.32,17635.32,17635.32,200],["2023-02-09",19394.85,19394.85,17675.31,19394.85,3800],["2023-02-10",19194.91,19194.91,19114.93,19114.93,300],["2023-02-13",17995.22,17995.22,17995.22,17995.22,400],["2023-02-14",18035.21,18035.21,18035.21,18035.21,300],["2023-02-15",19834.74,19834.74,18195.17,18195.17,5500],["2023-02-16",18195.17,18195.17,18195.17,18195.17,0],["2023-02-17",18195.17,18195.17,18195.17,18195.17,0],["2023-02-20",18155.18,18155.18,18155.18,18155.18,200],["2023-02-21",18155.18,18155.18,18155.18,18155.18,500],["2023-02-22",16395.65,16395.65,16395.65,16395.65,100],["2023-02-23",18035.21,18035.21,18035.21,18035.21,4400],["2023-02-24",18035.21,18035.21,18035.21,18035.21,0],["2023-02-27",17995.22,17995.22,17995.22,17995.22,500],["2023-02-28",17995.22,17995.22,17995.22,17995.22,0],["2023-03-01",17995.22,17995.22,17995.22,17995.22,0],["2023-03-02",16795.54,18395.12,16795.54,18395.12,2600],["2023-03-03",18395.12,18395.12,18395.12,18395.12,500],["2023-03-06",18395.12,18395.12,18395.12,18395.12,0],["2023-03-07",18395.12,18395.12,18395.12,18395.12,500],["2023-03-08",18395.12,18395.12,18395.12,18395.12,0],["2023-03-09",18395.12,18395.12,18395.12,18395.12,0],["2023-03-10",18395.12,18395.12,18395.12,18395.12,0],["2023-03-13",18395.12,18395.12,18395.12,18395.12,0],["2023-03-14",18715.03,18715.03,17235.43,17235.43,600],["2023-03-15",18954.97,18954.97,17235.43,17235.43,600],["2023-03-16",18954.97,18954.97,17555.34,17555.34,4000],["2023-03-17",19274.89,19274.89,17235.43,17235.43,5200],["2023-03-20",18954.97,18954.97,18795.01,18954.97,4000],["2023-03-21",18914.29,18914.29,18914.29,18914.29,200],["2023-03-22",18304.16,19117.67,17490.64,17734.69,3000],["2023-03-23",17734.69,17734.69,17734.69,17734.69,0],["2023-03-24",17734.69,17734.69,17734.69,17734.69,0],["2023-03-27",18304.16,18304.16,18304.16,18304.16,1200],["2023-03-28",19117.67,19117.67,19117.67,19117.67,600],["2023-03-29",19117.67,19117.67,19117.67,19117.67,0],["2023-03-30",19117.67,19117.67,19117.67,19117.67,0],["2023-03-31",19117.67,19117.67,19117.67,19117.67,0],["2023-04-03",19117.67,19117.67,19117.67,19117.67,0],["2023-04-04",18344.83,18344.83,18344.83,18344.83,100],["2023-04-05",18629.56,18629.56,18629.56,18629.56,300],["2023-04-06",18629.56,18629.56,18629.56,18629.56,400],["2023-04-07",18629.56,18629.56,18629.56,18629.56,0],["2023-04-10",17653.34,17653.34,17653.34,17653.34,100],["2023-04-11",18710.91,18710.91,16066.98,16066.98,1100],["2023-04-12",16066.98,16066.98,16066.98,16066.98,0],["2023-04-13",16066.98,16066.98,16066.98,16066.98,0],["2023-04-14",16066.98,16066.98,16066.98,16066.98,0],["2023-04-17",17653.34,17653.34,17653.34,17653.34,700],["2023-04-18",17653.34,17653.34,17653.34,17653.34,0],["2023-04-19",17653.34,17653.34,17653.34,17653.34,0],["2023-04-20",17653.34,17653.34,17653.34,17653.34,0],["2023-04-21",17694.02,19402.4,17694.02,19402.4,400],["2023-04-24",19402.4,19402.4,19402.4,19402.4,0],["2023-04-25",19402.4,19402.4,19402.4,19402.4,0],["2023-04-26",19402.4,19402.4,19402.4,19402.4,0],["2023-04-27",19402.4,19402.4,19402.4,19402.4,0],["2023-04-28",19402.4,19402.4,19402.4,19402.4,0],["2023-05-04",19402.4,19402.4,19402.4,19402.4,0],["2023-05-05",19402.4,19402.4,19402.4,19402.4,0],["2023-05-08",19402.4,19402.4,19402.4,19402.4,0],["2023-05-09",19402.4,19402.4,19402.4,19402.4,0],["2023-05-10",19402.4,19402.4,19402.4,19402.4,0],["2023-05-11",19402.4,19402.4,19402.4,19402.4,0],["2023-05-12",19402.4,19402.4,19402.4,19402.4,0],["2023-05-15",19402.4,19402.4,19402.4,19402.4,0],["2023-05-16",19402.4,19402.4,19402.4,19402.4,0],["2023-05-17",19402.4,19402.4,19402.4,19402.4,0],["2023-05-18",19402.4,19402.4,19402.4,19402.4,0],["2023-05-19",19402.4,19402.4,19402.4,19402.4,0],["2023-05-22",19402.4,19402.4,19402.4,19402.4,0],["2023-05-23",18304.16,18304.16,18304.16,18304.16,300],["2023-05-24",18304.16,18304.16,18304.16,18304.16,0],["2023-05-25",18304.16,18304.16,18304.16,18304.16,0],["2023-05-26",18304.16,18304.16,18304.16,18304.16,0],["2023-05-29",20134.57,20134.57,20134.57,20134.57,600],["2023-05-30",20134.57,20134.57,20134.57,20134.57,0],["2023-05-31",20134.57,20134.57,20134.57,20134.57,0],["2023-06-01",20134.57,20134.57,20134.57,20134.57,0],["2023-06-02",20134.57,20134.57,20134.57,20134.57,0],["2023-06-05",20134.57,20134.57,20134.57,20134.57,0],["2023-06-06",20134.57,20134.57,20134.57,20134.57,0],["2023-06-07",20134.57,20134.57,20134.57,20134.57,0],["2023-06-08",20134.57,20134.57,20134.57,20134.57,0],["2023-06-09",20134.57,20134.57,20134.57,20134.57,0],["2023-06-12",20134.57,20134.57,20134.57,20134.57,0],["2023-06-13",20134.57,20134.57,20134.57,20134.57,0],["2023-06-14",20134.57,20134.57,20134.57,20134.57,0],["2023-06-15",20134.57,20134.57,20134.57,20134.57,0],["2023-06-16",20134.57,20134.57,20134.57,20134.57,0],["2023-06-19",20134.57,20134.57,20134.57,20134.57,0],["2023-06-20",20134.57,20134.57,20134.57,20134.57,0],["2023-06-21",20134.57,20134.57,20134.57,20134.57,0],["2023-06-22",20134.57,20134.57,20134.57,20134.57,0],["2023-06-23",20134.57,20134.57,20134.57,20134.57,0],["2023-06-26",21151.47,22127.69,21151.47,22127.69,400],["2023-06-27",22127.69,22127.69,22127.69,22127.69,100],["2023-06-28",22127.69,22127.69,22127.69,22127.69,0],["2023-06-29",22127.69,22127.69,22127.69,22127.69,0],["2023-06-30",22127.69,22127.69,22127.69,22127.69,0],["2023-07-03",22127.69,22127.69,22127.69,22127.69,0],["2023-07-04",22127.69,22127.69,22127.69,22127.69,0],["2023-07-05",22127.69,22127.69,22127.69,22127.69,0],["2023-07-06",22127.69,22127.69,22127.69,22127.69,0],["2023-07-07",22127.69,22127.69,22127.69,22127.69,0],["2023-07-10",22127.69,22127.69,22127.69,22127.69,0],["2023-07-11",22127.69,22127.69,22127.69,22127.69,0],["2023-07-12",22127.69,22127.69,22127.69,22127.69,0],["2023-07-13",22127.69,22127.69,22127.69,22127.69,0],["2023-07-14",22127.69,22127.69,22127.69,22127.69,0],["2023-07-17",22127.69,22127.69,22127.69,22127.69,100],["2023-07-18",22127.69,22127.69,22127.69,22127.69,0],["2023-07-19",19931.19,20337.95,19931.19,19931.19,600],["2023-07-20",19931.19,19931.19,19931.19,19931.19,0],["2023-07-21",19931.19,19931.19,19931.19,19931.19,0],["2023-07-24",17938.07,17938.07,17938.07,17938.07,100],["2023-07-25",17938.07,17938.07,17938.07,17938.07,0],["2023-07-26",19727.81,19727.81,18548.21,18548.21,400],["2023-07-27",18548.21,18548.21,18548.21,18548.21,0],["2023-07-28",18548.21,18548.21,18548.21,18548.21,0],["2023-07-31",18710.91,19524.43,18710.91,19524.43,300],["2023-08-01",17571.99,17571.99,17571.99,17571.99,100],["2023-08-02",17571.99,17571.99,17571.99,17571.99,0],["2023-08-03",17571.99,17571.99,17571.99,17571.99,0],["2023-08-04",15904.28,19321.05,15904.28,19321.05,800],["2023-08-07",19321.05,19321.05,19321.05,19321.05,0],["2023-08-08",19321.05,19321.05,19321.05,19321.05,0],["2023-08-09",19321.05,19321.05,19321.05,19321.05,0],["2023-08-10",19321.05,19321.05,19321.05,19321.05,0],["2023-08-11",19321.05,19321.05,19321.05,19321.05,0],["2023-08-14",19321.05,19321.05,19321.05,19321.05,0],["2023-08-15",19321.05,19321.05,19321.05,19321.05,0],["2023-08-16",19321.05,19321.05,19321.05,19321.05,0],["2023-08-17",19321.05,19321.05,19321.05,19321.05,0],["2023-08-18",19321.05,19321.05,19321.05,19321.05,0],["2023-08-21",19321.05,19321.05,19321.05,19321.05,0],["2023-08-22",19321.05,19321.05,19321.05,19321.05,0],["2023-08-23",19321.05,19321.05,19321.05,19321.05,0],["2023-08-24",19321.05,19321.05,19321.05,19321.05,0],["2023-08-25",19321.05,19321.05,19321.05,19321.05,0],["2023-08-28",19321.05,19321.05,19321.05,19321.05,0],["2023-08-29",19321.05,19321.05,19321.05,19321.05,0],["2023-08-30",19321.05,19321.05,19321.05,19321.05,0],["2023-08-31",21232.82,21232.82,21232.82,21232.82,2000],["2023-09-05",23287.61,23287.61,23287.61,23287.61,9400],["2023-09-06",25599.25,25599.25,25599.25,25599.25,5600],["2023-09-07",25684.86,25684.86,23287.61,23287.61,1600],["2023-09-08",23287.61,23373.23,23287.61,23287.61,1000],["2023-09-11",23287.61,25171.17,23287.61,25171.17,300],["2023-09-12",24828.7,25684.86,24657.47,25599.25,3300],["2023-09-13",25684.86,26541.03,25684.86,25684.86,800],["2023-09-14",25684.86,25684.86,25684.86,25684.86,0],["2023-09-15",26112.94,26112.94,26112.94,26112.94,700],["2023-09-18",26112.94,26541.03,26112.94,26455.41,1600],["2023-09-19",26455.41,26455.41,26455.41,26455.41,0],["2023-09-20",26455.41,26455.41,26455.41,26455.41,0],["2023-09-21",25684.86,25684.86,25684.86,25684.86,300],["2023-09-22",25684.86,25684.86,25684.86,25684.86,0],["2023-09-25",25684.86,25684.86,25684.86,25684.86,0],["2023-09-26",23544.46,23544.46,23544.46,23544.46,600],["2023-09-27",23544.46,23544.46,23544.46,23544.46,0],["2023-09-28",23544.46,23544.46,23544.46,23544.46,0],["2023-09-29",23544.46,23544.46,23544.46,23544.46,0],["2023-10-02",23544.46,23544.46,23544.46,23544.46,0],["2023-10-03",23544.46,23544.46,23544.46,23544.46,0],["2023-10-04",23544.46,23544.46,23544.46,23544.46,200],["2023-10-05",25684.86,25684.86,25684.86,25684.86,100],["2023-10-06",25684.86,25684.86,25684.86,25684.86,0],["2023-10-09",25684.86,25684.86,25684.86,25684.86,0],["2023-10-10",27825.27,27825.27,27825.27,27825.27,200],["2023-10-11",25256.78,25256.78,25256.78,25256.78,1300],["2023-10-12",25256.78,25256.78,25256.78,25256.78,0],["2023-10-13",25256.78,25256.78,25256.78,25256.78,0],["2023-10-16",25256.78,25256.78,25256.78,25256.78,0],["2023-10-17",25256.78,25256.78,25256.78,25256.78,0],["2023-10-18",27739.65,27739.65,22945.14,22945.14,1900],["2023-10-19",22945.14,22945.14,22945.14,22945.14,0],["2023-10-20",22945.14,22945.14,22945.14,22945.14,0],["2023-10-23",22945.14,22945.14,22945.14,22945.14,500],["2023-10-24",25171.17,25171.17,25171.17,25171.17,100],["2023-10-25",25171.17,25171.17,25171.17,25171.17,0],["2023-10-26",26455.41,26541.03,26455.41,26541.03,200],["2023-10-27",26541.03,26541.03,26541.03,26541.03,100],["2023-10-30",26541.03,26541.03,26541.03,26541.03,0],["2023-10-31",26455.41,26541.03,26455.41,26541.03,200],["2023-11-01",25684.86,25684.86,25684.86,25684.86,1000],["2023-11-02",26112.94,26112.94,26112.94,26112.94,300],["2023-11-03",23972.54,24400.62,23972.54,23972.54,700],["2023-11-06",24400.62,24400.62,24400.62,24400.62,1600],["2023-11-07",24400.62,24400.62,24400.62,24400.62,0],["2023-11-08",24400.62,24400.62,24143.77,24143.77,1700],["2023-11-09",24143.77,24143.77,24143.77,24143.77,0],["2023-11-10",24143.77,24143.77,24143.77,24143.77,100],["2023-11-13",23116.38,23116.38,21746.52,21746.52,14600],["2023-11-14",23715.69,23801.31,22688.3,22688.3,1200],["2023-11-15",23030.76,23544.46,22688.3,23544.46,6300],["2023-11-16",23544.46,23544.46,23544.46,23544.46,0],["2023-11-17",21917.75,23116.38,21917.75,23116.38,200],["2023-11-20",23544.46,23544.46,21832.13,21832.13,800],["2023-11-21",21832.13,21832.13,21832.13,21832.13,0],["2023-11-22",21832.13,21832.13,21832.13,21832.13,0],["2023-11-23",21832.13,21832.13,21832.13,21832.13,0],["2023-11-24",21832.13,21832.13,21832.13,21832.13,200],["2023-11-27",21832.13,21832.13,21832.13,21832.13,0],["2023-11-28",21832.13,21832.13,21832.13,21832.13,0],["2023-11-29",21832.13,21832.13,21832.13,21832.13,0],["2023-11-30",21832.13,21832.13,21832.13,21832.13,0],["2023-12-01",21832.13,21832.13,21832.13,21832.13,0],["2023-12-04",21832.13,21832.13,21832.13,21832.13,0],["2023-12-05",21832.13,21832.13,21832.13,21832.13,0],["2023-12-06",21832.13,21832.13,21832.13,21832.13,0],["2023-12-07",21832.13,21832.13,21832.13,21832.13,0],["2023-12-08",21832.13,21832.13,21832.13,21832.13,0],["2023-12-11",21832.13,21832.13,21832.13,21832.13,0],["2023-12-12",21832.13,21832.13,21832.13,21832.13,0],["2023-12-13",21832.13,21832.13,21832.13,21832.13,0],["2023-12-14",22945.14,22945.14,22945.14,22945.14,100],["2023-12-15",22945.14,22945.14,22945.14,22945.14,0],["2023-12-18",22945.14,22945.14,22945.14,22945.14,0],["2023-12-19",22945.14,22945.14,22945.14,22945.14,0],["2023-12-20",22945.14,22945.14,22945.14,22945.14,0],["2023-12-21",23544.46,23544.46,23287.61,23287.61,300],["2023-12-22",23287.61,23287.61,23287.61,23287.61,0],["2023-12-25",23287.61,23287.61,23287.61,23287.61,2700],["2023-12-26",24828.7,25599.25,24828.7,25599.25,200],["2023-12-27",25599.25,25599.25,25599.25,25599.25,0],["2023-12-28",23715.69,23715.69,23630.07,23630.07,1000],["2023-12-29",23972.54,23972.54,23972.54,23972.54,200],["2024-01-02",23972.54,23972.54,23972.54,23972.54,0],["2024-01-03",23886.92,23886.92,23886.92,23886.92,200],["2024-01-04",23886.92,23886.92,23886.92,23886.92,0],["2024-01-05",23886.92,23886.92,23886.92,23886.92,0],["2024-01-08",23886.92,23886.92,23886.92,23886.92,0],["2024-01-09",23886.92,23886.92,23886.92,23886.92,0],["2024-01-10",23886.92,23886.92,23886.92,23886.92,0],["2024-01-11",22688.3,22688.3,22688.3,22688.3,100],["2024-01-12",22688.3,22688.3,22688.3,22688.3,0],["2024-01-15",20633.51,20633.51,20633.51,20633.51,100],["2024-01-16",20633.51,20633.51,20633.51,20633.51,0],["2024-01-17",20633.51,20633.51,20633.51,20633.51,0],["2024-01-18",20633.51,20633.51,20633.51,20633.51,0],["2024-01-19",20633.51,20633.51,20633.51,20633.51,0],["2024-01-22",22688.3,22688.3,22688.3,22688.3,100],["2024-01-23",24400.62,24400.62,24058.16,24229.39,2000],["2024-01-24",24229.39,24229.39,24229.39,24229.39,0],["2024-01-25",24229.39,24229.39,24229.39,24229.39,0],["2024-01-26",24229.39,24229.39,24229.39,24229.39,0],["2024-01-29",24229.39,24229.39,24229.39,24229.39,0],["2024-01-30",24229.39,24229.39,24229.39,24229.39,0],["2024-01-31",24229.39,24229.39,24229.39,24229.39,0],["2024-02-01",24657.47,24657.47,24657.47,24657.47,1000],["2024-02-02",24657.47,24657.47,24657.47,24657.47,900],["2024-02-05",24657.47,24657.47,24657.47,24657.47,0],["2024-02-06",24657.47,24657.47,24657.47,24657.47,0],["2024-02-07",24828.7,24999.93,24828.7,24999.93,3000],["2024-02-15",24828.7,25256.78,24828.7,25256.78,4100],["2024-02-16",25684.86,25684.86,25684.86,25684.86,1000],["2024-02-19",24828.7,25770.48,24828.7,25770.48,8400],["2024-02-20",25684.86,25684.86,25684.86,25684.86,3000],["2024-02-21",25684.86,25684.86,25684.86,25684.86,2800],["2024-02-22",25684.86,25684.86,25684.86,25684.86,0],["2024-02-23",25684.86,25684.86,25684.86,25684.86,200],["2024-02-26",25684.86,25684.86,25684.86,25684.86,2000],["2024-02-27",25684.86,25684.86,25684.86,25684.86,1000],["2024-02-28",25684.86,25856.1,24914.32,25856.1,4500],["2024-02-29",25856.1,25856.1,25856.1,25856.1,0],["2024-03-01",25684.86,25684.86,25684.86,25684.86,500],["2024-03-04",25684.86,25684.86,25684.86,25684.86,56000],["2024-03-05",25684.86,25684.86,25684.86,25684.86,1000],["2024-03-06",25256.78,25256.78,25256.78,25256.78,1000],["2024-03-07",25256.78,25256.78,25256.78,25256.78,0],["2024-03-08",25256.78,25256.78,25256.78,25256.78,0],["2024-03-11",25256.78,25256.78,25256.78,25256.78,0],["2024-03-12",25256.78,25256.78,25256.78,25256.78,0],["2024-03-13",25256.78,25256.78,25256.78,25256.78,0],["2024-03-14",25082.6,25082.6,24385.86,24385.86,200],["2024-03-15",24560.04,24560.04,24560.04,24560.04,100],["2024-03-18",24560.04,24560.04,24560.04,24560.04,0],["2024-03-19",24560.04,24560.04,24560.04,24560.04,0],["2024-03-20",24560.04,24560.04,24560.04,24560.04,0],["2024-03-21",24560.04,24560.04,24560.04,24560.04,0],["2024-03-22",24560.04,24560.04,24560.04,24560.04,0],["2024-03-25",24560.04,24560.04,24560.04,24560.04,0],["2024-03-26",24560.04,24560.04,24560.04,24560.04,0],["2024-03-27",24560.04,24560.04,24560.04,24560.04,0],["2024-03-28",24560.04,24560.04,24560.04,24560.04,0],["2024-03-29",24560.04,24560.04,24560.04,24560.04,0],["2024-04-01",24560.04,24560.04,24560.04,24560.04,0],["2024-04-02",24560.04,24560.04,24560.04,24560.04,200],["2024-04-03",26127.71,26127.71,26127.71,26127.71,600],["2024-04-04",26127.71,26127.71,26127.71,26127.71,0],["2024-04-05",26127.71,26127.71,26127.71,26127.71,0],["2024-04-08",26127.71,26127.71,26127.71,26127.71,0],["2024-04-09",26127.71,26127.71,26127.71,26127.71,0],["2024-04-10",26127.71,26127.71,26127.71,26127.71,0],["2024-04-11",26127.71,26127.71,26127.71,26127.71,100],["2024-04-12",26127.71,26127.71,26127.71,26127.71,0],["2024-04-15",24821.32,24821.32,24821.32,24821.32,100],["2024-04-16",24821.32,24821.32,24821.32,24821.32,0],["2024-04-17",24821.32,24821.32,24821.32,24821.32,0],["2024-04-19",24821.32,24821.32,24821.32,24821.32,0],["2024-04-22",24821.32,24821.32,24647.14,24647.14,200],["2024-04-23",24647.14,24647.14,24647.14,24647.14,0],["2024-04-24",24647.14,24647.14,24647.14,24647.14,200],["2024-04-25",24647.14,24647.14,24647.14,24647.14,0],["2024-04-26",24647.14,24647.14,24647.14,24647.14,0],["2024-05-02",24647.14,24647.14,24647.14,24647.14,100],["2024-05-03",24734.23,24734.23,24734.23,24734.23,100],["2024-05-06",24734.23,24734.23,24734.23,24734.23,0],["2024-05-07",25430.97,25430.97,25430.97,25430.97,400],["2024-05-08",25343.87,25430.97,25343.87,25430.97,500],["2024-05-09",25430.97,25430.97,25430.97,25430.97,0],["2024-05-10",25430.97,25430.97,25430.97,25430.97,0],["2024-05-13",25430.97,25430.97,25430.97,25430.97,100],["2024-05-14",25430.97,25430.97,25430.97,25430.97,0],["2024-05-15",25430.97,25430.97,25430.97,25430.97,0],["2024-05-16",25692.24,25692.24,25518.06,25692.24,2100],["2024-05-17",25692.24,26127.71,25692.24,26127.71,400],["2024-05-20",26998.63,26998.63,26998.63,26998.63,500],["2024-05-21",26998.63,26998.63,26998.63,26998.63,0],["2024-05-22",26998.63,26998.63,26998.63,26998.63,0],["2024-05-23",26127.71,26127.71,26127.71,26127.71,2000],["2024-05-24",26127.71,26127.71,26127.71,26127.71,100],["2024-05-27",26127.71,26127.71,26127.71,26127.71,0],["2024-05-28",26127.71,26127.71,26127.71,26127.71,1100],["2024-05-29",26127.71,26127.71,26127.71,26127.71,0],["2024-05-30",26127.71,26127.71,26127.71,26127.71,0],["2024-05-31",26127.71,26127.71,26127.71,26127.71,100],["2024-06-03",26127.71,26127.71,26127.71,26127.71,0],["2024-06-04",26127.71,26127.71,26127.71,26127.71,0],["2024-06-05",26127.71,26127.71,26127.71,26127.71,100],["2024-06-06",26127.71,26127.71,26127.71,26127.71,0],["2024-06-07",26127.71,26127.71,26127.71,26127.71,400],["2024-06-10",26127.71,26127.71,26127.71,26127.71,400],["2024-06-11",26127.71,26127.71,26040.61,26040.61,500],["2024-06-12",26040.61,26040.61,26040.61,26040.61,0],["2024-06-13",26040.61,26040.61,26040.61,26040.61,0],["2024-06-14",26040.61,26040.61,26040.61,26040.61,0],["2024-06-17",26040.61,26040.61,26040.61,26040.61,0],["2024-06-18",26127.71,26127.71,26127.71,26127.71,1700],["2024-06-19",26127.71,26127.71,26127.71,26127.71,100],["2024-06-20",26127.71,26127.71,26127.71,26127.71,0],["2024-06-21",26127.71,26127.71,26127.71,26127.71,400],["2024-06-24",26127.71,26127.71,26127.71,26127.71,800],["2024-06-25",26127.71,26127.71,26127.71,26127.71,0],["2024-06-26",26127.71,26127.71,26127.71,26127.71,0],["2024-06-27",25953.52,25953.52,25953.52,25953.52,100],["2024-06-28",25953.52,25953.52,25953.52,25953.52,0],["2024-07-01",25953.52,25953.52,25953.52,25953.52,0],["2024-07-02",25953.52,25953.52,25953.52,25953.52,0],["2024-07-03",25953.52,25953.52,25953.52,25953.52,0],["2024-07-04",25953.52,25953.52,25953.52,25953.52,0],["2024-07-05",25953.52,25953.52,25953.52,25953.52,0],["2024-07-08",26127.71,26127.71,25256.78,25953.52,4000],["2024-07-09",25953.52,26127.71,25953.52,25953.52,4100],["2024-07-10",27869.55,27869.55,27869.55,27869.55,100],["2024-07-11",27869.55,27869.55,27869.55,27869.55,600],["2024-07-12",27869.55,27869.55,27869.55,27869.55,0],["2024-07-15",27434.09,27434.09,26998.63,26998.63,900],["2024-07-16",26127.71,26127.71,26127.71,26127.71,100],["2024-07-17",26127.71,26127.71,26127.71,26127.71,0],["2024-07-18",25256.78,25256.78,25256.78,25256.78,700],["2024-07-19",25256.78,25256.78,25256.78,25256.78,200],["2024-07-22",25256.78,25256.78,25256.78,25256.78,0],["2024-07-23",27434.09,27434.09,27434.09,27434.09,100],["2024-07-24",27434.09,27434.09,27434.09,27434.09,0],["2024-07-25",25692.24,27434.09,25692.24,27434.09,1800],["2024-07-26",28740.48,28740.48,27434.09,27869.55,1200],["2024-07-29",27869.55,27869.55,27869.55,27869.55,100],["2024-07-30",27869.55,27869.55,27869.55,27869.55,0],["2024-07-31",27869.55,27869.55,27869.55,27869.55,500],["2024-08-01",27869.55,27869.55,27869.55,27869.55,0],["2024-08-02",25692.24,25692.24,25692.24,25692.24,100],["2024-08-05",25953.52,25953.52,25256.78,25256.78,300],["2024-08-06",24908.41,24908.41,24908.41,24908.41,400],["2024-08-07",24908.41,24908.41,24908.41,24908.41,0],["2024-08-08",24908.41,24908.41,24908.41,24908.41,0],["2024-08-09",24908.41,24908.41,24908.41,24908.41,0],["2024-08-12",24908.41,24908.41,24908.41,24908.41,0],["2024-08-13",25692.24,25692.24,25692.24,25692.24,100],["2024-08-14",25692.24,25692.24,25692.24,25692.24,0],["2024-08-15",25692.24,25692.24,25692.24,25692.24,0],["2024-08-16",25692.24,25692.24,25692.24,25692.24,0],["2024-08-19",25692.24,25692.24,25692.24,25692.24,0],["2024-08-20",25692.24,25692.24,25692.24,25692.24,0],["2024-08-21",25692.24,25692.24,25692.24,25692.24,0],["2024-08-22",24037.49,24037.49,23950.4,23950.4,500],["2024-08-23",23950.4,23950.4,23950.4,23950.4,0],["2024-08-26",26301.89,26301.89,25692.24,25692.24,400],["2024-08-27",26563.17,26563.17,26563.17,26563.17,400],["2024-08-28",26563.17,26563.17,26563.17,26563.17,0],["2024-08-29",26563.17,26563.17,26563.17,26563.17,700],["2024-08-30",26563.17,26563.17,26563.17,26563.17,300],["2024-09-04",26563.17,26563.17,26563.17,26563.17,0],["2024-09-05",26563.17,26563.17,26563.17,26563.17,100],["2024-09-06",27913.84,28364.06,27733.75,28364.06,700],["2024-09-09",28364.06,28364.06,28364.06,28364.06,400],["2024-09-10",26563.17,26563.17,26112.94,26202.99,700],["2024-09-11",26563.17,26563.17,26112.94,26112.94,400],["2024-09-12",26112.94,26112.94,26112.94,26112.94,0],["2024-09-13",26112.94,26112.94,26112.94,26112.94,0],["2024-09-16",26112.94,26112.94,26112.94,26112.94,100],["2024-09-17",26112.94,26112.94,26112.94,26112.94,0],["2024-09-18",26112.94,26112.94,26112.94,26112.94,0],["2024-09-19",26563.17,26563.17,26563.17,26563.17,100],["2024-09-20",26563.17,26563.17,26563.17,26563.17,0],["2024-09-23",26563.17,26563.17,26563.17,26563.17,0],["2024-09-24",26563.17,26563.17,26563.17,26563.17,0],["2024-09-25",27913.84,27913.84,27913.84,27913.84,200],["2024-09-26",28364.06,28364.06,28364.06,28364.06,200],["2024-09-27",28364.06,28454.11,28364.06,28454.11,200],["2024-09-30",28454.11,28454.11,28454.11,28454.11,0],["2024-10-01",29264.51,29264.51,29264.51,29264.51,100],["2024-10-02",29264.51,29264.51,29264.51,29264.51,0],["2024-10-03",29264.51,29264.51,29264.51,29264.51,0],["2024-10-04",29264.51,29264.51,29264.51,29264.51,0],["2024-10-07",29264.51,29264.51,29264.51,29264.51,0],["2024-10-08",29264.51,29264.51,29264.51,29264.51,300],["2024-10-09",29264.51,29264.51,29264.51,29264.51,0],["2024-10-10",29264.51,29264.51,29264.51,29264.51,0],["2024-10-11",29264.51,29264.51,29264.51,29264.51,0],["2024-10-14",29264.51,29264.51,29264.51,29264.51,0],["2024-10-15",29264.51,29264.51,29264.51,29264.51,0],["2024-10-16",29264.51,29264.51,29264.51,29264.51,0],["2024-10-17",29264.51,29264.51,29264.51,29264.51,0],["2024-10-18",29264.51,29264.51,29264.51,29264.51,0],["2024-10-21",28814.28,29264.51,28814.28,28814.28,1100],["2024-10-22",28814.28,28814.28,28814.28,28814.28,0],["2024-10-23",28814.28,28814.28,28814.28,28814.28,0],["2024-10-24",28814.28,28814.28,28814.28,28814.28,0],["2024-10-25",28814.28,28814.28,28814.28,28814.28,100],["2024-10-28",27913.84,27913.84,27913.84,27913.84,500],["2024-10-29",27913.84,27913.84,27913.84,27913.84,100],["2024-10-30",27013.39,27013.39,26022.9,26022.9,600],["2024-10-31",26022.9,26022.9,26022.9,26022.9,0],["2024-11-01",26022.9,26022.9,26022.9,26022.9,0],["2024-11-04",26022.9,26022.9,26022.9,26022.9,0],["2024-11-05",27013.39,27013.39,27013.39,27013.39,200],["2024-11-06",28994.37,28994.37,28994.37,28994.37,100],["2024-11-07",28994.37,28994.37,28994.37,28994.37,0],["2024-11-08",28994.37,28994.37,28994.37,28994.37,0],["2024-11-11",28994.37,28994.37,28994.37,28994.37,0],["2024-11-12",29264.51,29264.51,29264.51,29264.51,100],["2024-11-13",29264.51,29264.51,29264.51,29264.51,0],["2024-11-14",30164.95,30164.95,30164.95,30164.95,300],["2024-11-15",30164.95,30164.95,30164.95,30164.95,100],["2024-11-18",30164.95,30164.95,30164.95,30164.95,0],["2024-11-19",30164.95,30164.95,30164.95,30164.95,0],["2024-11-20",30164.95,30164.95,30164.95,30164.95,0],["2024-11-21",30164.95,30164.95,30164.95,30164.95,0],["2024-11-22",30164.95,30164.95,30164.95,30164.95,0],["2024-11-25",30164.95,30164.95,30164.95,30164.95,0],["2024-11-26",30164.95,30164.95,30164.95,30164.95,0],["2024-11-27",30164.95,30164.95,30164.95,30164.95,0],["2024-11-28",30164.95,30164.95,30164.95,30164.95,0],["2024-11-29",30164.95,30164.95,30164.95,30164.95,0],["2024-12-02",30164.95,30164.95,30164.95,30164.95,0],["2024-12-03",27193.48,27193.48,27193.48,27193.48,100],["2024-12-04",27193.48,27193.48,27193.48,27193.48,0],["2024-12-05",27193.48,27193.48,27193.48,27193.48,300],["2024-12-06",29714.73,29714.73,29714.73,29714.73,100],["2024-12-09",29714.73,29714.73,29714.73,29714.73,0],["2024-12-10",28814.28,28814.28,28814.28,28814.28,200],["2024-12-11",28814.28,28814.28,28814.28,28814.28,0],["2024-12-12",27913.84,27913.84,27913.84,27913.84,200],["2024-12-13",27913.84,27913.84,27913.84,27913.84,200],["2024-12-16",27913.84,27913.84,27913.84,27913.84,0],["2024-12-17",27913.84,27913.84,27913.84,27913.84,0],["2024-12-18",27913.84,27913.84,27913.84,27913.84,100],["2024-12-19",26112.94,26112.94,26112.94,26112.94,100],["2024-12-20",26112.94,26112.94,26112.94,26112.94,300],["2024-12-23",26112.94,26112.94,26112.94,26112.94,0],["2024-12-24",28724.24,28724.24,28724.24,28724.24,100],["2024-12-25",28724.24,28724.24,28724.24,28724.24,0],["2024-12-26",28724.24,28724.24,28724.24,28724.24,100],["2024-12-27",25932.86,31425.58,25932.86,31425.58,8500],["2024-12-30",31425.58,31425.58,31425.58,31425.58,0],["2024-12-31",28364.06,28364.06,28364.06,28364.06,100],["2025-01-02",27013.39,27013.39,27013.39,27013.39,100],["2025-01-03",27013.39,27013.39,27013.39,27013.39,0],["2025-01-06",27013.39,27013.39,27013.39,27013.39,0],["2025-01-07",27013.39,27013.39,27013.39,27013.39,0],["2025-01-08",27013.39,27013.39,27013.39,27013.39,0],["2025-01-09",27013.39,27013.39,27013.39,27013.39,0],["2025-01-10",27013.39,27013.39,27013.39,27013.39,0],["2025-01-13",25932.86,25932.86,25932.86,25932.86,100],["2025-01-14",26022.9,26022.9,26022.9,26022.9,400],["2025-01-15",26022.9,26022.9,26022.9,26022.9,100],["2025-01-16",26112.94,26112.94,25932.86,26112.94,400],["2025-01-17",26022.9,26022.9,26022.9,26022.9,200],["2025-01-20",26022.9,26022.9,26022.9,26022.9,0],["2025-01-21",26022.9,26022.9,26022.9,26022.9,0],["2025-01-22",26022.9,26022.9,26022.9,26022.9,0],["2025-01-23",26022.9,26022.9,26022.9,26022.9,0],["2025-01-24",26022.9,28544.15,26022.9,28544.15,200],["2025-02-03",25752.77,26022.9,25752.77,25752.77,1600],["2025-02-04",25212.5,25932.86,25212.5,25932.86,800],["2025-02-05",25932.86,25932.86,25932.86,25932.86,0],["2025-02-06",24312.05,24312.05,24312.05,24312.05,100],["2025-02-07",24312.05,24312.05,24312.05,24312.05,0],["2025-02-10",24312.05,24312.05,24312.05,24312.05,0],["2025-02-11",25932.86,25932.86,25932.86,25932.86,100],["2025-02-12",25392.59,25392.59,25212.5,25212.5,3200],["2025-02-13",25212.5,25212.5,25212.5,25212.5,0],["2025-02-14",25212.5,25212.5,25212.5,25212.5,0],["2025-02-17",25212.5,25212.5,25212.5,25212.5,0],["2025-02-18",25572.68,25572.68,25572.68,25572.68,200],["2025-02-19",25662.72,25662.72,25662.72,25662.72,700],["2025-02-20",25662.72,25662.72,25662.72,25662.72,0],["2025-02-21",25662.72,25662.72,25662.72,25662.72,0],["2025-02-24",25662.72,25662.72,25662.72,25662.72,0],["2025-02-25",26293.03,26293.03,26293.03,26293.03,200],["2025-02-26",26293.03,26293.03,26293.03,26293.03,0],["2025-02-27",26293.03,26293.03,26293.03,26293.03,0],["2025-02-28",26293.03,26293.03,26293.03,26293.03,0],["2025-03-03",26293.03,26293.03,26293.03,26293.03,0],["2025-03-04",26109.81,26201.42,26109.81,26201.42,300],["2025-03-05",26201.42,26201.42,26201.42,26201.42,0],["2025-03-06",26201.42,26201.42,26201.42,26201.42,0],["2025-03-07",26201.42,26201.42,26201.42,26201.42,0],["2025-03-10",26201.42,26201.42,26201.42,26201.42,0],["2025-03-11",26201.42,26201.42,26201.42,26201.42,0],["2025-03-12",26201.42,26201.42,26201.42,26201.42,0],["2025-03-13",26201.42,26201.42,26201.42,26201.42,0],["2025-03-14",26201.42,26201.42,26201.42,26201.42,0],["2025-03-17",25651.74,25651.74,25651.74,25651.74,700],["2025-03-18",25651.74,25651.74,25651.74,25651.74,400],["2025-03-19",25651.74,25651.74,25651.74,25651.74,0],["2025-03-20",25651.74,25651.74,25651.74,25651.74,0],["2025-03-21",25651.74,25651.74,25651.74,25651.74,0],["2025-03-24",25651.74,25651.74,25651.74,25651.74,0],["2025-03-25",25468.51,25468.51,25468.51,25468.51,100],["2025-03-26",25468.51,25468.51,25468.51,25468.51,0],["2025-03-27",25468.51,25468.51,25468.51,25468.51,0],["2025-03-28",25468.51,25468.51,25468.51,25468.51,0],["2025-03-31",25468.51,25468.51,25468.51,25468.51,0],["2025-04-01",25468.51,25468.51,25468.51,25468.51,0],["2025-04-02",25468.51,25468.51,25468.51,25468.51,0],["2025-04-03",22994.95,22994.95,22994.95,22994.95,900],["2025-04-04",22994.95,22994.95,22994.95,22994.95,0],["2025-04-08",22994.95,22994.95,22994.95,22994.95,400],["2025-04-09",22903.34,22994.95,22903.34,22994.95,900],["2025-04-10",22994.95,22994.95,22994.95,22994.95,0],["2025-04-11",22994.95,22994.95,22994.95,22994.95,0],["2025-04-14",22994.95,22994.95,22994.95,22994.95,0],["2025-04-15",22994.95,22994.95,22994.95,22994.95,0],["2025-04-16",21071.07,21071.07,21071.07,21071.07,100],["2025-04-17",23178.18,23178.18,23178.18,23178.18,100],["2025-04-18",21162.69,21162.69,20887.85,20887.85,400],["2025-04-21",20887.85,20887.85,20887.85,20887.85,0],["2025-04-22",21071.07,21071.07,21071.07,21071.07,100],["2025-04-23",21071.07,21071.07,21071.07,21071.07,0],["2025-04-24",21071.07,21071.07,21071.07,21071.07,0],["2025-04-25",21071.07,21071.07,21071.07,21071.07,0],["2025-04-28",21071.07,21071.07,21071.07,21071.07,0],["2025-04-29",22720.11,22720.11,22720.11,22720.11,100],["2025-05-05",20796.23,20796.23,20521.39,20521.39,200],["2025-05-06",22536.89,22536.89,22536.89,22536.89,100],["2025-05-07",22903.34,22903.34,22903.34,22903.34,100],["2025-05-08",23453.02,23453.02,23453.02,23453.02,100],["2025-05-09",23544.63,23544.63,23544.63,23544.63,100],["2025-05-12",23544.63,23544.63,23544.63,23544.63,0],["2025-05-13",23544.63,23544.63,23544.63,23544.63,0],["2025-05-14",23544.63,23544.63,23544.63,23544.63,0],["2025-05-15",23544.63,23544.63,23544.63,23544.63,0],["2025-05-16",23544.63,23544.63,23544.63,23544.63,0],["2025-05-19",21345.91,21345.91,21254.3,21254.3,1000],["2025-05-20",21254.3,21254.3,21071.07,21071.07,2300],["2025-05-21",21071.07,21071.07,19422.03,19422.03,700],["2025-05-22",21345.91,21345.91,20613.01,20613.01,5400],["2025-05-23",20613.01,20613.01,20613.01,20613.01,0],["2025-05-26",22445.27,22536.89,22353.66,22536.89,3000],["2025-05-27",22536.89,22536.89,22536.89,22536.89,0],["2025-05-28",22536.89,22536.89,22536.89,22536.89,100],["2025-05-29",22536.89,22536.89,22536.89,22536.89,100],["2025-05-30",22536.89,22536.89,22536.89,22536.89,500],["2025-06-02",21987.21,21987.21,20338.17,20338.17,10200],["2025-06-03",20338.17,20338.17,20338.17,20338.17,0],["2025-06-04",22170.43,22262.05,22170.43,22262.05,1200],["2025-06-05",22262.05,22262.05,22262.05,22262.05,0],["2025-06-06",22262.05,22262.05,22262.05,22262.05,0],["2025-06-09",22262.05,22262.05,22262.05,22262.05,0],["2025-06-10",22262.05,22262.05,22262.05,22262.05,0],["2025-06-11",22262.05,22262.05,22262.05,22262.05,0],["2025-06-12",22262.05,22262.05,22262.05,22262.05,0],["2025-06-13",22262.05,22262.05,22262.05,22262.05,0],["2025-06-16",22262.05,22262.05,22262.05,22262.05,0],["2025-06-17",22262.05,22262.05,22262.05,22262.05,0],["2025-06-18",22262.05,22262.05,22262.05,22262.05,0],["2025-06-19",22262.05,22262.05,22262.05,22262.05,0],["2025-06-20",22262.05,22262.05,22262.05,22262.05,0],["2025-06-23",24460.77,24460.77,21620.75,21620.75,200],["2025-06-24",21620.75,21620.75,21620.75,21620.75,0],["2025-06-25",21620.75,21620.75,21620.75,21620.75,0],["2025-06-26",21620.75,21620.75,21620.75,21620.75,0],["2025-06-27",21620.75,21620.75,21620.75,21620.75,0],["2025-06-30",21620.75,21620.75,21620.75,21620.75,0],["2025-07-01",21620.75,21620.75,21620.75,21620.75,0],["2025-07-02",21620.75,21620.75,21620.75,21620.75,0],["2025-07-03",21620.75,21620.75,21620.75,21620.75,0],["2025-07-04",21620.75,21620.75,21620.75,21620.75,0],["2025-07-07",21620.75,21620.75,21620.75,21620.75,0],["2025-07-08",21620.75,21620.75,21620.75,21620.75,0],["2025-07-09",21620.75,21620.75,21620.75,21620.75,0],["2025-07-10",21620.75,21620.75,21620.75,21620.75,0],["2025-07-11",21529.14,21529.14,21529.14,21529.14,200],["2025-07-14",23636.25,23636.25,23636.25,23636.25,100],["2025-07-15",23636.25,23636.25,23636.25,23636.25,300],["2025-07-16",23636.25,23636.25,23636.25,23636.25,100],["2025-07-17",23636.25,23636.25,23636.25,23636.25,900],["2025-07-18",23636.25,23636.25,23636.25,23636.25,0],["2025-07-21",22903.34,22903.34,22903.34,22903.34,600],["2025-07-22",22903.34,22903.34,22903.34,22903.34,0],["2025-07-23",22903.34,22903.34,22903.34,22903.34,0],["2025-07-24",22903.34,22903.34,22903.34,22903.34,0],["2025-07-25",22903.34,22903.34,22903.34,22903.34,400],["2025-07-28",22903.34,22903.34,22903.34,22903.34,0],["2025-07-29",22903.34,22903.34,22903.34,22903.34,0],["2025-07-30",22445.27,22445.27,22445.27,22445.27,200],["2025-07-31",22445.27,22445.27,22445.27,22445.27,0],["2025-08-01",22445.27,22445.27,22445.27,22445.27,0],["2025-08-04",22445.27,24643.99,22445.27,24643.99,700],["2025-08-05",24643.99,24643.99,24643.99,24643.99,0],["2025-08-06",24643.99,24643.99,24643.99,24643.99,0],["2025-08-07",24643.99,24643.99,24643.99,24643.99,0],["2025-08-08",24735.61,24735.61,24735.61,24735.61,2000],["2025-08-11",24735.61,24735.61,24735.61,24735.61,0],["2025-08-12",25193.67,25193.67,25193.67,25193.67,100],["2025-08-13",25193.67,25193.67,25193.67,25193.67,0],["2025-08-14",25651.74,25651.74,25651.74,25651.74,400],["2025-08-15",25651.74,25651.74,25651.74,25651.74,0],["2025-08-18",25651.74,25651.74,25651.74,25651.74,900],["2025-08-19",25651.74,25651.74,25651.74,25651.74,100],["2025-08-20",25651.74,25651.74,25651.74,25651.74,0],["2025-08-21",25651.74,25651.74,25651.74,25651.74,0],["2025-08-22",25651.74,25651.74,25651.74,25651.74,0],["2025-08-25",24735.61,24735.61,24735.61,24735.61,900],["2025-08-26",24735.61,24735.61,24735.61,24735.61,0],["2025-08-27",24735.61,24735.61,24735.61,24735.61,0],["2025-08-28",24735.61,24735.61,24735.61,24735.61,0],["2025-08-29",24735.61,24735.61,24735.61,24735.61,0],["2025-09-03",24735.61,24735.61,24735.61,24735.61,0],["2025-09-04",24643.99,25651.74,24643.99,25651.74,1700],["2025-09-05",25743.35,26109.81,25743.35,26109.81,1900],["2025-09-08",26567.87,27025.94,26567.87,27025.94,1700],["2025-09-09",26659.49,26659.49,26659.49,26659.49,300],["2025-09-10",26659.49,26659.49,26659.49,26659.49,0],["2025-09-11",26659.49,26659.49,26659.49,26659.49,0],["2025-09-12",26659.49,26659.49,26659.49,26659.49,0],["2025-09-15",26659.49,26659.49,26659.49,26659.49,0],["2025-09-16",26851.28,26851.28,26851.28,26851.28,2000],["2025-09-17",26851.28,26851.28,26851.28,26851.28,0],["2025-09-18",26851.28,26851.28,26851.28,26851.28,0],["2025-09-19",26851.28,26851.28,26851.28,26851.28,0],["2025-09-22",26851.28,26851.28,26851.28,26851.28,0],["2025-09-23",26851.28,26851.28,26851.28,26851.28,0],["2025-09-24",26851.28,26851.28,26851.28,26851.28,0],["2025-09-25",26851.28,26851.28,26851.28,26851.28,0],["2025-09-26",26851.28,26851.28,26851.28,26851.28,0],["2025-09-29",26851.28,26851.28,26851.28,26851.28,0],["2025-09-30",26851.28,26851.28,26851.28,26851.28,0],["2025-10-01",26851.28,26851.28,26851.28,26851.28,0],["2025-10-02",26851.28,26851.28,26851.28,26851.28,0],["2025-10-03",26851.28,26851.28,26851.28,26851.28,0],["2025-10-06",26851.28,26851.28,26851.28,26851.28,0],["2025-10-07",26851.28,26851.28,26851.28,26851.28,0],["2025-10-08",26851.28,26851.28,26851.28,26851.28,0],["2025-10-09",26851.28,26851.28,26851.28,26851.28,0],["2025-10-10",26851.28,26851.28,26851.28,26851.28,0],["2025-10-13",26851.28,26851.28,26851.28,26851.28,0],["2025-10-14",26851.28,26851.28,26851.28,26851.28,0],["2025-10-15",26851.28,26851.28,26851.28,26851.28,0],["2025-10-16",26851.28,26851.28,26851.28,26851.28,0],["2025-10-17",26851.28,26851.28,26851.28,26851.28,700],["2025-10-20",26851.28,26851.28,26851.28,26851.28,0],["2025-10-21",26851.28,26851.28,26851.28,26851.28,0],["2025-10-22",26851.28,26851.28,26851.28,26851.28,0],["2025-10-23",26851.28,26851.28,26851.28,26851.28,0],["2025-10-24",26467.69,26467.69,26467.69,26467.69,1500],["2025-10-27",26467.69,26467.69,26467.69,26467.69,0],["2025-10-28",26467.69,26467.69,26467.69,26467.69,0],["2025-10-29",26467.69,26467.69,26467.69,26467.69,0],["2025-10-30",26467.69,26467.69,26467.69,26467.69,0],["2025-10-31",26467.69,26467.69,26467.69,26467.69,0],["2025-11-03",26467.69,26467.69,26467.69,26467.69,0],["2025-11-04",26467.69,26467.69,26467.69,26467.69,0],["2025-11-05",26467.69,26467.69,26467.69,26467.69,0],["2025-11-06",26467.69,26467.69,26467.69,26467.69,0],["2025-11-07",26467.69,26467.69,26467.69,26467.69,0],["2025-11-10",26467.69,26467.69,26467.69,26467.69,0],["2025-11-11",26467.69,26467.69,26467.69,26467.69,0],["2025-11-12",26467.69,26467.69,26467.69,26467.69,0],["2025-11-13",26467.69,26467.69,26467.69,26467.69,0],["2025-11-14",26467.69,26467.69,26467.69,26467.69,0],["2025-11-17",26467.69,26467.69,26467.69,26467.69,0],["2025-11-18",26467.69,26467.69,26467.69,26467.69,0],["2025-11-19",26467.69,26467.69,26467.69,26467.69,0],["2025-11-20",26371.79,26371.79,26371.79,26371.79,100],["2025-11-21",26371.79,26371.79,26371.79,26371.79,0],["2025-11-24",26371.79,26371.79,26371.79,26371.79,0],["2025-11-25",26371.79,26371.79,26371.79,26371.79,0],["2025-11-26",26371.79,26371.79,26371.79,26371.79,0],["2025-11-27",26371.79,26371.79,26371.79,26371.79,1000],["2025-11-28",26371.79,26371.79,26371.79,26371.79,0],["2025-12-01",26371.79,26371.79,26371.79,26371.79,0],["2025-12-02",26371.79,26371.79,26371.79,26371.79,0],["2025-12-03",26371.79,26371.79,26371.79,26371.79,0],["2025-12-04",26371.79,26371.79,26371.79,26371.79,0],["2025-12-05",26371.79,26371.79,26371.79,26371.79,0],["2025-12-08",26371.79,26371.79,26371.79,26371.79,0],["2025-12-09",26371.79,26371.79,26371.79,26371.79,0],["2025-12-10",26371.79,26371.79,26371.79,26371.79,0],["2025-12-11",26371.79,26371.79,26371.79,26371.79,0],["2025-12-12",26371.79,26371.79,26371.79,26371.79,0],["2025-12-15",26371.79,26371.79,26371.79,26371.79,0],["2025-12-16",26371.79,26371.79,26371.79,26371.79,0],["2025-12-17",26371.79,26371.79,26371.79,26371.79,0],["2025-12-18",26371.79,26371.79,26371.79,26371.79,0],["2025-12-19",26371.79,26371.79,26371.79,26371.79,0],["2025-12-22",26371.79,26371.79,26371.79,26371.79,0],["2025-12-23",26371.79,26371.79,26371.79,26371.79,0],["2025-12-24",26371.79,26371.79,26371.79,26371.79,0],["2025-12-25",26371.79,26371.79,26371.79,26371.79,0],["2025-12-26",26371.79,26371.79,26371.79,26371.79,0],["2025-12-29",26371.79,26371.79,26371.79,26371.79,0],["2025-12-30",24933.33,24933.33,24933.33,24933.33,100],["2025-12-31",24933.33,24933.33,24933.33,24933.33,0],["2026-01-05",24933.33,24933.33,24933.33,24933.33,0],["2026-01-06",24933.33,24933.33,24933.33,24933.33,0],["2026-01-07",24933.33,24933.33,24933.33,24933.33,100],["2026-01-08",24933.33,24933.33,24933.33,24933.33,0],["2026-01-09",24933.33,24933.33,24933.33,24933.33,0],["2026-01-12",24933.33,24933.33,24933.33,24933.33,0],["2026-01-13",23974.36,23974.36,23974.36,23974.36,700],["2026-01-14",23974.36,23974.36,23974.36,23974.36,0],["2026-01-15",22056.41,22056.41,22056.41,22056.41,100],["2026-01-16",22056.41,22056.41,22056.41,22056.41,0],["2026-01-19",24262.05,24262.05,24262.05,24262.05,300],["2026-01-20",24262.05,24262.05,24262.05,24262.05,0],["2026-01-21",23015.38,23015.38,23015.38,23015.38,300],["2026-01-22",23015.38,23015.38,23015.38,23015.38,0],["2026-01-23",21576.92,21576.92,21385.13,21576.92,1400],["2026-01-26",21576.92,21576.92,21576.92,21576.92,0],["2026-01-27",21576.92,21576.92,21576.92,21576.92,0],["2026-01-28",21576.92,21576.92,21576.92,21576.92,0],["2026-01-29",21576.92,21576.92,21576.92,21576.92,0],["2026-01-30",21576.92,21576.92,21576.92,21576.92,0],["2026-02-02",21576.92,21576.92,21576.92,21576.92,0],["2026-02-03",21576.92,21576.92,21576.92,21576.92,0],["2026-02-04",21576.92,21576.92,21576.92,21576.92,0],["2026-02-05",21576.92,21576.92,21576.92,21576.92,0],["2026-02-06",21576.92,21576.92,21576.92,21576.92,0],["2026-02-09",21576.92,21576.92,21576.92,21576.92,0],["2026-02-10",21576.92,21576.92,21576.92,21576.92,29900],["2026-02-11",21576.92,21576.92,21576.92,21576.92,0],["2026-02-12",21576.92,21576.92,21576.92,21576.92,0],["2026-02-13",21576.92,21576.92,21576.92,21576.92,0],["2026-02-23",21576.92,21576.92,21576.92,21576.92,0],["2026-02-24",21576.92,21576.92,21576.92,21576.92,0],["2026-02-25",21576.92,21576.92,21576.92,21576.92,0],["2026-02-26",21576.92,21576.92,21576.92,21576.92,0],["2026-02-27",21289.23,21289.23,20522.05,21097.44,1100],["2026-03-02",21097.44,21097.44,21097.44,21097.44,0],["2026-03-03",21097.44,21097.44,21097.44,21097.44,0],["2026-03-04",21097.44,21097.44,21097.44,21097.44,0],["2026-03-05",19850.77,19850.77,19850.77,19850.77,100],["2026-03-06",19850.77,19850.77,19850.77,19850.77,0],["2026-03-09",19850.77,19850.77,19850.77,19850.77,0],["2026-03-10",19850.77,19850.77,19850.77,19850.77,0],["2026-03-11",19850.77,19850.77,19850.77,19850.77,0],["2026-03-12",19850.77,19850.77,19850.77,19850.77,0],["2026-03-13",19850.77,19850.77,19850.77,19850.77,0],["2026-03-16",19850.77,19850.77,19850.77,19850.77,0],["2026-03-17",19850.77,19850.77,19850.77,19850.77,0],["2026-03-18",19850.77,19850.77,19850.77,19850.77,0],["2026-03-19",19850.77,19850.77,19850.77,19850.77,145000],["2026-03-20",19850.77,19850.77,19850.77,19850.77,0],["2026-03-23",19850.77,19850.77,19850.77,19850.77,0],["2026-03-24",19850.77,19850.77,19850.77,19850.77,80000],["2026-03-25",19850.77,19850.77,19850.77,19850.77,0],["2026-03-26",19850.77,19850.77,19850.77,19850.77,140000],["2026-03-27",19850.77,19850.77,19850.77,19850.77,0],["2026-03-30",19850.77,19850.77,19850.77,19850.77,0],["2026-03-31",19850.77,19850.77,19850.77,19850.77,40000],["2026-04-01",19850.77,19850.77,19850.77,19850.77,0],["2026-04-02",19850.77,19850.77,19850.77,19850.77,0],["2026-04-03",19850.77,19850.77,19850.77,19850.77,0],["2026-04-06",19850.77,19850.77,19850.77,19850.77,0],["2026-04-07",19850.77,19850.77,19850.77,19850.77,0],["2026-04-08",19850.77,19850.77,19850.77,19850.77,0],["2026-04-09",19850.77,19850.77,19850.77,19850.77,0],["2026-04-10",19850.77,19850.77,19850.77,19850.77,0],["2026-04-13",19850.77,19850.77,19850.77,19850.77,0],["2026-04-14",19850.77,19850.77,19850.77,19850.77,0],["2026-04-15",19850.77,19850.77,19850.77,19850.77,0],["2026-04-16",19850.77,19850.77,19850.77,19850.77,0],["2026-04-17",19850.77,19850.77,19850.77,19850.77,0],["2026-04-20",19850.77,19850.77,19850.77,19850.77,0],["2026-04-21",19850.77,19850.77,19850.77,19850.77,0],["2026-04-22",19850.77,19850.77,19850.77,19850.77,0],["2026-04-23",19850.77,19850.77,19850.77,19850.77,0],["2026-04-24",18412.31,18412.31,18412.31,18412.31,100],["2026-04-28",18412.31,18412.31,17261.54,17261.54,600],["2026-04-29",17261.54,17261.54,17261.54,17261.54,0],["2026-05-04",17261.54,17261.54,17261.54,17261.54,0],["2026-05-05",17261.54,17261.54,17261.54,17261.54,0],["2026-05-06",15535.38,15535.38,15535.38,15535.38,100],["2026-05-07",15535.38,15535.38,15535.38,15535.38,0],["2026-05-08",16302.56,16302.56,16302.56,16302.56,100],["2026-05-11",17932.82,17932.82,17932.82,17932.82,100],["2026-05-12",17932.82,17932.82,17932.82,17932.82,0],["2026-05-13",17932.82,17932.82,17932.82,17932.82,0],["2026-05-14",17932.82,17932.82,17932.82,17932.82,0],["2026-05-15",17932.82,18220.51,17932.82,18220.51,400],["2026-05-18",18700.0,18700.0,18700.0,18700.0,200],["2026-05-19",18700.0,18700.0,18700.0,18700.0,0],["2026-05-20",18700.0,18700.0,18700.0,18700.0,0],["2026-05-21",18700.0,18700.0,18700.0,18700.0,0],["2026-05-22",18700.0,18700.0,18700.0,18700.0,0],["2026-05-25",18700.0,18700.0,18700.0,18700.0,0],["2026-05-26",18700.0,18700.0,18700.0,18700.0,0],["2026-05-27",18700.0,18700.0,18700.0,18700.0,100],["2026-05-28",18700.0,18700.0,18700.0,18700.0,0],["2026-05-29",18700.0,18700.0,18700.0,18700.0,0],["2026-06-01",18700.0,18700.0,18700.0,18700.0,0],["2026-06-02",18700.0,18700.0,18700.0,18700.0,0],["2026-06-03",18700.0,18700.0,18700.0,18700.0,0],["2026-06-04",18700.0,18700.0,18700.0,18700.0,0],["2026-06-05",18700.0,18700.0,18700.0,18700.0,0],["2026-06-08",18700.0,18700.0,18700.0,18700.0,0],["2026-06-09",18700.0,18700.0,18700.0,18700.0,0],["2026-06-10",18700.0,18700.0,18700.0,18700.0,0],["2026-06-11",18700.0,18700.0,18700.0,18700.0,0],["2026-06-12",18700.0,18700.0,18700.0,18700.0,0],["2026-06-15",18700.0,18700.0,18700.0,18700.0,0],["2026-06-16",18700.0,18700.0,18700.0,18700.0,100000],["2026-06-17",18700.0,18700.0,18700.0,18700.0,0],["2026-06-18",18700.0,18700.0,18700.0,18700.0,100000],["2026-06-19",18700.0,18700.0,18700.0,18700.0,0],["2026-06-22",18700.0,18700.0,18700.0,18700.0,100000],["2026-06-23",17261.54,17261.54,17261.54,17261.54,200],["2026-06-24",17261.54,17261.54,17261.54,17261.54,100000],["2026-06-25",17261.54,17261.54,17261.54,17261.54,0],["2026-06-26",17261.54,17261.54,17261.54,17261.54,90000],["2026-06-29",17261.54,17261.54,17261.54,17261.54,0],["2026-06-30",18987.69,18987.69,18987.69,18987.69,2000],["2026-07-01",18987.69,18987.69,18987.69,18987.69,0],["2026-07-02",18987.69,18987.69,18987.69,18987.69,0],["2026-07-03",18987.69,18987.69,18987.69,18987.69,0],["2026-07-06",18987.69,18987.69,18987.69,18987.69,0],["2026-07-07",18987.69,18987.69,18987.69,18987.69,0],["2026-07-08",18987.69,18987.69,18987.69,18987.69,0],["2026-07-09",18987.69,18987.69,18987.69,18987.69,0],["2026-07-10",17261.54,17261.54,17261.54,17261.54,1700],["2026-07-13",17261.54,17261.54,17261.54,17261.54,1000],["2026-07-14",17261.54,17261.54,17261.54,17261.54,0],["2026-07-15",17261.54,17261.54,17261.54,17261.54,100],["2026-07-16",17261.54,17261.54,17261.54,17261.54,0],["2026-07-17",17261.54,17261.54,17261.54,17261.54,0],["2026-07-20",17261.54,17261.54,17261.54,17261.54,0],["2026-07-21",17261.54,17261.54,17261.54,17261.54,0],["2026-07-22",17261.54,17261.54,17261.54,17261.54,0],["2026-07-23",17261.54,17261.54,17261.54,17261.54,0],["2026-07-24",17261.54,17261.54,17261.54,17261.54,0],["2026-07-27",17261.54,17261.54,17261.54,17261.54,0],["2026-07-28",17261.54,17261.54,17261.54,17261.54,0],["2026-07-29",17261.54,17261.54,17261.54,17261.54,0],["2026-07-30",17261.54,17261.54,17261.54,17261.54,0],["2026-07-31",18987.69,18987.69,18987.69,18987.69,1900],["2026-08-03",18700.0,18700.0,18700.0,18700.0,100],["2026-08-04",18700.0,18700.0,18700.0,18700.0,0],["2026-08-05",18700.0,18700.0,18700.0,18700.0,0],["2026-08-06",18700.0,18700.0,18700.0,18700.0,0],["2026-08-07",18700.0,18700.0,18700.0,18700.0,0],["2026-08-10",18700.0,18700.0,18700.0,18700.0,0],["2026-08-11",18700.0,18700.0,18700.0,18700.0,0],["2026-08-12",18700.0,18700.0,18700.0,18700.0,0],["2026-08-13",18700.0,18700.0,18700.0,18700.0,0],["2026-08-14",18700.0,18700.0,18700.0,18700.0,0],["2026-08-17",18700.0,18700.0,18700.0,18700.0,0],["2026-08-18",18700.0,18700.0,18700.0,18700.0,200],["2026-08-19",18700.0,18700.0,18700.0,18700.0,0],["2026-08-20",18700.0,18700.0,18700.0,18700.0,0],["2026-08-21",18700.0,18700.0,18700.0,18700.0,0],["2026-08-24",18700.0,18700.0,18700.0,18700.0,0],["2026-08-25",18700.0,18700.0,18700.0,18700.0,0],["2026-08-26",20000.0,20000.0,20000.0,20000.0,100],["2026-08-27",20000.0,20000.0,20000.0,20000.0,0],["2026-08-28",20000.0,20000.0,20000.0,20000.0,0],["2026-09-03",20000.0,20000.0,20000.0,20000.0,0],["2026-09-04",20000.0,20000.0,20000.0,20000.0,0],["2026-09-07",20000.0,20000.0,20000.0,20000.0,0],["2026-09-08",20000.0,20000.0,20000.0,20000.0,0],["2026-09-09",20000.0,20000.0,20000.0,20000.0,0],["2026-09-10",18000.0,18000.0,18000.0,18000.0,200],["2026-09-11",18000.0,18000.0,18000.0,18000.0,0],["2026-09-14",18000.0,18000.0,18000.0,18000.0,0],["2026-09-15",18000.0,18000.0,18000.0,18000.0,0],["2026-09-16",18000.0,18000.0,18000.0,18000.0,0],["2026-09-17",18000.0,18000.0,18000.0,18000.0,0],["2026-09-18",18000.0,18000.0,18000.0,18000.0,0],["2026-09-21",18000.0,18000.0,18000.0,18000.0,0],["2026-09-22",18000.0,18000.0,18000.0,18000.0,0],["2026-09-23",18000.0,18000.0,18000.0,18000.0,0],["2026-09-24",18000.0,18000.0,18000.0,18000.0,0],["2026-09-25",18000.0,18000.0,18000.0,18000.0,0],["2026-09-28",18000.0,18000.0,18000.0,18000.0,0],["2026-09-29",18000.0,18000.0,18000.0,18000.0,0],["2026-09-30",18000.0,18000.0,18000.0,18000.0,0],["2026-10-01",18000.0,18000.0,18000.0,18000.0,0],["2026-10-02",18000.0,18000.0,18000.0,18000.0,0],["2026-10-05",18000.0,18000.0,18000.0,18000.0,0],["2026-10-06",18000.0,18000.0,18000.0,18000.0,0],["2026-10-07",18000.0,18000.0,18000.0,18000.0,0],["2026-10-08",16200.0,16200.0,16200.0,16200.0,1000],["2026-10-09",16200.0,16200.0,16200.0,16200.0,0],["2026-10-12",16200.0,16200.0,16200.0,16200.0,0]]}