{"sym":"SFN","index":false,"bars":[["2006-12-28",21024.74,21024.74,21024.74,21024.74,10],["2007-01-02",21024.74,21024.74,21024.74,21024.74,0],["2007-01-03",19983.91,19983.91,19983.91,19983.91,10],["2007-01-08",19151.25,19151.25,19151.25,19151.25,10],["2007-01-09",18214.5,18214.5,18214.5,18214.5,10],["2007-01-11",18214.5,18214.5,18214.5,18214.5,100],["2007-01-15",17381.84,17381.84,17381.84,17381.84,10],["2007-01-16",17381.84,17381.84,17381.84,17381.84,0],["2007-01-18",16549.18,16549.18,16549.18,16549.18,10],["2007-01-19",15820.6,15820.6,15820.6,15820.6,620],["2007-01-22",15820.6,15820.6,15820.6,15820.6,0],["2007-01-23",15092.02,15092.02,15092.02,15092.02,410],["2007-01-24",14363.44,14363.44,14363.44,14363.44,10],["2007-01-25",13738.94,13738.94,13738.94,13738.94,400],["2007-01-26",13738.94,13738.94,13114.44,13114.44,60],["2007-01-29",13114.44,13114.44,12489.94,12489.94,2310],["2007-01-31",11345.03,11345.03,11345.03,11345.03,1500],["2007-02-01",10824.62,10824.62,10824.62,10824.62,2220],["2007-02-02",10283.39,10283.39,10283.39,10283.39,1440],["2007-02-05",9783.79,9783.79,9783.79,9783.79,2750],["2007-02-06",9783.79,10137.67,9305.01,10137.67,37030],["2007-02-07",10137.67,10137.67,10096.04,10096.04,43700],["2007-02-08",9783.79,9783.79,9679.71,9679.71,5130],["2007-02-09",9200.93,9200.93,9200.93,9200.93,17570],["2007-02-12",8847.04,8847.04,8742.96,8742.96,16870],["2007-02-13",8742.96,8742.96,8742.96,8742.96,18000],["2007-02-14",8847.04,9180.11,8847.04,9180.11,16460],["2007-02-15",9638.07,9638.07,9638.07,9638.07,23090],["2007-02-26",10116.85,10116.85,10116.85,10116.85,12030],["2007-02-27",10616.45,10616.45,10616.45,10616.45,3560],["2007-02-28",10616.45,11136.87,10096.04,10096.04,24980],["2007-03-01",10096.04,10096.04,9596.44,10096.04,17760],["2007-03-02",10096.04,10096.04,9783.79,10096.04,13870],["2007-03-05",10200.12,10408.29,10200.12,10408.29,14520],["2007-03-06",10824.62,10928.7,10824.62,10928.7,20320],["2007-03-07",11449.12,11449.12,11449.12,11449.12,32750],["2007-03-08",11865.45,11969.53,11865.45,11969.53,21800],["2007-03-09",12489.94,12489.94,12489.94,12489.94,34950],["2007-03-12",12489.94,13114.44,12489.94,12489.94,24530],["2007-03-13",12489.94,12489.94,12073.61,12073.61,14780],["2007-03-14",11657.28,11657.28,11657.28,11657.28,8400],["2007-03-15",11657.28,11657.28,11136.87,11136.87,9430],["2007-03-16",10616.45,10616.45,10616.45,10616.45,4730],["2007-03-19",10616.45,11136.87,10616.45,11136.87,15070],["2007-03-20",11240.95,11657.28,11240.95,11449.12,22260],["2007-03-21",11449.12,11657.28,11449.12,11449.12,12800],["2007-03-22",11449.12,11449.12,10928.7,10928.7,1340],["2007-03-23",10616.45,10616.45,10387.47,10387.47,2300],["2007-03-26",10096.04,10096.04,9887.87,9887.87,2810],["2007-03-27",9887.87,9887.87,9409.09,9409.09,2460],["2007-03-28",9055.21,9055.21,8951.13,8951.13,6600],["2007-03-29",9159.29,9388.27,9159.29,9388.27,4090],["2007-03-30",9783.79,9846.24,9783.79,9783.79,15300],["2007-04-02",9783.79,10200.12,9783.79,9783.79,8940],["2007-04-03",9305.01,9783.79,9305.01,9305.01,5180],["2007-04-04",9575.62,9575.62,9575.62,9575.62,2410],["2007-04-05",9575.62,9783.79,9575.62,9783.79,3440],["2007-04-06",9305.01,9783.79,9305.01,9305.01,1240],["2007-04-09",9305.01,9305.01,9305.01,9305.01,3460],["2007-04-10",9159.29,9305.01,9159.29,9159.29,3030],["2007-04-11",9159.29,9159.29,9159.29,9159.29,3250],["2007-04-12",9138.04,9244.3,9031.78,9138.04,2100],["2007-04-13",8713.02,9138.04,8713.02,8713.02,4140],["2007-04-16",8287.99,8606.76,8287.99,8287.99,4440],["2007-04-17",7884.22,7884.22,7884.22,7884.22,6910],["2007-04-18",7884.22,8266.74,7884.22,8266.74,5940],["2007-04-19",8670.51,8670.51,8670.51,8670.51,12380],["2007-04-20",8670.51,8670.51,8670.51,8670.51,2400],["2007-04-23",8287.99,8500.5,8287.99,8287.99,1970],["2007-04-24",7884.22,8287.99,7884.22,7884.22,4110],["2007-04-25",8266.74,8266.74,8266.74,8266.74,850],["2007-05-02",7884.22,7884.22,7884.22,7884.22,100],["2007-05-03",8075.48,8181.73,8075.48,8075.48,1280],["2007-05-04",7969.22,8075.48,7969.22,7969.22,700],["2007-05-07",7969.22,8287.99,7969.22,7969.22,2920],["2007-05-08",8287.99,8351.74,8287.99,8287.99,5680],["2007-05-09",8287.99,8394.25,8287.99,8394.25,7610],["2007-05-10",7990.47,7990.47,7990.47,7990.47,400],["2007-05-11",7969.22,7990.47,7969.22,7969.22,5450],["2007-05-14",7862.97,7969.22,7862.97,7862.97,4900],["2007-05-15",7756.71,7756.71,7501.69,7756.71,18250],["2007-05-16",7756.71,7756.71,7565.45,7756.71,4950],["2007-05-17",7650.45,7756.71,7650.45,7650.45,7400],["2007-05-18",7544.2,7544.2,7544.2,7544.2,9200],["2007-05-21",7437.94,7437.94,7437.94,7437.94,16930],["2007-05-22",7437.94,7480.44,7437.94,7480.44,10100],["2007-05-23",7650.45,7841.71,7650.45,7841.71,10520],["2007-05-24",7841.71,7969.22,7841.71,7841.71,12560],["2007-05-25",7756.71,7841.71,7756.71,7756.71,4460],["2007-05-28",7650.45,7756.71,7650.45,7650.45,1540],["2007-05-29",7650.45,7650.45,7650.45,7650.45,3350],["2007-05-30",7459.19,7480.44,7459.19,7459.19,2800],["2007-05-31",7459.19,7756.71,7331.68,7756.71,4320],["2007-06-01",7756.71,7756.71,7756.71,7756.71,8750],["2007-06-04",7756.71,7756.71,7650.45,7650.45,1410],["2007-06-05",7650.45,7650.45,7289.18,7289.18,1320],["2007-06-06",7289.18,7650.45,7289.18,7650.45,5380],["2007-06-07",7969.22,7969.22,7969.22,7969.22,20700],["2007-06-08",7969.22,7969.22,7862.97,7862.97,7920],["2007-06-11",7862.97,7862.97,7862.97,7862.97,1300],["2007-06-12",7862.97,7862.97,7862.97,7862.97,470],["2007-06-13",7756.71,7756.71,7756.71,7756.71,830],["2007-06-14",7650.45,7650.45,7544.2,7544.2,1930],["2007-06-15",7437.94,7437.94,7225.43,7437.94,2180],["2007-06-18",7437.94,7650.45,7437.94,7437.94,6200],["2007-06-19",7437.94,7799.21,7437.94,7799.21,3380],["2007-06-20",7799.21,7969.22,7756.71,7756.71,6110],["2007-06-21",7756.71,7756.71,7437.94,7437.94,5120],["2007-06-22",7437.94,7437.94,7246.68,7246.68,11230],["2007-06-25",7246.68,7544.2,7246.68,7544.2,970],["2007-06-26",7544.2,7544.2,7544.2,7544.2,3000],["2007-06-27",7437.94,7437.94,7289.18,7331.68,8720],["2007-06-28",7225.43,7225.43,7119.17,7119.17,13060],["2007-06-29",7012.92,7012.92,6906.66,7012.92,13620],["2007-07-02",7012.92,7055.42,7012.92,7055.42,1250],["2007-07-03",7055.42,7055.42,7012.92,7012.92,1580],["2007-07-04",7012.92,7012.92,6800.4,7012.92,17620],["2007-07-05",7012.92,7012.92,6864.16,6864.16,3030],["2007-07-06",6864.16,7012.92,6864.16,7012.92,2870],["2007-07-09",7012.92,7012.92,7012.92,7012.92,2800],["2007-07-10",7012.92,7119.17,7012.92,7012.92,2250],["2007-07-11",7034.17,7225.43,7034.17,7034.17,3910],["2007-07-12",7034.17,7034.17,7012.92,7012.92,4500],["2007-07-13",7012.92,7204.18,7012.92,7204.18,1280],["2007-07-16",7204.18,7204.18,7055.42,7055.42,1300],["2007-07-17",6970.41,6970.41,6970.41,6970.41,380],["2007-07-18",6970.41,7012.92,6906.66,6906.66,4590],["2007-07-19",6906.66,7012.92,6906.66,6991.66,3900],["2007-07-20",6991.66,7012.92,6991.66,7012.92,5120],["2007-07-23",7012.92,7012.92,6672.89,7012.92,3640],["2007-07-24",7012.92,7012.92,7012.92,7012.92,200],["2007-07-25",7012.92,7012.92,6842.9,6842.9,3100],["2007-07-26",6842.9,6842.9,6842.9,6842.9,2500],["2007-07-27",6842.9,6842.9,6800.4,6800.4,1970],["2007-07-30",6800.4,6800.4,6800.4,6800.4,100],["2007-07-31",6800.4,6885.41,6609.14,6885.41,4400],["2007-08-01",6800.4,6800.4,6545.39,6800.4,1900],["2007-08-02",6800.4,6800.4,6587.89,6587.89,1130],["2007-08-03",6375.38,6694.15,6375.38,6694.15,3650],["2007-08-06",6800.4,6800.4,6587.89,6800.4,540],["2007-08-07",6587.89,6587.89,6587.89,6587.89,790],["2007-08-08",6417.88,6417.88,6417.88,6417.88,2000],["2007-08-09",6587.89,6587.89,6439.13,6439.13,2500],["2007-08-10",6439.13,6757.9,6375.38,6694.15,660],["2007-08-13",6396.63,6396.63,6396.63,6396.63,500],["2007-08-14",6587.89,6587.89,6587.89,6587.89,170],["2007-08-15",6587.89,6587.89,6375.38,6396.63,1980],["2007-08-16",6077.86,6375.38,6077.86,6375.38,1010],["2007-08-17",6375.38,6375.38,6375.38,6375.38,300],["2007-08-20",6375.38,6375.38,6290.37,6290.37,700],["2007-08-21",6290.37,6290.37,6226.62,6290.37,620],["2007-08-22",6162.86,6375.38,6056.61,6056.61,2990],["2007-08-23",6162.86,6162.86,5950.35,6014.11,4050],["2007-08-24",6014.11,6162.86,5992.85,6162.86,3510],["2007-08-27",6439.13,6439.13,6439.13,6439.13,300],["2007-08-28",6439.13,6439.13,6120.36,6439.13,3020],["2007-08-29",6120.36,6120.36,6120.36,6120.36,6660],["2007-08-30",6120.36,6120.36,5950.35,5950.35,10910],["2007-08-31",6226.62,6226.62,6056.61,6226.62,4500],["2007-09-04",6226.62,6226.62,6077.86,6162.86,5310],["2007-09-05",6354.13,6354.13,5950.35,6162.86,4400],["2007-09-06",6162.86,6269.12,6162.86,6269.12,1050],["2007-09-07",6269.12,6269.12,6162.86,6162.86,2640],["2007-09-10",6162.86,6247.87,6162.86,6162.86,3680],["2007-09-11",6162.86,6460.38,6162.86,6460.38,12540],["2007-09-12",6694.15,6694.15,6587.89,6587.89,15960],["2007-09-13",6587.89,6587.89,6375.38,6375.38,10370],["2007-09-14",6375.38,6375.38,6354.13,6375.38,5390],["2007-09-17",6375.38,6651.64,6290.37,6290.37,850],["2007-09-18",6290.37,6332.87,6162.86,6290.37,6930],["2007-09-19",6290.37,6290.37,6226.62,6290.37,2830],["2007-09-20",6481.63,6481.63,6375.38,6375.38,9730],["2007-09-21",6226.62,6375.38,6226.62,6375.38,4750],["2007-09-24",6269.12,6290.37,6162.86,6162.86,5880],["2007-09-25",6269.12,6290.37,6269.12,6269.12,11580],["2007-09-26",6481.63,6566.64,6269.12,6375.38,18080],["2007-09-27",6226.62,6375.38,6226.62,6290.37,4220],["2007-09-28",6226.62,6269.12,6226.62,6269.12,6170],["2007-10-01",6566.64,6566.64,6481.63,6566.64,26170],["2007-10-02",6885.41,6885.41,6885.41,6885.41,6740],["2007-10-03",7225.43,7225.43,7225.43,7225.43,23270],["2007-10-04",7565.45,7586.7,7565.45,7586.7,39800],["2007-10-05",7947.97,7947.97,7947.97,7947.97,51830],["2007-10-08",8330.49,8330.49,7947.97,8181.73,47870],["2007-10-09",7777.96,8181.73,7777.96,7777.96,24450],["2007-10-10",7777.96,7777.96,7437.94,7437.94,21050],["2007-10-11",7225.43,7437.94,7225.43,7331.68,22950],["2007-10-12",7437.94,7692.96,7437.94,7692.96,29940],["2007-10-15",8075.48,8075.48,8075.48,8075.48,37330],["2007-10-16",8479.25,8479.25,8479.25,8479.25,30510],["2007-10-17",8883.03,8883.03,8075.48,8181.73,87650],["2007-10-18",8181.73,8287.99,7777.96,8032.98,27740],["2007-10-19",7862.97,7862.97,7714.21,7862.97,14450],["2007-10-22",7692.96,7969.22,7650.45,7756.71,16790],["2007-10-23",7862.97,7862.97,7692.96,7692.96,11710],["2007-10-24",7671.35,7779.39,7671.35,7757.78,18930],["2007-10-25",7757.78,7779.39,7671.35,7671.35,12960],["2007-10-26",7671.35,7671.35,7390.42,7390.42,18410],["2007-10-29",7390.42,7563.3,7347.2,7347.2,15560],["2007-10-30",7714.56,7714.56,7390.42,7390.42,13800],["2007-10-31",7563.3,7606.52,7563.3,7563.3,8530],["2007-11-01",7671.35,7671.35,7563.3,7563.3,5240],["2007-11-02",7347.2,7563.3,7347.2,7390.42,7520],["2007-11-05",7390.42,7390.42,7239.16,7239.16,4550],["2007-11-06",7239.16,7239.16,7066.28,7066.28,6730],["2007-11-07",6742.14,7087.89,6742.14,7066.28,7550],["2007-11-08",7023.06,7023.06,6915.02,6915.02,10940],["2007-11-09",6806.97,6915.02,6698.92,6698.92,4390],["2007-11-12",6590.87,6915.02,6482.83,6590.87,10330],["2007-11-13",6418.0,6482.83,6266.73,6266.73,11900],["2007-11-14",6266.73,6569.27,6266.73,6569.27,5220],["2007-11-15",6893.41,6893.41,6893.41,6893.41,6530],["2007-11-16",7131.11,7195.94,7023.06,7066.28,7880],["2007-11-19",7087.89,7131.11,7087.89,7131.11,5970],["2007-11-20",7131.11,7131.11,7131.11,7131.11,3130],["2007-11-21",6785.36,7087.89,6785.36,7087.89,90],["2007-11-22",6979.84,7087.89,6979.84,7087.89,4420],["2007-11-23",6915.02,7023.06,6915.02,6936.63,5460],["2007-11-26",7023.06,7131.11,7023.06,7131.11,6930],["2007-11-27",7217.55,7217.55,6785.36,7131.11,2560],["2007-11-28",7131.11,7131.11,6871.8,7109.5,5020],["2007-11-29",7131.11,7131.11,7109.5,7109.5,400],["2007-11-30",6828.58,6871.8,6828.58,6871.8,6180],["2007-12-03",6915.02,7023.06,6915.02,6915.02,8560],["2007-12-04",6915.02,6915.02,6915.02,6915.02,3700],["2007-12-05",6742.14,6785.36,6698.92,6698.92,2220],["2007-12-06",6590.87,7023.06,6590.87,7023.06,5590],["2007-12-07",7023.06,7131.11,6828.58,6828.58,6280],["2007-12-10",6720.53,6915.02,6698.92,6698.92,3200],["2007-12-11",6698.92,6806.97,6374.78,6590.87,12170],["2007-12-12",6590.87,6806.97,6590.87,6590.87,2380],["2007-12-13",6590.87,6698.92,6590.87,6698.92,2680],["2007-12-14",6763.75,6763.75,6655.7,6655.7,3300],["2007-12-17",6655.7,6655.7,6655.7,6655.7,200],["2007-12-18",6331.56,6569.27,6331.56,6569.27,3630],["2007-12-19",6569.27,6806.97,6569.27,6806.97,4010],["2007-12-20",6806.97,6806.97,6806.97,6806.97,510],["2007-12-21",6893.41,6893.41,6569.27,6569.27,6570],["2007-12-24",6569.27,6569.27,6569.27,6569.27,900],["2007-12-25",6482.83,6482.83,6482.83,6482.83,1750],["2007-12-26",6374.78,6482.83,6374.78,6482.83,5460],["2007-12-27",6482.83,6806.97,6482.83,6806.97,1600],["2007-12-28",6806.97,6806.97,6504.44,6677.31,210],["2008-01-02",6482.83,6482.83,6482.83,6482.83,900],["2008-01-03",6374.78,6374.78,6374.78,6374.78,2890],["2008-01-04",6374.78,6482.83,6374.78,6482.83,2000],["2008-01-07",6374.78,6374.78,6331.56,6331.56,3250],["2008-01-08",6482.83,6482.83,6266.73,6266.73,350],["2008-01-09",5964.2,6158.69,5964.2,6050.64,5140],["2008-01-10",5834.54,6266.73,5834.54,5942.59,1600],["2008-01-11",6158.69,6158.69,5856.15,6137.08,4650],["2008-01-14",6137.08,6158.69,6050.64,6050.64,800],["2008-01-15",6050.64,6050.64,5748.11,5748.11,3940],["2008-01-16",6029.03,6029.03,6029.03,6029.03,3380],["2008-01-17",6050.64,6115.47,5791.33,5791.33,1750],["2008-01-18",5942.59,5942.59,5942.59,5942.59,1010],["2008-01-21",5769.72,5985.81,5661.67,5661.67,1630],["2008-01-22",5942.59,5942.59,5942.59,5942.59,810],["2008-01-23",5748.11,5748.11,5661.67,5661.67,9800],["2008-01-24",5467.18,5618.45,5467.18,5510.4,4850],["2008-01-25",5359.14,5618.45,5359.14,5359.14,1410],["2008-01-28",5251.09,5618.45,5251.09,5510.4,1470],["2008-01-29",5510.4,5575.23,5510.4,5575.23,320],["2008-01-30",5791.33,5834.54,5726.5,5834.54,5640],["2008-01-31",6072.25,6072.25,5942.59,5942.59,4000],["2008-02-01",5661.67,6050.64,5661.67,6050.64,2670],["2008-02-12",6266.73,6266.73,6266.73,6266.73,10],["2008-02-14",6050.64,6158.69,6050.64,6050.64,3320],["2008-02-15",6050.64,6050.64,5748.11,5748.11,250],["2008-02-18",5748.11,5769.72,5618.45,5618.45,1870],["2008-02-19",5359.14,5618.45,5359.14,5618.45,330],["2008-02-20",5337.53,5812.94,5337.53,5337.53,3110],["2008-02-21",5078.21,5078.21,5078.21,5078.21,1610],["2008-02-22",4840.51,4840.51,4840.51,4840.51,2330],["2008-02-25",5078.21,5078.21,5078.21,5078.21,300],["2008-02-26",5315.92,5315.92,4970.17,4970.17,9110],["2008-02-27",5207.87,5207.87,4732.46,4732.46,5770],["2008-02-28",4732.46,4926.95,4732.46,4926.95,310],["2008-02-29",4948.56,4948.56,4689.25,4689.25,1350],["2008-03-03",4473.15,4516.37,4473.15,4473.15,2690],["2008-03-04",4257.06,4257.06,4257.06,4257.06,1320],["2008-03-05",4062.57,4062.57,4062.57,4062.57,7520],["2008-03-06",4257.06,4257.06,4257.06,4257.06,1760],["2008-03-07",4451.54,4451.54,4451.54,4451.54,1500],["2008-03-10",4667.64,4667.64,4235.45,4235.45,7290],["2008-03-11",4321.88,4321.88,4213.84,4213.84,1640],["2008-03-12",4040.96,4408.32,4040.96,4300.28,4750],["2008-03-13",4127.4,4300.28,4127.4,4192.23,3930],["2008-03-14",4019.35,4105.79,3997.74,4019.35,5460],["2008-03-17",3824.87,3997.74,3824.87,3824.87,4590],["2008-03-18",3651.99,3673.6,3651.99,3651.99,4200],["2008-03-19",3522.34,3522.34,3522.34,3522.34,770],["2008-03-20",3695.21,3695.21,3673.6,3695.21,3610],["2008-03-21",3522.34,3846.48,3522.34,3760.04,6120],["2008-03-24",3587.16,3932.92,3587.16,3932.92,17380],["2008-03-25",3738.43,3738.43,3738.43,3738.43,3810],["2008-03-26",3559.34,3895.13,3559.34,3559.34,7320],["2008-03-27",3581.73,3581.73,3581.73,3581.73,2550],["2008-03-28",3604.12,3604.12,3604.12,3604.12,1300],["2008-03-31",3626.5,3626.5,3626.5,3626.5,10],["2008-04-01",3648.89,3648.89,3648.89,3648.89,150],["2008-04-02",3671.27,3671.27,3671.27,3671.27,110],["2008-04-03",3693.66,3693.66,3693.66,3693.66,10],["2008-04-04",3716.04,3716.04,3716.04,3716.04,300],["2008-04-07",3783.2,3783.2,3783.2,3783.2,2210],["2008-04-08",3850.36,3850.36,3716.04,3716.04,14300],["2008-04-09",3648.89,3760.82,3648.89,3760.82,1230],["2008-04-10",3693.66,3693.66,3693.66,3693.66,1830],["2008-04-11",3626.5,3626.5,3626.5,3626.5,10],["2008-04-16",3559.34,3559.34,3559.34,3559.34,2240],["2008-04-17",3492.19,3626.5,3492.19,3626.5,5050],["2008-04-18",3559.34,3693.66,3559.34,3693.66,2230],["2008-04-21",3693.66,3693.66,3671.27,3693.66,4420],["2008-04-22",3626.5,3626.5,3626.5,3626.5,1000],["2008-04-23",3559.34,3559.34,3559.34,3559.34,3550],["2008-04-24",3559.34,3626.5,3492.19,3626.5,4850],["2008-04-25",3626.5,3693.66,3559.34,3693.66,1570],["2008-04-28",3626.5,3760.82,3626.5,3760.82,4490],["2008-04-29",3693.66,3760.82,3693.66,3760.82,310],["2008-05-05",3738.43,3738.43,3693.66,3693.66,1630],["2008-05-06",3693.66,3693.66,3626.5,3626.5,450],["2008-05-07",3626.5,3626.5,3626.5,3626.5,3100],["2008-05-08",3559.34,3693.66,3559.34,3626.5,930],["2008-05-09",3559.34,3626.5,3559.34,3626.5,1540],["2008-05-12",3559.34,3559.34,3559.34,3559.34,10],["2008-05-13",3492.19,3492.19,3492.19,3492.19,100],["2008-05-14",3425.03,3425.03,3425.03,3425.03,10],["2008-05-15",3357.87,3357.87,3357.87,3357.87,10],["2008-05-16",3290.71,3290.71,3290.71,3290.71,300],["2008-05-19",3245.94,3245.94,3245.94,3245.94,210],["2008-05-20",3201.17,3201.17,3201.17,3201.17,1010],["2008-05-21",3156.4,3156.4,3156.4,3156.4,10],["2008-05-22",3156.4,3156.4,3111.63,3111.63,30],["2008-05-23",3066.86,3066.86,3066.86,3066.86,500],["2008-05-26",3022.08,3022.08,3022.08,3022.08,10],["2008-05-30",2977.31,2977.31,2977.31,2977.31,10],["2008-06-02",2977.31,2977.31,2977.31,2977.31,0],["2008-06-03",2932.54,2932.54,2932.54,2932.54,1000],["2008-06-04",2887.77,2887.77,2887.77,2887.77,510],["2008-06-05",2843.0,2843.0,2843.0,2843.0,100],["2008-06-06",2798.23,2798.23,2798.23,2798.23,1500],["2008-06-09",2753.45,2753.45,2753.45,2753.45,500],["2008-06-10",2753.45,2753.45,2753.45,2753.45,0],["2008-06-11",2708.68,2708.68,2708.68,2708.68,7690],["2008-06-12",2753.45,2753.45,2663.91,2753.45,6320],["2008-06-13",2708.68,2798.23,2708.68,2798.23,4660],["2008-06-16",2843.0,2843.0,2843.0,2843.0,3130],["2008-06-17",2887.77,2887.77,2887.77,2887.77,10],["2008-06-18",2932.54,2932.54,2843.0,2843.0,6610],["2008-06-19",2775.84,2775.84,2775.84,2775.84,1570],["2008-06-20",2708.68,2708.68,2708.68,2708.68,6190],["2008-06-23",2641.53,2775.84,2641.53,2641.53,3720],["2008-06-24",2574.37,2708.68,2574.37,2708.68,1760],["2008-06-25",2641.53,2641.53,2641.53,2641.53,2210],["2008-06-26",2708.68,2708.68,2574.37,2574.37,1340],["2008-06-27",2507.21,2551.98,2507.21,2551.98,210],["2008-06-30",2484.83,2484.83,2484.83,2484.83,1500],["2008-07-01",2551.98,2551.98,2551.98,2551.98,1170],["2008-07-02",2619.14,2619.14,2619.14,2619.14,720],["2008-07-03",2686.3,2686.3,2619.14,2686.3,4650],["2008-07-04",2753.45,2753.45,2753.45,2753.45,13930],["2008-07-07",2686.3,2686.3,2686.3,2686.3,2400],["2008-07-08",2686.3,2686.3,2619.14,2619.14,4390],["2008-07-09",2686.3,2686.3,2551.98,2663.91,6280],["2008-07-10",2596.75,2686.3,2596.75,2686.3,4090],["2008-07-11",2619.14,2686.3,2619.14,2686.3,2930],["2008-07-14",2753.45,2753.45,2641.53,2731.07,6610],["2008-07-15",2798.23,2798.23,2775.84,2798.23,12130],["2008-07-16",2865.38,2865.38,2731.07,2731.07,4740],["2008-07-17",2663.91,2731.07,2663.91,2663.91,5770],["2008-07-18",2596.75,2596.75,2596.75,2596.75,6560],["2008-07-21",2529.6,2529.6,2529.6,2529.6,4240],["2008-07-22",2462.44,2462.44,2462.44,2462.44,450],["2008-07-23",2395.28,2395.28,2395.28,2395.28,70],["2008-07-24",2328.12,2462.44,2328.12,2328.12,3280],["2008-07-25",2260.97,2328.12,2260.97,2328.12,6380],["2008-07-28",2350.51,2395.28,2350.51,2395.28,3220],["2008-07-29",2462.44,2462.44,2462.44,2462.44,1880],["2008-07-30",2417.67,2417.67,2395.28,2395.28,1690],["2008-07-31",2328.12,2462.44,2328.12,2462.44,2020],["2008-08-01",2395.28,2462.44,2395.28,2462.44,2910],["2008-08-04",2462.44,2462.44,2462.44,2462.44,550],["2008-08-05",2395.28,2462.44,2395.28,2417.67,2440],["2008-08-06",2372.9,2462.44,2372.9,2462.44,1090],["2008-08-07",2529.6,2529.6,2395.28,2395.28,1010],["2008-08-08",2328.12,2328.12,2328.12,2328.12,1620],["2008-08-11",2395.28,2395.28,2372.9,2395.28,1490],["2008-08-12",2462.44,2462.44,2395.28,2395.28,3340],["2008-08-13",2395.28,2395.28,2395.28,2395.28,20],["2008-08-14",2350.51,2462.44,2350.51,2462.44,7680],["2008-08-15",2529.6,2529.6,2529.6,2529.6,900],["2008-08-18",2619.14,2641.53,2619.14,2641.53,2100],["2008-08-19",2686.3,2686.3,2529.6,2641.53,6940],["2008-08-20",2596.75,2596.75,2529.6,2529.6,1400],["2008-08-21",2417.67,2574.37,2417.67,2574.37,1410],["2008-08-22",2462.44,2529.6,2462.44,2462.44,8560],["2008-08-25",2574.37,2574.37,2574.37,2574.37,3840],["2008-08-26",2686.3,2686.3,2686.3,2686.3,6540],["2008-08-27",2820.61,2820.61,2798.23,2820.61,30560],["2008-08-28",2954.93,2954.93,2843.0,2843.0,28340],["2008-08-29",2977.31,2977.31,2843.0,2977.31,26520],["2008-09-03",3111.63,3111.63,3111.63,3111.63,1790],["2008-09-04",3245.94,3245.94,3245.94,3245.94,2740],["2008-09-05",3357.87,3402.64,3357.87,3402.64,35080],["2008-09-08",3559.34,3559.34,3357.87,3559.34,31820],["2008-09-09",3425.03,3671.27,3425.03,3425.03,15160],["2008-09-10",3425.03,3425.03,3268.33,3313.1,8470],["2008-09-11",3156.4,3156.4,3156.4,3156.4,2780],["2008-09-12",2999.7,2999.7,2999.7,2999.7,1010],["2008-09-15",2865.38,3022.08,2865.38,2865.38,12200],["2008-09-16",2798.23,2865.38,2731.07,2775.84,13920],["2008-09-17",2641.53,2641.53,2641.53,2641.53,8810],["2008-09-18",2529.6,2753.45,2529.6,2529.6,5140],["2008-09-19",2641.53,2641.53,2641.53,2641.53,1000],["2008-09-22",2686.3,2753.45,2686.3,2753.45,3130],["2008-09-23",2865.38,2865.38,2686.3,2865.38,12130],["2008-09-24",2798.23,2887.77,2753.45,2887.77,10370],["2008-09-25",3022.08,3022.08,2999.7,3022.08,7790],["2008-09-26",3156.4,3156.4,3044.47,3156.4,1550],["2008-09-29",2999.7,3156.4,2999.7,3156.4,6100],["2008-09-30",3016.11,3016.11,3016.11,3016.11,230],["2008-10-01",2899.21,3039.5,2899.21,2899.21,6800],["2008-10-02",2758.93,3039.5,2758.93,3016.11,4220],["2008-10-03",3016.11,3016.11,2875.83,3016.11,1140],["2008-10-06",3086.26,3086.26,2899.21,2899.21,400],["2008-10-07",2758.93,2758.93,2758.93,2758.93,1800],["2008-10-08",2642.02,2852.45,2642.02,2852.45,580],["2008-10-09",2735.55,2899.21,2735.55,2899.21,160],["2008-10-10",2782.31,2899.21,2758.93,2758.93,1840],["2008-10-13",2712.17,2758.93,2642.02,2642.02,1770],["2008-10-14",2758.93,2758.93,2758.93,2758.93,6310],["2008-10-15",2875.83,2875.83,2875.83,2875.83,2500],["2008-10-16",2735.55,2852.45,2735.55,2852.45,1780],["2008-10-17",2969.35,2969.35,2712.17,2712.17,550],["2008-10-20",2829.07,2829.07,2595.26,2829.07,120],["2008-10-21",2899.21,2899.21,2688.78,2899.21,4570],["2008-10-22",2899.21,2899.21,2805.69,2875.83,6510],["2008-10-23",2735.55,2735.55,2735.55,2735.55,2000],["2008-10-24",2735.55,2735.55,2618.64,2618.64,800],["2008-10-27",2501.74,2501.74,2501.74,2501.74,300],["2008-10-28",2384.84,2384.84,2384.84,2384.84,2790],["2008-10-29",2501.74,2501.74,2501.74,2501.74,1810],["2008-10-30",2618.64,2618.64,2618.64,2618.64,280],["2008-10-31",2712.17,2712.17,2712.17,2712.17,40],["2008-11-03",2758.93,2758.93,2758.93,2758.93,10],["2008-11-04",2758.93,2758.93,2642.02,2642.02,290],["2008-11-05",2642.02,2712.17,2642.02,2712.17,4300],["2008-11-06",2642.02,2642.02,2618.64,2642.02,1930],["2008-11-07",2735.55,2735.55,2735.55,2735.55,10],["2008-11-10",2642.02,2688.78,2642.02,2688.78,60],["2008-11-11",2618.64,2758.93,2595.26,2758.93,1010],["2008-11-12",2642.02,2642.02,2642.02,2642.02,450],["2008-11-13",2525.12,2525.12,2525.12,2525.12,800],["2008-11-14",2571.88,2571.88,2408.22,2525.12,4120],["2008-11-17",2408.22,2454.98,2408.22,2408.22,4040],["2008-11-18",2408.22,2525.12,2361.45,2361.45,2240],["2008-11-19",2478.36,2478.36,2478.36,2478.36,70],["2008-11-20",2361.45,2501.74,2361.45,2361.45,1220],["2008-11-21",2314.69,2338.07,2267.93,2267.93,2310],["2008-11-24",2267.93,2314.69,2267.93,2314.69,10440],["2008-11-25",2384.84,2384.84,2384.84,2384.84,10],["2008-11-26",2384.84,2384.84,2384.84,2384.84,90],["2008-11-27",2291.31,2408.22,2291.31,2408.22,740],["2008-11-28",2454.98,2454.98,2338.07,2338.07,110],["2008-12-01",2431.6,2431.6,2431.6,2431.6,20],["2008-12-02",2338.07,2338.07,2338.07,2338.07,800],["2008-12-03",2338.07,2338.07,2338.07,2338.07,160],["2008-12-04",2431.6,2431.6,2431.6,2431.6,10],["2008-12-05",2431.6,2431.6,2431.6,2431.6,0],["2008-12-08",2338.07,2338.07,2314.69,2314.69,320],["2008-12-09",2244.55,2244.55,2244.55,2244.55,830],["2008-12-10",2314.69,2314.69,2267.93,2267.93,1020],["2008-12-11",2174.41,2174.41,2174.41,2174.41,5150],["2008-12-12",2244.55,2244.55,2244.55,2244.55,110],["2008-12-15",2338.07,2338.07,2338.07,2338.07,410],["2008-12-16",2408.22,2408.22,2221.17,2221.17,500],["2008-12-17",2291.31,2291.31,2291.31,2291.31,70],["2008-12-18",2244.55,2267.93,2244.55,2267.93,240],["2008-12-19",2267.93,2267.93,2221.17,2221.17,1020],["2008-12-22",2291.31,2291.31,2291.31,2291.31,10],["2008-12-23",2384.84,2384.84,2384.84,2384.84,10],["2008-12-24",2267.93,2267.93,2267.93,2267.93,5600],["2008-12-25",2221.17,2221.17,2174.41,2174.41,7440],["2008-12-26",2174.41,2267.93,2104.27,2267.93,2380],["2008-12-29",2174.41,2174.41,2174.41,2174.41,150],["2008-12-30",2104.27,2267.93,2104.27,2267.93,50],["2008-12-31",2174.41,2174.41,2174.41,2174.41,1440],["2009-01-02",2221.17,2221.17,2127.65,2127.65,1010],["2009-01-05",2057.5,2197.79,2057.5,2104.27,230],["2009-01-06",2080.89,2174.41,2080.89,2174.41,3200],["2009-01-07",2267.93,2267.93,2197.79,2221.17,3010],["2009-01-08",2127.65,2291.31,2127.65,2291.31,1940],["2009-01-09",2338.07,2338.07,2338.07,2338.07,110],["2009-01-12",2221.17,2221.17,2221.17,2221.17,100],["2009-01-13",2314.69,2314.69,2267.93,2314.69,8800],["2009-01-14",2384.84,2384.84,2384.84,2384.84,1000],["2009-01-15",2408.22,2408.22,2384.84,2384.84,530],["2009-01-16",2267.93,2361.45,2267.93,2267.93,1920],["2009-01-19",2314.69,2314.69,2197.79,2197.79,1600],["2009-01-20",2221.17,2291.31,2221.17,2291.31,4670],["2009-01-21",2338.07,2338.07,2338.07,2338.07,200],["2009-01-22",2221.17,2361.45,2221.17,2361.45,1020],["2009-01-23",2384.84,2384.84,2338.07,2338.07,310],["2009-02-02",2338.07,2338.07,2338.07,2338.07,0],["2009-02-03",2338.07,2338.07,2338.07,2338.07,0],["2009-02-04",2291.31,2338.07,2291.31,2338.07,1830],["2009-02-05",2267.93,2267.93,2267.93,2267.93,890],["2009-02-06",2267.93,2338.07,2267.93,2314.69,620],["2009-02-09",2314.69,2384.84,2314.69,2314.69,2210],["2009-02-10",2314.69,2361.45,2314.69,2361.45,2040],["2009-02-11",2338.07,2338.07,2291.31,2314.69,1380],["2009-02-12",2314.69,2314.69,2267.93,2267.93,1860],["2009-02-13",2267.93,2314.69,2267.93,2267.93,1200],["2009-02-16",2267.93,2361.45,2267.93,2361.45,510],["2009-02-17",2267.93,2314.69,2267.93,2314.69,20],["2009-02-18",2314.69,2338.07,2314.69,2314.69,3590],["2009-02-19",2408.22,2408.22,2338.07,2338.07,510],["2009-02-20",2221.17,2221.17,2221.17,2221.17,10],["2009-02-23",2267.93,2267.93,2244.55,2244.55,3000],["2009-02-24",2221.17,2267.93,2221.17,2267.93,2450],["2009-02-25",2338.07,2338.07,2338.07,2338.07,20],["2009-02-26",2338.07,2338.07,2338.07,2338.07,0],["2009-02-27",2338.07,2338.07,2338.07,2338.07,5300],["2009-03-02",2338.07,2338.07,2338.07,2338.07,1010],["2009-03-03",2314.69,2314.69,2314.69,2314.69,1100],["2009-03-04",2338.07,2338.07,2291.31,2338.07,5180],["2009-03-05",2338.07,2338.07,2338.07,2338.07,2010],["2009-03-06",2338.07,2454.98,2338.07,2454.98,3370],["2009-03-09",2338.07,2431.6,2338.07,2431.6,510],["2009-03-10",2431.6,2431.6,2431.6,2431.6,1020],["2009-03-11",2501.74,2501.74,2431.6,2431.6,2620],["2009-03-12",2431.6,2454.98,2431.6,2431.6,7020],["2009-03-13",2506.8,2506.8,2456.66,2481.73,10310],["2009-03-16",2506.8,2556.94,2506.8,2556.94,3230],["2009-03-17",2506.8,2556.94,2506.8,2556.94,420],["2009-03-18",2506.8,2607.07,2506.8,2506.8,7330],["2009-03-19",2506.8,2506.8,2506.8,2506.8,1980],["2009-03-20",2506.8,2582.0,2506.8,2582.0,4620],["2009-03-23",2531.87,2582.0,2531.87,2582.0,210],["2009-03-24",2632.14,2632.14,2632.14,2632.14,500],["2009-03-25",2632.14,2632.14,2632.14,2632.14,30],["2009-03-26",2506.8,2506.8,2506.8,2506.8,200],["2009-03-27",2506.8,2556.94,2481.73,2556.94,5430],["2009-03-30",2556.94,2556.94,2556.94,2556.94,1010],["2009-03-31",2556.94,2556.94,2531.87,2531.87,10320],["2009-04-01",2556.94,2632.14,2531.87,2632.14,9660],["2009-04-02",2632.14,2632.14,2582.0,2582.0,4460],["2009-04-03",2582.0,2657.21,2582.0,2657.21,9120],["2009-04-07",2582.0,2657.21,2582.0,2657.21,6820],["2009-04-08",2582.0,2657.21,2556.94,2657.21,4700],["2009-04-09",2657.21,2757.48,2657.21,2732.41,2480],["2009-04-10",2807.62,2832.68,2707.34,2832.68,2910],["2009-04-13",2958.02,2958.02,2882.82,2958.02,8670],["2009-04-14",3008.16,3083.36,3008.16,3058.3,9940],["2009-04-15",2907.89,3008.16,2907.89,3008.16,1490],["2009-04-16",2857.75,2857.75,2857.75,2857.75,1010],["2009-04-17",2782.55,2958.02,2732.41,2958.02,3010],["2009-04-20",2832.68,2832.68,2832.68,2832.68,6710],["2009-04-21",2707.34,2707.34,2707.34,2707.34,300],["2009-04-22",2607.07,2607.07,2607.07,2607.07,400],["2009-04-23",2707.34,2732.41,2632.14,2707.34,6770],["2009-04-24",2807.62,2807.62,2632.14,2632.14,20],["2009-04-27",2757.48,2757.48,2607.07,2607.07,2650],["2009-04-28",2682.28,2682.28,2657.21,2657.21,1510],["2009-04-29",2782.55,2782.55,2782.55,2782.55,8330],["2009-05-04",2907.89,2907.89,2907.89,2907.89,1880],["2009-05-05",3033.23,3033.23,2782.55,2782.55,14380],["2009-05-06",2882.82,2882.82,2757.48,2757.48,1450],["2009-05-07",2882.82,2882.82,2882.82,2882.82,2400],["2009-05-08",2882.82,2882.82,2832.68,2882.82,720],["2009-05-11",2807.62,2857.75,2807.62,2857.75,12080],["2009-05-12",2958.02,2958.02,2857.75,2857.75,2050],["2009-05-13",2983.09,2983.09,2882.82,2907.89,19450],["2009-05-14",2907.89,3008.16,2907.89,2983.09,1100],["2009-05-15",3008.16,3108.43,3008.16,3108.43,11400],["2009-05-18",3108.43,3258.84,3058.3,3258.84,3730],["2009-05-19",3258.84,3409.25,3258.84,3409.25,12650],["2009-05-20",3258.84,3559.66,3258.84,3559.66,24900],["2009-05-21",3685.0,3685.0,3384.18,3634.86,10970],["2009-05-22",3459.38,3484.45,3459.38,3459.38,15700],["2009-05-25",3384.18,3609.79,3384.18,3584.72,18940],["2009-05-26",3534.59,3634.86,3484.45,3584.72,8610],["2009-05-27",3584.72,3735.13,3509.52,3509.52,18320],["2009-05-28",3509.52,3534.59,3359.11,3534.59,9500],["2009-05-29",3534.59,3685.0,3384.18,3685.0,4500],["2009-06-01",3634.86,3710.06,3509.52,3710.06,14400],["2009-06-02",3760.2,3885.54,3760.2,3835.4,13860],["2009-06-03",3659.93,3810.34,3659.93,3659.93,18790],["2009-06-12",3935.68,3935.68,3935.68,3935.68,2800],["2009-06-15",4186.36,4186.36,4186.36,4186.36,11800],["2009-06-16",4462.11,4462.11,3910.61,3960.74,16400],["2009-06-17",4010.88,4211.43,3785.27,4136.22,19100],["2009-06-18",4010.88,4061.02,4010.88,4061.02,9600],["2009-06-19",4186.36,4186.36,4186.36,4186.36,100],["2009-06-22",3910.61,3910.61,3910.61,3910.61,100],["2009-06-23",3910.61,3910.61,3910.61,3910.61,0],["2009-06-24",3659.93,3985.81,3659.93,3910.61,3900],["2009-06-25",4111.15,4111.15,3609.79,3609.79,1100],["2009-06-26",3910.61,3910.61,3659.93,3760.2,8200],["2009-06-29",3634.86,3634.86,3609.79,3609.79,900],["2009-06-30",3359.11,3459.38,3359.11,3359.11,6000],["2009-07-01",3133.5,3584.72,3133.5,3584.72,2200],["2009-07-02",3384.18,3384.18,3008.16,3384.18,2500],["2009-07-03",3359.11,3509.52,3359.11,3509.52,3200],["2009-07-06",3634.86,3710.06,3634.86,3710.06,5900],["2009-07-07",3935.68,3935.68,3935.68,3935.68,100],["2009-07-08",3685.0,3910.61,3685.0,3885.54,2600],["2009-07-09",4035.95,4035.95,3860.47,3860.47,2400],["2009-07-10",3960.74,4261.56,3735.13,4061.02,12900],["2009-07-13",3885.54,3885.54,3785.27,3785.27,300],["2009-07-14",4035.95,4061.02,4010.88,4010.88,1600],["2009-07-15",4136.22,4261.56,3785.27,4111.15,10200],["2009-07-16",4261.56,4261.56,4261.56,4261.56,100],["2009-07-17",3985.81,3985.81,3985.81,3985.81,500],["2009-07-20",4261.56,4261.56,4010.88,4010.88,18200],["2009-07-21",4386.9,4386.9,4086.08,4261.56,8700],["2009-07-22",4261.56,4261.56,4186.36,4186.36,8200],["2009-07-23",4487.17,4487.17,4010.88,4136.22,14800],["2009-07-24",4386.9,4487.17,4211.43,4411.97,27300],["2009-07-27",4512.24,4512.24,4086.08,4086.08,16600],["2009-07-28",3960.74,3960.74,3910.61,3910.61,12300],["2009-07-29",4136.22,4136.22,3910.61,3910.61,2100],["2009-07-30",3760.2,4111.15,3760.2,3860.47,6400],["2009-07-31",3760.2,4111.15,3760.2,4111.15,22900],["2009-08-03",4386.9,4386.9,3910.61,4010.88,2800],["2009-08-04",4136.22,4136.22,4010.88,4010.88,200],["2009-08-05",4211.43,4211.43,4010.88,4111.15,5100],["2009-08-06",4061.02,4111.15,4010.88,4010.88,12500],["2009-08-07",4111.15,4111.15,4111.15,4111.15,2100],["2009-08-10",4035.95,4186.36,4010.88,4186.36,5400],["2009-08-11",4261.56,4311.7,4061.02,4061.02,10700],["2009-08-12",4211.43,4211.43,4061.02,4086.08,28900],["2009-08-13",4086.08,4086.08,3960.74,4010.88,24000],["2009-08-14",4111.15,4111.15,4010.88,4086.08,7000],["2009-08-17",4111.15,4111.15,4010.88,4010.88,5900],["2009-08-18",4010.88,4010.88,4010.88,4010.88,2200],["2009-08-19",3960.74,4086.08,3960.74,4086.08,1600],["2009-08-20",4061.02,4061.02,4010.88,4061.02,16600],["2009-08-21",4086.08,4086.08,4061.02,4061.02,8100],["2009-08-24",4035.95,4086.08,4035.95,4086.08,5000],["2009-08-25",4010.88,4035.95,4010.88,4035.95,1200],["2009-08-26",4035.95,4136.22,4035.95,4061.02,11800],["2009-08-27",4136.22,4136.22,4061.02,4086.08,10100],["2009-08-28",4086.08,4136.22,4086.08,4136.22,9900],["2009-08-31",4386.9,4386.9,4361.83,4386.9,32800],["2009-09-01",4411.97,4487.17,4386.9,4462.11,23300],["2009-09-03",4136.22,4537.31,4136.22,4411.97,25400],["2009-09-04",4336.77,4411.97,4336.77,4336.77,14200],["2009-09-07",4437.04,4437.04,4186.36,4261.56,2800],["2009-09-08",4236.49,4336.77,4236.49,4236.49,29500],["2009-09-09",4336.77,4336.77,4286.63,4336.77,11200],["2009-09-10",4386.9,4462.11,4361.83,4411.97,12300],["2009-09-11",4612.51,4612.51,4487.17,4487.17,5200],["2009-09-14",4512.24,4662.65,4512.24,4662.65,22100],["2009-09-15",4637.58,4687.72,4637.58,4687.72,8300],["2009-09-16",4662.65,4888.26,4662.65,4762.92,24400],["2009-09-17",4963.47,4963.47,4712.79,4762.92,10700],["2009-09-18",4838.13,4838.13,4762.92,4838.13,3500],["2009-09-21",4863.19,4863.19,4762.92,4787.99,20500],["2009-09-22",5013.6,5138.94,4963.47,5138.94,58700],["2009-09-23",5464.83,5464.83,5264.28,5464.83,32800],["2009-09-24",5815.78,5815.78,5565.1,5815.78,47500],["2009-09-25",5890.98,6141.66,5890.98,6141.66,51700],["2009-09-28",6392.34,6392.34,5916.05,5916.05,32500],["2009-09-29",6016.32,6141.66,5615.23,5665.37,29700],["2009-09-30",5540.03,5765.64,5514.96,5765.64,9600],["2009-10-01",5765.64,5815.78,5665.37,5665.37,12600],["2009-10-02",5439.76,5464.83,5339.49,5464.83,19000],["2009-10-05",5314.42,5414.69,5264.28,5389.62,14600],["2009-10-06",5439.76,5514.96,5314.42,5514.96,9300],["2009-10-07",5489.89,5715.51,5464.83,5640.3,24100],["2009-10-08",5642.66,5773.88,5642.66,5642.66,2100],["2009-10-09",5642.66,5773.88,5642.66,5668.9,18700],["2009-10-12",5773.88,6062.57,5773.88,6062.57,46900],["2009-10-13",6377.51,6377.51,5983.84,5983.84,18700],["2009-10-14",6036.33,6298.78,5931.35,6193.8,28000],["2009-10-15",6298.78,6587.47,6298.78,6587.47,101400],["2009-10-16",6954.9,6954.9,6954.9,6954.9,92100],["2009-10-19",7427.31,7427.31,7427.31,7427.31,46500],["2009-10-20",7925.96,7925.96,7348.57,7899.72,103700],["2009-10-21",7925.96,7925.96,7348.57,7374.82,55900],["2009-10-22",7348.57,7348.57,6981.15,7217.35,28700],["2009-10-23",6771.19,7138.61,6744.94,6849.92,60600],["2009-10-26",6823.68,7033.64,6613.72,6666.21,21100],["2009-10-27",6823.68,6823.68,6377.51,6692.45,6900],["2009-10-28",6928.66,7059.88,6797.43,7059.88,26000],["2009-10-29",7086.13,7086.13,6456.25,6744.94,14600],["2009-10-30",7243.59,7243.59,6771.19,6954.9,13300],["2009-11-02",6482.49,6482.49,6456.25,6456.25,13700],["2009-11-03",6036.33,6430.0,6010.08,6010.08,18400],["2009-11-04",6298.78,6298.78,5642.66,5773.88,6800],["2009-11-05",6036.33,6220.04,5957.59,6220.04,9200],["2009-11-06",6534.98,6534.98,6141.31,6141.31,9100],["2009-11-09",6561.23,6561.23,5957.59,5957.59,14900],["2009-11-10",6036.33,6036.33,5563.92,5590.17,25800],["2009-11-11",5590.17,5957.59,5590.17,5852.61,14600],["2009-11-12",6010.08,6010.08,5773.88,5983.84,5300],["2009-11-13",5537.68,5983.84,5537.68,5721.39,3600],["2009-11-16",5983.84,5983.84,5668.9,5668.9,600],["2009-11-17",5905.1,5905.1,5668.9,5773.88,10900],["2009-11-18",5773.88,5905.1,5721.39,5905.1,5200],["2009-11-19",5878.86,6062.57,5878.86,6062.57,9300],["2009-11-20",5931.35,5931.35,5905.1,5905.1,2200],["2009-11-23",5695.14,5721.39,5616.41,5642.66,8500],["2009-11-24",5590.17,5590.17,5458.94,5458.94,9800],["2009-11-25",5380.21,5931.35,5196.49,5642.66,3700],["2009-11-26",4986.53,4986.53,4960.29,4960.29,5700],["2009-11-27",4645.35,5144.0,4645.35,5117.76,7000],["2009-11-30",5039.02,5091.51,5039.02,5091.51,2400],["2009-12-01",5432.7,5432.7,5248.98,5248.98,3500],["2009-12-02",5773.88,5773.88,5406.45,5721.39,2800],["2009-12-03",5380.21,5380.21,5327.72,5327.72,4900],["2009-12-04",5248.98,5248.98,5248.98,5248.98,500],["2009-12-07",5380.21,5380.21,5380.21,5380.21,100],["2009-12-08",5511.43,5511.43,5039.02,5039.02,3600],["2009-12-09",4750.33,4750.33,4724.08,4724.08,10900],["2009-12-10",4487.88,4487.88,4435.39,4435.39,5500],["2009-12-11",4356.65,4356.65,4199.19,4199.19,11100],["2009-12-14",4592.86,4592.86,4566.61,4592.86,2400],["2009-12-15",4592.86,4592.86,4592.86,4592.86,100],["2009-12-16",4724.08,4724.08,4461.63,4461.63,700],["2009-12-17",4461.63,4592.86,4461.63,4540.37,5400],["2009-12-18",4724.08,4724.08,4619.1,4619.1,6500],["2009-12-21",4934.04,5039.02,4907.8,5039.02,6500],["2009-12-22",4724.08,4776.57,4724.08,4750.33,1600],["2009-12-23",4619.1,4960.29,4619.1,4960.29,700],["2009-12-24",4855.31,4986.53,4855.31,4986.53,2200],["2009-12-25",4934.04,5196.49,4934.04,5196.49,8000],["2009-12-28",5327.72,5327.72,4960.29,4986.53,5700],["2009-12-29",4855.31,4855.31,4724.08,4724.08,3900],["2009-12-30",4986.53,4986.53,4986.53,4986.53,100],["2009-12-31",5222.74,5222.74,4829.06,4829.06,3300],["2010-01-04",5117.76,5248.98,4934.04,5248.98,26000],["2010-01-05",5485.19,5485.19,5353.96,5406.45,16500],["2010-01-06",5642.66,5747.63,5642.66,5747.63,5100],["2010-01-07",5905.1,5905.1,5301.47,5301.47,700],["2010-01-08",5301.47,5511.43,5275.23,5275.23,8600],["2010-01-11",5248.98,5485.19,5065.27,5485.19,11100],["2010-01-12",5485.19,5485.19,5039.02,5065.27,2600],["2010-01-13",5458.94,5458.94,4986.53,4986.53,5600],["2010-01-14",5248.98,5380.21,5144.0,5248.98,6100],["2010-01-15",4986.53,5039.02,4986.53,5039.02,3200],["2010-01-18",5327.72,5353.96,4986.53,4986.53,2000],["2010-01-19",5248.98,5248.98,5248.98,5248.98,100],["2010-01-20",4907.8,5248.98,4907.8,5248.98,1300],["2010-01-21",5432.7,5432.7,4986.53,4986.53,800],["2010-01-22",4986.53,5117.76,4986.53,5039.02,6600],["2010-01-25",5039.02,5039.02,4986.53,4986.53,1300],["2010-01-26",5065.27,5170.25,5065.27,5170.25,200],["2010-01-27",5012.78,5012.78,4907.8,4907.8,2900],["2010-01-28",5091.51,5091.51,4934.04,4934.04,1100],["2010-01-29",4724.08,4934.04,4724.08,4724.08,9500],["2010-02-01",4881.55,4881.55,4776.57,4776.57,1500],["2010-02-02",4802.82,4802.82,4671.59,4750.33,4200],["2010-02-03",4697.84,4776.57,4697.84,4776.57,3000],["2010-02-04",5039.02,5039.02,4776.57,4776.57,200],["2010-02-05",4750.33,4750.33,4671.59,4671.59,8400],["2010-02-08",4907.8,4907.8,4724.08,4829.06,700],["2010-02-09",4724.08,4724.08,4592.86,4592.86,1000],["2010-02-10",4934.04,4934.04,4934.04,4934.04,100],["2010-02-11",4907.8,4907.8,4907.8,4907.8,200],["2010-02-12",4907.8,4934.04,4907.8,4907.8,2000],["2010-02-22",4881.55,4881.55,4881.55,4881.55,700],["2010-02-23",4986.53,4986.53,4881.55,4881.55,3000],["2010-02-24",4907.8,4907.8,4907.8,4907.8,0],["2010-02-25",5091.51,5091.51,4881.55,4934.04,4000],["2010-02-26",4986.53,4986.53,4855.31,4855.31,2600],["2010-03-01",4986.53,5012.78,4986.53,5012.78,9000],["2010-03-02",4986.53,4986.53,4986.53,4986.53,2000],["2010-03-03",4986.53,5117.76,4986.53,5065.27,4500],["2010-03-04",5222.74,5222.74,5012.78,5012.78,3400],["2010-03-05",4934.04,5065.27,4907.8,5065.27,7800],["2010-03-08",5196.49,5196.49,5144.0,5170.25,2100],["2010-03-09",5248.98,5248.98,5117.76,5117.76,1500],["2010-03-10",5353.96,5353.96,5065.27,5065.27,11100],["2010-03-11",5065.27,5117.76,5065.27,5117.76,5200],["2010-03-12",5065.27,5117.76,5065.27,5117.76,1300],["2010-03-15",5065.27,5301.47,5065.27,5301.47,16800],["2010-03-16",5301.47,5485.19,5196.49,5196.49,24300],["2010-03-17",5222.74,5485.19,5222.74,5248.98,10900],["2010-03-18",5432.7,5485.19,5275.23,5275.23,3200],["2010-03-19",5458.94,5458.94,5144.0,5432.7,15800],["2010-03-22",5537.68,5537.68,5432.7,5432.7,600],["2010-03-23",5563.92,5642.66,5248.98,5432.7,19200],["2010-03-24",5616.41,5616.41,5117.76,5458.94,500],["2010-03-25",5248.98,5248.98,5170.25,5170.25,11500],["2010-03-26",5327.72,5327.72,5327.72,5327.72,100],["2010-03-29",5275.23,5275.23,5248.98,5248.98,1600],["2010-03-30",5144.0,5144.0,5144.0,5144.0,3500],["2010-03-31",4934.04,5275.23,4934.04,5275.23,3200],["2010-04-01",5275.23,5275.23,5222.74,5248.98,1600],["2010-04-02",5091.51,5275.23,5091.51,5275.23,600],["2010-04-05",5327.72,5563.92,5222.74,5222.74,2400],["2010-04-06",5144.0,5248.98,5144.0,5248.98,2800],["2010-04-07",5248.98,5248.98,5248.98,5248.98,2500],["2010-04-08",5248.98,5248.98,5196.49,5248.98,4500],["2010-04-09",5248.98,5301.47,5196.49,5222.74,13700],["2010-04-12",5248.98,5380.21,5248.98,5248.98,6200],["2010-04-13",5301.47,5301.47,5117.76,5117.76,7400],["2010-04-14",5196.49,5196.49,5196.49,5196.49,8200],["2010-04-15",5248.98,5301.47,5248.98,5301.47,3300],["2010-04-16",5353.96,5353.96,5248.98,5248.98,5200],["2010-04-19",5248.98,5511.43,5248.98,5353.96,12400],["2010-04-20",5380.21,5747.63,5380.21,5747.63,37900],["2010-04-21",6036.33,6036.33,5773.88,6010.08,33200],["2010-04-22",6036.33,6036.33,5563.92,5590.17,39500],["2010-04-26",5721.39,5905.1,5485.19,5590.17,10400],["2010-04-27",5537.68,5747.63,5537.68,5747.63,3200],["2010-04-28",5695.14,5695.14,5590.17,5590.17,12200],["2010-04-29",5642.66,5826.37,5642.66,5695.14,8700],["2010-05-04",5695.14,5957.59,5695.14,5773.88,13400],["2010-05-05",5773.88,5773.88,5511.43,5616.41,18400],["2010-05-06",5537.68,5923.38,5537.68,5923.38,34400],["2010-05-07",6061.14,6116.24,5785.63,6116.24,35300],["2010-05-10",5923.38,5923.38,5730.53,5730.53,7300],["2010-05-11",5785.63,5840.73,5702.98,5730.53,9200],["2010-05-12",5923.38,6061.14,5592.78,5620.33,15800],["2010-05-13",5537.68,5537.68,5510.12,5510.12,4600],["2010-05-14",5510.12,5510.12,5510.12,5510.12,3100],["2010-05-17",5647.88,5647.88,5399.92,5399.92,16200],["2010-05-18",5179.52,5537.68,5179.52,5537.68,20800],["2010-05-19",5069.31,5565.23,4931.56,4986.66,8700],["2010-05-20",4793.81,5344.82,4793.81,5317.27,18800],["2010-05-21",5344.82,5344.82,5344.82,5344.82,100],["2010-05-24",5372.37,5372.37,5096.87,5234.62,2300],["2010-05-25",5262.17,5262.17,5262.17,5262.17,0],["2010-05-26",5041.76,5234.62,5041.76,5234.62,2000],["2010-05-27",5096.87,5207.07,5096.87,5207.07,2700],["2010-05-28",5234.62,5510.12,5234.62,5510.12,14900],["2010-05-31",5620.33,5620.33,5620.33,5620.33,100],["2010-06-01",5372.37,5372.37,5289.72,5289.72,2400],["2010-06-02",5317.27,5317.27,5317.27,5317.27,0],["2010-06-03",5510.12,5510.12,5510.12,5510.12,100],["2010-06-04",5179.52,5482.57,5179.52,5482.57,3600],["2010-06-07",5234.62,5234.62,5234.62,5234.62,200],["2010-06-08",5096.87,5124.42,5096.87,5124.42,5400],["2010-06-09",5455.02,5455.02,5455.02,5455.02,100],["2010-06-10",5179.52,5234.62,5179.52,5207.07,1000],["2010-06-11",5207.07,5372.37,5179.52,5234.62,4600],["2010-06-14",5234.62,5234.62,5234.62,5234.62,3000],["2010-06-15",5372.37,5372.37,5234.62,5234.62,2900],["2010-06-16",5427.47,5427.47,5234.62,5317.27,400],["2010-06-17",5289.72,5289.72,5289.72,5289.72,900],["2010-06-18",4959.11,5317.27,4959.11,5317.27,1800],["2010-06-21",5482.57,5482.57,5482.57,5482.57,1800],["2010-06-22",5234.62,5234.62,5234.62,5234.62,2],["2010-06-23",5234.62,5234.62,5234.62,5234.62,300],["2010-06-24",5482.57,5482.57,5234.62,5234.62,8200],["2010-06-25",5289.72,5289.72,5124.42,5124.42,14100],["2010-06-28",5234.62,5262.17,5179.52,5179.52,6100],["2010-06-29",5096.87,5372.37,5096.87,5372.37,1300],["2010-06-30",5289.72,5289.72,5124.42,5151.97,4000],["2010-07-01",5317.27,5317.27,5179.52,5179.52,1100],["2010-07-02",5234.62,5234.62,5234.62,5234.62,5300],["2010-07-05",5234.62,5234.62,5234.62,5234.62,1000],["2010-07-06",5234.62,5234.62,5234.62,5234.62,2000],["2010-07-07",5179.52,5179.52,5179.52,5179.52,1000],["2010-07-08",5234.62,5234.62,5151.97,5151.97,1500],["2010-07-09",5179.52,5179.52,5179.52,5179.52,0],["2010-07-12",5124.42,5151.97,5124.42,5151.97,600],["2010-07-13",5151.97,5151.97,5151.97,5151.97,1300],["2010-07-14",5179.52,5179.52,5179.52,5179.52,100],["2010-07-15",5179.52,5262.17,5179.52,5234.62,1500],["2010-07-16",5289.72,5289.72,5179.52,5179.52,900],["2010-07-19",5234.62,5482.57,5234.62,5482.57,3100],["2010-07-20",5372.37,5427.47,5234.62,5234.62,10500],["2010-07-21",5289.72,5317.27,5262.17,5262.17,19800],["2010-07-22",5234.62,5234.62,5124.42,5124.42,6100],["2010-07-23",5372.37,5372.37,5151.97,5179.52,16000],["2010-07-26",5179.52,5289.72,5179.52,5179.52,3900],["2010-07-27",5510.12,5537.68,5262.17,5344.82,10800],["2010-07-28",5647.88,5647.88,5289.72,5510.12,7800],["2010-07-29",5455.02,5455.02,5151.97,5151.97,3600],["2010-07-30",5262.17,5262.17,5151.97,5207.07,10700],["2010-08-02",5207.07,5207.07,5207.07,5207.07,500],["2010-08-03",5427.47,5427.47,5124.42,5124.42,6200],["2010-08-04",5069.31,5069.31,4959.11,4959.11,2800],["2010-08-05",5317.27,5317.27,5014.21,5014.21,1200],["2010-08-06",4876.46,5207.07,4876.46,5207.07,600],["2010-08-09",5317.27,5317.27,5179.52,5179.52,2100],["2010-08-10",4904.01,4904.01,4904.01,4904.01,1200],["2010-08-11",5151.97,5151.97,4959.11,4959.11,1100],["2010-08-12",5289.72,5289.72,4656.06,4656.06,9300],["2010-08-13",4793.81,4793.81,4656.06,4656.06,3600],["2010-08-16",5014.21,5014.21,5014.21,5014.21,100],["2010-08-17",5317.27,5317.27,5317.27,5317.27,100],["2010-08-18",5482.57,5482.57,4959.11,4959.11,6800],["2010-08-19",5207.07,5207.07,4628.5,4656.06,7700],["2010-08-20",4959.11,4959.11,4545.85,4628.5,6800],["2010-08-23",4904.01,4904.01,4545.85,4545.85,1000],["2010-08-24",4876.46,4876.46,4325.45,4353.0,9200],["2010-08-25",4683.61,4683.61,4380.55,4380.55,3000],["2010-08-26",4628.5,4628.5,4628.5,4628.5,100],["2010-08-27",4353.0,4380.55,4325.45,4325.45,6500],["2010-08-30",4628.5,4656.06,4628.5,4656.06,11700],["2010-08-31",4656.06,4683.61,4656.06,4683.61,2000],["2010-09-01",4628.5,4628.5,4380.55,4380.55,8700],["2010-09-06",4490.75,4490.75,4408.1,4463.2,9000],["2010-09-07",4435.65,4463.2,4408.1,4463.2,8300],["2010-09-08",4711.16,4711.16,4600.95,4628.5,6500],["2010-09-09",4600.95,4656.06,4600.95,4656.06,5000],["2010-09-10",4490.75,4600.95,4435.65,4435.65,7200],["2010-09-13",4573.4,4573.4,4573.4,4573.4,100],["2010-09-14",4408.1,4408.1,4270.35,4270.35,33600],["2010-09-15",4353.0,4408.1,4160.14,4408.1,25000],["2010-09-16",4297.9,4463.2,4297.9,4463.2,6400],["2010-09-17",4628.5,4656.06,4573.4,4573.4,700],["2010-09-20",4628.5,4628.5,4628.5,4628.5,100],["2010-09-21",4408.1,4408.1,4353.0,4353.0,14500],["2010-09-22",4408.1,4408.1,4325.45,4325.45,4000],["2010-09-23",4380.55,4380.55,4380.55,4380.55,0],["2010-09-24",4132.59,4353.0,4132.59,4325.45,6000],["2010-09-27",4380.55,4380.55,4325.45,4325.45,3200],["2010-09-28",4408.1,4408.1,4408.1,4408.1,100],["2010-09-29",4408.1,4408.1,4160.14,4187.69,3100],["2010-09-30",4187.69,4187.69,4160.14,4187.69,4200],["2010-10-01",4187.69,4215.25,4187.69,4215.25,1300],["2010-10-04",4187.69,4187.69,4187.69,4187.69,2100],["2010-10-05",4105.04,4105.04,4022.39,4022.39,800],["2010-10-06",4242.8,4242.8,4242.8,4242.8,100],["2010-10-07",4297.9,4297.9,4215.25,4297.9,5100],["2010-10-08",4297.9,4353.0,4297.9,4297.9,11600],["2010-10-11",4242.8,4242.8,4215.25,4215.25,3000],["2010-10-12",4270.35,4325.45,4215.25,4270.35,16600],["2010-10-13",4049.94,4215.25,4049.94,4160.14,4600],["2010-10-14",4187.69,4187.69,4187.69,4187.69,2400],["2010-10-15",4187.69,4187.69,4187.69,4187.69,0],["2010-10-18",4187.69,4187.69,4187.69,4187.69,0],["2010-10-19",3985.53,4043.29,3927.77,3927.77,3500],["2010-10-20",3956.65,3956.65,3956.65,3956.65,0],["2010-10-21",3956.65,3985.53,3956.65,3985.53,2500],["2010-10-22",3927.77,3927.77,3927.77,3927.77,100],["2010-10-25",4129.93,4129.93,4129.93,4129.93,100],["2010-10-26",4043.29,4043.29,4043.29,4043.29,1100],["2010-10-27",4043.29,4043.29,4043.29,4043.29,0],["2010-10-28",3927.77,3927.77,3870.01,3870.01,1200],["2010-10-29",4129.93,4129.93,4129.93,4129.93,400],["2010-11-01",4129.93,4129.93,4129.93,4129.93,0],["2010-11-02",3841.13,3841.13,3841.13,3841.13,500],["2010-11-03",3841.13,3841.13,3841.13,3841.13,0],["2010-11-04",3841.13,3841.13,3841.13,3841.13,0],["2010-11-05",3754.49,4101.05,3754.49,4043.29,400],["2010-11-08",4129.93,4129.93,4129.93,4129.93,100],["2010-11-09",4360.98,4360.98,4360.98,4360.98,100],["2010-11-10",4447.62,4447.62,4447.62,4447.62,100],["2010-11-11",4158.81,4158.81,4158.81,4158.81,300],["2010-11-12",4274.34,4274.34,3870.01,3870.01,1700],["2010-11-15",4129.93,4129.93,3638.96,3667.84,4400],["2010-11-16",3898.89,3898.89,3436.8,3465.68,5900],["2010-11-17",3610.08,3610.08,3610.08,3610.08,100],["2010-11-18",3841.13,3841.13,3754.49,3841.13,1100],["2010-11-19",4072.17,4072.17,3754.49,3754.49,900],["2010-11-22",3754.49,3754.49,3523.44,3523.44,11800],["2010-11-23",3610.08,3725.6,3610.08,3725.6,2500],["2010-11-24",3465.68,3465.68,3465.68,3465.68,1000],["2010-11-25",3696.72,3696.72,3696.72,3696.72,2900],["2010-11-26",3696.72,3696.72,3696.72,3696.72,4500],["2010-11-29",3581.2,3725.6,3581.2,3725.6,400],["2010-11-30",3927.77,3927.77,3696.72,3783.37,6300],["2010-12-01",3927.77,4072.17,3898.89,4072.17,15100],["2010-12-02",4216.58,4245.46,4216.58,4245.46,11400],["2010-12-03",4332.1,4389.86,4245.46,4389.86,2300],["2010-12-06",4303.22,4332.1,4043.29,4043.29,5700],["2010-12-07",4014.41,4187.69,4014.41,4101.05,15100],["2010-12-08",4216.58,4216.58,3841.13,3898.89,16600],["2010-12-09",3783.37,3783.37,3783.37,3783.37,5000],["2010-12-10",4043.29,4043.29,4043.29,4043.29,100],["2010-12-13",4101.05,4101.05,4101.05,4101.05,2000],["2010-12-14",3870.01,3870.01,3841.13,3841.13,4500],["2010-12-15",3841.13,3841.13,3841.13,3841.13,1000],["2010-12-16",4043.29,4043.29,4043.29,4043.29,100],["2010-12-17",3783.37,4303.22,3783.37,4303.22,200],["2010-12-20",4274.34,4274.34,4274.34,4274.34,2000],["2010-12-21",4274.34,4274.34,4274.34,4274.34,0],["2010-12-22",4072.17,4072.17,4072.17,4072.17,1000],["2010-12-23",4072.17,4072.17,4072.17,4072.17,0],["2010-12-24",4072.17,4072.17,4072.17,4072.17,0],["2010-12-27",4187.69,4187.69,4187.69,4187.69,100],["2010-12-28",3898.89,3927.77,3898.89,3898.89,51000],["2010-12-29",3927.77,4043.29,3927.77,4043.29,2000],["2010-12-30",4187.69,4187.69,4187.69,4187.69,2000],["2010-12-31",3927.77,3927.77,3927.77,3927.77,10000],["2011-01-04",4043.29,4043.29,4014.41,4014.41,6300],["2011-01-05",3985.53,3985.53,3956.65,3956.65,1900],["2011-01-06",3985.53,4014.41,3985.53,4014.41,3500],["2011-01-07",3985.53,3985.53,3985.53,3985.53,0],["2011-01-10",4043.29,4043.29,4043.29,4043.29,2000],["2011-01-11",3985.53,3985.53,3985.53,3985.53,1400],["2011-01-12",3985.53,3985.53,3985.53,3985.53,2400],["2011-01-13",4158.81,4158.81,4158.81,4158.81,200],["2011-01-14",3898.89,4043.29,3898.89,3927.77,3200],["2011-01-17",3985.53,3985.53,3927.77,3927.77,10600],["2011-01-18",3956.65,4043.29,3927.77,4043.29,10600],["2011-01-19",3956.65,3985.53,3956.65,3956.65,1400],["2011-01-20",3956.65,3956.65,3956.65,3956.65,0],["2011-01-21",3956.65,3956.65,3956.65,3956.65,0],["2011-01-24",3956.65,4014.41,3927.77,3927.77,8000],["2011-01-25",3927.77,3927.77,3927.77,3927.77,2000],["2011-01-26",4014.41,4014.41,3985.53,3985.53,1100],["2011-01-27",4043.29,4043.29,4043.29,4043.29,25000],["2011-01-28",4043.29,4043.29,3956.65,4014.41,7100],["2011-02-08",3956.65,3956.65,3956.65,3956.65,1700],["2011-02-09",3956.65,3956.65,3956.65,3956.65,2000],["2011-02-10",3956.65,3956.65,3725.6,3841.13,22500],["2011-02-11",3841.13,3841.13,3841.13,3841.13,5100],["2011-02-14",3870.01,3870.01,3870.01,3870.01,2000],["2011-02-15",3898.89,3898.89,3870.01,3870.01,5000],["2011-02-16",3870.01,3870.01,3870.01,3870.01,300],["2011-02-17",3841.13,3985.53,3841.13,3870.01,5000],["2011-02-18",3958.22,4110.46,3958.22,4110.46,3000],["2011-02-21",3958.22,4080.01,3958.22,4080.01,2000],["2011-02-22",4019.11,4019.11,4019.11,4019.11,0],["2011-02-23",3927.77,3927.77,3927.77,3927.77,100],["2011-02-24",3714.63,4171.35,3714.63,4171.35,7700],["2011-02-25",4110.46,4110.46,4110.46,4110.46,400],["2011-02-28",4110.46,4110.46,4110.46,4110.46,0],["2011-03-01",3836.43,3836.43,3836.43,3836.43,400],["2011-03-02",3836.43,3836.43,3836.43,3836.43,0],["2011-03-03",3897.32,3897.32,3897.32,3897.32,100],["2011-03-04",3927.77,3927.77,3927.77,3927.77,100],["2011-03-07",3927.77,3927.77,3927.77,3927.77,0],["2011-03-08",3927.77,3927.77,3927.77,3927.77,0],["2011-03-09",3653.74,3684.19,3653.74,3684.19,1100],["2011-03-10",3653.74,3684.19,3471.05,3471.05,2200],["2011-03-11",3592.84,3592.84,3592.84,3592.84,100],["2011-03-14",3836.43,3836.43,3836.43,3836.43,500],["2011-03-15",3653.74,3653.74,3592.84,3592.84,4000],["2011-03-16",3745.08,3745.08,3745.08,3745.08,100],["2011-03-17",3805.98,3805.98,3805.98,3805.98,200],["2011-03-18",3836.43,3836.43,3836.43,3836.43,200],["2011-03-21",3927.77,3927.77,3927.77,3927.77,200],["2011-03-22",3927.77,3927.77,3927.77,3927.77,0],["2011-03-23",4049.56,4049.56,3653.74,3988.66,2600],["2011-03-24",3714.63,3714.63,3684.19,3684.19,600],["2011-03-25",3714.63,3714.63,3714.63,3714.63,0],["2011-03-28",3714.63,3714.63,3714.63,3714.63,0],["2011-03-29",3714.63,3714.63,3714.63,3714.63,0],["2011-03-30",3501.5,3684.19,3471.05,3471.05,10700],["2011-03-31",3501.5,3501.5,3501.5,3501.5,1000],["2011-04-01",3501.5,3501.5,3501.5,3501.5,1300],["2011-04-04",3501.5,3501.5,3379.71,3440.6,4800],["2011-04-05",3592.84,3592.84,3440.6,3592.84,4700],["2011-04-06",3471.05,3471.05,3471.05,3471.05,1800],["2011-04-07",3471.05,3471.05,3318.81,3471.05,2200],["2011-04-08",3623.29,3623.29,3410.16,3410.16,1900],["2011-04-13",3471.05,3501.5,3440.6,3501.5,5000],["2011-04-14",3653.74,3653.74,3653.74,3653.74,2000],["2011-04-15",3471.05,3471.05,3471.05,3471.05,2200],["2011-04-18",3471.05,3471.05,3288.36,3349.26,3700],["2011-04-19",3349.26,3349.26,3349.26,3349.26,0],["2011-04-20",3349.26,3349.26,3349.26,3349.26,0],["2011-04-21",3410.16,3410.16,3349.26,3349.26,2100],["2011-04-22",3562.4,3562.4,3349.26,3349.26,3200],["2011-04-25",3349.26,3471.05,3349.26,3471.05,2200],["2011-04-26",3349.26,3349.26,3288.36,3288.36,3000],["2011-04-27",3471.05,3531.95,3471.05,3531.95,2000],["2011-04-28",3471.05,3471.05,3349.26,3410.16,5000],["2011-04-29",3471.05,3471.05,3410.16,3410.16,2800],["2011-05-04",3440.6,3440.6,3410.16,3440.6,2100],["2011-05-05",3440.6,3440.6,3227.47,3349.26,9400],["2011-05-06",3349.26,3349.26,3349.26,3349.26,1000],["2011-05-09",3349.26,3349.26,3349.26,3349.26,2600],["2011-05-10",3349.26,3349.26,3349.26,3349.26,1000],["2011-05-11",3257.92,3288.36,3166.57,3288.36,6000],["2011-05-12",3257.92,3349.26,3257.92,3349.26,1500],["2011-05-13",3379.71,3379.71,3379.71,3379.71,300],["2011-05-16",3166.57,3166.57,3166.57,3166.57,1000],["2011-05-17",3349.26,3349.26,3166.57,3166.57,1200],["2011-05-18",3197.02,3197.02,3197.02,3197.02,1500],["2011-05-19",3318.81,3318.81,3318.81,3318.81,1000],["2011-05-20",3197.02,3197.02,3166.57,3166.57,3300],["2011-05-23",3166.57,3166.57,3166.57,3166.57,100],["2011-05-24",3136.13,3166.57,3136.13,3166.57,2200],["2011-05-25",3044.78,3044.78,2953.44,2953.44,2300],["2011-05-26",3044.78,3044.78,3044.78,3044.78,0],["2011-05-27",3044.78,3197.02,3044.78,3197.02,6100],["2011-05-30",3105.68,3105.68,3105.68,3105.68,0],["2011-05-31",3105.68,3105.68,3105.68,3105.68,1000],["2011-06-01",3105.68,3105.68,3105.68,3105.68,3900],["2011-06-02",3197.02,3197.02,3197.02,3197.02,100],["2011-06-03",3197.02,3197.02,3197.02,3197.02,0],["2011-06-06",3227.47,3227.47,3227.47,3227.47,1000],["2011-06-07",3014.33,3014.33,3014.33,3014.33,500],["2011-06-08",3044.78,3044.78,3044.78,3044.78,500],["2011-06-09",3044.78,3044.78,3044.78,3044.78,0],["2011-06-10",3105.68,3105.68,3105.68,3105.68,2000],["2011-06-13",3105.68,3105.68,3105.68,3105.68,1000],["2011-06-14",3044.78,3044.78,3044.78,3044.78,400],["2011-06-15",3044.78,3044.78,3044.78,3044.78,0],["2011-06-16",2983.89,2983.89,2983.89,2983.89,800],["2011-06-17",2983.89,2983.89,2983.89,2983.89,0],["2011-06-20",2983.89,2983.89,2983.89,2983.89,0],["2011-06-21",3044.78,3044.78,3044.78,3044.78,2100],["2011-06-22",3044.78,3044.78,3044.78,3044.78,0],["2011-06-23",3044.78,3044.78,3044.78,3044.78,0],["2011-06-24",3044.78,3044.78,3044.78,3044.78,0],["2011-06-27",2831.65,2831.65,2831.65,2831.65,600],["2011-06-28",2648.96,2648.96,2648.96,2648.96,2200],["2011-06-29",2831.65,2831.65,2831.65,2831.65,100],["2011-06-30",2831.65,2831.65,2831.65,2831.65,0],["2011-07-01",2831.65,2831.65,2831.65,2831.65,1300],["2011-07-04",2740.3,2740.3,2740.3,2740.3,2000],["2011-07-05",2831.65,2831.65,2740.3,2740.3,1500],["2011-07-06",2922.99,2983.89,2922.99,2983.89,1900],["2011-07-07",2953.44,2953.44,2953.44,2953.44,0],["2011-07-08",2892.54,2892.54,2892.54,2892.54,1600],["2011-07-11",3044.78,3044.78,3044.78,3044.78,100],["2011-07-12",2892.54,2892.54,2892.54,2892.54,800],["2011-07-13",2892.54,2892.54,2892.54,2892.54,0],["2011-07-14",3075.23,3075.23,3075.23,3075.23,100],["2011-07-15",3105.68,3105.68,3105.68,3105.68,1100],["2011-07-18",3227.47,3227.47,3166.57,3166.57,1100],["2011-07-19",3166.57,3166.57,3166.57,3166.57,1000],["2011-07-20",3166.57,3166.57,3166.57,3166.57,1500],["2011-07-21",3105.68,3105.68,3105.68,3105.68,1000],["2011-07-22",3105.68,3105.68,3105.68,3105.68,1500],["2011-07-25",3105.68,3105.68,3105.68,3105.68,1400],["2011-07-26",3105.68,3105.68,3105.68,3105.68,0],["2011-07-27",3044.78,3044.78,3044.78,3044.78,1000],["2011-07-28",3044.78,3044.78,3044.78,3044.78,4000],["2011-07-29",3044.78,3044.78,3044.78,3044.78,0],["2011-08-01",3044.78,3044.78,3044.78,3044.78,1000],["2011-08-02",3044.78,3044.78,3044.78,3044.78,0],["2011-08-03",3044.78,3044.78,3044.78,3044.78,1000],["2011-08-04",3044.78,3044.78,3044.78,3044.78,1000],["2011-08-05",3044.78,3044.78,3044.78,3044.78,1000],["2011-08-08",3044.78,3044.78,3044.78,3044.78,0],["2011-08-09",3044.78,3044.78,3044.78,3044.78,0],["2011-08-10",3044.78,3044.78,3044.78,3044.78,1000],["2011-08-11",3014.33,3014.33,3014.33,3014.33,2000],["2011-08-12",3014.33,3014.33,2862.1,2862.1,4000],["2011-08-15",2740.3,2831.65,2740.3,2740.3,3300],["2011-08-16",2770.75,2770.75,2770.75,2770.75,0],["2011-08-17",2831.65,2862.1,2831.65,2862.1,5000],["2011-08-18",2892.54,2892.54,2892.54,2892.54,1300],["2011-08-19",2892.54,2892.54,2892.54,2892.54,2000],["2011-08-22",3044.78,3044.78,3014.33,3014.33,200],["2011-08-23",2892.54,2892.54,2892.54,2892.54,1000],["2011-08-24",2892.54,2892.54,2892.54,2892.54,1500],["2011-08-25",2770.75,2770.75,2770.75,2770.75,100],["2011-08-26",2770.75,2770.75,2770.75,2770.75,0],["2011-08-29",2770.75,2770.75,2770.75,2770.75,600],["2011-08-30",2892.54,2892.54,2892.54,2892.54,100],["2011-08-31",2892.54,2892.54,2892.54,2892.54,0],["2011-09-01",2892.54,2892.54,2892.54,2892.54,0],["2011-09-05",2892.54,2892.54,2892.54,2892.54,0],["2011-09-06",2892.54,2892.54,2892.54,2892.54,1000],["2011-09-07",2831.65,2831.65,2831.65,2831.65,2700],["2011-09-08",2831.65,2831.65,2831.65,2831.65,1500],["2011-09-09",2831.65,2831.65,2831.65,2831.65,6300],["2011-09-12",2831.65,2831.65,2831.65,2831.65,100],["2011-09-13",2801.2,2831.65,2801.2,2831.65,6900],["2011-09-14",2831.65,2831.65,2831.65,2831.65,1700],["2011-09-15",2922.99,2922.99,2892.54,2892.54,3000],["2011-09-16",2892.54,2892.54,2831.65,2831.65,1700],["2011-09-19",2892.54,2892.54,2892.54,2892.54,5000],["2011-09-20",2801.2,2801.2,2801.2,2801.2,4300],["2011-09-21",2801.2,2801.2,2801.2,2801.2,0],["2011-09-22",2801.2,2801.2,2801.2,2801.2,0],["2011-09-23",2702.33,2702.33,2702.33,2702.33,1000],["2011-09-26",2702.33,2702.33,2702.33,2702.33,0],["2011-09-27",2702.33,2702.33,2702.33,2702.33,0],["2011-09-28",2768.24,2768.24,2768.24,2768.24,100],["2011-09-29",2768.24,2768.24,2768.24,2768.24,0],["2011-09-30",2801.2,2801.2,2801.2,2801.2,3400],["2011-10-03",2768.24,2768.24,2768.24,2768.24,1000],["2011-10-04",2636.42,2768.24,2636.42,2768.24,2500],["2011-10-05",2735.29,2735.29,2735.29,2735.29,0],["2011-10-06",2801.2,2801.2,2801.2,2801.2,100],["2011-10-07",2636.42,2636.42,2636.42,2636.42,500],["2011-10-10",2636.42,2636.42,2636.42,2636.42,0],["2011-10-11",2636.42,2636.42,2636.42,2636.42,0],["2011-10-12",2735.29,2735.29,2669.38,2669.38,6600],["2011-10-13",2702.33,2702.33,2702.33,2702.33,0],["2011-10-14",2801.2,2801.2,2801.2,2801.2,1000],["2011-10-17",2900.07,2900.07,2900.07,2900.07,200],["2011-10-18",2801.2,2801.2,2801.2,2801.2,300],["2011-10-19",2735.29,2735.29,2735.29,2735.29,100],["2011-10-20",2735.29,2735.29,2735.29,2735.29,0],["2011-10-21",2801.2,2801.2,2768.24,2801.2,3500],["2011-10-24",2801.2,2801.2,2801.2,2801.2,2000],["2011-10-25",2801.2,2801.2,2801.2,2801.2,1500],["2011-10-26",2636.42,2801.2,2636.42,2801.2,4000],["2011-10-27",2834.15,2834.15,2834.15,2834.15,200],["2011-10-28",2834.15,2834.15,2834.15,2834.15,0],["2011-10-31",2834.15,2834.15,2834.15,2834.15,0],["2011-11-01",2834.15,2834.15,2834.15,2834.15,0],["2011-11-02",2834.15,2834.15,2834.15,2834.15,0],["2011-11-03",2867.11,2867.11,2867.11,2867.11,200],["2011-11-04",2867.11,2867.11,2867.11,2867.11,1500],["2011-11-07",2867.11,2867.11,2867.11,2867.11,1700],["2011-11-08",2867.11,2867.11,2867.11,2867.11,1500],["2011-11-09",2867.11,2867.11,2834.15,2834.15,3900],["2011-11-10",2834.15,2834.15,2834.15,2834.15,1500],["2011-11-11",2834.15,2834.15,2834.15,2834.15,0],["2011-11-14",2834.15,2834.15,2801.2,2801.2,5500],["2011-11-15",2834.15,2834.15,2702.33,2702.33,3000],["2011-11-16",2768.24,2768.24,2768.24,2768.24,0],["2011-11-17",2768.24,2768.24,2768.24,2768.24,0],["2011-11-18",2768.24,2768.24,2768.24,2768.24,2200],["2011-11-21",2768.24,2768.24,2768.24,2768.24,0],["2011-11-22",2768.24,2768.24,2768.24,2768.24,2000],["2011-11-23",2768.24,2768.24,2768.24,2768.24,0],["2011-11-24",2801.2,2801.2,2801.2,2801.2,1900],["2011-11-25",2768.24,2768.24,2768.24,2768.24,1500],["2011-11-28",2768.24,2768.24,2768.24,2768.24,1500],["2011-11-29",2801.2,2801.2,2801.2,2801.2,1200],["2011-11-30",2801.2,2801.2,2801.2,2801.2,1500],["2011-12-01",2801.2,2801.2,2801.2,2801.2,0],["2011-12-02",2801.2,2801.2,2801.2,2801.2,0],["2011-12-05",2801.2,2801.2,2801.2,2801.2,400],["2011-12-06",2801.2,2801.2,2801.2,2801.2,1000],["2011-12-07",2801.2,2801.2,2801.2,2801.2,0],["2011-12-08",2801.2,2801.2,2801.2,2801.2,1500],["2011-12-09",2801.2,2801.2,2801.2,2801.2,0],["2011-12-12",2801.2,2801.2,2801.2,2801.2,1000],["2011-12-13",2801.2,2801.2,2768.24,2768.24,2900],["2011-12-14",2801.2,2801.2,2801.2,2801.2,1600],["2011-12-15",2768.24,2768.24,2768.24,2768.24,2000],["2011-12-16",2768.24,2768.24,2768.24,2768.24,0],["2011-12-19",2768.24,2768.24,2768.24,2768.24,0],["2011-12-20",2768.24,2768.24,2768.24,2768.24,0],["2011-12-21",2768.24,2768.24,2768.24,2768.24,0],["2011-12-22",2768.24,2768.24,2768.24,2768.24,0],["2011-12-23",2768.24,2768.24,2768.24,2768.24,0],["2011-12-26",2768.24,2768.24,2768.24,2768.24,0],["2011-12-27",2768.24,2768.24,2735.29,2735.29,2000],["2011-12-28",2768.24,2768.24,2768.24,2768.24,1200],["2011-12-29",2768.24,2768.24,2768.24,2768.24,0],["2011-12-30",2768.24,2768.24,2768.24,2768.24,0],["2012-01-03",2768.24,2768.24,2768.24,2768.24,0],["2012-01-04",2768.24,2768.24,2768.24,2768.24,0],["2012-01-05",2768.24,2768.24,2768.24,2768.24,0],["2012-01-06",2603.47,2603.47,2603.47,2603.47,100],["2012-01-09",2603.47,2603.47,2603.47,2603.47,0],["2012-01-10",2603.47,2603.47,2603.47,2603.47,0],["2012-01-11",2603.47,2603.47,2603.47,2603.47,0],["2012-01-12",2603.47,2603.47,2603.47,2603.47,0],["2012-01-13",2603.47,2603.47,2603.47,2603.47,0],["2012-01-16",2603.47,2603.47,2603.47,2603.47,0],["2012-01-17",2603.47,2603.47,2603.47,2603.47,0],["2012-01-18",2603.47,2603.47,2603.47,2603.47,0],["2012-01-19",2603.47,2603.47,2603.47,2603.47,0],["2012-01-20",2603.47,2603.47,2603.47,2603.47,0],["2012-01-30",2603.47,2603.47,2603.47,2603.47,0],["2012-01-31",2768.24,2768.24,2768.24,2768.24,100],["2012-02-01",2768.24,2768.24,2768.24,2768.24,0],["2012-02-02",2768.24,2768.24,2768.24,2768.24,0],["2012-02-03",2834.15,2834.15,2768.24,2801.2,6300],["2012-02-06",2735.29,2735.29,2735.29,2735.29,1000],["2012-02-07",2669.38,2669.38,2669.38,2669.38,900],["2012-02-08",2669.38,2669.38,2669.38,2669.38,0],["2012-02-09",2801.2,2834.15,2768.24,2768.24,3200],["2012-02-10",2834.15,2834.15,2702.33,2702.33,400],["2012-02-13",2735.29,2735.29,2735.29,2735.29,100],["2012-02-14",2867.11,2867.11,2867.11,2867.11,1000],["2012-02-15",3031.89,3064.84,2965.98,2965.98,3900],["2012-02-16",3031.89,3031.89,3031.89,3031.89,1000],["2012-02-17",2965.98,2965.98,2965.98,2965.98,2700],["2012-02-20",3031.89,3031.89,3031.89,3031.89,7600],["2012-02-21",2965.98,2998.93,2965.98,2998.93,6300],["2012-02-22",3070.33,3070.33,3070.33,3070.33,200],["2012-02-23",3070.33,3070.33,3070.33,3070.33,0],["2012-02-24",3070.33,3070.33,3070.33,3070.33,0],["2012-02-27",3070.33,3070.33,3070.33,3070.33,0],["2012-02-28",2891.83,2891.83,2891.83,2891.83,100],["2012-02-29",2891.83,2891.83,2891.83,2891.83,100],["2012-03-01",2891.83,2891.83,2891.83,2891.83,1000],["2012-03-02",2856.13,2856.13,2856.13,2856.13,500],["2012-03-05",3034.63,3034.63,3034.63,3034.63,500],["2012-03-06",3034.63,3034.63,2998.93,3034.63,3000],["2012-03-07",2998.93,2998.93,2998.93,2998.93,2000],["2012-03-08",2963.23,2963.23,2963.23,2963.23,1000],["2012-03-09",3106.04,3106.04,2927.53,2927.53,600],["2012-03-12",2963.23,2963.23,2963.23,2963.23,0],["2012-03-13",3034.63,3034.63,3034.63,3034.63,400],["2012-03-14",3034.63,3034.63,3034.63,3034.63,0],["2012-03-15",3034.63,3034.63,3034.63,3034.63,100],["2012-03-16",3106.04,3106.04,3106.04,3106.04,100],["2012-03-19",3213.14,3213.14,3213.14,3213.14,100],["2012-03-20",3141.74,3213.14,3141.74,3213.14,500],["2012-03-21",2927.53,2927.53,2927.53,2927.53,100],["2012-03-22",3034.63,3106.04,3034.63,3106.04,500],["2012-03-23",3034.63,3034.63,3034.63,3034.63,900],["2012-03-26",3034.63,3034.63,3034.63,3034.63,0],["2012-03-27",3034.63,3213.14,3034.63,3213.14,400],["2012-03-28",3320.25,3320.25,3320.25,3320.25,100],["2012-03-29",3534.45,3534.45,3141.74,3141.74,600],["2012-03-30",3106.04,3106.04,3106.04,3106.04,400],["2012-04-03",3034.63,3034.63,3034.63,3034.63,100],["2012-04-04",3034.63,3034.63,3034.63,3034.63,100],["2012-04-05",3034.63,3034.63,3034.63,3034.63,3400],["2012-04-06",3034.63,3034.63,3034.63,3034.63,500],["2012-04-09",3034.63,3034.63,3034.63,3034.63,100],["2012-04-10",3034.63,3034.63,3034.63,3034.63,100],["2012-04-11",3177.44,3177.44,3177.44,3177.44,100],["2012-04-12",3070.33,3070.33,3070.33,3070.33,400],["2012-04-13",3070.33,3070.33,3070.33,3070.33,3000],["2012-04-16",3070.33,3070.33,3070.33,3070.33,400],["2012-04-17",3141.74,3141.74,3070.33,3070.33,2100],["2012-04-18",3070.33,3106.04,3070.33,3106.04,1600],["2012-04-19",3141.74,3284.54,3141.74,3284.54,4600],["2012-04-20",3213.14,3213.14,3213.14,3213.14,3000],["2012-04-23",3213.14,3213.14,3213.14,3213.14,0],["2012-04-24",3141.74,3141.74,3141.74,3141.74,500],["2012-04-25",3284.54,3284.54,3284.54,3284.54,4000],["2012-04-26",3320.25,3320.25,3320.25,3320.25,4500],["2012-04-27",3248.84,3248.84,3248.84,3248.84,1000],["2012-05-02",3248.84,3248.84,3248.84,3248.84,0],["2012-05-03",3248.84,3248.84,3248.84,3248.84,1400],["2012-05-04",3248.84,3248.84,3248.84,3248.84,0],["2012-05-07",3284.54,3284.54,3284.54,3284.54,1800],["2012-05-08",3320.25,3498.75,3320.25,3498.75,4200],["2012-05-09",3498.75,3498.75,3498.75,3498.75,0],["2012-05-10",3570.16,3570.16,3498.75,3534.45,2900],["2012-05-11",3570.16,3641.56,3534.45,3534.45,4300],["2012-05-14",3534.45,3534.45,3391.65,3391.65,11700],["2012-05-15",3391.65,3391.65,3391.65,3391.65,1100],["2012-05-16",3391.65,3391.65,3391.65,3391.65,100],["2012-05-17",3391.65,3391.65,3391.65,3391.65,1400],["2012-05-18",3391.65,3391.65,3391.65,3391.65,0],["2012-05-21",3570.16,3570.16,3570.16,3570.16,100],["2012-05-22",3391.65,3391.65,3391.65,3391.65,100],["2012-05-23",3355.95,3391.65,3355.95,3391.65,1500],["2012-05-24",3355.95,3355.95,3248.84,3248.84,3400],["2012-05-25",3427.35,3427.35,3427.35,3427.35,1500],["2012-05-28",3427.35,3427.35,3427.35,3427.35,1000],["2012-05-29",3498.75,3498.75,3498.75,3498.75,100],["2012-05-30",3427.35,3427.35,3427.35,3427.35,900],["2012-05-31",3427.35,3427.35,3391.65,3427.35,4100],["2012-06-01",3498.75,3498.75,3498.75,3498.75,100],["2012-06-04",3391.65,3605.86,3391.65,3605.86,2700],["2012-06-05",3498.75,3498.75,3498.75,3498.75,0],["2012-06-06",3498.75,3498.75,3498.75,3498.75,400],["2012-06-07",3570.16,3570.16,3570.16,3570.16,100],["2012-06-08",3427.35,3427.35,3427.35,3427.35,200],["2012-06-11",3427.35,3427.35,3427.35,3427.35,0],["2012-06-12",3427.35,3570.16,3427.35,3570.16,700],["2012-06-13",3570.16,3570.16,3570.16,3570.16,0],["2012-06-14",3391.65,3391.65,3355.95,3391.65,3000],["2012-06-15",3605.86,3605.86,3605.86,3605.86,100],["2012-06-18",3605.86,3605.86,3605.86,3605.86,0],["2012-06-19",3605.86,3605.86,3605.86,3605.86,0],["2012-06-20",3605.86,3605.86,3605.86,3605.86,0],["2012-06-21",3605.86,3605.86,3605.86,3605.86,0],["2012-06-22",3605.86,3605.86,3605.86,3605.86,0],["2012-06-25",3605.86,3605.86,3605.86,3605.86,0],["2012-06-26",3605.86,3605.86,3605.86,3605.86,0],["2012-06-27",3605.86,3605.86,3605.86,3605.86,0],["2012-06-28",3605.86,3605.86,3605.86,3605.86,0],["2012-06-29",3605.86,3605.86,3605.86,3605.86,0],["2012-07-02",3605.86,3605.86,3605.86,3605.86,0],["2012-07-03",3605.86,3605.86,3605.86,3605.86,0],["2012-07-04",3605.86,3605.86,3605.86,3605.86,0],["2012-07-05",3605.86,3605.86,3605.86,3605.86,0],["2012-07-06",3605.86,3605.86,3605.86,3605.86,0],["2012-07-09",3605.86,3605.86,3605.86,3605.86,0],["2012-07-10",3605.86,3605.86,3605.86,3605.86,0],["2012-07-11",3605.86,3605.86,3605.86,3605.86,0],["2012-07-12",3355.95,3355.95,3355.95,3355.95,300],["2012-07-13",3355.95,3355.95,3355.95,3355.95,0],["2012-07-16",3355.95,3355.95,3355.95,3355.95,0],["2012-07-17",3355.95,3355.95,3355.95,3355.95,0],["2012-07-18",3355.95,3355.95,3355.95,3355.95,0],["2012-07-19",3355.95,3355.95,3355.95,3355.95,0],["2012-07-20",3355.95,3355.95,3355.95,3355.95,500],["2012-07-23",3427.35,3427.35,3391.65,3391.65,7000],["2012-07-24",3391.65,3391.65,3391.65,3391.65,1000],["2012-07-25",3391.65,3391.65,3391.65,3391.65,0],["2012-07-26",3391.65,3391.65,3391.65,3391.65,0],["2012-07-27",3391.65,3391.65,3391.65,3391.65,1000],["2012-07-30",3391.65,3391.65,3391.65,3391.65,0],["2012-07-31",3391.65,3391.65,3391.65,3391.65,0],["2012-08-01",3391.65,3391.65,3391.65,3391.65,1800],["2012-08-02",3391.65,3391.65,3391.65,3391.65,2000],["2012-08-03",3427.35,3427.35,3427.35,3427.35,100],["2012-08-06",3427.35,3427.35,3427.35,3427.35,200],["2012-08-07",3427.35,3427.35,3427.35,3427.35,3100],["2012-08-08",3427.35,3427.35,3427.35,3427.35,0],["2012-08-09",3427.35,3427.35,3427.35,3427.35,2500],["2012-08-10",3427.35,3427.35,3427.35,3427.35,0],["2012-08-13",3427.35,3427.35,3427.35,3427.35,0],["2012-08-14",3427.35,3427.35,3427.35,3427.35,300],["2012-08-15",3427.35,3427.35,3427.35,3427.35,0],["2012-08-16",3427.35,3427.35,3427.35,3427.35,1500],["2012-08-17",3427.35,3427.35,3427.35,3427.35,0],["2012-08-20",3498.75,3534.45,3498.75,3534.45,2400],["2012-08-21",3463.05,3463.05,3427.35,3427.35,6000],["2012-08-22",3427.35,3427.35,3427.35,3427.35,500],["2012-08-23",3391.65,3391.65,3391.65,3391.65,3000],["2012-08-24",3498.75,3498.75,3498.75,3498.75,100],["2012-08-27",3534.45,3534.45,3427.35,3427.35,6000],["2012-08-28",3427.35,3427.35,3427.35,3427.35,0],["2012-08-29",3427.35,3427.35,3427.35,3427.35,0],["2012-08-30",3427.35,3427.35,3427.35,3427.35,0],["2012-08-31",3391.65,3427.35,3284.54,3284.54,4600],["2012-09-04",3284.54,3284.54,3284.54,3284.54,0],["2012-09-05",3427.35,3427.35,3427.35,3427.35,600],["2012-09-06",3427.35,3427.35,3427.35,3427.35,0],["2012-09-07",3427.35,3427.35,3427.35,3427.35,0],["2012-09-10",3427.35,3427.35,3230.38,3230.38,4000],["2012-09-11",3230.38,3230.38,3230.38,3230.38,0],["2012-09-12",3230.38,3230.38,3230.38,3230.38,0],["2012-09-13",3230.38,3230.38,3230.38,3230.38,0],["2012-09-14",3190.98,3190.98,3190.98,3190.98,500],["2012-09-17",3190.98,3190.98,3190.98,3190.98,0],["2012-09-18",3190.98,3190.98,3190.98,3190.98,0],["2012-09-19",3190.98,3190.98,3190.98,3190.98,0],["2012-09-20",3190.98,3190.98,3190.98,3190.98,0],["2012-09-21",3190.98,3230.38,3190.98,3230.38,400],["2012-09-24",3230.38,3230.38,3230.38,3230.38,0],["2012-09-25",3230.38,3230.38,3230.38,3230.38,0],["2012-09-26",3230.38,3230.38,3230.38,3230.38,0],["2012-09-27",3230.38,3230.38,3230.38,3230.38,0],["2012-09-28",3112.19,3112.19,3112.19,3112.19,200],["2012-10-01",3269.77,3269.77,3269.77,3269.77,1500],["2012-10-02",3269.77,3269.77,3269.77,3269.77,0],["2012-10-03",3269.77,3269.77,3269.77,3269.77,0],["2012-10-04",3269.77,3269.77,3269.77,3269.77,0],["2012-10-05",3269.77,3269.77,3269.77,3269.77,0],["2012-10-08",3269.77,3269.77,3269.77,3269.77,0],["2012-10-09",3427.35,3427.35,3427.35,3427.35,500],["2012-10-10",3427.35,3427.35,3427.35,3427.35,0],["2012-10-11",3427.35,3427.35,3427.35,3427.35,0],["2012-10-12",3427.35,3427.35,3427.35,3427.35,0],["2012-10-15",3269.77,3269.77,3269.77,3269.77,100],["2012-10-16",3309.17,3309.17,3309.17,3309.17,2500],["2012-10-17",3309.17,3309.17,3309.17,3309.17,0],["2012-10-18",3466.74,3506.14,3466.74,3506.14,2500],["2012-10-19",3506.14,3506.14,3506.14,3506.14,0],["2012-10-22",3506.14,3506.14,3506.14,3506.14,0],["2012-10-23",3506.14,3506.14,3506.14,3506.14,0],["2012-10-24",3506.14,3506.14,3506.14,3506.14,0],["2012-10-25",3506.14,3506.14,3506.14,3506.14,0],["2012-10-26",3506.14,3506.14,3506.14,3506.14,0],["2012-10-29",3506.14,3506.14,3506.14,3506.14,0],["2012-10-30",3545.53,3545.53,3545.53,3545.53,1500],["2012-10-31",3545.53,3545.53,3545.53,3545.53,0],["2012-11-01",3545.53,3545.53,3545.53,3545.53,0],["2012-11-02",3545.53,3545.53,3545.53,3545.53,0],["2012-11-05",3545.53,3545.53,3545.53,3545.53,0],["2012-11-06",3545.53,3545.53,3545.53,3545.53,0],["2012-11-07",3545.53,3545.53,3545.53,3545.53,0],["2012-11-08",3545.53,3545.53,3545.53,3545.53,0],["2012-11-09",3545.53,3545.53,3545.53,3545.53,0],["2012-11-12",3545.53,3545.53,3545.53,3545.53,0],["2012-11-13",3624.32,3624.32,3624.32,3624.32,100],["2012-11-14",3624.32,3624.32,3624.32,3624.32,400],["2012-11-15",3624.32,3624.32,3624.32,3624.32,1500],["2012-11-16",3624.32,3624.32,3624.32,3624.32,1700],["2012-11-19",3624.32,3624.32,3624.32,3624.32,100],["2012-11-20",3624.32,3624.32,3624.32,3624.32,0],["2012-11-21",3624.32,3624.32,3624.32,3624.32,0],["2012-11-22",3781.9,3781.9,3781.9,3781.9,1200],["2012-11-23",3781.9,3781.9,3781.9,3781.9,0],["2012-11-26",3781.9,3781.9,3781.9,3781.9,0],["2012-11-27",3781.9,3781.9,3781.9,3781.9,0],["2012-11-28",3781.9,3781.9,3545.53,3545.53,2100],["2012-11-29",3781.9,3781.9,3781.9,3781.9,3000],["2012-11-30",3781.9,3781.9,3781.9,3781.9,0],["2012-12-03",3781.9,3781.9,3781.9,3781.9,0],["2012-12-04",3781.9,3781.9,3781.9,3781.9,700],["2012-12-05",3939.48,3939.48,3939.48,3939.48,2000],["2012-12-06",3939.48,3978.88,3939.48,3978.88,2000],["2012-12-07",3978.88,3978.88,3978.88,3978.88,0],["2012-12-10",3978.88,3978.88,3978.88,3978.88,0],["2012-12-11",3978.88,3978.88,3978.88,3978.88,0],["2012-12-12",3978.88,3978.88,3978.88,3978.88,0],["2012-12-13",3978.88,3978.88,3978.88,3978.88,0],["2012-12-14",3978.88,3978.88,3978.88,3978.88,0],["2012-12-17",3978.88,3978.88,3978.88,3978.88,0],["2012-12-18",3978.88,3978.88,3978.88,3978.88,0],["2012-12-19",3978.88,3978.88,3978.88,3978.88,100],["2012-12-20",3978.88,3978.88,3978.88,3978.88,1500],["2012-12-21",3978.88,3978.88,3978.88,3978.88,0],["2012-12-24",3978.88,3978.88,3978.88,3978.88,0],["2012-12-25",3978.88,3978.88,3978.88,3978.88,0],["2012-12-26",3978.88,3978.88,3978.88,3978.88,0],["2012-12-27",3860.69,3860.69,3860.69,3860.69,3000],["2012-12-28",3742.51,3742.51,3742.51,3742.51,300],["2013-01-02",3939.48,3978.88,3939.48,3978.88,3400],["2013-01-03",3939.48,3978.88,3939.48,3978.88,2200],["2013-01-04",4018.27,4018.27,4018.27,4018.27,1900],["2013-01-07",4018.27,4018.27,4018.27,4018.27,2000],["2013-01-08",4018.27,4136.46,4018.27,4018.27,2400],["2013-01-09",4018.27,4018.27,4018.27,4018.27,0],["2013-01-10",4018.27,4018.27,4018.27,4018.27,0],["2013-01-11",4018.27,4018.27,4018.27,4018.27,0],["2013-01-14",4018.27,4018.27,4018.27,4018.27,0],["2013-01-15",4097.06,4136.46,4097.06,4136.46,1100],["2013-01-16",4136.46,4136.46,4136.46,4136.46,2000],["2013-01-17",4136.46,4294.04,4136.46,4294.04,300],["2013-01-18",4294.04,4294.04,4294.04,4294.04,1300],["2013-01-21",4294.04,4294.04,4294.04,4294.04,0],["2013-01-22",4333.43,4333.43,4333.43,4333.43,4000],["2013-01-23",4333.43,4333.43,4333.43,4333.43,0],["2013-01-24",4333.43,4333.43,4333.43,4333.43,0],["2013-01-25",4333.43,4333.43,4333.43,4333.43,900],["2013-01-28",4530.41,4530.41,4530.41,4530.41,2700],["2013-01-29",4530.41,4530.41,4530.41,4530.41,0],["2013-01-30",4727.38,4727.38,4727.38,4727.38,2000],["2013-01-31",4727.38,4727.38,4727.38,4727.38,2000],["2013-02-01",4727.38,4727.38,4727.38,4727.38,2000],["2013-02-04",4727.38,4727.38,4727.38,4727.38,0],["2013-02-05",4727.38,4727.38,4727.38,4727.38,0],["2013-02-06",4766.77,4845.56,4727.38,4845.56,6300],["2013-02-07",4845.56,4845.56,4845.56,4845.56,0],["2013-02-08",4845.56,4845.56,4845.56,4845.56,0],["2013-02-18",4887.34,4929.11,4845.56,4929.11,7500],["2013-02-19",4970.88,5012.65,4970.88,5012.65,10000],["2013-02-20",5054.42,5096.2,5054.42,5096.2,4000],["2013-02-21",5096.2,5096.2,4845.56,4845.56,4600],["2013-02-22",5054.42,5054.42,5054.42,5054.42,2500],["2013-02-25",5012.65,5054.42,5012.65,5054.42,16400],["2013-02-26",5054.42,5388.6,5012.65,5305.06,45100],["2013-02-27",5263.28,5305.06,5263.28,5305.06,2000],["2013-02-28",5305.06,5305.06,5305.06,5305.06,0],["2013-03-01",5096.2,5221.51,5096.2,5096.2,2000],["2013-03-04",5221.51,5221.51,5096.2,5096.2,16700],["2013-03-05",5096.2,5096.2,5096.2,5096.2,3000],["2013-03-06",5096.2,5096.2,5096.2,5096.2,0],["2013-03-07",5054.42,5054.42,5054.42,5054.42,1000],["2013-03-08",5012.65,5012.65,4553.16,4970.88,5000],["2013-03-11",4970.88,4970.88,4970.88,4970.88,0],["2013-03-12",4970.88,4970.88,4970.88,4970.88,0],["2013-03-13",4970.88,4970.88,4970.88,4970.88,0],["2013-03-14",4970.88,4970.88,4970.88,4970.88,0],["2013-03-15",4594.93,4594.93,4594.93,4594.93,100],["2013-03-18",4594.93,4594.93,4594.93,4594.93,0],["2013-03-19",4594.93,4594.93,4594.93,4594.93,0],["2013-03-20",5012.65,5054.42,5012.65,5012.65,11300],["2013-03-21",5012.65,5012.65,5012.65,5012.65,1200],["2013-03-22",5012.65,5012.65,5012.65,5012.65,0],["2013-03-25",5012.65,5012.65,5012.65,5012.65,1000],["2013-03-26",5012.65,5012.65,5012.65,5012.65,700],["2013-03-27",5012.65,5012.65,5012.65,5012.65,0],["2013-03-28",5012.65,5012.65,5012.65,5012.65,0],["2013-03-29",5012.65,5012.65,5012.65,5012.65,0],["2013-04-01",5012.65,5012.65,5012.65,5012.65,0],["2013-04-02",5012.65,5012.65,5012.65,5012.65,0],["2013-04-03",5430.37,5430.37,5430.37,5430.37,100],["2013-04-04",5430.37,5430.37,5430.37,5430.37,0],["2013-04-05",5430.37,5430.37,5430.37,5430.37,0],["2013-04-08",4929.11,4929.11,4929.11,4929.11,100],["2013-04-09",4929.11,4929.11,4929.11,4929.11,0],["2013-04-10",4929.11,4929.11,4929.11,4929.11,0],["2013-04-11",4929.11,4929.11,4929.11,4929.11,0],["2013-04-12",5012.65,5054.42,5012.65,5054.42,2600],["2013-04-15",5054.42,5054.42,5054.42,5054.42,0],["2013-04-16",5054.42,5054.42,5054.42,5054.42,0],["2013-04-17",5054.42,5054.42,5054.42,5054.42,0],["2013-04-18",5054.42,5054.42,5054.42,5054.42,0],["2013-04-22",5054.42,5054.42,5054.42,5054.42,0],["2013-04-23",5054.42,5054.42,5054.42,5054.42,0],["2013-04-24",5054.42,5054.42,5054.42,5054.42,0],["2013-04-25",5054.42,5054.42,5054.42,5054.42,300],["2013-04-26",5054.42,5054.42,5054.42,5054.42,0],["2013-05-02",5054.42,5054.42,5054.42,5054.42,0],["2013-05-03",5054.42,5054.42,5054.42,5054.42,0],["2013-05-06",5054.42,5054.42,5054.42,5054.42,0],["2013-05-07",5096.2,5096.2,5054.42,5054.42,8600],["2013-05-08",5054.42,5054.42,5054.42,5054.42,1100],["2013-05-09",5054.42,5054.42,5054.42,5054.42,0],["2013-05-10",5054.42,5054.42,5054.42,5054.42,0],["2013-05-13",5096.2,5096.2,5096.2,5096.2,2000],["2013-05-14",5096.2,5096.2,5096.2,5096.2,0],["2013-05-15",5096.2,5096.2,5096.2,5096.2,0],["2013-05-16",5096.2,5096.2,5096.2,5096.2,0],["2013-05-17",5096.2,5096.2,5096.2,5096.2,3000],["2013-05-20",5096.2,5096.2,5096.2,5096.2,0],["2013-05-21",5221.51,5221.51,5221.51,5221.51,100],["2013-05-22",5221.51,5221.51,5221.51,5221.51,0],["2013-05-23",5221.51,5221.51,5221.51,5221.51,0],["2013-05-24",5221.51,5221.51,5221.51,5221.51,0],["2013-05-27",5388.6,5388.6,5388.6,5388.6,120],["2013-05-28",5388.6,5388.6,5388.6,5388.6,0],["2013-05-29",5388.6,5388.6,5388.6,5388.6,0],["2013-05-30",5096.2,5096.2,5096.2,5096.2,100],["2013-05-31",5305.06,5305.06,5305.06,5305.06,1000],["2013-06-03",5305.06,5305.06,5305.06,5305.06,0],["2013-06-04",5305.06,5305.06,5137.97,5137.97,1900],["2013-06-05",5137.97,5137.97,5137.97,5137.97,0],["2013-06-06",5137.97,5137.97,5137.97,5137.97,0],["2013-06-07",5137.97,5137.97,5137.97,5137.97,0],["2013-06-10",5179.74,5179.74,5137.97,5137.97,2000],["2013-06-11",5179.74,5179.74,5096.2,5096.2,4100],["2013-06-12",5137.97,5137.97,5137.97,5137.97,2000],["2013-06-13",5137.97,5137.97,5137.97,5137.97,0],["2013-06-14",5137.97,5137.97,5137.97,5137.97,2000],["2013-06-17",5137.97,5137.97,5137.97,5137.97,0],["2013-06-18",5137.97,5137.97,5137.97,5137.97,0],["2013-06-19",5137.97,5137.97,5137.97,5137.97,0],["2013-06-20",5137.97,5137.97,5137.97,5137.97,0],["2013-06-21",5137.97,5137.97,5137.97,5137.97,0],["2013-06-24",5137.97,5137.97,5137.97,5137.97,0],["2013-06-25",5137.97,5137.97,5137.97,5137.97,500],["2013-06-26",5137.97,5137.97,5137.97,5137.97,0],["2013-06-27",5137.97,5137.97,5137.97,5137.97,0],["2013-06-28",5179.74,5179.74,5179.74,5179.74,100],["2013-07-01",5179.74,5179.74,5179.74,5179.74,0],["2013-07-02",5179.74,5179.74,5179.74,5179.74,0],["2013-07-03",5179.74,5179.74,5179.74,5179.74,6500],["2013-07-04",5179.74,5179.74,5179.74,5179.74,0],["2013-07-05",5221.51,5221.51,5221.51,5221.51,1100],["2013-07-08",5221.51,5221.51,5221.51,5221.51,0],["2013-07-09",5221.51,5221.51,5221.51,5221.51,0],["2013-07-10",5221.51,5221.51,5221.51,5221.51,0],["2013-07-11",5221.51,5221.51,5221.51,5221.51,0],["2013-07-12",5221.51,5221.51,5221.51,5221.51,0],["2013-07-15",5305.06,5305.06,5263.28,5263.28,900],["2013-07-16",5346.83,5346.83,5346.83,5346.83,2000],["2013-07-17",5430.37,5430.37,5430.37,5430.37,100],["2013-07-18",5430.37,5430.37,5430.37,5430.37,0],["2013-07-19",5179.74,5179.74,5179.74,5179.74,100],["2013-07-22",5179.74,5179.74,5179.74,5179.74,0],["2013-07-23",5179.74,5179.74,5179.74,5179.74,0],["2013-07-24",5179.74,5179.74,5179.74,5179.74,0],["2013-07-25",5179.74,5179.74,5179.74,5179.74,2700],["2013-07-26",5179.74,5179.74,5179.74,5179.74,0],["2013-07-29",5179.74,5179.74,5179.74,5179.74,0],["2013-07-30",5179.74,5179.74,5179.74,5179.74,0],["2013-07-31",5179.74,5179.74,5179.74,5179.74,0],["2013-08-01",5179.74,5179.74,5179.74,5179.74,0],["2013-08-02",5179.74,5179.74,5179.74,5179.74,0],["2013-08-05",5179.74,5179.74,5179.74,5179.74,0],["2013-08-06",5221.51,5221.51,5221.51,5221.51,500],["2013-08-07",5221.51,5221.51,5221.51,5221.51,0],["2013-08-08",5221.51,5221.51,5221.51,5221.51,0],["2013-08-09",5221.51,5221.51,5221.51,5221.51,0],["2013-08-12",5221.51,5221.51,5221.51,5221.51,0],["2013-08-13",5221.51,5221.51,5221.51,5221.51,0],["2013-08-14",5221.51,5221.51,5221.51,5221.51,0],["2013-08-15",5221.51,5221.51,5221.51,5221.51,0],["2013-08-16",5012.65,5012.65,5012.65,5012.65,500],["2013-08-19",5179.74,5221.51,5179.74,5221.51,2000],["2013-08-20",5346.83,5346.83,5346.83,5346.83,2570],["2013-08-21",5346.83,5346.83,5346.83,5346.83,0],["2013-08-22",5346.83,5346.83,5346.83,5346.83,0],["2013-08-23",4845.56,4845.56,4845.56,4845.56,1000],["2013-08-26",4845.56,4845.56,4845.56,4845.56,0],["2013-08-27",4845.56,4845.56,4845.56,4845.56,0],["2013-08-28",4845.56,4845.56,4845.56,4845.56,0],["2013-08-29",4845.56,4845.56,4845.56,4845.56,0],["2013-08-30",4845.56,4845.56,4845.56,4845.56,0],["2013-09-03",4845.56,4845.56,4845.56,4845.56,0],["2013-09-04",4845.56,4845.56,4845.56,4845.56,0],["2013-09-05",4845.56,4845.56,4845.56,4845.56,0],["2013-09-06",4845.56,4845.56,4845.56,4845.56,0],["2013-09-09",4845.56,4845.56,4845.56,4845.56,1000],["2013-09-10",4845.56,4845.56,4845.56,4845.56,0],["2013-09-11",4845.56,4845.56,4845.56,4845.56,0],["2013-09-12",4845.56,4845.56,4845.56,4845.56,0],["2013-09-13",4845.56,4845.56,4845.56,4845.56,0],["2013-09-16",4845.56,4845.56,4845.56,4845.56,0],["2013-09-17",4845.56,4845.56,4845.56,4845.56,0],["2013-09-18",4845.56,4845.56,4845.56,4845.56,0],["2013-09-19",4845.56,4845.56,4845.56,4845.56,0],["2013-09-20",4845.56,4845.56,4845.56,4845.56,0],["2013-09-23",4392.71,4981.42,4392.71,4981.42,600],["2013-09-24",4981.42,4981.42,4981.42,4981.42,0],["2013-09-25",5207.85,5207.85,5207.85,5207.85,200],["2013-09-26",5207.85,5207.85,5207.85,5207.85,0],["2013-09-27",5207.85,5207.85,5207.85,5207.85,0],["2013-09-30",5207.85,5207.85,5207.85,5207.85,0],["2013-10-01",5207.85,5207.85,5207.85,5207.85,40],["2013-10-02",5207.85,5207.85,5207.85,5207.85,0],["2013-10-03",5207.85,5207.85,5207.85,5207.85,0],["2013-10-04",5207.85,5207.85,5207.85,5207.85,0],["2013-10-07",5660.71,5660.71,5660.71,5660.71,6000],["2013-10-08",5660.71,5796.56,5660.71,5796.56,3600],["2013-10-09",5796.56,5796.56,5796.56,5796.56,0],["2013-10-10",5796.56,5796.56,5796.56,5796.56,0],["2013-10-11",5796.56,5796.56,5796.56,5796.56,0],["2013-10-14",5796.56,5796.56,5796.56,5796.56,0],["2013-10-15",5796.56,5796.56,5796.56,5796.56,0],["2013-10-16",5796.56,5796.56,5796.56,5796.56,700],["2013-10-17",5796.56,5796.56,5796.56,5796.56,0],["2013-10-18",5796.56,5796.56,5796.56,5796.56,0],["2013-10-21",5796.56,5796.56,5796.56,5796.56,0],["2013-10-22",5796.56,5796.56,5796.56,5796.56,0],["2013-10-23",5705.99,5887.13,5705.99,5887.13,4700],["2013-10-24",5887.13,5887.13,5887.13,5887.13,0],["2013-10-25",5796.56,5796.56,5796.56,5796.56,300],["2013-10-28",5796.56,5796.56,5796.56,5796.56,0],["2013-10-29",6113.56,6113.56,6113.56,6113.56,500],["2013-10-30",6113.56,6113.56,6113.56,6113.56,0],["2013-10-31",6113.56,6113.56,6113.56,6113.56,0],["2013-11-01",6113.56,6113.56,6113.56,6113.56,1000],["2013-11-04",6113.56,6113.56,6113.56,6113.56,0],["2013-11-05",6113.56,6113.56,6113.56,6113.56,100],["2013-11-06",6249.42,6249.42,6249.42,6249.42,4400],["2013-11-07",6249.42,6249.42,6249.42,6249.42,0],["2013-11-08",6249.42,6249.42,6249.42,6249.42,1000],["2013-11-11",6249.42,6249.42,6249.42,6249.42,0],["2013-11-12",6249.42,6249.42,6249.42,6249.42,0],["2013-11-13",6249.42,6249.42,6249.42,6249.42,0],["2013-11-14",6249.42,6249.42,6249.42,6249.42,0],["2013-11-15",6249.42,6249.42,6249.42,6249.42,200],["2013-11-18",6339.99,6339.99,6339.99,6339.99,600],["2013-11-19",6339.99,6339.99,6339.99,6339.99,0],["2013-11-20",6339.99,6339.99,6339.99,6339.99,0],["2013-11-21",6339.99,6339.99,6339.99,6339.99,0],["2013-11-22",6339.99,6339.99,6339.99,6339.99,0],["2013-11-25",6339.99,6339.99,6339.99,6339.99,0],["2013-11-26",6339.99,6339.99,6339.99,6339.99,0],["2013-11-27",6566.42,6566.42,6566.42,6566.42,200],["2013-11-28",6566.42,6566.42,6566.42,6566.42,0],["2013-11-29",6339.99,6339.99,6339.99,6339.99,8000],["2013-12-02",6339.99,6339.99,6339.99,6339.99,0],["2013-12-03",6339.99,6339.99,6339.99,6339.99,0],["2013-12-04",6566.42,6566.42,6566.42,6566.42,300],["2013-12-05",6521.13,6521.13,6521.13,6521.13,500],["2013-12-06",6339.99,6339.99,6339.99,6339.99,9800],["2013-12-09",5887.13,5887.13,5887.13,5887.13,3000],["2013-12-10",6475.85,6475.85,6475.85,6475.85,100],["2013-12-11",6158.85,6158.85,6158.85,6158.85,100],["2013-12-12",5570.13,5705.99,5570.13,5705.99,200],["2013-12-13",5887.13,5887.13,5887.13,5887.13,1000],["2013-12-16",5887.13,5887.13,5887.13,5887.13,0],["2013-12-17",5887.13,6113.56,5887.13,6113.56,300],["2013-12-18",5524.85,5524.85,5524.85,5524.85,100],["2013-12-19",6068.28,6068.28,6068.28,6068.28,500],["2013-12-20",5615.42,6475.85,5615.42,6475.85,200],["2013-12-23",6475.85,6475.85,5887.13,5887.13,3100],["2013-12-24",6158.85,6249.42,6158.85,6249.42,200],["2013-12-25",6249.42,6430.56,6249.42,6430.56,200],["2013-12-26",5796.56,5796.56,5796.56,5796.56,100],["2013-12-27",6339.99,6339.99,6339.99,6339.99,600],["2013-12-30",5751.28,5751.28,5751.28,5751.28,100],["2013-12-31",6294.7,6294.7,6294.7,6294.7,100],["2014-01-02",6294.7,6294.7,6294.7,6294.7,0],["2014-01-03",6294.7,6294.7,6294.7,6294.7,0],["2014-01-06",6204.13,6204.13,6204.13,6204.13,1200],["2014-01-07",6249.42,6249.42,6249.42,6249.42,100],["2014-01-08",6249.42,6249.42,6249.42,6249.42,0],["2014-01-09",6249.42,6249.42,6249.42,6249.42,0],["2014-01-10",6430.56,6430.56,6430.56,6430.56,700],["2014-01-13",6339.99,6339.99,6339.99,6339.99,2100],["2014-01-14",6249.42,6249.42,5751.28,6113.56,2710],["2014-01-15",6249.42,6249.42,6204.13,6204.13,1200],["2014-01-16",6385.28,6430.56,6385.28,6430.56,900],["2014-01-17",6339.99,6339.99,6339.99,6339.99,1000],["2014-01-20",6249.42,6249.42,6249.42,6249.42,500],["2014-01-21",6249.42,6249.42,6249.42,6249.42,6100],["2014-01-22",6249.42,6249.42,6249.42,6249.42,0],["2014-01-23",6249.42,6249.42,6249.42,6249.42,200],["2014-01-24",6249.42,6249.42,6249.42,6249.42,0],["2014-01-27",6249.42,6249.42,6249.42,6249.42,0],["2014-02-06",6792.85,6792.85,6521.13,6521.13,700],["2014-02-07",6521.13,6521.13,6521.13,6521.13,0],["2014-02-10",6430.56,6521.13,6430.56,6521.13,300],["2014-02-11",7144.48,7144.48,7144.48,7144.48,500],["2014-02-12",7144.48,7144.48,7144.48,7144.48,0],["2014-02-13",6904.73,7000.63,6904.73,7000.63,900],["2014-02-14",7000.63,7000.63,7000.63,7000.63,0],["2014-02-17",7000.63,7000.63,7000.63,7000.63,0],["2014-02-18",7000.63,7000.63,7000.63,7000.63,6000],["2014-02-19",7000.63,7000.63,7000.63,7000.63,0],["2014-02-20",6712.93,6712.93,6712.93,6712.93,700],["2014-02-21",6712.93,6712.93,6712.93,6712.93,0],["2014-02-24",6712.93,6712.93,6712.93,6712.93,0],["2014-02-25",7288.32,7384.22,7288.32,7384.22,3700],["2014-02-26",7384.22,7384.22,7384.22,7384.22,0],["2014-02-27",7384.22,7384.22,7384.22,7384.22,0],["2014-02-28",7384.22,7384.22,7384.22,7384.22,0],["2014-03-03",7384.22,7384.22,7384.22,7384.22,0],["2014-03-04",8103.47,8103.47,8103.47,8103.47,100],["2014-03-05",7336.27,7336.27,7336.27,7336.27,500],["2014-03-06",7336.27,7336.27,7336.27,7336.27,0],["2014-03-07",7336.27,7336.27,7336.27,7336.27,0],["2014-03-10",7432.17,8007.57,7432.17,8007.57,200],["2014-03-11",7240.38,8630.91,7240.38,8630.91,5100],["2014-03-12",8630.91,8630.91,8630.91,8630.91,0],["2014-03-13",8630.91,8630.91,8630.91,8630.91,50],["2014-03-14",8630.91,8630.91,8630.91,8630.91,0],["2014-03-17",9110.41,9110.41,9110.41,9110.41,100],["2014-03-18",9589.9,9589.9,8199.37,8199.37,200],["2014-03-19",7671.92,7671.92,7671.92,7671.92,300],["2014-03-20",7671.92,7671.92,7671.92,7671.92,0],["2014-03-21",7192.43,7671.92,6904.73,7671.92,6200],["2014-03-24",7192.43,7192.43,7192.43,7192.43,500],["2014-03-25",6712.93,7767.82,6712.93,7767.82,1500],["2014-03-26",7767.82,7767.82,7767.82,7767.82,0],["2014-03-27",8391.16,8391.16,8391.16,8391.16,100],["2014-03-28",8391.16,8391.16,8391.16,8391.16,0],["2014-03-31",7576.02,7576.02,7576.02,7576.02,800],["2014-04-01",6952.68,6952.68,6856.78,6904.73,4800],["2014-04-02",6904.73,6904.73,6904.73,6904.73,0],["2014-04-03",6952.68,6952.68,6952.68,6952.68,2540],["2014-04-04",6329.33,6952.68,6329.33,6952.68,1100],["2014-04-07",7000.63,7000.63,7000.63,7000.63,500],["2014-04-08",6952.68,7671.92,6952.68,7671.92,5200],["2014-04-10",8391.16,8391.16,7671.92,7671.92,1000],["2014-04-11",6952.68,6952.68,6952.68,6952.68,100],["2014-04-14",6952.68,6952.68,6952.68,6952.68,600],["2014-04-15",6952.68,6952.68,6952.68,6952.68,0],["2014-04-16",7048.58,7048.58,7048.58,7048.58,1000],["2014-04-17",7048.58,7048.58,7048.58,7048.58,0],["2014-04-18",7048.58,7048.58,7048.58,7048.58,0],["2014-04-21",7192.43,7192.43,7192.43,7192.43,11200],["2014-04-22",7192.43,7192.43,7192.43,7192.43,0],["2014-04-23",7192.43,7192.43,7192.43,7192.43,0],["2014-04-24",7192.43,7192.43,7192.43,7192.43,0],["2014-04-25",7192.43,7192.43,7192.43,7192.43,0],["2014-04-28",7192.43,7192.43,7192.43,7192.43,0],["2014-04-29",7192.43,7192.43,7192.43,7192.43,0],["2014-05-05",7192.43,7192.43,7192.43,7192.43,0],["2014-05-06",7192.43,7192.43,7192.43,7192.43,0],["2014-05-07",7192.43,7192.43,7192.43,7192.43,8800],["2014-05-08",6856.78,6856.78,6760.88,6760.88,14700],["2014-05-09",6760.88,6760.88,6760.88,6760.88,0],["2014-05-12",6760.88,6760.88,6760.88,6760.88,0],["2014-05-13",6760.88,6760.88,6760.88,6760.88,200],["2014-05-14",6808.83,6808.83,6808.83,6808.83,1000],["2014-05-15",6808.83,6808.83,6808.83,6808.83,0],["2014-05-16",6808.83,6808.83,6808.83,6808.83,0],["2014-05-19",6808.83,6808.83,6808.83,6808.83,0],["2014-05-20",6808.83,6808.83,6808.83,6808.83,0],["2014-05-21",6808.83,6808.83,6808.83,6808.83,0],["2014-05-22",6808.83,6808.83,6808.83,6808.83,0],["2014-05-23",6856.78,6856.78,6856.78,6856.78,100],["2014-05-26",6856.78,6856.78,6856.78,6856.78,0],["2014-05-27",6856.78,6856.78,6856.78,6856.78,300],["2014-05-28",6856.78,6856.78,6856.78,6856.78,0],["2014-05-29",6856.78,6856.78,6856.78,6856.78,0],["2014-05-30",6856.78,6856.78,6856.78,6856.78,0],["2014-06-02",6856.78,6856.78,6856.78,6856.78,0],["2014-06-03",6856.78,6856.78,6856.78,6856.78,0],["2014-06-04",6712.93,6712.93,6712.93,6712.93,2000],["2014-06-05",6712.93,6712.93,6712.93,6712.93,0],["2014-06-06",6041.64,7384.22,6041.64,7384.22,400],["2014-06-09",8103.47,8103.47,8103.47,8103.47,100],["2014-06-10",8103.47,8103.47,8103.47,8103.47,0],["2014-06-11",8103.47,8103.47,8103.47,8103.47,0],["2014-06-12",8870.66,8870.66,8870.66,8870.66,1200],["2014-06-13",8870.66,8870.66,8870.66,8870.66,0],["2014-06-16",8870.66,8870.66,8870.66,8870.66,0],["2014-06-17",8870.66,8870.66,8870.66,8870.66,0],["2014-06-18",8870.66,8870.66,8870.66,8870.66,0],["2014-06-19",8870.66,8870.66,8870.66,8870.66,0],["2014-06-20",8870.66,8870.66,8870.66,8870.66,0],["2014-06-23",8870.66,8870.66,8870.66,8870.66,0],["2014-06-24",9733.75,9733.75,9733.75,9733.75,100],["2014-06-25",9733.75,9733.75,9733.75,9733.75,0],["2014-06-26",9733.75,9733.75,9733.75,9733.75,0],["2014-06-27",8774.76,8774.76,8774.76,8774.76,100],["2014-06-30",7911.67,7911.67,7911.67,7911.67,100],["2014-07-01",7911.67,7911.67,7911.67,7911.67,0],["2014-07-02",7911.67,7911.67,7911.67,7911.67,0],["2014-07-03",7911.67,7911.67,7911.67,7911.67,0],["2014-07-04",7911.67,7911.67,7911.67,7911.67,0],["2014-07-07",7144.48,7671.92,7144.48,7671.92,10300],["2014-07-08",7192.43,7192.43,7192.43,7192.43,600],["2014-07-09",6760.88,6760.88,6760.88,6760.88,100],["2014-07-10",7432.17,7432.17,7432.17,7432.17,7000],["2014-07-11",6760.88,6760.88,6760.88,6760.88,100],["2014-07-14",7432.17,7432.17,6808.83,6808.83,2200],["2014-07-15",7480.12,7480.12,7480.12,7480.12,100],["2014-07-16",7480.12,7480.12,7480.12,7480.12,0],["2014-07-17",7959.62,7959.62,7959.62,7959.62,400],["2014-07-18",7959.62,7959.62,7959.62,7959.62,0],["2014-07-21",7959.62,7959.62,7959.62,7959.62,0],["2014-07-22",7240.38,7240.38,7240.38,7240.38,100],["2014-07-23",7192.43,7192.43,7192.43,7192.43,2000],["2014-07-24",7192.43,7192.43,7192.43,7192.43,0],["2014-07-25",7192.43,7192.43,7192.43,7192.43,0],["2014-07-28",7192.43,7192.43,7192.43,7192.43,0],["2014-07-29",7192.43,7192.43,7192.43,7192.43,0],["2014-07-30",7671.92,7671.92,7671.92,7671.92,100],["2014-07-31",7671.92,7671.92,7671.92,7671.92,0],["2014-08-01",7671.92,7671.92,7671.92,7671.92,0],["2014-08-04",7671.92,7671.92,7671.92,7671.92,0],["2014-08-05",7671.92,7671.92,7671.92,7671.92,0],["2014-08-06",7671.92,7671.92,7671.92,7671.92,0],["2014-08-07",7671.92,7671.92,7671.92,7671.92,0],["2014-08-08",7000.63,7000.63,7000.63,7000.63,100],["2014-08-11",7000.63,7000.63,7000.63,7000.63,0],["2014-08-12",7288.32,7480.12,7192.43,7288.32,13675],["2014-08-13",7288.32,7288.32,7288.32,7288.32,0],["2014-08-14",7288.32,7288.32,7288.32,7288.32,0],["2014-08-15",7288.32,7288.32,7288.32,7288.32,0],["2014-08-18",7288.32,7959.62,7288.32,7528.07,3500],["2014-08-19",7384.22,7384.22,7288.32,7288.32,4700],["2014-08-20",7480.12,7719.87,7480.12,7719.87,5700],["2014-08-21",7719.87,7719.87,7719.87,7719.87,0],["2014-08-22",7767.82,7767.82,7767.82,7767.82,1000],["2014-08-25",7767.82,7767.82,7767.82,7767.82,0],["2014-08-26",7767.82,7767.82,7767.82,7767.82,0],["2014-08-27",7767.82,7767.82,7767.82,7767.82,300],["2014-08-28",7815.77,7863.72,7815.77,7863.72,5000],["2014-08-29",7863.72,8007.57,7863.72,8007.57,700],["2014-09-03",8247.32,8295.26,8103.47,8295.26,6300],["2014-09-04",8151.42,8199.37,8151.42,8199.37,2200],["2014-09-05",8199.37,8199.37,8199.37,8199.37,0],["2014-09-08",8295.26,8295.26,8295.26,8295.26,100],["2014-09-09",8247.32,8247.32,7911.67,8007.57,4200],["2014-09-10",8007.57,8007.57,8007.57,8007.57,0],["2014-09-11",7911.67,7911.67,7911.67,7911.67,1000],["2014-09-12",7911.67,7911.67,7911.67,7911.67,0],["2014-09-15",7911.67,7911.67,7911.67,7911.67,0],["2014-09-16",7911.67,7911.67,7911.67,7911.67,0],["2014-09-17",7911.67,7911.67,7911.67,7911.67,0],["2014-09-18",7911.67,7911.67,7911.67,7911.67,0],["2014-09-19",7911.67,7911.67,7911.67,7911.67,0],["2014-09-22",7911.67,7911.67,7911.67,7911.67,0],["2014-09-23",8368.11,8368.11,8368.11,8368.11,100],["2014-09-24",8368.11,8368.11,8368.11,8368.11,0],["2014-09-25",7607.37,7658.09,7607.37,7658.09,400],["2014-09-26",7658.09,7658.09,7658.09,7658.09,0],["2014-09-29",7658.09,7658.09,7658.09,7658.09,0],["2014-09-30",7658.09,7658.09,7658.09,7658.09,0],["2014-10-01",7658.09,7658.09,7658.09,7658.09,0],["2014-10-02",7658.09,7658.09,7658.09,7658.09,0],["2014-10-03",7607.37,7607.37,7607.37,7607.37,1900],["2014-10-06",7607.37,7607.37,7607.37,7607.37,0],["2014-10-07",7607.37,7607.37,7607.37,7607.37,0],["2014-10-08",7658.09,7658.09,7658.09,7658.09,500],["2014-10-09",7658.09,7658.09,7658.09,7658.09,0],["2014-10-10",7658.09,7658.09,7658.09,7658.09,200],["2014-10-13",7759.52,7860.95,7759.52,7860.95,2000],["2014-10-14",7860.95,7860.95,7860.95,7860.95,0],["2014-10-15",7759.52,7860.95,7759.52,7860.95,2500],["2014-10-16",7860.95,7962.38,7860.95,7911.67,34600],["2014-10-17",7911.67,7911.67,7911.67,7911.67,0],["2014-10-20",7911.67,7911.67,7911.67,7911.67,0],["2014-10-21",7911.67,7911.67,7911.67,7911.67,0],["2014-10-22",7911.67,7911.67,7911.67,7911.67,0],["2014-10-23",7911.67,7911.67,7911.67,7911.67,0],["2014-10-24",7911.67,7911.67,7911.67,7911.67,100],["2014-10-27",7911.67,7911.67,7911.67,7911.67,0],["2014-10-28",7911.67,7911.67,7911.67,7911.67,0],["2014-10-29",7911.67,7911.67,7911.67,7911.67,0],["2014-10-30",8621.69,8672.41,8621.69,8672.41,500],["2014-10-31",9534.57,9534.57,9534.57,9534.57,100],["2014-11-03",8621.69,9331.71,8621.69,9331.71,600],["2014-11-04",8621.69,8621.69,8621.69,8621.69,1500],["2014-11-05",9483.86,9483.86,8621.69,8621.69,1100],["2014-11-06",8621.69,8621.69,8621.69,8621.69,0],["2014-11-07",8621.69,8621.69,8621.69,8621.69,0],["2014-11-10",8621.69,8621.69,8621.69,8621.69,0],["2014-11-11",8621.69,8621.69,8621.69,8621.69,0],["2014-11-12",8621.69,8621.69,8621.69,8621.69,0],["2014-11-13",8621.69,8621.69,8621.69,8621.69,0],["2014-11-14",8621.69,8621.69,8621.69,8621.69,0],["2014-11-17",8621.69,8621.69,8621.69,8621.69,0],["2014-11-18",8621.69,8621.69,8621.69,8621.69,0],["2014-11-19",8621.69,8621.69,8621.69,8621.69,17000],["2014-11-20",8621.69,8621.69,8621.69,8621.69,0],["2014-11-21",8621.69,8621.69,8621.69,8621.69,0],["2014-11-24",8621.69,8621.69,8621.69,8621.69,0],["2014-11-25",8621.69,8621.69,8621.69,8621.69,0],["2014-11-26",8621.69,8621.69,8621.69,8621.69,0],["2014-11-27",8621.69,8621.69,8621.69,8621.69,0],["2014-11-28",8621.69,8621.69,8621.69,8621.69,0],["2014-12-01",8621.69,8621.69,8621.69,8621.69,0],["2014-12-02",8621.69,8621.69,8621.69,8621.69,0],["2014-12-03",8621.69,8621.69,8621.69,8621.69,0],["2014-12-04",7962.38,7962.38,7962.38,7962.38,2000],["2014-12-05",7962.38,7962.38,7962.38,7962.38,14300],["2014-12-08",7962.38,7962.38,7962.38,7962.38,0],["2014-12-09",7962.38,8013.1,7962.38,8013.1,4000],["2014-12-10",8013.1,8013.1,8013.1,8013.1,900],["2014-12-11",8013.1,8013.1,8013.1,8013.1,0],["2014-12-12",8013.1,8013.1,8013.1,8013.1,0],["2014-12-15",8013.1,8013.1,8013.1,8013.1,100],["2014-12-16",8013.1,8013.1,8013.1,8013.1,3050],["2014-12-17",8114.53,8114.53,7911.67,7911.67,3100],["2014-12-18",7911.67,7911.67,7911.67,7911.67,0],["2014-12-19",7911.67,7911.67,7911.67,7911.67,2050],["2014-12-22",7911.67,7911.67,7911.67,7911.67,0],["2014-12-23",7911.67,7911.67,7911.67,7911.67,0],["2014-12-24",7911.67,7911.67,7911.67,7911.67,0],["2014-12-25",7911.67,7911.67,7911.67,7911.67,0],["2014-12-26",7911.67,7911.67,7911.67,7911.67,0],["2014-12-29",7911.67,7911.67,7911.67,7911.67,0],["2014-12-30",7911.67,7911.67,7911.67,7911.67,0],["2014-12-31",7911.67,7911.67,7911.67,7911.67,0],["2015-01-05",7911.67,7911.67,7911.67,7911.67,0],["2015-01-06",7911.67,7911.67,7911.67,7911.67,0],["2015-01-07",8570.97,8570.97,8520.26,8520.26,4700],["2015-01-08",8520.26,8520.26,8520.26,8520.26,0],["2015-01-09",8520.26,8520.26,8520.26,8520.26,100],["2015-01-12",8520.26,8520.26,8520.26,8520.26,0],["2015-01-13",8520.26,8520.26,8520.26,8520.26,0],["2015-01-14",8520.26,8520.26,8520.26,8520.26,0],["2015-01-15",8520.26,8520.26,8520.26,8520.26,2500],["2015-01-16",8520.26,8520.26,8520.26,8520.26,1000],["2015-01-19",8520.26,8570.97,8520.26,8570.97,8200],["2015-01-20",8570.97,8570.97,8570.97,8570.97,0],["2015-01-21",8520.26,8520.26,8520.26,8520.26,200],["2015-01-22",8520.26,8621.69,8520.26,8621.69,5400],["2015-01-23",8723.12,8723.12,8723.12,8723.12,100],["2015-01-26",8723.12,8723.12,8723.12,8723.12,2600],["2015-01-27",8875.27,9128.85,8875.27,9128.85,6800],["2015-01-28",8925.98,8925.98,8925.98,8925.98,4900],["2015-01-29",8976.7,8976.7,8976.7,8976.7,100],["2015-01-30",8976.7,9027.42,8925.98,9027.42,2080],["2015-02-02",9027.42,9027.42,8925.98,8925.98,11030],["2015-02-03",9032.25,9032.25,9032.25,9032.25,5000],["2015-02-04",9032.25,9032.25,9032.25,9032.25,80],["2015-02-05",9032.25,9032.25,9032.25,9032.25,30],["2015-02-06",9032.25,9032.25,9032.25,9032.25,600],["2015-02-09",8979.12,8979.12,8979.12,8979.12,100],["2015-02-10",8979.12,8979.12,8979.12,8979.12,0],["2015-02-11",8979.12,8979.12,8979.12,8979.12,50],["2015-02-12",8979.12,8979.12,8979.12,8979.12,0],["2015-02-13",8235.28,8235.28,8235.28,8235.28,1000],["2015-02-24",8500.94,8500.94,8500.94,8500.94,100],["2015-02-25",8500.94,8500.94,8500.94,8500.94,0],["2015-02-26",8500.94,8500.94,8500.94,8500.94,0],["2015-02-27",9351.03,9351.03,9351.03,9351.03,100],["2015-03-02",9351.03,9351.03,9351.03,9351.03,0],["2015-03-03",9351.03,9351.03,9351.03,9351.03,0],["2015-03-04",9351.03,9351.03,9351.03,9351.03,0],["2015-03-05",9351.03,9351.03,9351.03,9351.03,0],["2015-03-06",9351.03,9351.03,9351.03,9351.03,0],["2015-03-09",9085.38,9085.38,8925.98,8979.12,3300],["2015-03-10",8925.98,8979.12,8925.98,8979.12,1200],["2015-03-11",8979.12,8979.12,8979.12,8979.12,0],["2015-03-12",8979.12,8979.12,8979.12,8979.12,0],["2015-03-13",8979.12,8979.12,8979.12,8979.12,0],["2015-03-16",8979.12,8979.12,8979.12,8979.12,0],["2015-03-17",8500.94,8500.94,8500.94,8500.94,100],["2015-03-18",8500.94,8500.94,8500.94,8500.94,0],["2015-03-19",8500.94,8500.94,8500.94,8500.94,0],["2015-03-20",8766.59,9032.25,8766.59,9032.25,500],["2015-03-23",9032.25,9032.25,9032.25,9032.25,0],["2015-03-24",9032.25,9032.25,9032.25,9032.25,0],["2015-03-25",9032.25,9032.25,9032.25,9032.25,0],["2015-03-26",9032.25,9032.25,9032.25,9032.25,0],["2015-03-27",8766.59,8766.59,8766.59,8766.59,200],["2015-03-30",8766.59,8766.59,8766.59,8766.59,0],["2015-03-31",8766.59,8766.59,8766.59,8766.59,0],["2015-04-01",7916.5,7916.5,7916.5,7916.5,500],["2015-04-02",7916.5,7916.5,7916.5,7916.5,0],["2015-04-03",8660.33,8660.33,8660.33,8660.33,3500],["2015-04-06",8660.33,8660.33,8660.33,8660.33,0],["2015-04-07",8766.59,8766.59,8766.59,8766.59,2000],["2015-04-08",8766.59,8766.59,8766.59,8766.59,1000],["2015-04-09",8766.59,8766.59,8766.59,8766.59,4400],["2015-04-10",8660.33,8660.33,8660.33,8660.33,1900],["2015-04-13",8607.2,8660.33,8607.2,8660.33,5300],["2015-04-14",8660.33,8660.33,8660.33,8660.33,0],["2015-04-15",8660.33,8660.33,8660.33,8660.33,0],["2015-04-16",8500.94,8500.94,7863.37,8500.94,800],["2015-04-17",8500.94,8500.94,8500.94,8500.94,0],["2015-04-20",8500.94,8500.94,8500.94,8500.94,0],["2015-04-21",8500.94,8500.94,8500.94,8500.94,0],["2015-04-22",8500.94,8500.94,8500.94,8500.94,0],["2015-04-23",8500.94,8500.94,8500.94,8500.94,5600],["2015-04-24",8500.94,8500.94,8500.94,8500.94,0],["2015-04-27",8500.94,8500.94,8500.94,8500.94,0],["2015-05-04",8500.94,8500.94,8500.94,8500.94,0],["2015-05-05",8500.94,8500.94,8500.94,8500.94,0],["2015-05-06",8500.94,8500.94,8500.94,8500.94,6000],["2015-05-07",8500.94,8500.94,8500.94,8500.94,21300],["2015-05-08",8500.94,8500.94,8500.94,8500.94,200],["2015-05-11",8500.94,8500.94,8500.94,8500.94,0],["2015-05-12",8500.94,8500.94,8500.94,8500.94,0],["2015-05-13",8500.94,8500.94,8500.94,8500.94,0],["2015-05-14",8500.94,8500.94,8500.94,8500.94,0],["2015-05-15",8500.94,8500.94,8500.94,8500.94,0],["2015-05-18",8500.94,8500.94,8500.94,8500.94,0],["2015-05-19",8500.94,8500.94,8500.94,8500.94,0],["2015-05-20",8500.94,8500.94,8500.94,8500.94,0],["2015-05-21",8500.94,8500.94,8500.94,8500.94,0],["2015-05-22",8500.94,8500.94,8500.94,8500.94,70],["2015-05-25",8500.94,8500.94,8500.94,8500.94,0],["2015-05-26",8500.94,8500.94,8500.94,8500.94,0],["2015-05-27",8500.94,8500.94,8500.94,8500.94,0],["2015-05-28",8500.94,8500.94,8500.94,8500.94,6500],["2015-05-29",8500.94,8500.94,8500.94,8500.94,0],["2015-06-01",8500.94,8500.94,8500.94,8500.94,23200],["2015-06-02",8500.94,8500.94,8500.94,8500.94,8100],["2015-06-03",8500.94,8500.94,8500.94,8500.94,0],["2015-06-04",8500.94,8500.94,8500.94,8500.94,700],["2015-06-05",8500.94,8500.94,8500.94,8500.94,0],["2015-06-08",8500.94,8500.94,8500.94,8500.94,0],["2015-06-09",8500.94,8500.94,8500.94,8500.94,0],["2015-06-10",8500.94,8500.94,8500.94,8500.94,200],["2015-06-11",8500.94,8500.94,8500.94,8500.94,1200],["2015-06-12",8500.94,8500.94,8500.94,8500.94,0],["2015-06-15",8500.94,8500.94,8500.94,8500.94,0],["2015-06-16",8500.94,8500.94,8500.94,8500.94,0],["2015-06-17",8500.94,8500.94,8500.94,8500.94,0],["2015-06-18",8500.94,8500.94,8500.94,8500.94,0],["2015-06-19",8500.94,8500.94,8500.94,8500.94,500],["2015-06-22",8500.94,8500.94,8500.94,8500.94,0],["2015-06-23",8500.94,8500.94,8500.94,8500.94,0],["2015-06-24",8500.94,8500.94,8500.94,8500.94,0],["2015-06-25",8500.94,8500.94,8500.94,8500.94,100],["2015-06-26",8500.94,8500.94,8500.94,8500.94,0],["2015-06-29",8500.94,8500.94,8500.94,8500.94,0],["2015-06-30",8500.94,8500.94,8500.94,8500.94,0],["2015-07-01",8500.94,8500.94,8500.94,8500.94,40],["2015-07-02",8500.94,8500.94,8500.94,8500.94,0],["2015-07-03",8500.94,8500.94,8500.94,8500.94,100],["2015-07-06",8500.94,8500.94,8500.94,8500.94,0],["2015-07-07",8500.94,8500.94,8500.94,8500.94,0],["2015-07-08",8500.94,8500.94,8500.94,8500.94,0],["2015-07-09",8500.94,8500.94,8500.94,8500.94,0],["2015-07-10",8500.94,8500.94,8500.94,8500.94,0],["2015-07-13",8500.94,8500.94,8500.94,8500.94,0],["2015-07-14",8500.94,8500.94,8500.94,8500.94,0],["2015-07-15",8394.68,8394.68,8394.68,8394.68,1800],["2015-07-16",8394.68,8394.68,8394.68,8394.68,0],["2015-07-17",8500.94,8500.94,8500.94,8500.94,2200],["2015-07-20",8500.94,8500.94,8500.94,8500.94,0],["2015-07-21",8500.94,8500.94,8500.94,8500.94,0],["2015-07-22",8500.94,8500.94,8500.94,8500.94,0],["2015-07-23",8500.94,8500.94,8500.94,8500.94,0],["2015-07-24",8500.94,8500.94,8500.94,8500.94,0],["2015-07-27",8500.94,8500.94,8500.94,8500.94,0],["2015-07-28",8500.94,8500.94,8500.94,8500.94,2000],["2015-07-29",8394.68,8500.94,8394.68,8500.94,1530],["2015-07-30",9351.03,9351.03,9351.03,9351.03,1000],["2015-07-31",9351.03,9351.03,9351.03,9351.03,0],["2015-08-03",8500.94,8500.94,8500.94,8500.94,600],["2015-08-04",8500.94,8500.94,8500.94,8500.94,0],["2015-08-05",8766.59,9297.9,8766.59,9297.9,5900],["2015-08-06",9297.9,9297.9,9297.9,9297.9,0],["2015-08-07",9191.64,10147.99,9191.64,10147.99,1600],["2015-08-10",9138.51,9138.51,9138.51,9138.51,100],["2015-08-11",8500.94,9138.51,8500.94,9138.51,1100],["2015-08-12",9138.51,9138.51,9138.51,9138.51,0],["2015-08-13",9138.51,9138.51,9138.51,9138.51,0],["2015-08-14",9032.25,9988.6,9032.25,9988.6,1300],["2015-08-17",9988.6,9988.6,9988.6,9988.6,0],["2015-08-18",9988.6,9988.6,9988.6,9988.6,0],["2015-08-19",9032.25,10891.83,9032.25,10891.83,1600],["2015-08-20",10891.83,10891.83,10891.83,10891.83,0],["2015-08-21",10891.83,10891.83,10891.83,10891.83,70],["2015-08-24",10891.83,10891.83,10891.83,10891.83,0],["2015-08-25",11688.79,11688.79,11688.79,11688.79,100],["2015-08-26",11688.79,11688.79,11688.79,11688.79,0],["2015-08-27",10519.91,10519.91,10519.91,10519.91,100],["2015-08-28",9510.42,10891.83,9510.42,10891.83,1600],["2015-08-31",9829.21,9829.21,9829.21,9829.21,100],["2015-09-01",9829.21,9829.21,9829.21,9829.21,0],["2015-09-03",9829.21,9829.21,9829.21,9829.21,0],["2015-09-04",9829.21,9829.21,9829.21,9829.21,0],["2015-09-07",9829.21,9829.21,9829.21,9829.21,20],["2015-09-08",9404.16,10732.43,8925.98,10573.04,3900],["2015-09-09",10573.04,10573.04,10573.04,10573.04,0],["2015-09-10",9563.56,11582.53,9563.56,11582.53,5600],["2015-09-11",11582.53,11582.53,11582.53,11582.53,0],["2015-09-14",11582.53,11582.53,11582.53,11582.53,0],["2015-09-15",12645.15,12645.15,10466.78,10466.78,200],["2015-09-16",10466.78,10466.78,10466.78,10466.78,0],["2015-09-17",10466.78,10466.78,10466.78,10466.78,0],["2015-09-18",10466.78,10466.78,10466.78,10466.78,0],["2015-09-21",11413.24,11413.24,11413.24,11413.24,100],["2015-09-22",12248.36,12248.36,12248.36,12248.36,100],["2015-09-23",12248.36,12248.36,12248.36,12248.36,0],["2015-09-24",12248.36,12248.36,12248.36,12248.36,0],["2015-09-25",12248.36,12248.36,12248.36,12248.36,0],["2015-09-28",12248.36,12248.36,12248.36,12248.36,0],["2015-09-29",12248.36,12248.36,12248.36,12248.36,0],["2015-09-30",12248.36,12248.36,12248.36,12248.36,0],["2015-10-01",12248.36,12248.36,12248.36,12248.36,10],["2015-10-02",12248.36,12248.36,12248.36,12248.36,0],["2015-10-05",12248.36,12248.36,12248.36,12248.36,0],["2015-10-06",12248.36,12248.36,12248.36,12248.36,0],["2015-10-07",11023.52,11023.52,11023.52,11023.52,100],["2015-10-08",9965.71,11079.2,9965.71,9965.71,1400],["2015-10-09",9743.01,9743.01,9743.01,9743.01,100],["2015-10-12",9743.01,9743.01,8796.55,9464.64,3400],["2015-10-13",10244.08,10244.08,10244.08,10244.08,100],["2015-10-14",9241.94,9241.94,9241.94,9241.94,200],["2015-10-15",9019.25,9019.25,8406.83,8406.83,200],["2015-10-16",8406.83,9186.27,7794.41,9186.27,1500],["2015-10-19",9186.27,9186.27,9186.27,9186.27,0],["2015-10-20",9965.71,9965.71,9965.71,9965.71,100],["2015-10-21",9019.25,10578.13,9019.25,10578.13,3250],["2015-10-22",10578.13,10578.13,10578.13,10578.13,0],["2015-10-23",9520.32,10411.11,9520.32,10411.11,4400],["2015-10-26",9464.64,10021.39,9464.64,9520.32,7600],["2015-10-27",9130.6,9130.6,9130.6,9130.6,100],["2015-10-28",9575.99,9575.99,9241.94,9241.94,2100],["2015-10-29",9241.94,9241.94,9241.94,9241.94,0],["2015-10-30",8406.83,8406.83,8406.83,8406.83,100],["2015-11-02",8406.83,8406.83,8406.83,8406.83,0],["2015-11-03",9186.27,9186.27,9186.27,9186.27,200],["2015-11-04",9186.27,9186.27,9186.27,9186.27,400],["2015-11-05",9186.27,9186.27,9186.27,9186.27,0],["2015-11-06",9186.27,9186.27,9186.27,9186.27,600],["2015-11-09",8406.83,8406.83,8406.83,8406.83,100],["2015-11-10",9241.94,9241.94,9241.94,9241.94,7100],["2015-11-11",8406.83,8406.83,8406.83,8406.83,100],["2015-11-12",7627.39,9241.94,7627.39,9241.94,2200],["2015-11-13",9241.94,9241.94,9241.94,9241.94,0],["2015-11-16",9241.94,9241.94,9241.94,9241.94,0],["2015-11-17",8963.57,8963.57,8963.57,8963.57,400],["2015-11-18",8963.57,8963.57,8963.57,8963.57,0],["2015-11-19",8963.57,8963.57,8963.57,8963.57,0],["2015-11-20",8963.57,8963.57,8963.57,8963.57,0],["2015-11-23",8963.57,8963.57,8963.57,8963.57,0],["2015-11-24",8963.57,8963.57,8963.57,8963.57,0],["2015-11-25",8963.57,8963.57,8963.57,8963.57,100],["2015-11-26",8963.57,8963.57,8963.57,8963.57,0],["2015-11-27",8963.57,8963.57,8963.57,8963.57,0],["2015-11-30",9408.97,9408.97,9408.97,9408.97,1900],["2015-12-01",9743.01,9743.01,9687.34,9687.34,200],["2015-12-02",9687.34,9687.34,9687.34,9687.34,0],["2015-12-03",9687.34,9687.34,9687.34,9687.34,0],["2015-12-04",9687.34,9687.34,9687.34,9687.34,0],["2015-12-07",9687.34,9687.34,9687.34,9687.34,0],["2015-12-08",8907.9,8907.9,8907.9,8907.9,2700],["2015-12-09",8907.9,8907.9,8907.9,8907.9,0],["2015-12-10",8907.9,8907.9,8907.9,8907.9,0],["2015-12-11",9130.6,9130.6,9130.6,9130.6,500],["2015-12-14",9130.6,9130.6,9130.6,9130.6,0],["2015-12-15",9130.6,9130.6,9130.6,9130.6,0],["2015-12-16",9130.6,9130.6,9130.6,9130.6,0],["2015-12-17",9520.32,9520.32,9520.32,9520.32,500],["2015-12-18",9520.32,9520.32,9520.32,9520.32,0],["2015-12-21",9520.32,9520.32,9520.32,9520.32,0],["2015-12-22",9520.32,9520.32,9520.32,9520.32,0],["2015-12-23",9019.25,9019.25,9019.25,9019.25,3800],["2015-12-24",9019.25,9019.25,9019.25,9019.25,0],["2015-12-25",9019.25,9019.25,9019.25,9019.25,0],["2015-12-28",9019.25,9019.25,9019.25,9019.25,0],["2015-12-29",9019.25,9019.25,9019.25,9019.25,0],["2015-12-30",9019.25,9019.25,9019.25,9019.25,0],["2015-12-31",9464.64,9464.64,9241.94,9241.94,2700],["2016-01-04",9241.94,9241.94,9241.94,9241.94,0],["2016-01-05",9241.94,9241.94,9241.94,9241.94,0],["2016-01-06",9241.94,9241.94,9241.94,9241.94,0],["2016-01-07",9241.94,9241.94,9241.94,9241.94,0],["2016-01-08",9241.94,9241.94,9241.94,9241.94,0],["2016-01-11",9241.94,9241.94,9241.94,9241.94,0],["2016-01-12",9241.94,9241.94,9241.94,9241.94,0],["2016-01-13",9241.94,9241.94,9241.94,9241.94,12],["2016-01-14",9241.94,9241.94,9241.94,9241.94,0],["2016-01-15",9241.94,9241.94,9241.94,9241.94,0],["2016-01-18",9241.94,9241.94,8907.9,9241.94,5700],["2016-01-19",9241.94,9241.94,9241.94,9241.94,0],["2016-01-20",9241.94,9241.94,9241.94,9241.94,40],["2016-01-21",9241.94,9241.94,9241.94,9241.94,260],["2016-01-22",9241.94,9241.94,9241.94,9241.94,0],["2016-01-25",9241.94,9241.94,9241.94,9241.94,1020],["2016-01-26",9241.94,9241.94,9241.94,9241.94,260],["2016-01-27",9241.94,9241.94,9241.94,9241.94,20],["2016-01-28",9241.94,9241.94,9241.94,9241.94,0],["2016-01-29",9241.94,9241.94,9241.94,9241.94,200],["2016-02-01",9241.94,9241.94,9241.94,9241.94,0],["2016-02-02",9408.97,9408.97,9408.97,9408.97,100],["2016-02-03",9408.97,9408.97,9408.97,9408.97,0],["2016-02-04",9408.97,9408.97,9408.97,9408.97,0],["2016-02-05",9408.97,9408.97,9408.97,9408.97,0],["2016-02-15",9408.97,9408.97,9408.97,9408.97,0],["2016-02-16",9408.97,9408.97,9408.97,9408.97,0],["2016-02-17",9408.97,9408.97,9408.97,9408.97,0],["2016-02-18",9631.66,9631.66,9408.97,9464.64,3500],["2016-02-19",9464.64,9464.64,9464.64,9464.64,0],["2016-02-22",9743.01,9743.01,9743.01,9743.01,2000],["2016-02-23",9520.32,9798.69,9520.32,9631.66,2500],["2016-02-24",9631.66,9631.66,9631.66,9631.66,10],["2016-02-25",9631.66,9631.66,9631.66,9631.66,2],["2016-02-26",9631.66,9631.66,9631.66,9631.66,0],["2016-02-29",9631.66,9631.66,9631.66,9631.66,0],["2016-03-01",9631.66,9631.66,9631.66,9631.66,0],["2016-03-02",9631.66,9631.66,9631.66,9631.66,0],["2016-03-03",9631.66,9631.66,9631.66,9631.66,0],["2016-03-04",9631.66,9631.66,9631.66,9631.66,0],["2016-03-07",9631.66,9631.66,9631.66,9631.66,0],["2016-03-08",9631.66,9631.66,9631.66,9631.66,0],["2016-03-09",9631.66,9631.66,9631.66,9631.66,0],["2016-03-10",9631.66,9631.66,9631.66,9631.66,0],["2016-03-11",9798.69,9798.69,9798.69,9798.69,1000],["2016-03-14",9965.71,9965.71,9965.71,9965.71,1000],["2016-03-15",9965.71,9965.71,9965.71,9965.71,500],["2016-03-16",9241.94,9241.94,9241.94,9241.94,100],["2016-03-17",9798.69,9854.36,9798.69,9854.36,300],["2016-03-18",9965.71,10800.83,9965.71,10800.83,38610],["2016-03-21",10800.83,10800.83,10800.83,10800.83,100],["2016-03-22",10578.13,10578.13,10578.13,10578.13,7000],["2016-03-23",10578.13,11079.2,10578.13,11079.2,3500],["2016-03-24",10132.73,10578.13,10132.73,10578.13,200],["2016-03-25",10578.13,10578.13,10578.13,10578.13,0],["2016-03-28",9743.01,9743.01,9743.01,9743.01,100],["2016-03-29",9743.01,9743.01,9743.01,9743.01,0],["2016-03-30",9743.01,9743.01,9743.01,9743.01,700],["2016-03-31",10689.48,10689.48,10021.39,10021.39,200],["2016-04-01",10188.41,10188.41,10188.41,10188.41,100],["2016-04-04",10188.41,10188.41,10188.41,10188.41,0],["2016-04-05",10188.41,10188.41,10188.41,10188.41,0],["2016-04-06",10745.15,10745.15,10745.15,10745.15,100],["2016-04-07",10745.15,10745.15,10745.15,10745.15,0],["2016-04-08",10745.15,10745.15,10745.15,10745.15,0],["2016-04-11",10689.48,10689.48,10689.48,10689.48,500],["2016-04-12",11098.36,11098.36,10981.54,10981.54,300],["2016-04-13",10981.54,10981.54,10981.54,10981.54,0],["2016-04-14",10981.54,10981.54,10981.54,10981.54,0],["2016-04-15",10981.54,10981.54,10981.54,10981.54,0],["2016-04-19",10923.13,10981.54,10923.13,10981.54,800],["2016-04-20",10981.54,10981.54,10572.65,10572.65,1300],["2016-04-21",11565.66,11565.66,11098.36,11098.36,8200],["2016-04-22",11098.36,11098.36,11098.36,11098.36,600],["2016-04-25",11098.36,11098.36,10923.13,11039.95,3300],["2016-04-26",11039.95,11039.95,11039.95,11039.95,0],["2016-04-27",11098.36,11215.19,11098.36,11215.19,700],["2016-04-28",11273.6,11390.43,11273.6,11390.43,600],["2016-04-29",11390.43,11390.43,11390.43,11390.43,100],["2016-05-04",11156.78,11156.78,11156.78,11156.78,300],["2016-05-05",11390.43,11624.08,11390.43,11565.66,2400],["2016-05-06",11799.31,11974.55,11799.31,11974.55,5700],["2016-05-09",11974.55,11974.55,11974.55,11974.55,0],["2016-05-10",11974.55,11974.55,11974.55,11974.55,0],["2016-05-11",11974.55,11974.55,11974.55,11974.55,0],["2016-05-12",11974.55,12149.79,11974.55,11974.55,10000],["2016-05-13",11974.55,11974.55,11974.55,11974.55,5100],["2016-05-16",11682.49,11682.49,11682.49,11682.49,200],["2016-05-17",11682.49,11682.49,11682.49,11682.49,5000],["2016-05-18",11682.49,11682.49,11682.49,11682.49,0],["2016-05-19",11682.49,11682.49,11682.49,11682.49,4000],["2016-05-20",11682.49,11682.49,11682.49,11682.49,0],["2016-05-23",11974.55,12149.79,11974.55,12149.79,2000],["2016-05-24",12149.79,12149.79,12149.79,12149.79,0],["2016-05-25",12149.79,12149.79,12149.79,12149.79,100],["2016-05-26",12149.79,12149.79,12149.79,12149.79,1900],["2016-05-27",12149.79,12266.61,12091.38,12266.61,15000],["2016-05-30",12325.03,12617.09,12325.03,12617.09,3600],["2016-05-31",12909.15,13843.75,12558.68,13726.92,7600],["2016-06-01",13318.04,13318.04,13259.63,13259.63,1800],["2016-06-02",13726.92,13785.34,13726.92,13785.34,3300],["2016-06-03",14018.99,14018.99,13843.75,13960.57,8500],["2016-06-06",13785.34,13960.57,13785.34,13960.57,3500],["2016-06-07",13902.16,13960.57,13902.16,13960.57,2600],["2016-06-08",14018.99,14018.99,14018.99,14018.99,1000],["2016-06-09",14018.99,14018.99,14018.99,14018.99,300],["2016-06-10",14311.05,14311.05,14135.81,14311.05,2600],["2016-06-13",13843.75,14018.99,13726.92,14018.99,10100],["2016-06-14",14194.22,14194.22,14194.22,14194.22,100],["2016-06-15",14311.05,14311.05,14135.81,14311.05,7100],["2016-06-16",14311.05,14603.11,14311.05,14603.11,10800],["2016-06-17",13434.86,14895.17,13434.86,14778.35,5500],["2016-06-20",14836.76,14953.59,14836.76,14953.59,3500],["2016-06-21",15070.41,15479.3,14953.59,15479.3,11000],["2016-06-22",15654.54,15654.54,15128.82,15537.71,18200],["2016-06-23",15537.71,15771.36,15187.24,15596.12,4000],["2016-06-24",15771.36,15771.36,14486.29,15479.3,19200],["2016-06-27",15479.3,15479.3,15479.3,15479.3,0],["2016-06-28",14603.11,15187.24,14603.11,15187.24,2600],["2016-06-29",15187.24,15187.24,15187.24,15187.24,1500],["2016-06-30",15771.36,15771.36,14603.11,15479.3,11200],["2016-07-01",15479.3,15654.54,15479.3,15654.54,5900],["2016-07-04",15654.54,15654.54,15654.54,15654.54,0],["2016-07-05",15654.54,15654.54,15654.54,15654.54,0],["2016-07-06",15654.54,15654.54,15654.54,15654.54,50],["2016-07-07",15187.24,15654.54,14719.94,15654.54,4600],["2016-07-08",15771.36,15771.36,15771.36,15771.36,100],["2016-07-11",15771.36,16063.42,15479.3,15771.36,6510],["2016-07-12",15888.19,15888.19,15596.12,15771.36,10800],["2016-07-13",15771.36,15771.36,15771.36,15771.36,0],["2016-07-14",15771.36,15771.36,15771.36,15771.36,0],["2016-07-15",15187.24,15304.06,15187.24,15304.06,2200],["2016-07-18",15304.06,15304.06,15304.06,15304.06,0],["2016-07-19",15771.36,16355.48,15771.36,15771.36,5223],["2016-07-20",15771.36,15771.36,15771.36,15771.36,2010],["2016-07-21",15771.36,15771.36,15771.36,15771.36,3400],["2016-07-22",15771.36,15771.36,15771.36,15771.36,0],["2016-07-25",15771.36,15771.36,15771.36,15771.36,0],["2016-07-26",15187.24,15771.36,15187.24,15771.36,1100],["2016-07-27",15187.24,16355.48,15187.24,16355.48,6800],["2016-07-28",16355.48,16355.48,16355.48,16355.48,0],["2016-07-29",15304.06,15420.89,15187.24,15420.89,3800],["2016-08-01",16063.42,16063.42,15771.36,15771.36,2000],["2016-08-02",15479.3,15479.3,15479.3,15479.3,2000],["2016-08-03",15362.47,15479.3,15362.47,15479.3,1800],["2016-08-04",15362.47,15537.71,15245.65,15537.71,2800],["2016-08-05",15537.71,15537.71,15537.71,15537.71,0],["2016-08-08",15537.71,15537.71,15537.71,15537.71,0],["2016-08-09",15537.71,15537.71,15537.71,15537.71,0],["2016-08-10",15479.3,15654.54,15479.3,15654.54,6200],["2016-08-11",15654.54,15654.54,15654.54,15654.54,0],["2016-08-12",15654.54,15654.54,15654.54,15654.54,100],["2016-08-15",15654.54,15654.54,15654.54,15654.54,0],["2016-08-16",15537.71,15596.12,15537.71,15596.12,3900],["2016-08-17",15537.71,15771.36,15537.71,15771.36,6000],["2016-08-18",15771.36,15771.36,15771.36,15771.36,0],["2016-08-19",15888.19,15888.19,15888.19,15888.19,4900],["2016-08-22",15888.19,15888.19,15888.19,15888.19,0],["2016-08-23",15888.19,15888.19,15888.19,15888.19,0],["2016-08-24",15888.19,15888.19,15888.19,15888.19,0],["2016-08-25",15888.19,15888.19,15888.19,15888.19,0],["2016-08-26",15888.19,15888.19,15888.19,15888.19,0],["2016-08-29",15888.19,15888.19,15888.19,15888.19,0],["2016-08-30",15888.19,15888.19,15888.19,15888.19,0],["2016-08-31",15888.19,15888.19,15888.19,15888.19,0],["2016-09-01",15888.19,15888.19,15888.19,15888.19,0],["2016-09-05",15771.36,15771.36,15771.36,15771.36,2200],["2016-09-06",16355.48,16355.48,16355.48,16355.48,100],["2016-09-07",16355.48,16355.48,16355.48,16355.48,0],["2016-09-08",16355.48,16355.48,16355.48,16355.48,0],["2016-09-09",16355.48,16355.48,16355.48,16355.48,0],["2016-09-12",16355.48,16355.48,16355.48,16355.48,0],["2016-09-13",16355.48,16355.48,16355.48,16355.48,0],["2016-09-14",16297.07,16297.07,16297.07,16297.07,100],["2016-09-15",16238.66,16238.66,16238.66,16238.66,500],["2016-09-16",16238.66,16297.07,16238.66,16297.07,400],["2016-09-19",16297.07,16297.07,16297.07,16297.07,0],["2016-09-20",16297.07,16297.07,16297.07,16297.07,0],["2016-09-21",16297.07,16297.07,16297.07,16297.07,0],["2016-09-22",16297.07,16297.07,16297.07,16297.07,0],["2016-09-23",16297.07,16297.07,16297.07,16297.07,0],["2016-09-26",16297.07,16297.07,16297.07,16297.07,0],["2016-09-27",16297.07,16297.07,16297.07,16297.07,1000],["2016-09-28",15635.57,15936.25,15635.57,15936.25,2900],["2016-09-29",15936.25,15936.25,15936.25,15936.25,0],["2016-09-30",15936.25,15936.25,15936.25,15936.25,0],["2016-10-03",15635.57,15936.25,15635.57,15936.25,6200],["2016-10-04",15635.57,15936.25,15635.57,15936.25,600],["2016-10-05",15936.25,15936.25,15936.25,15936.25,0],["2016-10-06",15936.25,15936.25,15936.25,15936.25,0],["2016-10-07",15936.25,15936.25,15936.25,15936.25,8100],["2016-10-10",15936.25,15936.25,15936.25,15936.25,5300],["2016-10-11",15936.25,15936.25,15936.25,15936.25,0],["2016-10-12",15936.25,15936.25,15936.25,15936.25,0],["2016-10-13",15936.25,15936.25,15936.25,15936.25,0],["2016-10-14",15936.25,15936.25,15936.25,15936.25,1000],["2016-10-17",15936.25,15936.25,15936.25,15936.25,1000],["2016-10-18",15936.25,15936.25,15635.57,15936.25,7000],["2016-10-19",15936.25,15936.25,15936.25,15936.25,9500],["2016-10-20",15936.25,16537.62,15936.25,16537.62,4900],["2016-10-21",16537.62,16537.62,16537.62,16537.62,0],["2016-10-24",16537.62,16537.62,16537.62,16537.62,0],["2016-10-25",15635.57,15635.57,15635.57,15635.57,4700],["2016-10-26",15635.57,15635.57,15635.57,15635.57,3400],["2016-10-27",15334.88,15334.88,15334.88,15334.88,3700],["2016-10-28",15334.88,15334.88,15334.88,15334.88,0],["2016-10-31",15334.88,15334.88,15334.88,15334.88,0],["2016-11-01",15334.88,15334.88,15334.88,15334.88,0],["2016-11-02",15334.88,15334.88,15334.88,15334.88,0],["2016-11-03",14913.93,14913.93,14733.52,14733.52,1000],["2016-11-04",14432.83,15575.43,14432.83,15575.43,1400],["2016-11-07",15575.43,15575.43,15575.43,15575.43,0],["2016-11-08",15575.43,15575.43,15575.43,15575.43,0],["2016-11-09",15575.43,15575.43,15575.43,15575.43,0],["2016-11-10",15515.29,15575.43,15515.29,15575.43,1900],["2016-11-11",15575.43,15575.43,15575.43,15575.43,1240],["2016-11-14",15575.43,15575.43,15575.43,15575.43,600],["2016-11-15",15575.43,15575.43,15575.43,15575.43,1000],["2016-11-16",15575.43,15635.57,15575.43,15635.57,1600],["2016-11-17",15575.43,15575.43,15575.43,15575.43,2000],["2016-11-18",15575.43,15575.43,15575.43,15575.43,0],["2016-11-21",15395.02,15395.02,15395.02,15395.02,2500],["2016-11-22",15395.02,15395.02,15395.02,15395.02,0],["2016-11-23",15395.02,15395.02,15395.02,15395.02,0],["2016-11-24",15395.02,15395.02,15395.02,15395.02,500],["2016-11-25",15395.02,15395.02,15395.02,15395.02,100],["2016-11-28",15395.02,15936.25,15395.02,15635.57,6600],["2016-11-29",15936.25,15936.25,15936.25,15936.25,2300],["2016-11-30",15936.25,15936.25,15936.25,15936.25,0],["2016-12-01",15936.25,15936.25,15936.25,15936.25,0],["2016-12-02",15936.25,15936.25,15936.25,15936.25,0],["2016-12-05",16056.52,16056.52,15936.25,15936.25,6800],["2016-12-06",16116.66,16236.94,15996.39,16236.94,5800],["2016-12-07",15996.39,15996.39,15996.39,15996.39,10200],["2016-12-08",16236.94,16537.62,16236.94,16537.62,5000],["2016-12-09",16537.62,16537.62,16537.62,16537.62,0],["2016-12-12",16537.62,16537.62,16236.94,16236.94,2000],["2016-12-13",16236.94,16236.94,16236.94,16236.94,0],["2016-12-14",16236.94,16236.94,16236.94,16236.94,0],["2016-12-15",16537.62,16537.62,16537.62,16537.62,1000],["2016-12-16",16236.94,16236.94,16236.94,16236.94,200],["2016-12-19",16838.3,17439.67,16838.3,17439.67,2000],["2016-12-20",17439.67,17439.67,17439.67,17439.67,0],["2016-12-21",17439.67,17439.67,17439.67,17439.67,0],["2016-12-22",17439.67,17439.67,17439.67,17439.67,0],["2016-12-23",17439.67,17439.67,17439.67,17439.67,0],["2016-12-26",15755.84,17439.67,15755.84,17439.67,1200],["2016-12-27",17439.67,17439.67,17439.67,17439.67,0],["2016-12-28",17439.67,17439.67,17439.67,17439.67,100],["2016-12-29",17980.9,17980.9,17920.77,17980.9,2200],["2016-12-30",17980.9,17980.9,17980.9,17980.9,0],["2017-01-03",18642.41,18642.41,18642.41,18642.41,1000],["2017-01-04",18642.41,18642.41,18642.41,18642.41,0],["2017-01-05",18642.41,18642.41,18642.41,18642.41,0],["2017-01-06",18642.41,18642.41,18642.41,18642.41,1000],["2017-01-09",18642.41,18642.41,18642.41,18642.41,0],["2017-01-10",18702.54,18702.54,18702.54,18702.54,1000],["2017-01-11",18702.54,18702.54,18702.54,18702.54,0],["2017-01-12",18702.54,18702.54,18702.54,18702.54,500],["2017-01-13",18702.54,18702.54,18702.54,18702.54,300],["2017-01-16",18702.54,18702.54,18702.54,18702.54,0],["2017-01-17",18702.54,18702.54,18702.54,18702.54,0],["2017-01-18",18702.54,18702.54,18702.54,18702.54,0],["2017-01-19",16838.3,16838.3,16838.3,16838.3,219],["2017-01-20",16838.3,16838.3,16838.3,16838.3,0],["2017-01-23",16838.3,16838.3,16838.3,16838.3,0],["2017-01-24",16838.3,16838.3,16838.3,16838.3,101],["2017-01-25",16838.3,16838.3,16838.3,16838.3,0],["2017-02-02",16898.44,16898.44,16838.3,16838.3,800],["2017-02-03",18341.72,18341.72,18341.72,18341.72,30000],["2017-02-06",18642.41,18642.41,18582.27,18642.41,202001],["2017-02-07",18522.13,18522.13,18522.13,18522.13,100],["2017-02-08",18522.13,18522.13,18522.13,18522.13,180],["2017-02-09",17904.73,17904.73,17904.73,17904.73,5510],["2017-02-10",17904.73,17904.73,17904.73,17904.73,400],["2017-02-13",17349.07,17349.07,17349.07,17349.07,200],["2017-02-14",17596.03,17596.03,17596.03,17596.03,1000],["2017-02-15",17349.07,17596.03,17349.07,17596.03,200],["2017-02-16",17596.03,17596.03,17596.03,17596.03,14800],["2017-02-17",17904.73,17904.73,17904.73,17904.73,9800],["2017-02-20",17596.03,17596.03,17596.03,17596.03,5000],["2017-02-21",17596.03,17596.03,17596.03,17596.03,0],["2017-02-22",17596.03,17596.03,17596.03,17596.03,20],["2017-02-23",17287.32,17287.32,17287.32,17287.32,5010],["2017-02-24",17287.32,17287.32,17287.32,17287.32,10000],["2017-02-27",17287.32,17287.32,17287.32,17287.32,0],["2017-02-28",17287.32,17287.32,17287.32,17287.32,0],["2017-03-01",17287.32,17287.32,17287.32,17287.32,0],["2017-03-02",17287.32,17287.32,17287.32,17287.32,5],["2017-03-03",16978.62,19016.06,16978.62,19016.06,161000],["2017-03-06",19016.06,19016.06,19016.06,19016.06,0],["2017-03-07",19016.06,19016.06,19016.06,19016.06,0],["2017-03-08",17349.07,20127.39,17287.32,20127.39,15000],["2017-03-09",19139.54,19139.54,19139.54,19139.54,41800],["2017-03-10",17349.07,17349.07,17287.32,17287.32,500],["2017-03-13",18522.13,18522.13,18522.13,18522.13,12500],["2017-03-14",17349.07,17349.07,17349.07,17349.07,1000],["2017-03-15",17349.07,17349.07,17349.07,17349.07,0],["2017-03-16",17349.07,17349.07,17349.07,17349.07,0],["2017-03-17",17349.07,17349.07,17349.07,17349.07,0],["2017-03-20",17349.07,17349.07,17349.07,17349.07,0],["2017-03-21",17349.07,17349.07,17349.07,17349.07,0],["2017-03-22",18460.39,19077.8,18460.39,19077.8,28800],["2017-03-23",19077.8,19077.8,19077.8,19077.8,0],["2017-03-24",19077.8,19077.8,19077.8,19077.8,0],["2017-03-27",17287.32,17287.32,17287.32,17287.32,400],["2017-03-28",16546.44,17904.73,16546.44,17904.73,500],["2017-03-29",16546.44,16546.44,16484.7,16546.44,1000],["2017-03-30",16546.44,17472.55,16422.96,17472.55,900],["2017-03-31",17472.55,17472.55,17472.55,17472.55,0],["2017-04-03",18460.39,18830.84,18460.39,18830.84,20000],["2017-04-04",18707.35,18707.35,17040.36,17040.36,3100],["2017-04-05",17040.36,17040.36,17040.36,17040.36,0],["2017-04-07",16114.26,17040.36,15990.78,17040.36,2000],["2017-04-10",17040.36,17040.36,17040.36,17040.36,0],["2017-04-11",17040.36,17040.36,17040.36,17040.36,0],["2017-04-12",17163.84,18460.39,17163.84,18460.39,1900],["2017-04-13",18460.39,18460.39,18460.39,18460.39,0],["2017-04-14",18460.39,18460.39,18460.39,18460.39,0],["2017-04-17",18460.39,18460.39,18460.39,18460.39,0],["2017-04-18",18460.39,18460.39,18460.39,18460.39,0],["2017-04-19",18398.65,18398.65,18398.65,18398.65,100],["2017-04-20",18398.65,18398.65,18398.65,18398.65,0],["2017-04-21",18398.65,18398.65,18398.65,18398.65,0],["2017-04-24",18089.95,18089.95,18089.95,18089.95,100],["2017-04-25",18089.95,18089.95,18089.95,18089.95,0],["2017-04-26",18089.95,18089.95,18089.95,18089.95,0],["2017-04-27",18089.95,18089.95,18089.95,18089.95,0],["2017-04-28",18398.65,18398.65,17904.73,17904.73,24000],["2017-05-03",17904.73,17904.73,17904.73,17904.73,0],["2017-05-04",17904.73,17904.73,17904.73,17904.73,800],["2017-05-05",17904.73,17904.73,17904.73,17904.73,0],["2017-05-08",17904.73,17904.73,17904.73,17904.73,0],["2017-05-09",17904.73,17904.73,17287.32,17287.32,1900],["2017-05-10",18769.1,18769.1,18460.39,18522.13,26000],["2017-05-11",18522.13,18522.13,18522.13,18522.13,0],["2017-05-12",18522.13,18522.13,18522.13,18522.13,0],["2017-05-15",18522.13,18522.13,18522.13,18522.13,0],["2017-05-16",18522.13,18522.13,18522.13,18522.13,0],["2017-05-17",18522.13,18522.13,18522.13,18522.13,50],["2017-05-18",19139.54,19139.54,18522.13,18522.13,39200],["2017-05-19",18522.13,18522.13,18522.13,18522.13,5800],["2017-05-22",18522.13,19139.54,18522.13,19139.54,7500],["2017-05-23",19139.54,19139.54,17719.51,17719.51,4100],["2017-05-24",17719.51,17719.51,17719.51,17719.51,0],["2017-05-25",17719.51,17719.51,17719.51,17719.51,0],["2017-05-26",17719.51,17719.51,17719.51,17719.51,0],["2017-05-29",16176.0,16176.0,16176.0,16176.0,100],["2017-05-30",16176.0,16176.0,16176.0,16176.0,0],["2017-05-31",16176.0,16176.0,16176.0,16176.0,0],["2017-06-01",17596.03,17781.25,17596.03,17781.25,200],["2017-06-02",17102.1,17102.1,17102.1,17102.1,2000],["2017-06-05",17102.1,17102.1,17102.1,17102.1,0],["2017-06-06",17102.1,17102.1,17102.1,17102.1,0],["2017-06-07",17102.1,17102.1,17102.1,17102.1,0],["2017-06-08",17102.1,17102.1,17102.1,17102.1,20],["2017-06-09",17287.32,17287.32,16731.66,16731.66,400],["2017-06-12",16422.96,17596.03,16422.96,17596.03,1100],["2017-06-13",17596.03,17596.03,17596.03,17596.03,0],["2017-06-14",17596.03,17596.03,17596.03,17596.03,0],["2017-06-15",18522.13,18522.13,18522.13,18522.13,1600],["2017-06-16",18522.13,18522.13,18522.13,18522.13,0],["2017-06-19",18522.13,18522.13,18522.13,18522.13,0],["2017-06-20",18769.1,19139.54,18522.13,19016.06,13200],["2017-06-21",19016.06,19016.06,19016.06,19016.06,0],["2017-06-22",19016.06,19016.06,19016.06,19016.06,0],["2017-06-23",19016.06,19139.54,19016.06,19139.54,5100],["2017-06-26",19448.24,19756.94,18522.13,18522.13,7100],["2017-06-27",18522.13,18522.13,17904.73,17904.73,13900],["2017-06-28",17904.73,17904.73,17904.73,17904.73,0],["2017-06-29",18830.84,18830.84,18830.84,18830.84,100],["2017-06-30",18830.84,18830.84,18830.84,18830.84,2100],["2017-07-03",18830.84,18830.84,18830.84,18830.84,100],["2017-07-04",18830.84,18830.84,18830.84,18830.84,0],["2017-07-05",18830.84,18830.84,18830.84,18830.84,0],["2017-07-06",18583.87,18583.87,18583.87,18583.87,8800],["2017-07-07",18583.87,18583.87,18583.87,18583.87,0],["2017-07-10",19139.54,19324.76,18028.21,18028.21,500],["2017-07-11",18028.21,18028.21,18028.21,18028.21,0],["2017-07-12",18522.13,19263.02,18522.13,19263.02,1200],["2017-07-13",19263.02,19263.02,19263.02,19263.02,0],["2017-07-14",19263.02,19263.02,19263.02,19263.02,0],["2017-07-17",19263.02,19263.02,19263.02,19263.02,110],["2017-07-18",19263.02,19263.02,19263.02,19263.02,0],["2017-07-19",20250.87,20250.87,19324.76,19324.76,1100],["2017-07-20",19324.76,19324.76,19324.76,19324.76,525],["2017-07-21",19324.76,19324.76,19324.76,19324.76,0],["2017-07-24",19324.76,19324.76,19324.76,19324.76,0],["2017-07-25",19756.94,21238.71,19756.94,21238.71,3500],["2017-07-26",21238.71,21238.71,21238.71,21238.71,100],["2017-07-27",21238.71,21238.71,21238.71,21238.71,0],["2017-07-28",21238.71,21238.71,21238.71,21238.71,700],["2017-07-31",23152.67,23152.67,19139.54,20374.35,54200],["2017-08-01",20374.35,20374.35,20374.35,20374.35,0],["2017-08-02",20374.35,20374.35,20374.35,20374.35,1000],["2017-08-03",20374.35,20374.35,20374.35,20374.35,0],["2017-08-04",20374.35,20374.35,20374.35,20374.35,0],["2017-08-07",20374.35,20374.35,20374.35,20374.35,0],["2017-08-08",20374.35,20374.35,20374.35,20374.35,0],["2017-08-09",20374.35,20374.35,20374.35,20374.35,0],["2017-08-10",18583.87,18583.87,18583.87,18583.87,500],["2017-08-11",17410.81,17410.81,17410.81,17410.81,200],["2017-08-14",17410.81,17410.81,17410.81,17410.81,0],["2017-08-15",17904.73,17904.73,17904.73,17904.73,100],["2017-08-16",17904.73,17904.73,17904.73,17904.73,0],["2017-08-17",17904.73,17904.73,17904.73,17904.73,0],["2017-08-18",17904.73,17904.73,17904.73,17904.73,0],["2017-08-21",17904.73,17904.73,17904.73,17904.73,0],["2017-08-22",17904.73,17904.73,17904.73,17904.73,0],["2017-08-23",17904.73,17904.73,17904.73,17904.73,4700],["2017-08-24",17904.73,19695.2,17904.73,19695.2,1200],["2017-08-25",21609.16,21609.16,20683.05,20683.05,400],["2017-08-28",20683.05,20683.05,20683.05,20683.05,0],["2017-08-29",20683.05,20683.05,20683.05,20683.05,0],["2017-08-30",20683.05,20683.05,20683.05,20683.05,0],["2017-08-31",20683.05,20683.05,20683.05,20683.05,0],["2017-09-01",20683.05,20683.05,20683.05,20683.05,0],["2017-09-05",20683.05,20683.05,20683.05,20683.05,0],["2017-09-06",20683.05,20683.05,20683.05,20683.05,0],["2017-09-07",20683.05,20683.05,20683.05,20683.05,0],["2017-09-08",20683.05,20683.05,20683.05,20683.05,0],["2017-09-11",20683.05,20683.05,20683.05,20683.05,0],["2017-09-12",20683.05,20683.05,20683.05,20683.05,0],["2017-09-13",20683.05,20683.05,20683.05,20683.05,0],["2017-09-14",20683.05,20683.05,20683.05,20683.05,0],["2017-09-15",20683.05,20683.05,20683.05,20683.05,0],["2017-09-18",20683.05,20683.05,20683.05,20683.05,0],["2017-09-19",20683.05,20683.05,20683.05,20683.05,0],["2017-09-20",20683.05,20683.05,20683.05,20683.05,0],["2017-09-21",20683.05,20683.05,20683.05,20683.05,0],["2017-09-22",21571.28,22713.29,21571.28,22713.29,16400],["2017-09-25",22713.29,22713.29,22713.29,22713.29,0],["2017-09-26",22713.29,22713.29,22713.29,22713.29,0],["2017-09-27",22713.29,22840.18,22713.29,22840.18,13900],["2017-09-28",22840.18,22840.18,22840.18,22840.18,0],["2017-09-29",20556.16,20556.16,20556.16,20556.16,30500],["2017-10-02",20556.16,20556.16,20556.16,20556.16,32000],["2017-10-03",21888.5,22205.73,21888.5,22205.73,29100],["2017-10-04",21571.28,22522.95,21571.28,22522.95,30110],["2017-10-05",22205.73,22205.73,22205.73,22205.73,30000],["2017-10-06",22205.73,22205.73,22205.73,22205.73,20000],["2017-10-09",22205.73,22205.73,22205.73,22205.73,0],["2017-10-10",22205.73,22205.73,22205.73,22205.73,0],["2017-10-11",22205.73,22205.73,22205.73,22205.73,0],["2017-10-12",22205.73,22205.73,22205.73,22205.73,0],["2017-10-13",22205.73,22205.73,22205.73,22205.73,0],["2017-10-16",22205.73,22205.73,22205.73,22205.73,0],["2017-10-17",22205.73,22205.73,22205.73,22205.73,0],["2017-10-18",22205.73,22205.73,22205.73,22205.73,0],["2017-10-19",22205.73,22205.73,22205.73,22205.73,0],["2017-10-20",22205.73,22205.73,22205.73,22205.73,0],["2017-10-23",22840.18,23157.4,22840.18,23157.4,29000],["2017-10-24",23157.4,23157.4,23157.4,23157.4,0],["2017-10-25",22840.18,23157.4,21698.17,21698.17,29000],["2017-10-26",21571.28,22142.28,21571.28,21571.28,1600],["2017-10-27",20936.83,22205.73,20936.83,21254.05,3900],["2017-10-30",21254.05,22776.73,21254.05,21444.39,5000],["2017-10-31",20809.94,20809.94,20809.94,20809.94,500],["2017-11-01",20809.94,20809.94,20809.94,20809.94,0],["2017-11-02",20809.94,20809.94,20809.94,20809.94,0],["2017-11-03",21888.5,21888.5,21888.5,21888.5,395],["2017-11-06",21571.28,22205.73,21571.28,22205.73,1500],["2017-11-07",22205.73,22205.73,22205.73,22205.73,0],["2017-11-08",20302.38,20302.38,20302.38,20302.38,400],["2017-11-09",21888.5,21888.5,21888.5,21888.5,100],["2017-11-10",21571.28,22840.18,21571.28,22840.18,1200],["2017-11-13",22776.73,22776.73,20936.83,22776.73,3600],["2017-11-14",20556.16,20556.16,20556.16,20556.16,2000],["2017-11-15",20936.83,22078.84,20936.83,22078.84,5100],["2017-11-16",22205.73,22840.18,21571.28,22078.84,2400],["2017-11-17",22078.84,22205.73,22078.84,22205.73,6100],["2017-11-20",22776.73,23157.4,21127.16,21380.94,7200],["2017-11-21",22522.95,22522.95,22205.73,22205.73,300],["2017-11-22",22205.73,23030.51,22205.73,22205.73,700],["2017-11-23",23093.96,23157.4,21190.61,21190.61,5310],["2017-11-24",22713.29,22713.29,22205.73,22205.73,200],["2017-11-27",23157.4,23474.63,21888.5,21888.5,5200],["2017-11-28",21254.05,23474.63,20936.83,20936.83,5000],["2017-11-29",20936.83,20936.83,20936.83,20936.83,0],["2017-11-30",22205.73,22840.18,22205.73,22205.73,3000],["2017-12-01",23030.51,23157.4,22078.84,22078.84,3600],["2017-12-04",22078.84,22078.84,22078.84,22078.84,300],["2017-12-05",21000.27,21000.27,21000.27,21000.27,500],["2017-12-06",20302.38,20302.38,20302.38,20302.38,100],["2017-12-07",21063.72,21127.16,21063.72,21127.16,2700],["2017-12-08",22776.73,22903.62,21888.5,22015.39,1100],["2017-12-11",22015.39,22015.39,22015.39,22015.39,0],["2017-12-12",22840.18,23157.4,22840.18,23093.96,3000],["2017-12-13",22205.73,22205.73,22205.73,22205.73,1300],["2017-12-14",22205.73,22205.73,21571.28,21571.28,3000],["2017-12-15",22205.73,22205.73,21571.28,21571.28,2100],["2017-12-18",23474.63,23474.63,21317.5,21380.94,6500],["2017-12-19",20936.83,22840.18,20936.83,21000.27,2700],["2017-12-20",21063.72,21063.72,20936.83,21000.27,2600],["2017-12-21",23030.51,23030.51,21698.17,21698.17,2000],["2017-12-22",20936.83,20936.83,20936.83,20936.83,100],["2017-12-25",22776.73,22840.18,21571.28,21888.5,3000],["2017-12-26",21888.5,21888.5,21888.5,21888.5,2000],["2017-12-27",21888.5,21888.5,21888.5,21888.5,0],["2017-12-28",21888.5,21888.5,21888.5,21888.5,1000],["2017-12-29",21888.5,21951.95,21888.5,21888.5,1500],["2018-01-02",21634.72,21634.72,21634.72,21634.72,1100],["2018-01-03",21571.28,21571.28,21571.28,21571.28,800],["2018-01-04",21571.28,21571.28,21571.28,21571.28,1100],["2018-01-05",21888.5,21888.5,21571.28,21571.28,2500],["2018-01-08",21444.39,21444.39,21444.39,21444.39,1500],["2018-01-09",21254.05,21317.5,21254.05,21317.5,1315],["2018-01-10",21254.05,21254.05,21254.05,21254.05,610],["2018-01-11",22459.51,22522.95,21380.94,21444.39,2200],["2018-01-12",21444.39,21444.39,21444.39,21444.39,100],["2018-01-15",21254.05,21254.05,21254.05,21254.05,500],["2018-01-16",20936.83,21571.28,20936.83,21571.28,1000],["2018-01-17",21571.28,21571.28,21571.28,21571.28,0],["2018-01-18",21254.05,21317.5,21254.05,21317.5,630],["2018-01-19",21317.5,21317.5,21317.5,21317.5,0],["2018-01-22",21317.5,21317.5,21317.5,21317.5,0],["2018-01-23",21317.5,21317.5,21317.5,21317.5,0],["2018-01-24",22776.73,23093.96,22776.73,23030.51,2800],["2018-01-25",23030.51,23030.51,23030.51,23030.51,6],["2018-01-26",23030.51,23030.51,23030.51,23030.51,0],["2018-01-29",23030.51,23030.51,23030.51,23030.51,160],["2018-01-30",23030.51,23030.51,23030.51,23030.51,330],["2018-01-31",23030.51,23030.51,23030.51,23030.51,0],["2018-02-01",23030.51,23030.51,23030.51,23030.51,92],["2018-02-02",21000.27,23791.85,20936.83,22205.73,7149],["2018-02-05",21751.22,21751.22,21751.22,21751.22,2500],["2018-02-06",23374.45,23374.45,23374.45,23374.45,100],["2018-02-07",21816.15,24023.74,21751.22,23699.1,8642],["2018-02-08",24023.74,24023.74,22075.87,23699.1,8604],["2018-02-09",23699.1,23699.1,23699.1,23699.1,18],["2018-02-12",23958.81,24023.74,23049.81,23049.81,3500],["2018-02-13",23374.45,23374.45,23374.45,23374.45,3000],["2018-02-21",23374.45,23374.45,23374.45,23374.45,0],["2018-02-22",23374.45,23374.45,23374.45,23374.45,0],["2018-02-23",22725.16,23374.45,22725.16,23374.45,3113],["2018-02-26",23374.45,23374.45,23374.45,23374.45,7],["2018-02-27",22984.88,22984.88,22984.88,22984.88,100],["2018-02-28",22984.88,22984.88,22984.88,22984.88,40000],["2018-03-01",23374.45,23374.45,23374.45,23374.45,1100],["2018-03-02",23374.45,23374.45,23374.45,23374.45,6],["2018-03-05",23374.45,23374.45,23374.45,23374.45,0],["2018-03-06",23374.45,23374.45,23374.45,23374.45,40],["2018-03-07",23374.45,23374.45,23374.45,23374.45,0],["2018-03-08",23374.45,23374.45,23374.45,23374.45,0],["2018-03-09",23374.45,23374.45,23374.45,23374.45,0],["2018-03-12",23374.45,23374.45,23374.45,23374.45,26900],["2018-03-13",23374.45,23374.45,23374.45,23374.45,0],["2018-03-14",23049.81,23049.81,23049.81,23049.81,200],["2018-03-15",23049.81,23049.81,23049.81,23049.81,0],["2018-03-16",23049.81,23049.81,23049.81,23049.81,0],["2018-03-19",23049.81,23049.81,23049.81,23049.81,0],["2018-03-20",23049.81,23049.81,23049.81,23049.81,0],["2018-03-21",23049.81,23049.81,23049.81,23049.81,0],["2018-03-22",23049.81,23049.81,23049.81,23049.81,0],["2018-03-23",23049.81,23049.81,23049.81,23049.81,0],["2018-03-26",23049.81,23049.81,23049.81,23049.81,1],["2018-03-27",23049.81,23049.81,23049.81,23049.81,0],["2018-03-28",23049.81,23049.81,23049.81,23049.81,0],["2018-03-29",23049.81,23049.81,20842.22,23049.81,14100],["2018-03-30",23049.81,23049.81,23049.81,23049.81,0],["2018-04-02",22400.51,22400.51,22400.51,22400.51,2200],["2018-04-03",22335.59,23439.38,21751.22,22075.87,17500],["2018-04-04",23569.24,23569.24,22075.87,22075.87,11000],["2018-04-05",22075.87,22075.87,21751.22,22075.87,7300],["2018-04-06",23439.38,23504.31,21751.22,21751.22,12600],["2018-04-09",22725.16,23504.31,21426.58,21426.58,20300],["2018-04-10",21751.22,21751.22,21101.93,21101.93,8700],["2018-04-11",23049.81,23049.81,21101.93,21751.22,10800],["2018-04-12",22919.95,23374.45,21556.44,21881.08,11600],["2018-04-13",23374.45,23374.45,21751.22,21881.08,21500],["2018-04-16",21296.72,21296.72,21296.72,21296.72,10000],["2018-04-17",22075.87,22075.87,21426.58,22075.87,3800],["2018-04-18",21296.72,22010.94,21101.93,21816.15,13100],["2018-04-19",21816.15,21816.15,21816.15,21816.15,0],["2018-04-20",21751.22,22400.51,21426.58,21426.58,5200],["2018-04-23",21426.58,21426.58,21426.58,21426.58,0],["2018-04-24",21426.58,21426.58,21426.58,21426.58,2600],["2018-04-26",21426.58,22075.87,21426.58,21426.58,15400],["2018-04-27",21426.58,21491.51,21426.58,21491.51,3400],["2018-05-02",21426.58,22400.51,21426.58,21426.58,13400],["2018-05-03",22400.51,22400.51,21361.65,21426.58,14700],["2018-05-04",22400.51,22400.51,21426.58,21426.58,7100],["2018-05-07",22400.51,22400.51,21361.65,21686.3,14000],["2018-05-08",21686.3,21686.3,21686.3,21686.3,0],["2018-05-09",21101.93,22010.94,20128.0,22010.94,5600],["2018-05-10",20582.5,20582.5,20452.64,20452.64,2900],["2018-05-11",20452.64,20452.64,20452.64,20452.64,100],["2018-05-14",20452.64,20452.64,20452.64,20452.64,0],["2018-05-15",21491.51,21491.51,21491.51,21491.51,100],["2018-05-16",19673.5,19673.5,19673.5,19673.5,100],["2018-05-17",19673.5,19673.5,19673.5,19673.5,0],["2018-05-18",21361.65,21361.65,21296.72,21296.72,4500],["2018-05-21",19543.64,19543.64,19543.64,19543.64,100],["2018-05-22",19543.64,19543.64,19543.64,19543.64,0],["2018-05-23",19543.64,19543.64,19543.64,19543.64,0],["2018-05-24",19543.64,19543.64,19543.64,19543.64,0],["2018-05-25",19543.64,19543.64,19543.64,19543.64,0],["2018-05-28",19803.35,19803.35,19803.35,19803.35,400],["2018-05-29",19803.35,19803.35,19803.35,19803.35,0],["2018-05-30",19803.35,19803.35,19803.35,19803.35,0],["2018-05-31",19803.35,19803.35,19803.35,19803.35,0],["2018-06-01",19803.35,19803.35,19803.35,19803.35,0],["2018-06-04",18245.06,18245.06,18245.06,18245.06,200],["2018-06-05",18245.06,18245.06,18245.06,18245.06,0],["2018-06-06",18245.06,18245.06,18245.06,18245.06,0],["2018-06-07",18245.06,18245.06,18245.06,18245.06,0],["2018-06-08",19478.71,19608.57,19478.71,19608.57,800],["2018-06-11",19608.57,19608.57,19608.57,19608.57,0],["2018-06-12",19608.57,19608.57,19608.57,19608.57,0],["2018-06-13",19608.57,19608.57,19608.57,19608.57,0],["2018-06-14",19608.57,19608.57,19608.57,19608.57,0],["2018-06-15",19608.57,19608.57,19608.57,19608.57,0],["2018-06-18",19608.57,19608.57,19608.57,19608.57,0],["2018-06-19",19608.57,19608.57,19608.57,19608.57,0],["2018-06-20",19608.57,19608.57,19608.57,19608.57,0],["2018-06-21",19608.57,19608.57,19608.57,19608.57,0],["2018-06-22",19608.57,19608.57,19608.57,19608.57,0],["2018-06-25",21491.51,21491.51,21491.51,21491.51,71500],["2018-06-26",21491.51,21491.51,21491.51,21491.51,0],["2018-06-27",21491.51,21491.51,21491.51,21491.51,0],["2018-06-28",21491.51,21491.51,21491.51,21491.51,0],["2018-06-29",21491.51,21491.51,21491.51,21491.51,0],["2018-07-02",21491.51,21491.51,21491.51,21491.51,0],["2018-07-03",21491.51,21491.51,21491.51,21491.51,0],["2018-07-04",22530.37,22530.37,22530.37,22530.37,100],["2018-07-05",22530.37,22530.37,22530.37,22530.37,0],["2018-07-06",22530.37,22530.37,22530.37,22530.37,0],["2018-07-09",20322.79,20322.79,20322.79,20322.79,100],["2018-07-10",20322.79,20322.79,20322.79,20322.79,0],["2018-07-11",20322.79,20322.79,20322.79,20322.79,0],["2018-07-12",20322.79,20322.79,20322.79,20322.79,0],["2018-07-13",21101.93,21101.93,21101.93,21101.93,3000],["2018-07-16",21426.58,21751.22,19154.06,19543.64,13400],["2018-07-17",21426.58,21426.58,21426.58,21426.58,300],["2018-07-18",21426.58,21426.58,21426.58,21426.58,0],["2018-07-19",21361.65,21361.65,19673.5,19673.5,200],["2018-07-20",21426.58,21621.37,19803.35,19803.35,2900],["2018-07-23",21426.58,21686.3,21426.58,21686.3,1600],["2018-07-24",19933.21,19933.21,19933.21,19933.21,100],["2018-07-25",21426.58,21426.58,19478.71,19478.71,200],["2018-07-26",21426.58,21426.58,19803.35,19803.35,200],["2018-07-27",21751.22,21751.22,19803.35,19803.35,400],["2018-07-30",21686.3,21686.3,21686.3,21686.3,400],["2018-07-31",21686.3,21686.3,21686.3,21686.3,0],["2018-08-01",21686.3,21686.3,21686.3,21686.3,1000],["2018-08-02",21686.3,21686.3,21686.3,21686.3,14000],["2018-08-03",21686.3,21686.3,21686.3,21686.3,0],["2018-08-06",21686.3,21686.3,21686.3,21686.3,100],["2018-08-07",21686.3,21686.3,21686.3,21686.3,0],["2018-08-08",21686.3,21686.3,21686.3,21686.3,0],["2018-08-09",21686.3,21686.3,21686.3,21686.3,0],["2018-08-10",21686.3,21686.3,21686.3,21686.3,0],["2018-08-13",21686.3,21686.3,21686.3,21686.3,0],["2018-08-14",20128.0,20128.0,20128.0,20128.0,500],["2018-08-15",20128.0,20128.0,20128.0,20128.0,0],["2018-08-16",20128.0,20128.0,20128.0,20128.0,0],["2018-08-17",20128.0,20128.0,20128.0,20128.0,0],["2018-08-20",20128.0,20128.0,20128.0,20128.0,0],["2018-08-21",21426.58,21946.01,20128.0,20128.0,400],["2018-08-22",21946.01,21946.01,20128.0,20128.0,500],["2018-08-23",21946.01,21946.01,21946.01,21946.01,100],["2018-08-24",22075.87,22075.87,20777.29,20777.29,4500],["2018-08-27",20777.29,20777.29,20777.29,20777.29,0],["2018-08-28",21426.58,21751.22,21426.58,21751.22,1400],["2018-08-29",21426.58,21426.58,21426.58,21426.58,100],["2018-08-30",21491.51,21491.51,21491.51,21491.51,400],["2018-08-31",21491.51,21491.51,21491.51,21491.51,0],["2018-09-04",21491.51,21491.51,21491.51,21491.51,0],["2018-09-05",22075.87,22075.87,22075.87,22075.87,2000],["2018-09-06",21751.22,21751.22,21751.22,21751.22,100],["2018-09-07",21751.22,21751.22,21751.22,21751.22,500],["2018-09-10",21751.22,21751.22,21751.22,21751.22,0],["2018-09-11",21751.22,21751.22,21751.22,21751.22,0],["2018-09-12",21751.22,21751.22,21751.22,21751.22,0],["2018-09-13",21816.15,21816.15,21816.15,21816.15,300],["2018-09-14",21816.15,22075.87,21751.22,21751.22,2800],["2018-09-17",21751.22,21751.22,21751.22,21751.22,0],["2018-09-18",21751.22,21751.22,21751.22,21751.22,0],["2018-09-19",21751.22,21751.22,21751.22,21751.22,0],["2018-09-20",21751.22,21751.22,21751.22,21751.22,0],["2018-09-21",22215.43,23210.15,21751.22,21751.22,8400],["2018-09-24",21751.22,21751.22,21751.22,21751.22,0],["2018-09-25",21751.22,21751.22,21751.22,21751.22,0],["2018-09-26",21751.22,21751.22,21751.22,21751.22,0],["2018-09-27",21751.22,21751.22,21751.22,21751.22,0],["2018-09-28",21751.22,21751.22,21751.22,21751.22,0],["2018-10-01",20889.13,20889.13,20889.13,20889.13,100],["2018-10-02",20889.13,20889.13,20889.13,20889.13,0],["2018-10-03",20889.13,20889.13,20889.13,20889.13,0],["2018-10-04",20889.13,20889.13,20889.13,20889.13,0],["2018-10-05",20889.13,20889.13,20889.13,20889.13,0],["2018-10-08",20889.13,20889.13,20889.13,20889.13,0],["2018-10-09",20889.13,20889.13,20889.13,20889.13,0],["2018-10-10",20557.56,20557.56,19297.58,19297.58,1200],["2018-10-11",20557.56,20557.56,20557.56,20557.56,1100],["2018-10-12",20557.56,20557.56,20557.56,20557.56,800],["2018-10-15",20557.56,20557.56,20557.56,20557.56,0],["2018-10-16",20557.56,20557.56,20557.56,20557.56,1000],["2018-10-17",20557.56,20557.56,20557.56,20557.56,0],["2018-10-18",20557.56,20557.56,20557.56,20557.56,0],["2018-10-19",20557.56,20557.56,20557.56,20557.56,0],["2018-10-22",20557.56,20557.56,20557.56,20557.56,0],["2018-10-23",20557.56,20557.56,20557.56,20557.56,0],["2018-10-24",20557.56,20557.56,20557.56,20557.56,11500],["2018-10-25",20557.56,20557.56,20557.56,20557.56,0],["2018-10-26",20557.56,20557.56,20557.56,20557.56,0],["2018-10-29",20557.56,20557.56,20557.56,20557.56,0],["2018-10-30",20557.56,20557.56,20557.56,20557.56,0],["2018-10-31",20557.56,20557.56,20557.56,20557.56,0],["2018-11-01",20557.56,20557.56,20557.56,20557.56,0],["2018-11-02",20557.56,20557.56,20557.56,20557.56,0],["2018-11-05",18899.69,18899.69,18899.69,18899.69,700],["2018-11-06",18899.69,18899.69,18899.69,18899.69,0],["2018-11-07",18899.69,18899.69,18899.69,18899.69,0],["2018-11-08",18899.69,18899.69,18899.69,18899.69,0],["2018-11-09",18899.69,18899.69,18899.69,18899.69,0],["2018-11-12",20159.67,20159.67,18966.01,18966.01,1200],["2018-11-13",18966.01,18966.01,18966.01,18966.01,0],["2018-11-14",17374.45,17374.45,17374.45,17374.45,300],["2018-11-15",17374.45,17374.45,17374.45,17374.45,0],["2018-11-16",17374.45,17374.45,17374.45,17374.45,0],["2018-11-19",17374.45,17374.45,17374.45,17374.45,0],["2018-11-20",19098.64,19098.64,19098.64,19098.64,100],["2018-11-21",19098.64,20955.45,18037.6,19098.64,700],["2018-11-22",19098.64,19098.64,19098.64,19098.64,0],["2018-11-23",17904.97,17904.97,17904.97,17904.97,100],["2018-11-26",19629.15,19629.15,17772.34,17772.34,200],["2018-11-27",17772.34,17772.34,17772.34,17772.34,0],["2018-11-28",17772.34,17772.34,17772.34,17772.34,0],["2018-11-29",18435.49,19496.52,17573.4,17573.4,800],["2018-11-30",19297.58,19297.58,19231.27,19231.27,200],["2018-12-03",19231.27,19231.27,19231.27,19231.27,0],["2018-12-04",19894.41,19894.41,19231.27,19231.27,300],["2018-12-05",20557.56,21154.39,20557.56,21154.39,1900],["2018-12-06",21220.71,23210.15,21220.71,21552.28,2900],["2018-12-07",21552.28,23210.15,21552.28,21883.85,900],["2018-12-10",22547.0,22547.0,22547.0,22547.0,800],["2018-12-11",22812.26,24536.44,22812.26,24536.44,900],["2018-12-12",26525.88,26525.88,26525.88,26525.88,3000],["2018-12-13",26525.88,26525.88,26525.88,26525.88,0],["2018-12-14",24072.24,24072.24,23873.3,23873.3,700],["2018-12-17",23210.15,23210.15,22547.0,22547.0,500],["2018-12-18",22547.0,22547.0,22547.0,22547.0,0],["2018-12-19",22547.0,22547.0,22547.0,22547.0,0],["2018-12-20",21220.71,21220.71,21220.71,21220.71,200],["2018-12-21",21220.71,21220.71,21220.71,21220.71,0],["2018-12-24",21220.71,21220.71,21220.71,21220.71,0],["2018-12-25",21220.71,21220.71,21220.71,21220.71,0],["2018-12-26",21220.71,21220.71,21220.71,21220.71,0],["2018-12-27",21220.71,21220.71,21220.71,21220.71,0],["2018-12-28",21220.71,21220.71,21220.71,21220.71,0],["2019-01-02",21220.71,21220.71,21220.71,21220.71,0],["2019-01-03",21220.71,21220.71,21220.71,21220.71,0],["2019-01-04",21220.71,21220.71,21220.71,21220.71,0],["2019-01-07",21220.71,21220.71,21220.71,21220.71,0],["2019-01-08",21220.71,21220.71,21220.71,21220.71,0],["2019-01-09",21220.71,21220.71,21220.71,21220.71,0],["2019-01-10",21220.71,21220.71,21220.71,21220.71,0],["2019-01-11",21220.71,21220.71,21220.71,21220.71,0],["2019-01-14",21220.71,21220.71,21220.71,21220.71,0],["2019-01-15",21220.71,21220.71,21220.71,21220.71,0],["2019-01-16",21220.71,21220.71,21220.71,21220.71,0],["2019-01-17",21220.71,21220.71,21220.71,21220.71,0],["2019-01-18",21220.71,21220.71,21220.71,21220.71,0],["2019-01-21",21220.71,21220.71,21220.71,21220.71,0],["2019-01-22",21220.71,21220.71,21220.71,21220.71,0],["2019-01-23",21220.71,21220.71,21220.71,21220.71,0],["2019-01-24",21220.71,21220.71,21220.71,21220.71,0],["2019-01-25",21220.71,21220.71,21220.71,21220.71,0],["2019-01-28",21220.71,21220.71,21220.71,21220.71,0],["2019-01-29",21220.71,21220.71,21220.71,21220.71,0],["2019-01-30",21220.71,21220.71,21220.71,21220.71,0],["2019-01-31",21220.71,21220.71,21220.71,21220.71,0],["2019-02-01",21220.71,21220.71,21220.71,21220.71,0],["2019-02-11",22547.0,22547.0,22547.0,22547.0,200],["2019-02-12",22547.0,22547.0,22547.0,22547.0,0],["2019-02-13",22547.0,22547.0,22547.0,22547.0,0],["2019-02-14",22547.0,22547.0,22547.0,22547.0,0],["2019-02-15",22547.0,22547.0,22547.0,22547.0,0],["2019-02-18",22547.0,22547.0,22547.0,22547.0,0],["2019-02-19",22547.0,22547.0,22547.0,22547.0,0],["2019-02-20",22547.0,22547.0,22547.0,22547.0,0],["2019-02-21",22547.0,22547.0,22547.0,22547.0,0],["2019-02-22",22547.0,22547.0,22547.0,22547.0,0],["2019-02-25",22547.0,22547.0,22547.0,22547.0,0],["2019-02-26",22547.0,22547.0,22547.0,22547.0,0],["2019-02-27",22547.0,22547.0,20292.3,20292.3,200],["2019-02-28",20292.3,20292.3,20292.3,20292.3,0],["2019-03-01",20292.3,20292.3,20292.3,20292.3,0],["2019-03-04",20292.3,20292.3,20292.3,20292.3,0],["2019-03-05",20292.3,20292.3,20292.3,20292.3,0],["2019-03-06",20292.3,20292.3,20292.3,20292.3,0],["2019-03-07",20292.3,20292.3,20292.3,20292.3,0],["2019-03-08",20292.3,20292.3,20292.3,20292.3,0],["2019-03-11",20292.3,20292.3,20292.3,20292.3,0],["2019-03-12",20292.3,20292.3,20292.3,20292.3,0],["2019-03-13",18568.12,18568.12,18568.12,18568.12,500],["2019-03-14",18568.12,18568.12,18568.12,18568.12,0],["2019-03-15",18568.12,18568.12,18568.12,18568.12,0],["2019-03-18",20424.93,20424.93,20292.3,20292.3,4100],["2019-03-19",20292.3,20292.3,20292.3,20292.3,0],["2019-03-20",20292.3,20292.3,20292.3,20292.3,0],["2019-03-21",20292.3,20292.3,20292.3,20292.3,0],["2019-03-22",20292.3,20292.3,20292.3,20292.3,0],["2019-03-25",20292.3,20292.3,20292.3,20292.3,0],["2019-03-26",20292.3,20292.3,20292.3,20292.3,0],["2019-03-27",20292.3,20292.3,20292.3,20292.3,0],["2019-03-28",20292.3,20292.3,20292.3,20292.3,0],["2019-03-29",20292.3,20292.3,20292.3,20292.3,0],["2019-04-01",20292.3,20292.3,20292.3,20292.3,0],["2019-04-02",20292.3,20292.3,20292.3,20292.3,0],["2019-04-03",20292.3,20292.3,20292.3,20292.3,0],["2019-04-04",20292.3,20292.3,20292.3,20292.3,0],["2019-04-05",20292.3,20292.3,20292.3,20292.3,0],["2019-04-08",20292.3,20292.3,20292.3,20292.3,0],["2019-04-09",20292.3,20292.3,20292.3,20292.3,0],["2019-04-10",20292.3,20292.3,20292.3,20292.3,0],["2019-04-11",20292.3,20292.3,20292.3,20292.3,0],["2019-04-12",20292.3,20292.3,20292.3,20292.3,0],["2019-04-16",20292.3,20292.3,20292.3,20292.3,500],["2019-04-17",20292.3,20292.3,20292.3,20292.3,0],["2019-04-18",22281.74,22281.74,22281.74,22281.74,100],["2019-04-19",22281.74,22281.74,22281.74,22281.74,0],["2019-04-22",22281.74,22281.74,22281.74,22281.74,0],["2019-04-23",22281.74,22281.74,22281.74,22281.74,0],["2019-04-24",20447.57,20447.57,20447.57,20447.57,100],["2019-04-25",20447.57,20447.57,20447.57,20447.57,0],["2019-04-26",20447.57,20447.57,20447.57,20447.57,0],["2019-05-02",20447.57,20447.57,20447.57,20447.57,0],["2019-05-03",20447.57,20447.57,20447.57,20447.57,0],["2019-05-06",20447.57,20447.57,20447.57,20447.57,0],["2019-05-07",20379.64,20379.64,20379.64,20379.64,60000],["2019-05-08",18341.68,18341.68,18341.68,18341.68,2600],["2019-05-09",18341.68,18341.68,18341.68,18341.68,0],["2019-05-10",18341.68,18341.68,18341.68,18341.68,0],["2019-05-13",20175.85,20175.85,20175.85,20175.85,100],["2019-05-14",21670.35,21670.35,21670.35,21670.35,20000],["2019-05-15",19700.32,19700.32,19700.32,19700.32,300],["2019-05-16",19700.32,19700.32,19700.32,19700.32,0],["2019-05-17",19700.32,19700.32,19700.32,19700.32,0],["2019-05-20",20379.64,20379.64,18341.68,18341.68,26600],["2019-05-21",19700.32,19700.32,16507.51,16507.51,20900],["2019-05-22",16507.51,16507.51,16507.51,16507.51,0],["2019-05-23",16507.51,16507.51,16507.51,16507.51,0],["2019-05-24",17458.56,17458.56,17458.56,17458.56,200],["2019-05-27",18953.07,18953.07,18953.07,18953.07,100],["2019-05-28",17322.7,19021.0,17322.7,19021.0,10300],["2019-05-29",20311.71,20311.71,20311.71,20311.71,100],["2019-05-30",22010.01,22010.01,21670.35,21670.35,200],["2019-05-31",19564.46,19564.46,19564.46,19564.46,800],["2019-06-03",17934.09,18002.02,17866.15,17866.15,900],["2019-06-04",16371.65,19156.86,16371.65,19156.86,900],["2019-06-05",19156.86,19156.86,19156.86,19156.86,0],["2019-06-06",20515.51,20515.51,20515.51,20515.51,100],["2019-06-07",21942.08,21942.08,18477.54,18477.54,700],["2019-06-10",19632.39,19632.39,19632.39,19632.39,100],["2019-06-11",19632.39,19632.39,19632.39,19632.39,0],["2019-06-12",19632.39,19632.39,19632.39,19632.39,0],["2019-06-13",17798.22,17798.22,17798.22,17798.22,100],["2019-06-14",18953.07,18953.07,18953.07,18953.07,100],["2019-06-17",18953.07,18953.07,18953.07,18953.07,0],["2019-06-18",17186.83,17322.7,17186.83,17322.7,800],["2019-06-19",18409.61,18409.61,18409.61,18409.61,100],["2019-06-20",19904.12,19904.12,19904.12,19904.12,100],["2019-06-21",19904.12,19904.12,19904.12,19904.12,0],["2019-06-24",18137.88,18137.88,17934.09,17934.09,1300],["2019-06-25",16711.31,16711.31,16711.31,16711.31,100],["2019-06-26",16711.31,16711.31,16711.31,16711.31,0],["2019-06-27",16711.31,16711.31,16711.31,16711.31,0],["2019-06-28",15420.6,15420.6,15420.6,15420.6,100],["2019-07-01",16575.44,16915.1,14333.68,14333.68,600],["2019-07-02",15760.26,15760.26,15760.26,15760.26,200],["2019-07-03",14537.48,15760.26,14537.48,15760.26,2100],["2019-07-04",17186.83,17254.76,16779.24,16779.24,700],["2019-07-05",18341.68,18341.68,15284.73,15284.73,5500],["2019-07-08",16711.31,16711.31,16711.31,16711.31,100],["2019-07-09",18069.95,18069.95,18069.95,18069.95,100],["2019-07-10",16303.71,17254.76,16303.71,17254.76,300],["2019-07-11",15624.39,17798.22,15556.46,16303.71,5200],["2019-07-12",16303.71,17186.83,16303.71,16303.71,800],["2019-07-15",17390.63,17458.56,16303.71,16575.44,1700],["2019-07-16",16303.71,17390.63,16303.71,17390.63,300],["2019-07-17",17390.63,17390.63,17390.63,17390.63,0],["2019-07-18",18545.47,18545.47,16303.71,16643.37,300],["2019-07-19",16643.37,16643.37,16643.37,16643.37,0],["2019-07-22",17322.7,17526.49,16643.37,16643.37,900],["2019-07-23",16643.37,17526.49,16507.51,16575.44,1100],["2019-07-24",15284.73,16575.44,15284.73,16575.44,200],["2019-07-25",15624.39,17934.09,15624.39,16575.44,2100],["2019-07-26",15556.46,17594.42,15556.46,16507.51,700],["2019-07-29",16575.44,16575.44,16575.44,16575.44,100],["2019-07-30",16575.44,16575.44,16575.44,16575.44,0],["2019-07-31",16575.44,16575.44,16575.44,16575.44,0],["2019-08-01",15488.53,15488.53,15488.53,15488.53,100],["2019-08-02",16575.44,16983.04,16575.44,16575.44,800],["2019-08-05",16575.44,16575.44,16575.44,16575.44,0],["2019-08-06",15760.26,15760.26,15760.26,15760.26,200],["2019-08-07",16643.37,16643.37,15760.26,15760.26,20100],["2019-08-08",14741.27,14741.27,14741.27,14741.27,100],["2019-08-09",14741.27,14741.27,14741.27,14741.27,0],["2019-08-12",14741.27,14741.27,14741.27,14741.27,0],["2019-08-13",14469.55,14469.55,14469.55,14469.55,100],["2019-08-14",15896.12,15896.12,15896.12,15896.12,200],["2019-08-15",15896.12,15896.12,15896.12,15896.12,0],["2019-08-16",15896.12,15896.12,15896.12,15896.12,0],["2019-08-19",15013.0,15013.0,15013.0,15013.0,100],["2019-08-20",13790.22,13790.22,13790.22,13790.22,100],["2019-08-21",15148.87,15148.87,15148.87,15148.87,100],["2019-08-22",14333.68,14333.68,14333.68,14333.68,100],["2019-08-23",13110.9,15760.26,13110.9,15760.26,500],["2019-08-26",17254.76,17254.76,17254.76,17254.76,100],["2019-08-27",18953.07,18953.07,18953.07,18953.07,100],["2019-08-28",17118.9,19292.73,17118.9,17118.9,700],["2019-08-29",17118.9,17118.9,17118.9,17118.9,100],["2019-08-30",15692.32,15692.32,15692.32,15692.32,100],["2019-09-03",14197.82,14197.82,14197.82,14197.82,100],["2019-09-04",14401.61,15556.46,14333.68,15556.46,800],["2019-09-05",15556.46,15556.46,15556.46,15556.46,0],["2019-09-06",16847.17,16847.17,16847.17,16847.17,100],["2019-09-09",18477.54,18477.54,18477.54,18477.54,100],["2019-09-10",20311.71,20311.71,16643.37,16643.37,300],["2019-09-11",15352.66,15352.66,15352.66,15352.66,100],["2019-09-12",14129.89,14741.27,14129.89,14741.27,1500],["2019-09-13",16099.92,16099.92,16099.92,16099.92,100],["2019-09-16",17594.42,17594.42,17594.42,17594.42,100],["2019-09-17",18953.07,18953.07,18953.07,18953.07,100],["2019-09-18",17118.9,19292.73,17118.9,19292.73,500],["2019-09-19",21126.9,21126.9,21126.9,21126.9,100],["2019-09-20",21126.9,21126.9,21126.9,21126.9,0],["2019-09-23",19021.0,19021.0,19021.0,19021.0,1000],["2019-09-24",19021.0,19021.0,19021.0,19021.0,0],["2019-09-25",19632.39,19632.39,19632.39,19632.39,100],["2019-09-26",19632.39,19632.39,19632.39,19632.39,0],["2019-09-27",19632.39,19632.39,19632.39,19632.39,0],["2019-09-30",19632.39,19632.39,19632.39,19632.39,0],["2019-10-01",17730.29,20311.71,17730.29,19632.39,400],["2019-10-02",19632.39,19632.39,19632.39,19632.39,0],["2019-10-03",19632.39,19632.39,19632.39,19632.39,0],["2019-10-04",21398.62,21398.62,17730.29,20991.03,400],["2019-10-07",20991.03,20991.03,20991.03,20991.03,0],["2019-10-08",22961.06,22961.06,22961.06,22961.06,100],["2019-10-09",22961.06,22961.06,22961.06,22961.06,0],["2019-10-10",22961.06,22961.06,22961.06,22961.06,0],["2019-10-11",22961.06,22961.06,22961.06,22961.06,0],["2019-10-14",22961.06,22961.06,22961.06,22961.06,0],["2019-10-15",22961.06,22961.06,22961.06,22961.06,0],["2019-10-16",25134.89,25134.89,25134.89,25134.89,100],["2019-10-17",25134.89,25134.89,25134.89,25134.89,0],["2019-10-18",25134.89,25134.89,25134.89,25134.89,0],["2019-10-21",25134.89,25134.89,25134.89,25134.89,0],["2019-10-22",25134.89,25134.89,25134.89,25134.89,0],["2019-10-23",25134.89,25134.89,25134.89,25134.89,0],["2019-10-24",25134.89,25134.89,25134.89,25134.89,0],["2019-10-25",25134.89,25134.89,25134.89,25134.89,71400],["2019-10-28",25134.89,25134.89,25134.89,25134.89,0],["2019-10-29",25134.89,25134.89,25134.89,25134.89,0],["2019-10-30",25134.89,25134.89,25134.89,25134.89,0],["2019-10-31",25134.89,25134.89,25134.89,25134.89,0],["2019-11-01",25134.89,25134.89,25134.89,25134.89,0],["2019-11-04",25134.89,25134.89,25134.89,25134.89,0],["2019-11-05",25134.89,25134.89,25134.89,25134.89,0],["2019-11-06",25134.89,25134.89,25134.89,25134.89,0],["2019-11-07",25134.89,25134.89,25134.89,25134.89,0],["2019-11-08",25134.89,25134.89,25134.89,25134.89,0],["2019-11-11",25134.89,25134.89,25134.89,25134.89,0],["2019-11-12",25134.89,25134.89,25134.89,25134.89,0],["2019-11-13",25134.89,25134.89,25134.89,25134.89,0],["2019-11-14",25134.89,25134.89,25134.89,25134.89,0],["2019-11-15",25134.89,25134.89,25134.89,25134.89,0],["2019-11-18",25134.89,25134.89,25134.89,25134.89,0],["2019-11-19",25134.89,25134.89,25134.89,25134.89,0],["2019-11-20",25134.89,25134.89,25134.89,25134.89,0],["2019-11-21",25134.89,25134.89,25134.89,25134.89,0],["2019-11-22",25134.89,25134.89,25134.89,25134.89,0],["2019-11-25",25134.89,25134.89,25134.89,25134.89,0],["2019-11-26",25134.89,25134.89,25134.89,25134.89,0],["2019-11-27",25134.89,25134.89,25134.89,25134.89,0],["2019-11-28",25134.89,25134.89,25134.89,25134.89,0],["2019-11-29",25134.89,25134.89,25134.89,25134.89,0],["2019-12-02",25134.89,25134.89,25134.89,25134.89,0],["2019-12-03",22642.18,22642.18,22642.18,22642.18,400],["2019-12-04",22642.18,22642.18,22642.18,22642.18,0],["2019-12-05",22642.18,22642.18,22642.18,22642.18,0],["2019-12-06",22642.18,22642.18,22642.18,22642.18,0],["2019-12-09",22642.18,22642.18,22642.18,22642.18,0],["2019-12-10",22642.18,22642.18,22642.18,22642.18,0],["2019-12-11",22642.18,22642.18,22642.18,22642.18,0],["2019-12-12",22642.18,22642.18,22642.18,22642.18,0],["2019-12-13",22642.18,22642.18,22642.18,22642.18,0],["2019-12-16",22642.18,22642.18,22642.18,22642.18,0],["2019-12-17",22642.18,22642.18,22642.18,22642.18,0],["2019-12-18",22642.18,22642.18,22642.18,22642.18,0],["2019-12-19",22642.18,22642.18,22642.18,22642.18,0],["2019-12-20",22642.18,22642.18,22642.18,22642.18,0],["2019-12-23",22642.18,22642.18,22642.18,22642.18,0],["2019-12-24",22642.18,22642.18,22642.18,22642.18,0],["2019-12-25",22642.18,22642.18,22642.18,22642.18,0],["2019-12-26",22642.18,22642.18,22642.18,22642.18,0],["2019-12-27",22642.18,22642.18,22642.18,22642.18,0],["2019-12-30",22642.18,22642.18,22642.18,22642.18,0],["2019-12-31",22642.18,22642.18,22642.18,22642.18,0],["2020-01-02",22642.18,22642.18,22642.18,22642.18,0],["2020-01-03",22642.18,22642.18,22642.18,22642.18,0],["2020-01-06",22642.18,22642.18,22642.18,22642.18,0],["2020-01-07",22642.18,22642.18,22642.18,22642.18,0],["2020-01-08",22642.18,22642.18,22642.18,22642.18,0],["2020-01-09",22642.18,22642.18,22642.18,22642.18,0],["2020-01-10",20426.43,20426.43,20426.43,20426.43,51000],["2020-01-13",18418.41,20357.19,18418.41,20357.19,49100],["2020-01-14",20357.19,20357.19,20357.19,20357.19,0],["2020-01-15",20357.19,20357.19,20357.19,20357.19,0],["2020-01-16",20357.19,20357.19,20357.19,20357.19,0],["2020-01-17",20357.19,20357.19,20357.19,20357.19,0],["2020-01-20",20357.19,20357.19,20357.19,20357.19,0],["2020-01-21",20357.19,20357.19,20357.19,20357.19,0],["2020-01-22",20357.19,20357.19,20357.19,20357.19,0],["2020-01-30",20357.19,20357.19,20357.19,20357.19,0],["2020-01-31",20357.19,20357.19,20357.19,20357.19,0],["2020-02-03",20357.19,20357.19,20357.19,20357.19,0],["2020-02-04",20357.19,20357.19,20357.19,20357.19,0],["2020-02-05",20357.19,20357.19,20357.19,20357.19,0],["2020-02-06",20357.19,20357.19,20357.19,20357.19,0],["2020-02-07",20357.19,20357.19,20357.19,20357.19,0],["2020-02-10",20357.19,20357.19,20357.19,20357.19,0],["2020-02-11",20357.19,20357.19,20357.19,20357.19,0],["2020-02-12",20357.19,20357.19,20357.19,20357.19,0],["2020-02-13",20357.19,20357.19,20357.19,20357.19,0],["2020-02-14",20357.19,20357.19,20357.19,20357.19,0],["2020-02-17",20357.19,20357.19,20357.19,20357.19,0],["2020-02-18",20357.19,20357.19,20357.19,20357.19,0],["2020-02-19",20357.19,20357.19,20357.19,20357.19,0],["2020-02-20",20357.19,20357.19,20357.19,20357.19,0],["2020-02-21",20357.19,20357.19,20357.19,20357.19,0],["2020-02-24",20357.19,20357.19,20357.19,20357.19,0],["2020-02-25",20357.19,20357.19,20357.19,20357.19,0],["2020-02-26",20357.19,20357.19,20357.19,20357.19,0],["2020-02-27",20357.19,20357.19,20357.19,20357.19,0],["2020-02-28",20357.19,20357.19,20357.19,20357.19,0],["2020-03-02",20357.19,20357.19,20357.19,20357.19,0],["2020-03-03",20357.19,20357.19,20357.19,20357.19,60],["2020-03-04",20357.19,20357.19,20357.19,20357.19,0],["2020-03-05",20357.19,20357.19,20357.19,20357.19,0],["2020-03-06",20357.19,20357.19,20357.19,20357.19,0],["2020-03-09",20357.19,20357.19,20357.19,20357.19,0],["2020-03-10",20357.19,20357.19,20357.19,20357.19,0],["2020-03-11",20357.19,20357.19,20357.19,20357.19,0],["2020-03-12",20357.19,20357.19,20357.19,20357.19,0],["2020-03-13",20357.19,20357.19,20357.19,20357.19,0],["2020-03-16",20357.19,20357.19,20357.19,20357.19,0],["2020-03-17",20357.19,20357.19,20357.19,20357.19,0],["2020-03-18",20357.19,20357.19,20357.19,20357.19,0],["2020-03-19",20357.19,20357.19,20357.19,20357.19,0],["2020-03-20",20357.19,20357.19,20357.19,20357.19,0],["2020-03-23",18349.16,18349.16,18349.16,18349.16,100],["2020-03-24",16548.87,16548.87,16548.87,16548.87,100],["2020-03-25",16548.87,16548.87,16548.87,16548.87,100],["2020-03-26",14956.3,14956.3,14956.3,14956.3,5100],["2020-03-27",14956.3,14956.3,14887.06,14887.06,500],["2020-03-30",13502.21,13502.21,13432.97,13432.97,700],["2020-03-31",12117.37,12117.37,12117.37,12117.37,2200],["2020-04-01",12117.37,12117.37,12117.37,12117.37,0],["2020-04-03",12117.37,12117.37,12117.37,12117.37,0],["2020-04-06",12117.37,12117.37,12117.37,12117.37,0],["2020-04-07",12117.37,12117.37,12117.37,12117.37,0],["2020-04-08",12117.37,12117.37,12117.37,12117.37,0],["2020-04-09",12117.37,13294.49,12117.37,13294.49,900],["2020-04-10",14610.09,14610.09,14610.09,14610.09,100],["2020-04-13",16064.17,16064.17,16064.17,16064.17,100],["2020-04-14",16064.17,16064.17,16064.17,16064.17,0],["2020-04-15",16064.17,16064.17,16064.17,16064.17,0],["2020-04-16",16064.17,16064.17,16064.17,16064.17,0],["2020-04-17",16064.17,16064.17,16064.17,16064.17,0],["2020-04-20",16064.17,16064.17,16064.17,16064.17,0],["2020-04-21",16064.17,16064.17,16064.17,16064.17,0],["2020-04-22",16064.17,16064.17,16064.17,16064.17,0],["2020-04-23",16064.17,16064.17,16064.17,16064.17,0],["2020-04-24",16064.17,16064.17,16064.17,16064.17,0],["2020-04-27",16064.17,16064.17,16064.17,16064.17,0],["2020-04-28",16064.17,16064.17,16064.17,16064.17,0],["2020-04-29",16064.17,16064.17,16064.17,16064.17,0],["2020-05-04",16064.17,16064.17,16064.17,16064.17,0],["2020-05-05",16064.17,16064.17,16064.17,16064.17,0],["2020-05-06",16064.17,16064.17,16064.17,16064.17,0],["2020-05-07",16064.17,16064.17,16064.17,16064.17,0],["2020-05-08",16064.17,17656.74,16064.17,17656.74,400],["2020-05-11",17656.74,17656.74,17656.74,17656.74,0],["2020-05-12",17656.74,17656.74,17656.74,17656.74,0],["2020-05-13",17656.74,17656.74,17656.74,17656.74,0],["2020-05-14",17656.74,17656.74,17656.74,17656.74,0],["2020-05-15",17656.74,17656.74,17656.74,17656.74,0],["2020-05-18",17656.74,17656.74,17656.74,17656.74,0],["2020-05-19",17656.74,17656.74,17656.74,17656.74,0],["2020-05-20",17656.74,17656.74,17656.74,17656.74,0],["2020-05-21",17656.74,17656.74,17656.74,17656.74,0],["2020-05-22",17656.74,17656.74,17656.74,17656.74,0],["2020-05-25",17656.74,17656.74,17656.74,17656.74,0],["2020-05-26",17656.74,17656.74,17656.74,17656.74,0],["2020-05-27",17656.74,17656.74,17656.74,17656.74,0],["2020-05-28",17656.74,17656.74,17656.74,17656.74,0],["2020-05-29",17656.74,17656.74,17656.74,17656.74,0],["2020-06-01",17656.74,17656.74,17656.74,17656.74,0],["2020-06-02",17656.74,17656.74,17656.74,17656.74,0],["2020-06-03",17656.74,17656.74,17656.74,17656.74,0],["2020-06-04",17656.74,17656.74,17656.74,17656.74,0],["2020-06-05",17656.74,17656.74,17656.74,17656.74,0],["2020-06-08",15925.69,19387.8,15925.69,19387.8,200],["2020-06-09",17449.02,17449.02,17449.02,17449.02,200],["2020-06-10",17449.02,17449.02,17449.02,17449.02,0],["2020-06-11",17449.02,17449.02,17449.02,17449.02,0],["2020-06-12",17449.02,17449.02,17449.02,17449.02,0],["2020-06-15",17449.02,17449.02,17449.02,17449.02,0],["2020-06-16",17449.02,17449.02,17449.02,17449.02,100],["2020-06-17",17449.02,17449.02,17449.02,17449.02,0],["2020-06-18",17449.02,17449.02,17449.02,17449.02,0],["2020-06-19",17449.02,17449.02,17449.02,17449.02,0],["2020-06-22",17449.02,17449.02,17449.02,17449.02,0],["2020-06-23",17518.26,17518.26,17518.26,17518.26,100],["2020-06-24",17518.26,17518.26,17518.26,17518.26,0],["2020-06-25",17518.26,17518.26,17518.26,17518.26,300],["2020-06-26",17518.26,17518.26,17518.26,17518.26,0],["2020-06-29",17518.26,17518.26,17518.26,17518.26,0],["2020-06-30",17518.26,17518.26,17518.26,17518.26,0],["2020-07-01",17518.26,17518.26,17518.26,17518.26,0],["2020-07-02",15787.2,15787.2,15787.2,15787.2,100],["2020-07-03",15787.2,15787.2,15787.2,15787.2,0],["2020-07-06",15787.2,15787.2,15787.2,15787.2,0],["2020-07-07",15787.2,15787.2,15787.2,15787.2,0],["2020-07-08",15787.2,15787.2,15787.2,15787.2,0],["2020-07-09",15787.2,15787.2,15787.2,15787.2,0],["2020-07-10",15787.2,15787.2,15787.2,15787.2,0],["2020-07-13",15787.2,15787.2,15787.2,15787.2,0],["2020-07-14",15787.2,15787.2,15787.2,15787.2,0],["2020-07-15",15787.2,15787.2,15787.2,15787.2,0],["2020-07-16",15787.2,15787.2,15787.2,15787.2,0],["2020-07-17",17358.78,17358.78,17358.78,17358.78,100],["2020-07-20",17358.78,17358.78,17358.78,17358.78,0],["2020-07-21",17358.78,17358.78,17358.78,17358.78,0],["2020-07-22",17358.78,17358.78,17358.78,17358.78,0],["2020-07-23",17358.78,17358.78,17358.78,17358.78,0],["2020-07-24",17358.78,17358.78,17358.78,17358.78,0],["2020-07-27",17358.78,17358.78,17358.78,17358.78,0],["2020-07-28",17358.78,17358.78,17358.78,17358.78,0],["2020-07-29",17358.78,17358.78,17358.78,17358.78,0],["2020-07-30",17358.78,17358.78,17358.78,17358.78,0],["2020-07-31",17358.78,17358.78,17358.78,17358.78,0],["2020-08-03",17358.78,17358.78,17358.78,17358.78,100],["2020-08-04",17358.78,17358.78,17358.78,17358.78,0],["2020-08-05",17358.78,17358.78,17358.78,17358.78,500],["2020-08-06",17358.78,17358.78,17358.78,17358.78,0],["2020-08-07",17358.78,17358.78,17358.78,17358.78,0],["2020-08-10",17358.78,17358.78,17358.78,17358.78,0],["2020-08-11",17358.78,17358.78,17358.78,17358.78,0],["2020-08-12",17358.78,17358.78,17358.78,17358.78,0],["2020-08-13",17358.78,17358.78,17358.78,17358.78,71400],["2020-08-14",17358.78,17358.78,17358.78,17358.78,0],["2020-08-17",17358.78,17358.78,17358.78,17358.78,0],["2020-08-18",17358.78,17358.78,17358.78,17358.78,0],["2020-08-19",17358.78,17358.78,17358.78,17358.78,0],["2020-08-20",17358.78,17358.78,17358.78,17358.78,0],["2020-08-21",17358.78,17358.78,17358.78,17358.78,0],["2020-08-24",17358.78,17358.78,17358.78,17358.78,0],["2020-08-25",17358.78,17358.78,17358.78,17358.78,0],["2020-08-26",17358.78,17358.78,17358.78,17358.78,0],["2020-08-27",17358.78,17358.78,17358.78,17358.78,0],["2020-08-28",17358.78,17358.78,17358.78,17358.78,0],["2020-08-31",17358.78,17358.78,17358.78,17358.78,0],["2020-09-01",17358.78,17358.78,17358.78,17358.78,0],["2020-09-03",15644.33,15644.33,15644.33,15644.33,500],["2020-09-04",14287.06,14287.06,14287.06,14287.06,200],["2020-09-07",14287.06,14287.06,14287.06,14287.06,0],["2020-09-08",14287.06,14287.06,14287.06,14287.06,0],["2020-09-09",12929.79,12929.79,12929.79,12929.79,100],["2020-09-10",14215.63,14215.63,14215.63,14215.63,100],["2020-09-11",14215.63,14215.63,14215.63,14215.63,0],["2020-09-14",15572.9,15572.9,15501.46,15572.9,2300],["2020-09-15",14715.68,14715.68,14715.68,14715.68,100],["2020-09-16",14715.68,14715.68,14715.68,14715.68,0],["2020-09-17",14715.68,14715.68,14715.68,14715.68,0],["2020-09-18",14715.68,14715.68,14715.68,14715.68,0],["2020-09-21",16046.74,16046.74,16046.74,16046.74,1100],["2020-09-22",16046.74,16046.74,16046.74,16046.74,0],["2020-09-23",16046.74,16046.74,16046.74,16046.74,0],["2020-09-24",16046.74,16046.74,16046.74,16046.74,0],["2020-09-25",16046.74,16046.74,16046.74,16046.74,0],["2020-09-28",16046.74,16046.74,16046.74,16046.74,0],["2020-09-29",16046.74,16046.74,16046.74,16046.74,0],["2020-09-30",14567.78,14567.78,14567.78,14567.78,100],["2020-10-01",14567.78,14567.78,14567.78,14567.78,0],["2020-10-02",14567.78,14567.78,14567.78,14567.78,0],["2020-10-05",13458.56,13458.56,13458.56,13458.56,100],["2020-10-06",13458.56,13458.56,13458.56,13458.56,0],["2020-10-07",13458.56,13458.56,13458.56,13458.56,0],["2020-10-08",12349.34,12349.34,12349.34,12349.34,100],["2020-10-09",12349.34,13532.51,12349.34,13532.51,300],["2020-10-12",13532.51,13532.51,13532.51,13532.51,0],["2020-10-13",13532.51,13532.51,13532.51,13532.51,0],["2020-10-14",14863.57,14863.57,13014.87,13014.87,400],["2020-10-15",14271.99,14271.99,14271.99,14271.99,200],["2020-10-16",14271.99,14271.99,14271.99,14271.99,0],["2020-10-19",15529.1,15529.1,15529.1,15529.1,100],["2020-10-20",16860.17,16860.17,16860.17,16860.17,100],["2020-10-21",15529.1,15529.1,15307.26,15307.26,300],["2020-10-22",14124.09,14124.09,14124.09,14124.09,100],["2020-10-23",14419.88,14419.88,14419.88,14419.88,100],["2020-10-26",13162.76,13162.76,13162.76,13162.76,100],["2020-10-27",11905.65,14419.88,11905.65,14419.88,200],["2020-10-28",14419.88,14419.88,14419.88,14419.88,0],["2020-10-29",15677.0,15677.0,15677.0,15677.0,100],["2020-10-30",16268.59,16268.59,16268.59,16268.59,100],["2020-11-02",15529.1,15529.1,15529.1,15529.1,300],["2020-11-03",15455.16,15529.1,15455.16,15529.1,200],["2020-11-04",15529.1,15529.1,15529.1,15529.1,0],["2020-11-05",13976.19,13976.19,13976.19,13976.19,100],["2020-11-06",13976.19,13976.19,13976.19,13976.19,0],["2020-11-09",13976.19,13976.19,13976.19,13976.19,0],["2020-11-10",13976.19,13976.19,13976.19,13976.19,0],["2020-11-11",13976.19,13976.19,13976.19,13976.19,0],["2020-11-12",13976.19,13976.19,13976.19,13976.19,0],["2020-11-13",13976.19,13976.19,13976.19,13976.19,0],["2020-11-16",13976.19,13976.19,13976.19,13976.19,0],["2020-11-17",13976.19,13976.19,13976.19,13976.19,0],["2020-11-18",12645.13,14789.62,12645.13,14789.62,400],["2020-11-19",14789.62,14789.62,14789.62,14789.62,0],["2020-11-20",14789.62,14789.62,14789.62,14789.62,0],["2020-11-23",13754.35,13754.35,13754.35,13754.35,100],["2020-11-24",13754.35,13754.35,13754.35,13754.35,0],["2020-11-25",12423.28,12423.28,12423.28,12423.28,100],["2020-11-26",12423.28,12423.28,12423.28,12423.28,0],["2020-11-27",12423.28,12423.28,12423.28,12423.28,0],["2020-11-30",13606.45,13606.45,13606.45,13606.45,100],["2020-12-01",13606.45,14937.52,13606.45,14937.52,1200],["2020-12-02",16416.48,16416.48,16342.53,16342.53,1200],["2020-12-03",15898.85,15898.85,15898.85,15898.85,100],["2020-12-04",17229.91,17229.91,17229.91,17229.91,100],["2020-12-07",15898.85,15898.85,15898.85,15898.85,1000],["2020-12-08",14493.83,14493.83,14345.93,14345.93,1000],["2020-12-09",15603.05,15603.05,15529.1,15529.1,4500],["2020-12-10",15529.1,15529.1,15529.1,15529.1,0],["2020-12-11",15529.1,15529.1,15529.1,15529.1,0],["2020-12-14",17008.07,17008.07,17008.07,17008.07,110],["2020-12-15",17008.07,17008.07,17008.07,17008.07,0],["2020-12-16",15529.1,15529.1,15529.1,15529.1,600],["2020-12-17",15529.1,15529.1,15529.1,15529.1,0],["2020-12-18",15529.1,15529.1,15529.1,15529.1,0],["2020-12-21",14567.78,14567.78,14567.78,14567.78,100],["2020-12-22",14567.78,14567.78,14567.78,14567.78,0],["2020-12-23",14567.78,14567.78,14567.78,14567.78,0],["2020-12-24",14567.78,14567.78,14567.78,14567.78,0],["2020-12-25",14567.78,14567.78,14567.78,14567.78,0],["2020-12-28",14567.78,14567.78,14567.78,14567.78,0],["2020-12-29",14567.78,14567.78,14567.78,14567.78,0],["2020-12-30",14567.78,14567.78,14567.78,14567.78,0],["2020-12-31",14567.78,14567.78,14567.78,14567.78,0],["2021-01-04",14567.78,14567.78,14567.78,14567.78,0],["2021-01-05",14567.78,14567.78,14567.78,14567.78,0],["2021-01-06",14567.78,14567.78,14567.78,14567.78,0],["2021-01-07",14567.78,14567.78,14567.78,14567.78,0],["2021-01-08",15898.85,15972.79,15898.85,15972.79,900],["2021-01-11",17525.7,17525.7,17525.7,17525.7,100],["2021-01-12",17525.7,17525.7,17525.7,17525.7,0],["2021-01-13",17525.7,17525.7,17525.7,17525.7,0],["2021-01-14",17525.7,17525.7,17525.7,17525.7,0],["2021-01-15",17525.7,17525.7,17525.7,17525.7,0],["2021-01-18",17229.91,17229.91,17229.91,17229.91,100],["2021-01-19",16860.17,18117.29,16860.17,18117.29,2000],["2021-01-20",16416.48,16416.48,16342.53,16342.53,200],["2021-01-21",16342.53,16342.53,16342.53,16342.53,0],["2021-01-22",17008.07,17008.07,17008.07,17008.07,300],["2021-01-25",17008.07,17008.07,17008.07,17008.07,0],["2021-01-26",15603.05,15603.05,15603.05,15603.05,100],["2021-01-27",15603.05,15603.05,15603.05,15603.05,0],["2021-01-28",15529.1,15529.1,14345.93,14345.93,500],["2021-01-29",14345.93,14345.93,14345.93,14345.93,0],["2021-02-01",14345.93,14345.93,14345.93,14345.93,0],["2021-02-02",13458.56,13458.56,13458.56,13458.56,100],["2021-02-03",13680.4,14789.62,13680.4,14789.62,500],["2021-02-04",14419.88,14419.88,14419.88,14419.88,100],["2021-02-05",14641.73,15824.9,14641.73,15824.9,600],["2021-02-08",15824.9,15824.9,15824.9,15824.9,0],["2021-02-09",15824.9,15824.9,15824.9,15824.9,0],["2021-02-17",14789.62,15677.0,14789.62,15677.0,600],["2021-02-18",15381.21,15381.21,15381.21,15381.21,100],["2021-02-19",16860.17,16860.17,16860.17,16860.17,500],["2021-02-22",15677.0,16342.53,15677.0,16342.53,700],["2021-02-23",17377.81,17377.81,17229.91,17229.91,500],["2021-02-24",17229.91,17229.91,17229.91,17229.91,0],["2021-02-25",15677.0,15677.0,15603.05,15603.05,200],["2021-02-26",16826.82,16979.79,16826.82,16979.79,900],["2021-03-01",16979.79,16979.79,16979.79,16979.79,0],["2021-03-02",16979.79,16979.79,16979.79,16979.79,0],["2021-03-03",16979.79,16979.79,16979.79,16979.79,0],["2021-03-04",16979.79,16979.79,16979.79,16979.79,0],["2021-03-05",16979.79,16979.79,16979.79,16979.79,0],["2021-03-08",16979.79,16979.79,16903.31,16903.31,300],["2021-03-09",16903.31,16903.31,16903.31,16903.31,0],["2021-03-10",16903.31,16903.31,16903.31,16903.31,200],["2021-03-11",16903.31,16903.31,16903.31,16903.31,100],["2021-03-12",16903.31,16903.31,16903.31,16903.31,0],["2021-03-15",16903.31,16903.31,16903.31,16903.31,200],["2021-03-16",16903.31,17438.71,16903.31,17209.25,1000],["2021-03-17",17209.25,17209.25,16826.82,16826.82,1000],["2021-03-18",17056.28,17056.28,17056.28,17056.28,100],["2021-03-19",17056.28,17056.28,17056.28,17056.28,100],["2021-03-22",17591.68,17591.68,17591.68,17591.68,3400],["2021-03-23",17591.68,17591.68,17591.68,17591.68,0],["2021-03-24",17591.68,17591.68,17591.68,17591.68,0],["2021-03-25",17591.68,17591.68,17591.68,17591.68,0],["2021-03-26",17591.68,17591.68,17591.68,17591.68,0],["2021-03-29",18280.05,18356.53,18280.05,18356.53,200],["2021-03-30",18356.53,18356.53,18356.53,18356.53,0],["2021-03-31",18356.53,18356.53,18356.53,18356.53,0],["2021-04-01",18356.53,18356.53,18356.53,18356.53,0],["2021-04-02",17362.22,17362.22,17362.22,17362.22,100],["2021-04-05",17362.22,17362.22,17362.22,17362.22,0],["2021-04-06",17362.22,17362.22,17362.22,17362.22,900],["2021-04-07",17362.22,17362.22,17362.22,17362.22,0],["2021-04-08",17362.22,17362.22,17362.22,17362.22,0],["2021-04-09",17362.22,17362.22,17362.22,17362.22,0],["2021-04-12",17362.22,17362.22,17362.22,17362.22,100],["2021-04-13",17362.22,17362.22,17362.22,17362.22,0],["2021-04-14",17362.22,17362.22,17362.22,17362.22,0],["2021-04-15",16903.31,16903.31,16903.31,16903.31,100],["2021-04-16",16826.82,16826.82,16826.82,16826.82,300],["2021-04-19",16826.82,16826.82,16826.82,16826.82,0],["2021-04-20",16826.82,16826.82,16826.82,16826.82,0],["2021-04-22",16826.82,16826.82,16826.82,16826.82,0],["2021-04-23",16826.82,16826.82,16826.82,16826.82,300],["2021-04-26",16826.82,16826.82,16826.82,16826.82,0],["2021-04-27",16826.82,16826.82,16826.82,16826.82,0],["2021-04-28",16826.82,16826.82,16061.97,16061.97,600],["2021-04-29",16061.97,16061.97,16061.97,16061.97,0],["2021-05-04",15679.54,15679.54,15679.54,15679.54,300],["2021-05-05",15679.54,15679.54,15679.54,15679.54,100],["2021-05-06",15679.54,15679.54,15679.54,15679.54,0],["2021-05-07",15679.54,15679.54,15679.54,15679.54,0],["2021-05-10",15679.54,15679.54,15679.54,15679.54,0],["2021-05-11",15679.54,15679.54,15679.54,15679.54,0],["2021-05-12",15679.54,15679.54,14914.68,15679.54,4200],["2021-05-13",15679.54,15679.54,15679.54,15679.54,2000],["2021-05-14",15679.54,15679.54,15679.54,15679.54,0],["2021-05-17",15679.54,15679.54,15679.54,15679.54,0],["2021-05-18",15679.54,15679.54,15679.54,15679.54,300],["2021-05-19",16061.97,16061.97,16061.97,16061.97,600],["2021-05-20",16061.97,16061.97,16061.97,16061.97,1000],["2021-05-21",16061.97,16061.97,16061.97,16061.97,0],["2021-05-24",16061.97,16826.82,16061.97,16826.82,2100],["2021-05-25",16750.34,16826.82,16750.34,16826.82,500],["2021-05-26",16826.82,16826.82,16826.82,16826.82,0],["2021-05-27",17668.16,18356.53,16979.79,16979.79,400],["2021-05-28",16444.39,16444.39,16444.39,16444.39,500],["2021-05-31",16444.39,16444.39,16444.39,16444.39,0],["2021-06-01",16444.39,16444.39,16444.39,16444.39,0],["2021-06-02",16444.39,16444.39,16444.39,16444.39,0],["2021-06-03",16444.39,16444.39,16444.39,16444.39,800],["2021-06-04",16444.39,16444.39,16444.39,16444.39,0],["2021-06-07",16444.39,16444.39,16444.39,16444.39,0],["2021-06-08",16444.39,16444.39,16444.39,16444.39,0],["2021-06-09",17209.25,17209.25,17209.25,17209.25,300],["2021-06-10",17209.25,17209.25,17209.25,17209.25,1800],["2021-06-11",17209.25,17209.25,17209.25,17209.25,0],["2021-06-14",17209.25,17209.25,17209.25,17209.25,0],["2021-06-15",17209.25,17209.25,17209.25,17209.25,0],["2021-06-16",17209.25,17209.25,17209.25,17209.25,0],["2021-06-17",16903.31,16903.31,16903.31,16903.31,100],["2021-06-18",17285.73,17285.73,17209.25,17209.25,2400],["2021-06-21",17209.25,17209.25,17209.25,17209.25,0],["2021-06-22",17209.25,17209.25,17209.25,17209.25,0],["2021-06-23",17591.68,17591.68,17591.68,17591.68,1300],["2021-06-24",17591.68,17591.68,17515.19,17515.19,200],["2021-06-25",17515.19,17515.19,17515.19,17515.19,0],["2021-06-28",17515.19,17515.19,17515.19,17515.19,0],["2021-06-29",17591.68,17591.68,17591.68,17591.68,300],["2021-06-30",17974.1,17974.1,17974.1,17974.1,100],["2021-07-01",17974.1,17974.1,17974.1,17974.1,0],["2021-07-02",17897.62,17897.62,17897.62,17897.62,100],["2021-07-05",17897.62,17897.62,17897.62,17897.62,0],["2021-07-06",17897.62,17897.62,17897.62,17897.62,0],["2021-07-07",17897.62,17897.62,17897.62,17897.62,0],["2021-07-08",17132.76,17132.76,16444.39,16444.39,4600],["2021-07-09",16826.82,17209.25,16061.97,17132.76,2200],["2021-07-12",16367.91,16367.91,15679.54,15679.54,23400],["2021-07-13",16291.42,16291.42,16291.42,16291.42,100],["2021-07-14",16291.42,16291.42,16291.42,16291.42,0],["2021-07-15",16291.42,16291.42,16291.42,16291.42,0],["2021-07-16",15067.65,15832.51,15067.65,15832.51,1500],["2021-07-19",15067.65,15067.65,15067.65,15067.65,200],["2021-07-20",15297.11,15603.05,15297.11,15603.05,500],["2021-07-21",15297.11,16061.97,15297.11,16061.97,400],["2021-07-22",14685.23,15756.02,14685.23,15756.02,3900],["2021-07-23",14838.2,14838.2,14685.23,14685.23,11500],["2021-07-26",15603.05,15603.05,15603.05,15603.05,100],["2021-07-27",15603.05,15603.05,15603.05,15603.05,100],["2021-07-28",14914.68,15450.08,14914.68,15450.08,1400],["2021-07-29",15373.6,15373.6,14685.23,15220.62,231200],["2021-07-30",14685.23,14685.23,14685.23,14685.23,200],["2021-08-02",14838.2,14838.2,14838.2,14838.2,100],["2021-08-03",14838.2,14838.2,14532.25,14532.25,200],["2021-08-04",14532.25,14532.25,14532.25,14532.25,0],["2021-08-05",14608.74,14608.74,14608.74,14608.74,100],["2021-08-06",14685.23,14914.68,14685.23,14914.68,5500],["2021-08-09",15297.11,15297.11,15297.11,15297.11,100],["2021-08-10",15220.62,15297.11,15220.62,15297.11,327800],["2021-08-11",15297.11,15297.11,15297.11,15297.11,178000],["2021-08-12",16061.97,16061.97,16061.97,16061.97,500],["2021-08-13",16061.97,16061.97,16061.97,16061.97,0],["2021-08-16",15297.11,15297.11,15297.11,15297.11,141000],["2021-08-17",15297.11,15297.11,15297.11,15297.11,12800],["2021-08-18",15297.11,15297.11,15297.11,15297.11,3000],["2021-08-19",15297.11,15297.11,15297.11,15297.11,0],["2021-08-20",15297.11,15297.11,15297.11,15297.11,1000],["2021-08-23",15297.11,15297.11,15297.11,15297.11,0],["2021-08-24",15297.11,15297.11,15297.11,15297.11,0],["2021-08-25",15679.54,15679.54,15603.05,15603.05,200],["2021-08-26",16061.97,16061.97,15373.6,15373.6,2200],["2021-08-27",15985.48,15985.48,15985.48,15985.48,4500],["2021-08-30",16061.97,16214.94,16061.97,16214.94,8200],["2021-08-31",16214.94,16214.94,16214.94,16214.94,100],["2021-09-01",16520.88,17515.19,16520.88,16750.34,2100],["2021-09-06",16750.34,17515.19,16750.34,17209.25,3400],["2021-09-07",17209.25,17209.25,17209.25,17209.25,2100],["2021-09-08",16138.45,16138.45,16061.97,16138.45,1100],["2021-09-09",17285.73,17285.73,17285.73,17285.73,6800],["2021-09-10",17438.71,17591.68,17438.71,17591.68,7400],["2021-09-13",17591.68,17591.68,17362.22,17591.68,4500],["2021-09-14",17974.1,17974.1,17974.1,17974.1,100],["2021-09-15",17974.1,17974.1,17974.1,17974.1,500],["2021-09-16",18356.53,18356.53,18356.53,18356.53,300],["2021-09-17",18356.53,18356.53,18356.53,18356.53,0],["2021-09-20",17744.65,17821.13,17744.65,17744.65,1700],["2021-09-21",17744.65,17744.65,17744.65,17744.65,0],["2021-09-22",17744.65,17744.65,17591.68,17591.68,800],["2021-09-23",17209.25,17515.19,17209.25,17438.71,1300],["2021-09-24",16826.82,17132.76,16061.97,17132.76,8500],["2021-09-27",17132.76,17132.76,17132.76,17132.76,12700],["2021-09-28",16367.91,17132.76,16367.91,17132.76,6500],["2021-09-29",17132.76,17132.76,17132.76,17132.76,3600],["2021-09-30",17515.19,17591.68,16367.91,17591.68,1400],["2021-10-01",19350.84,19350.84,16444.39,17974.1,3900],["2021-10-04",16826.82,19656.79,16444.39,18050.59,4700],["2021-10-05",18280.05,18280.05,18280.05,18280.05,100],["2021-10-06",18280.05,18280.05,18280.05,18280.05,100],["2021-10-07",19886.24,19886.24,18356.53,19121.39,3200],["2021-10-08",19121.39,19121.39,19121.39,19121.39,100],["2021-10-11",18356.53,19350.84,18356.53,18968.42,4000],["2021-10-12",18968.42,18968.42,18738.96,18968.42,3600],["2021-10-13",18968.42,18968.42,18815.45,18815.45,200],["2021-10-14",17974.1,18356.53,17897.62,18127.08,2400],["2021-10-15",17974.1,19503.82,17974.1,19121.39,4500],["2021-10-18",18050.59,19044.9,18050.59,19044.9,5800],["2021-10-19",19044.9,19044.9,19044.9,19044.9,0],["2021-10-20",18127.08,18127.08,18050.59,18050.59,400],["2021-10-21",18127.08,18127.08,18050.59,18050.59,1800],["2021-10-22",18127.08,18127.08,18050.59,18127.08,6400],["2021-10-25",18585.99,18662.47,18585.99,18585.99,12400],["2021-10-26",18662.47,18815.45,18585.99,18662.47,5000],["2021-10-27",18815.45,18815.45,18662.47,18662.47,5200],["2021-10-28",18662.47,19427.33,18585.99,19427.33,6800],["2021-10-29",19427.33,19580.3,19427.33,19580.3,24900],["2021-11-01",19733.27,19962.73,18356.53,19962.73,8800],["2021-11-02",19962.73,20039.21,19962.73,20039.21,3100],["2021-11-03",20268.67,20651.1,20268.67,20498.13,4000],["2021-11-04",20039.21,20804.07,20039.21,20498.13,8300],["2021-11-05",22486.75,22486.75,19962.73,21033.53,900],["2021-11-08",20345.16,21415.95,20345.16,21415.95,10600],["2021-11-09",21415.95,21415.95,21339.47,21415.95,11200],["2021-11-10",21415.95,21415.95,21339.47,21415.95,6000],["2021-11-11",21415.95,21415.95,21415.95,21415.95,300],["2021-11-12",21415.95,22869.18,21415.95,21415.95,3800],["2021-11-15",22792.69,22792.69,21415.95,21415.95,900],["2021-11-16",21415.95,21721.9,21415.95,21721.9,1900],["2021-11-17",21798.38,21798.38,21798.38,21798.38,7500],["2021-11-18",22114.3,22114.3,22114.3,22114.3,600],["2021-11-19",22114.3,22114.3,22114.3,22114.3,0],["2021-11-22",22114.3,22114.3,22114.3,22114.3,0],["2021-11-23",20534.71,21245.52,19981.85,20929.61,3500],["2021-11-24",20929.61,21008.59,20771.65,21008.59,1300],["2021-11-25",21008.59,21008.59,19113.07,21008.59,3500],["2021-11-26",20850.63,21008.59,20139.81,20139.81,3000],["2021-11-29",20139.81,21324.5,19113.07,19113.07,3800],["2021-11-30",18718.18,21008.59,18718.18,20929.61,5900],["2021-12-01",19113.07,20534.71,19113.07,20139.81,600],["2021-12-02",20139.81,20139.81,20139.81,20139.81,0],["2021-12-03",20929.61,22114.3,20929.61,22114.3,16500],["2021-12-06",22114.3,22114.3,22114.3,22114.3,0],["2021-12-07",22035.32,22035.32,20218.79,21640.42,4400],["2021-12-08",21719.4,21719.4,20139.81,20139.81,800],["2021-12-09",20139.81,21956.34,20139.81,20218.79,1600],["2021-12-10",21561.44,21561.44,21561.44,21561.44,100],["2021-12-13",21245.52,22035.32,21245.52,22035.32,1800],["2021-12-14",23377.98,23377.98,20376.75,20376.75,300],["2021-12-15",20376.75,22193.28,20376.75,22193.28,500],["2021-12-16",20297.77,20297.77,20297.77,20297.77,200],["2021-12-17",20218.79,20218.79,20218.79,20218.79,100],["2021-12-20",20218.79,20218.79,20218.79,20218.79,0],["2021-12-21",21245.52,21245.52,20060.83,21245.52,1700],["2021-12-22",20534.71,20534.71,20534.71,20534.71,1000],["2021-12-23",20929.61,20929.61,19981.85,19981.85,500],["2021-12-24",19981.85,19981.85,19981.85,19981.85,0],["2021-12-27",19981.85,19981.85,19113.07,19113.07,6300],["2021-12-28",18955.12,20534.71,18955.12,20534.71,3000],["2021-12-29",19192.05,19192.05,19192.05,19192.05,900],["2021-12-30",21008.59,21008.59,21008.59,21008.59,100],["2021-12-31",21324.5,21324.5,21324.5,21324.5,2000],["2022-01-04",20534.71,20929.61,20534.71,20929.61,700],["2022-01-05",20534.71,20534.71,20376.75,20534.71,4500],["2022-01-06",20534.71,20534.71,20534.71,20534.71,3000],["2022-01-07",19428.99,19428.99,19428.99,19428.99,100],["2022-01-10",20139.81,20139.81,19113.07,19113.07,200],["2022-01-11",17849.4,17849.4,17849.4,17849.4,100],["2022-01-12",19350.01,19586.95,19350.01,19586.95,300],["2022-01-13",19586.95,19586.95,19586.95,19586.95,0],["2022-01-14",20929.61,20929.61,20929.61,20929.61,1100],["2022-01-17",20929.61,22351.24,19350.01,22351.24,3600],["2022-01-18",22351.24,22351.24,22351.24,22351.24,0],["2022-01-19",21324.5,21324.5,21324.5,21324.5,200],["2022-01-20",22114.3,22193.28,20613.69,20613.69,1700],["2022-01-21",21087.57,21166.55,21008.59,21087.57,3100],["2022-01-24",23062.06,23062.06,20771.65,20771.65,2000],["2022-01-25",20771.65,20771.65,20771.65,20771.65,0],["2022-01-26",20771.65,20771.65,20771.65,20771.65,0],["2022-01-27",20771.65,20771.65,20771.65,20771.65,1600],["2022-01-28",20771.65,20771.65,19586.95,19586.95,600],["2022-02-07",19586.95,19586.95,19586.95,19586.95,0],["2022-02-08",21403.48,21403.48,21324.5,21324.5,2900],["2022-02-09",21403.48,21403.48,21403.48,21403.48,200],["2022-02-10",21403.48,21640.42,21403.48,21640.42,400],["2022-02-11",19981.85,20139.81,19981.85,20139.81,1100],["2022-02-14",20692.67,20692.67,20692.67,20692.67,100],["2022-02-15",20455.73,21324.5,20455.73,21324.5,300],["2022-02-16",21324.5,21324.5,21324.5,21324.5,200],["2022-02-17",21324.5,21324.5,21324.5,21324.5,0],["2022-02-18",22588.18,22588.18,20771.65,20771.65,200],["2022-02-21",22035.32,22114.3,21008.59,21166.55,9400],["2022-02-22",22114.3,22114.3,21166.55,21245.52,1200],["2022-02-23",22509.2,22904.1,21403.48,21403.48,500],["2022-02-24",22667.16,22667.16,21087.57,21166.55,1100],["2022-02-25",20613.69,22430.22,20613.69,22430.22,800],["2022-02-28",20929.61,20929.61,20929.61,20929.61,100],["2022-03-01",21166.55,22114.3,21166.55,21166.55,800],["2022-03-02",21324.5,22114.3,20297.77,20297.77,1700],["2022-03-03",21640.42,22272.26,21640.42,22272.26,47800],["2022-03-04",22272.26,22272.26,22272.26,22272.26,300],["2022-03-07",21877.36,21877.36,21877.36,21877.36,100],["2022-03-08",22272.26,22272.26,21719.4,21719.4,2500],["2022-03-09",21719.4,21719.4,21719.4,21719.4,0],["2022-03-10",19981.85,19981.85,19981.85,19981.85,100],["2022-03-11",21877.36,21956.34,20297.77,21166.55,1900],["2022-03-14",20297.77,20929.61,20297.77,20692.67,700],["2022-03-15",20692.67,20692.67,20692.67,20692.67,100],["2022-03-16",22509.2,22509.2,21087.57,21087.57,400],["2022-03-17",22114.3,22588.18,20692.67,21166.55,900],["2022-03-18",20613.69,20613.69,20613.69,20613.69,100],["2022-03-21",20613.69,20613.69,20613.69,20613.69,0],["2022-03-22",20613.69,20613.69,20613.69,20613.69,0],["2022-03-23",20613.69,20613.69,20613.69,20613.69,0],["2022-03-24",22509.2,22509.2,20218.79,21403.48,1000],["2022-03-25",21245.52,21719.4,21245.52,21719.4,5300],["2022-03-28",22114.3,23851.85,21798.38,21877.36,34500],["2022-03-29",23299.0,23299.0,22035.32,22035.32,7600],["2022-03-30",21956.34,23299.0,21956.34,22904.1,1200],["2022-03-31",22430.22,22430.22,22114.3,22114.3,400],["2022-04-01",22114.3,22114.3,22114.3,22114.3,0],["2022-04-04",22114.3,22114.3,22114.3,22114.3,400],["2022-04-05",20534.71,20534.71,20534.71,20534.71,200],["2022-04-06",20534.71,20534.71,20534.71,20534.71,0],["2022-04-07",22509.2,22509.2,22509.2,22509.2,21000],["2022-04-08",24404.71,24720.63,22904.1,24562.67,1800],["2022-04-12",24562.67,24562.67,23772.87,23772.87,1900],["2022-04-13",23772.87,23772.87,23772.87,23772.87,100],["2022-04-14",23772.87,23772.87,23772.87,23772.87,0],["2022-04-15",21574.7,23772.87,21574.7,21737.52,1200],["2022-04-18",21900.35,21900.35,21737.52,21737.52,600],["2022-04-19",21737.52,21737.52,21737.52,21737.52,0],["2022-04-20",21737.52,21737.52,21737.52,21737.52,0],["2022-04-21",20434.9,20434.9,20434.9,20434.9,400],["2022-04-22",22307.42,22307.42,22307.42,22307.42,2400],["2022-04-25",21981.77,21981.77,21981.77,21981.77,300],["2022-04-26",21981.77,21981.77,21981.77,21981.77,500],["2022-04-27",21981.77,21981.77,21981.77,21981.77,100],["2022-04-28",21981.77,21981.77,21981.77,21981.77,0],["2022-04-29",22063.18,22551.66,22063.18,22551.66,5100],["2022-05-04",22551.66,22551.66,22551.66,22551.66,0],["2022-05-05",22958.73,22958.73,22958.73,22958.73,200],["2022-05-06",22958.73,22958.73,22958.73,22958.73,0],["2022-05-09",22958.73,22958.73,22958.73,22958.73,0],["2022-05-10",22958.73,22958.73,22958.73,22958.73,0],["2022-05-11",22958.73,22958.73,22958.73,22958.73,0],["2022-05-12",22958.73,22958.73,22958.73,22958.73,0],["2022-05-13",20679.14,20679.14,20679.14,20679.14,100],["2022-05-16",20679.14,20679.14,20679.14,20679.14,0],["2022-05-17",20679.14,20679.14,20679.14,20679.14,0],["2022-05-18",20679.14,20679.14,20679.14,20679.14,0],["2022-05-19",20679.14,20679.14,20679.14,20679.14,0],["2022-05-20",20679.14,20679.14,20679.14,20679.14,0],["2022-05-23",21656.11,21656.11,21656.11,21656.11,1200],["2022-05-24",21656.11,21656.11,21656.11,21656.11,0],["2022-05-25",21656.11,21656.11,21656.11,21656.11,0],["2022-05-26",21656.11,21656.11,21656.11,21656.11,0],["2022-05-27",20760.56,20760.56,20760.56,20760.56,100],["2022-05-30",20760.56,20760.56,20760.56,20760.56,0],["2022-05-31",21167.63,21167.63,21167.63,21167.63,100],["2022-06-01",21167.63,21167.63,21167.63,21167.63,0],["2022-06-02",21167.63,21167.63,21167.63,21167.63,0],["2022-06-03",21167.63,21167.63,21167.63,21167.63,0],["2022-06-06",21167.63,21167.63,21167.63,21167.63,500],["2022-06-07",19213.69,19213.69,19213.69,19213.69,100],["2022-06-08",17422.59,17422.59,17422.59,17422.59,100],["2022-06-09",17422.59,17422.59,17422.59,17422.59,0],["2022-06-10",17422.59,17422.59,17422.59,17422.59,0],["2022-06-13",18399.55,19132.28,18399.55,19132.28,200],["2022-06-14",19132.28,20353.49,19132.28,20353.49,200],["2022-06-15",20027.83,20027.83,20027.83,20027.83,500],["2022-06-16",21086.21,21167.63,21004.8,21004.8,3400],["2022-06-17",22307.42,22307.42,22307.42,22307.42,1800],["2022-06-20",22307.42,22307.42,22307.42,22307.42,0],["2022-06-21",22307.42,22307.42,22307.42,22307.42,0],["2022-06-22",22307.42,22307.42,22307.42,22307.42,0],["2022-06-23",22307.42,22307.42,22307.42,22307.42,0],["2022-06-24",22307.42,22307.42,22307.42,22307.42,0],["2022-06-27",22307.42,22307.42,22307.42,22307.42,0],["2022-06-28",22307.42,22307.42,22307.42,22307.42,0],["2022-06-29",22307.42,22307.42,22307.42,22307.42,0],["2022-06-30",22307.42,22307.42,22307.42,22307.42,0],["2022-07-01",22307.42,22307.42,22307.42,22307.42,0],["2022-07-04",22307.42,22307.42,22307.42,22307.42,0],["2022-07-05",22307.42,22307.42,22307.42,22307.42,100],["2022-07-06",22307.42,22307.42,22307.42,22307.42,0],["2022-07-07",22307.42,22307.42,22307.42,22307.42,0],["2022-07-08",22307.42,22307.42,22307.42,22307.42,0],["2022-07-11",22307.42,22307.42,22307.42,22307.42,0],["2022-07-12",22307.42,22307.42,22307.42,22307.42,0],["2022-07-13",22307.42,22307.42,22307.42,22307.42,0],["2022-07-14",22307.42,22307.42,22307.42,22307.42,0],["2022-07-15",22307.42,22307.42,22307.42,22307.42,0],["2022-07-18",22307.42,22307.42,22307.42,22307.42,0],["2022-07-19",22307.42,22307.42,22307.42,22307.42,0],["2022-07-20",22307.42,22307.42,22307.42,22307.42,0],["2022-07-21",22307.42,22307.42,22307.42,22307.42,0],["2022-07-22",22307.42,22307.42,22307.42,22307.42,0],["2022-07-25",22307.42,22307.42,22226.01,22226.01,200],["2022-07-26",22226.01,22226.01,22226.01,22226.01,0],["2022-07-27",22226.01,22226.01,22226.01,22226.01,0],["2022-07-28",22226.01,22226.01,22226.01,22226.01,0],["2022-07-29",21493.28,21493.28,21493.28,21493.28,100],["2022-08-01",21493.28,21493.28,21493.28,21493.28,0],["2022-08-02",21493.28,21493.28,21493.28,21493.28,0],["2022-08-03",20760.56,20760.56,20760.56,20760.56,200],["2022-08-04",20760.56,20760.56,20760.56,20760.56,0],["2022-08-05",21574.7,21574.7,18806.62,18806.62,200],["2022-08-08",18806.62,18806.62,18806.62,18806.62,0],["2022-08-09",18806.62,18806.62,18806.62,18806.62,100],["2022-08-10",18806.62,18806.62,18806.62,18806.62,0],["2022-08-11",18806.62,18806.62,18806.62,18806.62,0],["2022-08-12",18806.62,18806.62,18806.62,18806.62,0],["2022-08-15",18806.62,18806.62,18806.62,18806.62,0],["2022-08-16",18888.04,19213.69,18806.62,18806.62,1400],["2022-08-17",18806.62,18806.62,18806.62,18806.62,0],["2022-08-18",20597.73,20597.73,20597.73,20597.73,1700],["2022-08-19",20597.73,20597.73,20597.73,20597.73,0],["2022-08-22",18643.79,18806.62,18643.79,18806.62,600],["2022-08-23",20353.49,20353.49,20353.49,20353.49,100],["2022-08-24",20353.49,20353.49,20353.49,20353.49,0],["2022-08-25",21900.35,21900.35,21900.35,21900.35,100],["2022-08-26",23528.63,23528.63,23202.98,23202.98,300],["2022-08-29",21004.8,21004.8,21004.8,21004.8,100],["2022-08-30",21004.8,21004.8,21004.8,21004.8,0],["2022-08-31",21004.8,21004.8,21004.8,21004.8,0],["2022-09-05",21004.8,21004.8,21004.8,21004.8,0],["2022-09-06",21004.8,21004.8,21004.8,21004.8,0],["2022-09-07",21004.8,21004.8,21004.8,21004.8,0],["2022-09-08",21004.8,21004.8,21004.8,21004.8,0],["2022-09-09",20760.56,20760.56,20760.56,20760.56,100],["2022-09-12",20760.56,20760.56,20760.56,20760.56,0],["2022-09-13",20760.56,20760.56,20760.56,20760.56,0],["2022-09-14",20509.42,20509.42,20509.42,20509.42,100],["2022-09-15",20509.42,20509.42,20509.42,20509.42,0],["2022-09-16",20509.42,20509.42,20509.42,20509.42,0],["2022-09-19",20676.85,20676.85,20676.85,20676.85,200],["2022-09-20",20676.85,20676.85,20676.85,20676.85,100],["2022-09-21",20676.85,20676.85,20676.85,20676.85,0],["2022-09-22",20676.85,20676.85,20676.85,20676.85,0],["2022-09-23",21765.1,21765.1,18835.18,18835.18,600],["2022-09-26",18835.18,18835.18,18835.18,18835.18,0],["2022-09-27",20676.85,20676.85,20676.85,20676.85,900],["2022-09-28",20676.85,20676.85,20676.85,20676.85,0],["2022-09-29",20676.85,20676.85,20676.85,20676.85,0],["2022-09-30",20676.85,20676.85,20676.85,20676.85,0],["2022-10-03",20676.85,20676.85,20676.85,20676.85,0],["2022-10-04",20676.85,20676.85,20676.85,20676.85,0],["2022-10-05",20676.85,20676.85,20676.85,20676.85,0],["2022-10-06",20676.85,20676.85,20676.85,20676.85,0],["2022-10-07",20676.85,20676.85,20676.85,20676.85,0],["2022-10-10",20676.85,20676.85,20676.85,20676.85,0],["2022-10-11",20676.85,20676.85,20676.85,20676.85,0],["2022-10-12",19086.32,19086.32,18918.89,18918.89,300],["2022-10-13",18918.89,18918.89,18918.89,18918.89,0],["2022-10-14",18918.89,18918.89,18918.89,18918.89,0],["2022-10-17",18918.89,18918.89,18918.89,18918.89,0],["2022-10-18",20760.56,20760.56,20760.56,20760.56,200],["2022-10-19",20760.56,20760.56,20760.56,20760.56,0],["2022-10-20",20760.56,20760.56,20760.56,20760.56,0],["2022-10-21",20760.56,20760.56,20760.56,20760.56,0],["2022-10-24",20760.56,20760.56,20760.56,20760.56,0],["2022-10-25",20760.56,20760.56,20760.56,20760.56,0],["2022-10-26",18918.89,19002.61,18918.89,18918.89,300],["2022-10-27",18918.89,18918.89,18918.89,18918.89,0],["2022-10-28",18918.89,18918.89,18918.89,18918.89,0],["2022-10-31",19086.32,19086.32,19086.32,19086.32,100],["2022-11-01",20844.27,20927.98,20844.27,20927.98,1200],["2022-11-02",20927.98,20927.98,20927.98,20927.98,0],["2022-11-03",20927.98,20927.98,20927.98,20927.98,0],["2022-11-04",20927.98,20927.98,20927.98,20927.98,0],["2022-11-07",20927.98,20927.98,20927.98,20927.98,0],["2022-11-08",20927.98,20927.98,20927.98,20927.98,0],["2022-11-09",20927.98,20927.98,20927.98,20927.98,0],["2022-11-10",18918.89,18918.89,18835.18,18835.18,300],["2022-11-11",18835.18,18835.18,18835.18,18835.18,0],["2022-11-14",18835.18,18835.18,18835.18,18835.18,0],["2022-11-15",18835.18,18835.18,18835.18,18835.18,0],["2022-11-16",18835.18,18835.18,18835.18,18835.18,0],["2022-11-17",18835.18,18835.18,18835.18,18835.18,0],["2022-11-18",18835.18,18835.18,18835.18,18835.18,0],["2022-11-21",18835.18,18835.18,18835.18,18835.18,0],["2022-11-22",18835.18,18835.18,18835.18,18835.18,0],["2022-11-23",18835.18,18835.18,18835.18,18835.18,0],["2022-11-24",18835.18,18835.18,18835.18,18835.18,0],["2022-11-25",18835.18,18835.18,18835.18,18835.18,0],["2022-11-28",18835.18,18835.18,18835.18,18835.18,200],["2022-11-29",18835.18,18835.18,18835.18,18835.18,0],["2022-11-30",18835.18,18835.18,18835.18,18835.18,0],["2022-12-01",18835.18,18835.18,18835.18,18835.18,0],["2022-12-02",18835.18,18835.18,18835.18,18835.18,0],["2022-12-05",18835.18,18835.18,18835.18,18835.18,0],["2022-12-06",18835.18,18835.18,18835.18,18835.18,0],["2022-12-07",18835.18,18835.18,18835.18,18835.18,200],["2022-12-08",18835.18,18835.18,18835.18,18835.18,0],["2022-12-09",18835.18,18835.18,18835.18,18835.18,0],["2022-12-12",18835.18,18835.18,18835.18,18835.18,0],["2022-12-13",18835.18,18835.18,18835.18,18835.18,0],["2022-12-14",18835.18,18835.18,18835.18,18835.18,0],["2022-12-15",18835.18,18835.18,18835.18,18835.18,0],["2022-12-16",18835.18,18835.18,18835.18,18835.18,0],["2022-12-19",18835.18,18835.18,18835.18,18835.18,0],["2022-12-20",18835.18,18835.18,18835.18,18835.18,0],["2022-12-21",18835.18,18835.18,18835.18,18835.18,0],["2022-12-22",18835.18,18835.18,18835.18,18835.18,0],["2022-12-23",18835.18,18835.18,18835.18,18835.18,0],["2022-12-26",18835.18,18835.18,18835.18,18835.18,0],["2022-12-27",18835.18,18835.18,18835.18,18835.18,0],["2022-12-28",18835.18,18835.18,18835.18,18835.18,0],["2022-12-29",18835.18,18835.18,18835.18,18835.18,0],["2022-12-30",18835.18,18835.18,18835.18,18835.18,0],["2023-01-03",18835.18,18835.18,18835.18,18835.18,0],["2023-01-04",18835.18,18835.18,18835.18,18835.18,0],["2023-01-05",20593.13,20593.13,17160.94,17160.94,400],["2023-01-06",18835.18,18835.18,18835.18,18835.18,100],["2023-01-09",18835.18,18835.18,18835.18,18835.18,0],["2023-01-10",20593.13,20593.13,20593.13,20593.13,100],["2023-01-11",18584.05,18584.05,18584.05,18584.05,800],["2023-01-12",18584.05,18584.05,18584.05,18584.05,0],["2023-01-13",18584.05,18584.05,18584.05,18584.05,0],["2023-01-16",18584.05,18584.05,18584.05,18584.05,0],["2023-01-17",18584.05,18584.05,18584.05,18584.05,0],["2023-01-18",17077.23,17077.23,17077.23,17077.23,100],["2023-01-19",17077.23,17077.23,17077.23,17077.23,0],["2023-01-27",18751.47,18751.47,18751.47,18751.47,100],["2023-01-30",19672.3,19672.3,19672.3,19672.3,100],["2023-01-31",19672.3,19672.3,19672.3,19672.3,0],["2023-02-01",19672.3,19672.3,19672.3,19672.3,0],["2023-02-02",19672.3,19672.3,19672.3,19672.3,0],["2023-02-03",19672.3,19672.3,19672.3,19672.3,0],["2023-02-06",19672.3,19672.3,19672.3,19672.3,0],["2023-02-07",19672.3,19672.3,19672.3,19672.3,0],["2023-02-08",19672.3,19672.3,19672.3,19672.3,0],["2023-02-09",20927.98,21095.41,18081.78,18081.78,11200],["2023-02-10",19839.73,19839.73,17914.35,17914.35,200],["2023-02-13",19672.3,19672.3,18918.89,18918.89,300],["2023-02-14",20760.56,20760.56,17495.79,17495.79,200],["2023-02-15",19170.03,19170.03,16240.11,16826.1,400],["2023-02-16",16826.1,16826.1,16826.1,16826.1,0],["2023-02-17",16574.96,18500.34,16574.96,18500.34,1400],["2023-02-20",20342.0,20342.0,17412.08,17579.5,1800],["2023-02-21",17579.5,17579.5,17579.5,17579.5,0],["2023-02-22",19253.74,19253.74,16826.1,16826.1,200],["2023-02-23",16826.1,16826.1,16826.1,16826.1,0],["2023-02-24",16826.1,16826.1,16826.1,16826.1,0],["2023-02-27",16323.83,16323.83,16323.83,16323.83,9800],["2023-02-28",16323.83,16323.83,16323.83,16323.83,0],["2023-03-01",16323.83,16323.83,16323.83,16323.83,0],["2023-03-02",16407.54,16407.54,16407.54,16407.54,8600],["2023-03-03",16407.54,16407.54,16407.54,16407.54,0],["2023-03-06",16826.1,16826.1,16826.1,16826.1,100],["2023-03-07",18500.34,18500.34,18500.34,18500.34,100],["2023-03-08",18500.34,18500.34,18500.34,18500.34,0],["2023-03-09",18500.34,18500.34,18500.34,18500.34,0],["2023-03-10",18500.34,18500.34,18500.34,18500.34,0],["2023-03-13",18500.34,18500.34,18500.34,18500.34,0],["2023-03-14",20342.0,20342.0,16909.81,16909.81,300],["2023-03-15",16909.81,16909.81,16909.81,16909.81,0],["2023-03-16",16909.81,16909.81,16909.81,16909.81,0],["2023-03-17",15737.84,15737.84,15737.84,15737.84,100],["2023-03-20",15737.84,15737.84,15737.84,15737.84,300],["2023-03-21",14314.74,14314.74,14314.74,14314.74,100],["2023-03-22",14314.74,14314.74,14314.74,14314.74,0],["2023-03-23",14314.74,14314.74,14314.74,14314.74,0],["2023-03-24",15737.84,15737.84,15737.84,15737.84,100],["2023-03-27",15737.84,15737.84,15737.84,15737.84,0],["2023-03-28",15737.84,15737.84,15737.84,15737.84,0],["2023-03-29",16742.38,16742.38,16742.38,16742.38,100],["2023-03-30",15151.86,15151.86,15151.86,15151.86,100],["2023-03-31",13896.18,16658.67,13896.18,15151.86,300],["2023-04-03",14314.74,14314.74,14314.74,14314.74,100],["2023-04-04",13477.62,13477.62,13477.62,13477.62,100],["2023-04-05",13477.62,13477.62,13477.62,13477.62,0],["2023-04-06",13477.62,13477.62,13477.62,13477.62,0],["2023-04-07",14817.01,14817.01,14817.01,14817.01,100],["2023-04-10",13645.04,13645.04,13645.04,13645.04,100],["2023-04-11",13645.04,13645.04,13645.04,13645.04,0],["2023-04-12",13645.04,13645.04,13645.04,13645.04,0],["2023-04-13",13645.04,13645.04,13645.04,13645.04,0],["2023-04-14",13645.04,13645.04,13645.04,13645.04,0],["2023-04-17",13645.04,13645.04,13645.04,13645.04,0],["2023-04-18",13645.04,13645.04,13645.04,13645.04,0],["2023-04-19",13645.04,13645.04,13645.04,13645.04,0],["2023-04-20",13645.04,13645.04,13645.04,13645.04,0],["2023-04-21",13645.04,13645.04,13645.04,13645.04,0],["2023-04-24",13645.04,13645.04,13645.04,13645.04,0],["2023-04-25",13645.04,13645.04,13645.04,13645.04,0],["2023-04-26",13645.04,13645.04,13645.04,13645.04,0],["2023-04-27",13645.04,13645.04,13645.04,13645.04,0],["2023-04-28",13645.04,13645.04,13645.04,13645.04,0],["2023-05-04",13645.04,13645.04,13645.04,13645.04,0],["2023-05-05",13645.04,13645.04,13645.04,13645.04,0],["2023-05-08",13645.04,13645.04,13645.04,13645.04,0],["2023-05-09",13645.04,13645.04,13645.04,13645.04,0],["2023-05-10",13645.04,13645.04,13645.04,13645.04,0],["2023-05-11",13645.04,13645.04,13645.04,13645.04,0],["2023-05-12",13645.04,13645.04,13645.04,13645.04,0],["2023-05-15",13645.04,13645.04,13645.04,13645.04,0],["2023-05-16",13645.04,13645.04,13645.04,13645.04,0],["2023-05-17",13645.04,13645.04,13645.04,13645.04,0],["2023-05-18",13645.04,13645.04,13645.04,13645.04,0],["2023-05-19",13645.04,13645.04,13645.04,13645.04,0],["2023-05-22",13819.98,13819.98,13819.98,13819.98,2800],["2023-05-23",13819.98,13819.98,13819.98,13819.98,0],["2023-05-24",13819.98,13819.98,13819.98,13819.98,0],["2023-05-25",13819.98,13819.98,13819.98,13819.98,0],["2023-05-26",13819.98,13819.98,13819.98,13819.98,0],["2023-05-29",13819.98,13819.98,13819.98,13819.98,0],["2023-05-30",13819.98,13819.98,13819.98,13819.98,0],["2023-05-31",13819.98,13819.98,13819.98,13819.98,0],["2023-06-01",13819.98,13819.98,13819.98,13819.98,0],["2023-06-02",13819.98,13819.98,13819.98,13819.98,0],["2023-06-05",13819.98,13819.98,13819.98,13819.98,0],["2023-06-06",13819.98,13819.98,13819.98,13819.98,0],["2023-06-07",13819.98,13819.98,13819.98,13819.98,0],["2023-06-08",15132.0,15132.0,12682.89,12682.89,200],["2023-06-09",12682.89,12682.89,12682.89,12682.89,0],["2023-06-12",13907.45,13907.45,13907.45,13907.45,100],["2023-06-13",15219.47,15219.47,15219.47,15219.47,200],["2023-06-14",16706.43,16706.43,13994.92,14169.85,600],["2023-06-15",14169.85,14169.85,14169.85,14169.85,0],["2023-06-16",14169.85,14169.85,14169.85,14169.85,0],["2023-06-19",14169.85,14169.85,14169.85,14169.85,0],["2023-06-20",14169.85,14169.85,14169.85,14169.85,0],["2023-06-21",14169.85,14169.85,14169.85,14169.85,0],["2023-06-22",15569.34,15569.34,13819.98,13819.98,200],["2023-06-23",13819.98,13819.98,13819.98,13819.98,0],["2023-06-26",12507.96,12507.96,12507.96,12507.96,100],["2023-06-27",12507.96,12507.96,12507.96,12507.96,0],["2023-06-28",12507.96,12507.96,12507.96,12507.96,0],["2023-06-29",12507.96,12507.96,12507.96,12507.96,0],["2023-06-30",12507.96,12507.96,12507.96,12507.96,0],["2023-07-03",12507.96,12507.96,12507.96,12507.96,0],["2023-07-04",12507.96,12507.96,12507.96,12507.96,0],["2023-07-05",12507.96,12507.96,12507.96,12507.96,0],["2023-07-06",12507.96,12507.96,12507.96,12507.96,0],["2023-07-07",12507.96,12507.96,12507.96,12507.96,0],["2023-07-10",12507.96,12507.96,12507.96,12507.96,0],["2023-07-11",12507.96,12507.96,12507.96,12507.96,0],["2023-07-12",12507.96,12507.96,12507.96,12507.96,0],["2023-07-13",12507.96,12507.96,12507.96,12507.96,0],["2023-07-14",12507.96,12507.96,12507.96,12507.96,0],["2023-07-17",12507.96,12507.96,12507.96,12507.96,0],["2023-07-18",12507.96,12507.96,12507.96,12507.96,0],["2023-07-19",12507.96,12507.96,12507.96,12507.96,0],["2023-07-20",13732.51,13732.51,13732.51,13732.51,100],["2023-07-21",13732.51,13732.51,13732.51,13732.51,0],["2023-07-24",13732.51,13732.51,13732.51,13732.51,0],["2023-07-25",15044.54,15044.54,13120.23,13120.23,200],["2023-07-26",13120.23,13120.23,13120.23,13120.23,0],["2023-07-27",14432.26,14432.26,14432.26,14432.26,200],["2023-07-28",14432.26,14432.26,14432.26,14432.26,0],["2023-07-31",15831.75,15831.75,14694.66,14694.66,200],["2023-08-01",13645.04,13645.04,13645.04,13645.04,100],["2023-08-02",13645.04,13645.04,13645.04,13645.04,0],["2023-08-03",13645.04,13645.04,13645.04,13645.04,0],["2023-08-04",13645.04,13645.04,13645.04,13645.04,0],["2023-08-07",13645.04,13645.04,13645.04,13645.04,0],["2023-08-08",13645.04,13645.04,13645.04,13645.04,0],["2023-08-09",14957.07,14957.07,14957.07,14957.07,500],["2023-08-10",16444.03,16444.03,16444.03,16444.03,100],["2023-08-11",18018.46,18018.46,18018.46,18018.46,500],["2023-08-14",19767.82,19767.82,19767.82,19767.82,500],["2023-08-15",21692.12,21692.12,18018.46,18018.46,200],["2023-08-16",19243.01,19243.01,19243.01,19243.01,100],["2023-08-17",21079.84,21167.31,17668.58,17668.58,300],["2023-08-18",15919.22,15919.22,15919.22,15919.22,100],["2023-08-21",15919.22,15919.22,15919.22,15919.22,0],["2023-08-22",15919.22,15919.22,15919.22,15919.22,0],["2023-08-23",15919.22,15919.22,15919.22,15919.22,0],["2023-08-24",14519.73,14519.73,14519.73,14519.73,100],["2023-08-25",14519.73,14519.73,14519.73,14519.73,0],["2023-08-28",14519.73,14519.73,14519.73,14519.73,0],["2023-08-29",15919.22,15919.22,13994.92,13994.92,2000],["2023-08-30",15394.41,15394.41,15394.41,15394.41,400],["2023-08-31",16881.37,16881.37,16881.37,16881.37,100],["2023-09-05",18543.26,18543.26,16269.09,18543.26,400],["2023-09-06",20380.1,20380.1,17143.77,17143.77,2500],["2023-09-07",17143.77,17143.77,17143.77,17143.77,0],["2023-09-08",17143.77,17143.77,17143.77,17143.77,0],["2023-09-11",17143.77,17143.77,17143.77,17143.77,0],["2023-09-12",17143.77,17143.77,17143.77,17143.77,0],["2023-09-13",18805.67,18805.67,18805.67,18805.67,100],["2023-09-14",20642.5,20642.5,20642.5,20642.5,200],["2023-09-15",21779.59,21867.06,18980.61,18980.61,600],["2023-09-18",20817.44,20817.44,18543.26,18543.26,600],["2023-09-19",20380.1,20380.1,17843.52,17843.52,500],["2023-09-20",19592.88,19592.88,19592.88,19592.88,400],["2023-09-21",21517.18,21517.18,18193.39,18193.39,900],["2023-09-22",19896.22,19985.84,19896.22,19985.84,400],["2023-09-25",21509.43,21957.54,18193.39,18462.26,5800],["2023-09-26",20254.71,20254.71,20254.71,20254.71,200],["2023-09-27",20254.71,20433.96,20254.71,20433.96,400],["2023-09-28",20433.96,21509.43,18551.88,18551.88,1100],["2023-09-29",20344.33,20344.33,20344.33,20344.33,100],["2023-10-02",20344.33,20344.33,20344.33,20344.33,0],["2023-10-03",20344.33,20344.33,20344.33,20344.33,0],["2023-10-04",21240.56,21330.18,18551.88,18551.88,600],["2023-10-05",18551.88,18551.88,18551.88,18551.88,0],["2023-10-06",18551.88,18551.88,18551.88,18551.88,0],["2023-10-09",18551.88,18551.88,18551.88,18551.88,0],["2023-10-10",18551.88,18551.88,18551.88,18551.88,0],["2023-10-11",18551.88,18551.88,18551.88,18551.88,0],["2023-10-12",20344.33,20344.33,20344.33,20344.33,200],["2023-10-13",20344.33,20344.33,20344.33,20344.33,0],["2023-10-16",20344.33,20344.33,20344.33,20344.33,0],["2023-10-17",20344.33,20344.33,20344.33,20344.33,0],["2023-10-18",20344.33,20344.33,20344.33,20344.33,0],["2023-10-19",20344.33,20344.33,20344.33,20344.33,0],["2023-10-20",20344.33,20344.33,20344.33,20344.33,0],["2023-10-23",20613.2,20613.2,20613.2,20613.2,900],["2023-10-24",22674.52,22674.52,22674.52,22674.52,100],["2023-10-25",22674.52,22674.52,22674.52,22674.52,0],["2023-10-26",24646.22,24646.22,24646.22,24646.22,100],["2023-10-27",22226.41,24556.6,22226.41,22226.41,300],["2023-10-30",21509.43,21509.43,21509.43,21509.43,100],["2023-10-31",21509.43,21509.43,21509.43,21509.43,0],["2023-11-01",21509.43,21509.43,21509.43,21509.43,0],["2023-11-02",23212.26,23212.26,21509.43,21509.43,200],["2023-11-03",21509.43,21509.43,21509.43,21509.43,0],["2023-11-06",21509.43,21509.43,21509.43,21509.43,0],["2023-11-07",21509.43,21509.43,21509.43,21509.43,0],["2023-11-08",21509.43,21509.43,21509.43,21509.43,0],["2023-11-09",21509.43,21509.43,21509.43,21509.43,0],["2023-11-10",21330.18,23212.26,21330.18,21330.18,300],["2023-11-13",21330.18,21330.18,21330.18,21330.18,0],["2023-11-14",19268.86,19268.86,19268.86,19268.86,100],["2023-11-15",19268.86,19268.86,19268.86,19268.86,0],["2023-11-16",17386.79,17386.79,17386.79,17386.79,100],["2023-11-17",19089.62,19089.62,19089.62,19089.62,100],["2023-11-20",19089.62,19089.62,19089.62,19089.62,0],["2023-11-21",17207.54,17207.54,17207.54,17207.54,100],["2023-11-22",17207.54,17207.54,17207.54,17207.54,0],["2023-11-23",17207.54,17207.54,17207.54,17207.54,0],["2023-11-24",17207.54,17207.54,17207.54,17207.54,0],["2023-11-27",17207.54,17207.54,17207.54,17207.54,0],["2023-11-28",17207.54,17207.54,17207.54,17207.54,0],["2023-11-29",15594.34,15594.34,15594.34,15594.34,100],["2023-11-30",15594.34,15594.34,15594.34,15594.34,0],["2023-12-01",15594.34,15594.34,15594.34,15594.34,0],["2023-12-04",15594.34,15594.34,15594.34,15594.34,0],["2023-12-05",15594.34,15594.34,15594.34,15594.34,0],["2023-12-06",15594.34,15594.34,15594.34,15594.34,0],["2023-12-07",15594.34,15594.34,15594.34,15594.34,0],["2023-12-08",15594.34,15594.34,15594.34,15594.34,0],["2023-12-11",15594.34,15594.34,15594.34,15594.34,0],["2023-12-12",15594.34,15594.34,15594.34,15594.34,0],["2023-12-13",15594.34,15594.34,15594.34,15594.34,0],["2023-12-14",15594.34,15594.34,15594.34,15594.34,0],["2023-12-15",15594.34,15594.34,15594.34,15594.34,0],["2023-12-18",15594.34,15594.34,15594.34,15594.34,0],["2023-12-19",15594.34,15594.34,15594.34,15594.34,0],["2023-12-20",15594.34,15594.34,15594.34,15594.34,0],["2023-12-21",15594.34,15594.34,15594.34,15594.34,0],["2023-12-22",15594.34,15594.34,15594.34,15594.34,0],["2023-12-25",15594.34,15594.34,15594.34,15594.34,0],["2023-12-26",15594.34,15594.34,15594.34,15594.34,0],["2023-12-27",14070.75,14070.75,14070.75,14070.75,100],["2023-12-28",14070.75,14070.75,14070.75,14070.75,0],["2023-12-29",14070.75,14070.75,14070.75,14070.75,0],["2024-01-02",14070.75,14070.75,14070.75,14070.75,0],["2024-01-03",14070.75,14070.75,14070.75,14070.75,0],["2024-01-04",14070.75,14070.75,14070.75,14070.75,0],["2024-01-05",14070.75,14070.75,14070.75,14070.75,0],["2024-01-08",14070.75,14070.75,14070.75,14070.75,0],["2024-01-09",14070.75,14070.75,14070.75,14070.75,0],["2024-01-10",14070.75,14070.75,14070.75,14070.75,0],["2024-01-11",14070.75,14070.75,14070.75,14070.75,0],["2024-01-12",14070.75,14070.75,14070.75,14070.75,0],["2024-01-15",14070.75,14070.75,14070.75,14070.75,0],["2024-01-16",14070.75,14070.75,14070.75,14070.75,0],["2024-01-17",14070.75,14070.75,14070.75,14070.75,0],["2024-01-18",14070.75,14070.75,14070.75,14070.75,0],["2024-01-19",14070.75,14070.75,14070.75,14070.75,0],["2024-01-22",14070.75,14070.75,14070.75,14070.75,0],["2024-01-23",14070.75,14070.75,14070.75,14070.75,0],["2024-01-24",14070.75,14070.75,14070.75,14070.75,0],["2024-01-25",14070.75,14070.75,14070.75,14070.75,0],["2024-01-26",14070.75,14070.75,14070.75,14070.75,0],["2024-01-29",14070.75,14070.75,14070.75,14070.75,0],["2024-01-30",14070.75,14070.75,14070.75,14070.75,0],["2024-01-31",14070.75,14070.75,14070.75,14070.75,0],["2024-02-01",14070.75,14070.75,14070.75,14070.75,0],["2024-02-02",14070.75,14070.75,14070.75,14070.75,0],["2024-02-05",14070.75,14070.75,14070.75,14070.75,0],["2024-02-06",14070.75,14070.75,14070.75,14070.75,0],["2024-02-07",14070.75,14070.75,14070.75,14070.75,0],["2024-02-15",14070.75,14070.75,14070.75,14070.75,0],["2024-02-16",14070.75,14070.75,14070.75,14070.75,0],["2024-02-19",14070.75,14070.75,14070.75,14070.75,0],["2024-02-20",14070.75,14070.75,14070.75,14070.75,0],["2024-02-21",14070.75,14070.75,14070.75,14070.75,0],["2024-02-22",14070.75,14070.75,14070.75,14070.75,0],["2024-02-23",14070.75,14070.75,14070.75,14070.75,0],["2024-02-26",14070.75,14070.75,14070.75,14070.75,0],["2024-02-27",14070.75,14070.75,14070.75,14070.75,0],["2024-02-28",14070.75,14070.75,14070.75,14070.75,0],["2024-02-29",14070.75,14070.75,14070.75,14070.75,0],["2024-03-01",14070.75,14070.75,14070.75,14070.75,0],["2024-03-04",14070.75,14070.75,14070.75,14070.75,0],["2024-03-05",15415.09,15415.09,15415.09,15415.09,100],["2024-03-06",15415.09,15415.09,15415.09,15415.09,0],["2024-03-07",15415.09,15415.09,15415.09,15415.09,0],["2024-03-08",15415.09,15415.09,15415.09,15415.09,0],["2024-03-11",15415.09,15415.09,15415.09,15415.09,300],["2024-03-12",15415.09,15415.09,15415.09,15415.09,0],["2024-03-13",15415.09,15415.09,15415.09,15415.09,0],["2024-03-14",16938.67,16938.67,16938.67,16938.67,100],["2024-03-15",18551.88,18551.88,18551.88,18551.88,100],["2024-03-18",18551.88,18551.88,18551.88,18551.88,0],["2024-03-19",18551.88,18551.88,18551.88,18551.88,0],["2024-03-20",18551.88,18551.88,18551.88,18551.88,0],["2024-03-21",18551.88,18551.88,18551.88,18551.88,1200],["2024-03-22",18551.88,18551.88,18551.88,18551.88,0],["2024-03-25",17386.79,17386.79,17386.79,17386.79,100],["2024-03-26",19089.62,19089.62,17566.03,17566.03,200],["2024-03-27",16311.32,16311.32,16311.32,16311.32,100],["2024-03-28",16311.32,16311.32,16311.32,16311.32,0],["2024-03-29",16311.32,16311.32,16311.32,16311.32,0],["2024-04-01",17924.52,17924.52,15235.85,15235.85,500],["2024-04-02",15235.85,15235.85,15235.85,15235.85,0],["2024-04-03",16759.43,16759.43,16759.43,16759.43,200],["2024-04-04",18372.64,18372.64,18372.64,18372.64,100],["2024-04-05",20165.09,20165.09,20165.09,20165.09,100],["2024-04-08",21957.54,21957.54,21957.54,21957.54,100],["2024-04-09",24018.86,24018.86,24018.86,24018.86,100],["2024-04-10",24018.86,24018.86,24018.86,24018.86,0],["2024-04-11",21688.67,21688.67,21688.67,21688.67,500],["2024-04-12",21688.67,21688.67,21688.67,21688.67,0],["2024-04-15",19537.73,19537.73,19537.73,19537.73,800],["2024-04-16",19537.73,19537.73,19537.73,19537.73,0],["2024-04-17",17924.52,21419.81,17924.52,20523.58,500],["2024-04-19",20523.58,20523.58,20523.58,20523.58,0],["2024-04-22",22226.41,22226.41,22226.41,22226.41,100],["2024-04-23",22226.41,22226.41,22226.41,22226.41,0],["2024-04-24",22226.41,22226.41,22226.41,22226.41,0],["2024-04-25",22226.41,22226.41,22226.41,22226.41,0],["2024-04-26",21240.56,21240.56,21061.32,21061.32,900],["2024-05-02",19000.0,19000.0,19000.0,19000.0,1100],["2024-05-03",19000.0,20792.45,19000.0,20792.45,200],["2024-05-06",20792.45,20792.45,20792.45,20792.45,0],["2024-05-07",20792.45,20792.45,20792.45,20792.45,0],["2024-05-08",22226.41,22226.41,18731.13,19089.62,500],["2024-05-09",19089.62,20867.57,19089.62,20867.57,400],["2024-05-10",20867.57,20867.57,20867.57,20867.57,0],["2024-05-13",20867.57,20867.57,20867.57,20867.57,0],["2024-05-14",20867.57,20867.57,20867.57,20867.57,0],["2024-05-15",19183.19,20306.11,19183.19,20306.11,300],["2024-05-16",20306.11,20306.11,20306.11,20306.11,0],["2024-05-17",20306.11,20306.11,20306.11,20306.11,0],["2024-05-20",20306.11,20306.11,20306.11,20306.11,0],["2024-05-21",20306.11,20306.11,20306.11,20306.11,0],["2024-05-22",20306.11,20306.11,20306.11,20306.11,0],["2024-05-23",19183.19,19183.19,18715.31,18808.89,2100],["2024-05-24",18808.89,18808.89,18808.89,18808.89,0],["2024-05-27",18808.89,18808.89,18808.89,18808.89,0],["2024-05-28",18808.89,18808.89,18808.89,18808.89,0],["2024-05-29",17873.12,17873.12,17873.12,17873.12,400],["2024-05-30",17873.12,17873.12,17873.12,17873.12,0],["2024-05-31",18434.58,19651.08,18434.58,19651.08,700],["2024-06-03",19183.19,19183.19,19183.19,19183.19,100],["2024-06-04",19183.19,19183.19,19183.19,19183.19,0],["2024-06-05",19183.19,19183.19,19183.19,19183.19,0],["2024-06-06",18715.31,18715.31,18715.31,18715.31,200],["2024-06-07",18715.31,18715.31,18715.31,18715.31,200],["2024-06-10",17592.39,17592.39,17592.39,17592.39,100],["2024-06-11",17592.39,17592.39,17592.39,17592.39,0],["2024-06-12",17592.39,17592.39,17592.39,17592.39,0],["2024-06-13",17592.39,17592.39,17592.39,17592.39,0],["2024-06-14",17592.39,17592.39,17592.39,17592.39,0],["2024-06-17",16563.05,16563.05,16563.05,16563.05,100],["2024-06-18",18153.85,18153.85,18153.85,18153.85,200],["2024-06-19",18153.85,18153.85,18153.85,18153.85,0],["2024-06-20",18153.85,18153.85,18153.85,18153.85,0],["2024-06-21",19651.08,19651.08,19651.08,19651.08,100],["2024-06-24",19651.08,19651.08,19651.08,19651.08,300],["2024-06-25",19651.08,19651.08,19651.08,19651.08,0],["2024-06-26",19276.77,19276.77,19089.62,19089.62,1000],["2024-06-27",18715.31,19089.62,18434.58,18434.58,2400],["2024-06-28",18434.58,18434.58,18434.58,18434.58,800],["2024-07-01",18434.58,18434.58,18434.58,18434.58,500],["2024-07-02",20118.96,20118.96,18247.43,18996.04,3700],["2024-07-03",20212.54,20212.54,20212.54,20212.54,100],["2024-07-04",20212.54,20212.54,20212.54,20212.54,0],["2024-07-05",18434.58,19651.08,18434.58,19651.08,400],["2024-07-08",18528.16,18528.16,17779.55,17779.55,1900],["2024-07-09",19463.92,19463.92,19463.92,19463.92,100],["2024-07-10",19463.92,19463.92,19463.92,19463.92,0],["2024-07-11",19370.35,21054.73,18247.43,21054.73,1800],["2024-07-12",18996.04,18996.04,18996.04,18996.04,2600],["2024-07-15",18996.04,18996.04,18996.04,18996.04,0],["2024-07-16",18060.28,18060.28,18060.28,18060.28,100],["2024-07-17",18060.28,18060.28,18060.28,18060.28,0],["2024-07-18",18060.28,18060.28,18060.28,18060.28,0],["2024-07-19",16750.2,16750.2,16750.2,16750.2,100],["2024-07-22",16750.2,16750.2,16750.2,16750.2,0],["2024-07-23",16750.2,16750.2,16750.2,16750.2,0],["2024-07-24",16750.2,16750.2,16750.2,16750.2,0],["2024-07-25",16750.2,16750.2,16750.2,16750.2,0],["2024-07-26",16750.2,16750.2,16750.2,16750.2,0],["2024-07-29",16750.2,16750.2,16750.2,16750.2,0],["2024-07-30",16750.2,16750.2,16750.2,16750.2,0],["2024-07-31",18341.01,18341.01,18341.01,18341.01,300],["2024-08-01",18341.01,18341.01,18341.01,18341.01,0],["2024-08-02",18341.01,18341.01,18341.01,18341.01,0],["2024-08-05",18341.01,18341.01,18341.01,18341.01,0],["2024-08-06",16656.63,16656.63,16656.63,16656.63,100],["2024-08-07",18247.43,18247.43,18247.43,18247.43,200],["2024-08-08",18247.43,18247.43,18247.43,18247.43,0],["2024-08-09",18247.43,18247.43,18247.43,18247.43,0],["2024-08-12",18247.43,18247.43,18247.43,18247.43,0],["2024-08-13",19838.23,19838.23,19838.23,19838.23,100],["2024-08-14",19838.23,19838.23,19838.23,19838.23,0],["2024-08-15",19838.23,19838.23,19838.23,19838.23,0],["2024-08-16",19838.23,19838.23,19838.23,19838.23,0],["2024-08-19",19838.23,19838.23,19838.23,19838.23,0],["2024-08-20",19838.23,19838.23,19838.23,19838.23,0],["2024-08-21",19463.92,19463.92,19463.92,19463.92,100],["2024-08-22",17592.39,17592.39,17592.39,17592.39,100],["2024-08-23",17592.39,17592.39,17592.39,17592.39,0],["2024-08-26",15908.01,15908.01,15908.01,15908.01,100],["2024-08-27",15908.01,15908.01,15908.01,15908.01,0],["2024-08-28",15908.01,15908.01,15908.01,15908.01,0],["2024-08-29",15908.01,15908.01,15908.01,15908.01,0],["2024-08-30",17498.82,17498.82,17498.82,17498.82,1100],["2024-09-04",19089.62,19183.19,19089.62,19183.19,2100],["2024-09-05",20493.27,20493.27,20493.27,20493.27,100],["2024-09-06",19089.62,20586.84,18715.31,20586.84,2100],["2024-09-09",20586.84,20586.84,20586.84,20586.84,0],["2024-09-10",20586.84,20586.84,20586.84,20586.84,0],["2024-09-11",20586.84,20586.84,20586.84,20586.84,0],["2024-09-12",20586.84,20586.84,20586.84,20586.84,0],["2024-09-13",20586.84,20586.84,20586.84,20586.84,0],["2024-09-16",18715.31,18715.31,18528.16,18528.16,2100],["2024-09-17",18528.16,18528.16,18528.16,18528.16,0],["2024-09-18",20212.54,20212.54,17124.51,20118.96,400],["2024-09-19",19651.08,19651.08,19651.08,19651.08,100],["2024-09-20",19370.35,19370.35,19089.62,19089.62,1000],["2024-09-23",19089.62,19089.62,19089.62,19089.62,0],["2024-09-24",19089.62,19089.62,18715.31,18715.31,400],["2024-09-25",18715.31,18715.31,18715.31,18715.31,0],["2024-09-26",18715.31,18715.31,18715.31,18715.31,0],["2024-09-27",18715.31,18715.31,18715.31,18715.31,0],["2024-09-30",18715.31,18715.31,18715.31,18715.31,0],["2024-10-01",17311.66,17311.66,17311.66,17311.66,100],["2024-10-02",18996.04,18996.04,18996.04,18996.04,100],["2024-10-03",18996.04,18996.04,18996.04,18996.04,0],["2024-10-04",18996.04,18996.04,18996.04,18996.04,0],["2024-10-07",18996.04,18996.04,18996.04,18996.04,0],["2024-10-08",18996.04,18996.04,18996.04,18996.04,0],["2024-10-09",18996.04,18996.04,18996.04,18996.04,0],["2024-10-10",18996.04,18996.04,18996.04,18996.04,0],["2024-10-11",18996.04,18996.04,18996.04,18996.04,0],["2024-10-14",18996.04,18996.04,18996.04,18996.04,0],["2024-10-15",18996.04,18996.04,18996.04,18996.04,0],["2024-10-16",18996.04,18996.04,18996.04,18996.04,0],["2024-10-17",18996.04,18996.04,18996.04,18996.04,0],["2024-10-18",18996.04,18996.04,18996.04,18996.04,0],["2024-10-21",18996.04,18996.04,18996.04,18996.04,0],["2024-10-22",18996.04,18996.04,18996.04,18996.04,0],["2024-10-23",18996.04,18996.04,18996.04,18996.04,0],["2024-10-24",18996.04,18996.04,18996.04,18996.04,0],["2024-10-25",18996.04,18996.04,18996.04,18996.04,0],["2024-10-28",17124.51,17124.51,17124.51,17124.51,100],["2024-10-29",17124.51,17124.51,17124.51,17124.51,0],["2024-10-30",17124.51,17124.51,17124.51,17124.51,0],["2024-10-31",15627.29,18808.89,15627.29,18808.89,200],["2024-11-01",18808.89,18808.89,18808.89,18808.89,0],["2024-11-04",18715.31,18715.31,18715.31,18715.31,1000],["2024-11-05",18715.31,18715.31,18715.31,18715.31,0],["2024-11-06",18715.31,18715.31,18715.31,18715.31,0],["2024-11-07",18715.31,18715.31,18715.31,18715.31,0],["2024-11-08",18715.31,18715.31,18715.31,18715.31,0],["2024-11-11",18715.31,18715.31,18715.31,18715.31,0],["2024-11-12",17685.97,17685.97,17685.97,17685.97,100],["2024-11-13",17685.97,17685.97,17685.97,17685.97,0],["2024-11-14",17685.97,17685.97,17685.97,17685.97,0],["2024-11-15",17685.97,17685.97,17685.97,17685.97,0],["2024-11-18",17685.97,17685.97,17685.97,17685.97,0],["2024-11-19",17685.97,17685.97,17685.97,17685.97,0],["2024-11-20",17685.97,17685.97,17685.97,17685.97,0],["2024-11-21",17685.97,17685.97,17685.97,17685.97,0],["2024-11-22",17685.97,17685.97,17685.97,17685.97,0],["2024-11-25",17685.97,17685.97,17685.97,17685.97,0],["2024-11-26",18247.43,18247.43,18247.43,18247.43,100],["2024-11-27",18247.43,18247.43,18247.43,18247.43,0],["2024-11-28",18247.43,18247.43,18247.43,18247.43,0],["2024-11-29",18247.43,18247.43,18247.43,18247.43,0],["2024-12-02",18247.43,18247.43,18247.43,18247.43,0],["2024-12-03",19931.81,19931.81,19931.81,19931.81,100],["2024-12-04",19931.81,19931.81,19931.81,19931.81,0],["2024-12-05",19931.81,19931.81,19931.81,19931.81,0],["2024-12-06",19931.81,19931.81,19931.81,19931.81,0],["2024-12-09",19931.81,19931.81,19931.81,19931.81,0],["2024-12-10",19183.19,19183.19,19183.19,19183.19,100],["2024-12-11",19183.19,19183.19,19183.19,19183.19,100],["2024-12-12",19183.19,19183.19,19183.19,19183.19,0],["2024-12-13",19183.19,19183.19,19183.19,19183.19,0],["2024-12-16",19183.19,19183.19,19183.19,19183.19,0],["2024-12-17",19931.81,19931.81,19931.81,19931.81,1100],["2024-12-18",19931.81,19931.81,19931.81,19931.81,0],["2024-12-19",19931.81,19931.81,19931.81,19931.81,0],["2024-12-20",19931.81,19931.81,19931.81,19931.81,0],["2024-12-23",19931.81,19931.81,19931.81,19931.81,0],["2024-12-24",19931.81,19931.81,19931.81,19931.81,0],["2024-12-25",19931.81,19931.81,19931.81,19931.81,0],["2024-12-26",19931.81,19931.81,19931.81,19931.81,0],["2024-12-27",21896.91,21896.91,18247.43,18247.43,2300],["2024-12-30",18247.43,18247.43,18247.43,18247.43,0],["2024-12-31",19276.77,20025.38,19276.77,20025.38,5600],["2025-01-02",20025.38,20025.38,20025.38,20025.38,0],["2025-01-03",20025.38,20025.38,20025.38,20025.38,0],["2025-01-06",20025.38,20025.38,20025.38,20025.38,0],["2025-01-07",20025.38,20025.38,20025.38,20025.38,0],["2025-01-08",18341.01,18341.01,18341.01,18341.01,100],["2025-01-09",18341.01,18341.01,18341.01,18341.01,0],["2025-01-10",18341.01,18341.01,18341.01,18341.01,0],["2025-01-13",18247.43,18247.43,18247.43,18247.43,400],["2025-01-14",18247.43,18247.43,18247.43,18247.43,0],["2025-01-15",18247.43,18247.43,18247.43,18247.43,0],["2025-01-16",18247.43,18247.43,18247.43,18247.43,0],["2025-01-17",18247.43,18247.43,18247.43,18247.43,0],["2025-01-20",18247.43,18247.43,18247.43,18247.43,0],["2025-01-21",18247.43,18247.43,18247.43,18247.43,0],["2025-01-22",18247.43,18247.43,18247.43,18247.43,0],["2025-01-23",18247.43,18247.43,18247.43,18247.43,0],["2025-01-24",18247.43,18247.43,18247.43,18247.43,0],["2025-02-03",18247.43,18247.43,18247.43,18247.43,0],["2025-02-04",18247.43,18247.43,18247.43,18247.43,0],["2025-02-05",18247.43,18247.43,18247.43,18247.43,0],["2025-02-06",18247.43,18247.43,18247.43,18247.43,0],["2025-02-07",19651.08,19651.08,19463.92,19463.92,400],["2025-02-10",19463.92,19463.92,19463.92,19463.92,0],["2025-02-11",19463.92,19463.92,19463.92,19463.92,0],["2025-02-12",19651.08,19651.08,19651.08,19651.08,200],["2025-02-13",19651.08,19651.08,19651.08,19651.08,0],["2025-02-14",19651.08,19651.08,19651.08,19651.08,0],["2025-02-17",19744.65,19838.23,19744.65,19838.23,400],["2025-02-18",20212.54,20212.54,19838.23,19838.23,1500],["2025-02-19",19838.23,19838.23,19838.23,19838.23,0],["2025-02-20",21335.46,21335.46,21241.88,21241.88,200],["2025-02-21",23300.56,23300.56,22458.37,22458.37,200],["2025-02-24",22458.37,22458.37,22458.37,22458.37,800],["2025-02-25",22458.37,22458.37,22458.37,22458.37,200],["2025-02-26",22458.37,22458.37,22458.37,22458.37,0],["2025-02-27",22458.37,22458.37,22458.37,22458.37,0],["2025-02-28",20586.84,20586.84,20586.84,20586.84,100],["2025-03-03",21990.49,21990.49,21990.49,21990.49,100],["2025-03-04",19931.81,22364.8,19931.81,22364.8,200],["2025-03-05",24517.06,24517.06,24517.06,24517.06,100],["2025-03-06",22084.07,22084.07,22084.07,22084.07,100],["2025-03-07",22177.64,22177.64,21522.61,21522.61,600],["2025-03-10",21522.61,21522.61,21522.61,21522.61,0],["2025-03-11",21522.61,21522.61,21522.61,21522.61,0],["2025-03-12",21241.88,21241.88,21241.88,21241.88,100],["2025-03-13",19370.35,19370.35,19370.35,19370.35,100],["2025-03-14",19463.92,19463.92,19370.35,19370.35,1200],["2025-03-17",19370.35,19370.35,19370.35,19370.35,0],["2025-03-18",21148.3,21148.3,21148.3,21148.3,100],["2025-03-19",23113.41,23113.41,23113.41,23113.41,100],["2025-03-20",20867.57,22364.8,20867.57,20961.15,1100],["2025-03-21",21054.73,21054.73,21054.73,21054.73,100],["2025-03-24",21054.73,21054.73,21054.73,21054.73,0],["2025-03-25",21054.73,21054.73,21054.73,21054.73,0],["2025-03-26",21335.46,21335.46,21335.46,21335.46,100],["2025-03-27",21335.46,21335.46,21335.46,21335.46,200],["2025-03-28",21335.46,21335.46,21335.46,21335.46,0],["2025-03-31",21335.46,21335.46,21335.46,21335.46,600],["2025-04-01",21335.46,21335.46,21335.46,21335.46,0],["2025-04-02",21335.46,21335.46,21335.46,21335.46,0],["2025-04-03",21335.46,21335.46,21335.46,21335.46,0],["2025-04-04",21335.46,21335.46,21335.46,21335.46,0],["2025-04-08",21335.46,21335.46,21335.46,21335.46,300],["2025-04-09",21335.46,21335.46,21335.46,21335.46,0],["2025-04-10",21335.46,21335.46,21335.46,21335.46,0],["2025-04-11",21335.46,21335.46,21335.46,21335.46,0],["2025-04-14",21335.46,21335.46,21335.46,21335.46,0],["2025-04-15",19463.92,19463.92,19463.92,19463.92,100],["2025-04-16",19463.92,19463.92,19463.92,19463.92,0],["2025-04-17",19463.92,19463.92,19463.92,19463.92,0],["2025-04-18",21241.88,21335.46,21241.88,21335.46,800],["2025-04-21",21335.46,21335.46,21335.46,21335.46,0],["2025-04-22",21335.46,21335.46,21335.46,21335.46,0],["2025-04-23",19463.92,19463.92,19463.92,19463.92,100],["2025-04-24",19463.92,19463.92,19463.92,19463.92,0],["2025-04-25",19463.92,19463.92,19463.92,19463.92,0],["2025-04-28",19463.92,19463.92,19463.92,19463.92,0],["2025-04-29",19463.92,19463.92,19463.92,19463.92,0],["2025-05-05",21400.63,21400.63,21400.63,21400.63,100],["2025-05-06",23434.18,23531.01,19560.76,19560.76,4700],["2025-05-07",19560.76,19560.76,19560.76,19560.76,0],["2025-05-08",19560.76,19560.76,19560.76,19560.76,0],["2025-05-09",18108.23,18108.23,18108.23,18108.23,100],["2025-05-12",16849.37,16849.37,16849.37,16849.37,100],["2025-05-13",16849.37,16849.37,16849.37,16849.37,0],["2025-05-14",16849.37,16849.37,16849.37,16849.37,0],["2025-05-15",16849.37,16849.37,16849.37,16849.37,0],["2025-05-16",16849.37,16849.37,16849.37,16849.37,0],["2025-05-19",16849.37,16849.37,16849.37,16849.37,0],["2025-05-20",18495.57,18495.57,18495.57,18495.57,100],["2025-05-21",18495.57,18495.57,18495.57,18495.57,0],["2025-05-22",18495.57,18495.57,18495.57,18495.57,0],["2025-05-23",18495.57,18495.57,18495.57,18495.57,0],["2025-05-26",18495.57,18495.57,18495.57,18495.57,0],["2025-05-27",18495.57,18495.57,18495.57,18495.57,0],["2025-05-28",18495.57,18495.57,17139.87,17139.87,600],["2025-05-29",17139.87,17139.87,17139.87,17139.87,0],["2025-05-30",17139.87,17139.87,17139.87,17139.87,0],["2025-06-02",17139.87,17139.87,17139.87,17139.87,0],["2025-06-03",17139.87,17139.87,17139.87,17139.87,0],["2025-06-04",17139.87,17139.87,17139.87,17139.87,0],["2025-06-05",17139.87,17139.87,17139.87,17139.87,0],["2025-06-06",17139.87,17139.87,17139.87,17139.87,0],["2025-06-09",17139.87,17139.87,17139.87,17139.87,0],["2025-06-10",17139.87,17139.87,17139.87,17139.87,0],["2025-06-11",17139.87,17139.87,17139.87,17139.87,0],["2025-06-12",17139.87,17139.87,17139.87,17139.87,0],["2025-06-13",17139.87,17139.87,17139.87,17139.87,0],["2025-06-16",17139.87,17139.87,17139.87,17139.87,0],["2025-06-17",18786.08,18786.08,18786.08,18786.08,500],["2025-06-18",20625.95,20625.95,20625.95,20625.95,200],["2025-06-19",22659.49,22659.49,18979.75,19076.58,5200],["2025-06-20",19076.58,19076.58,19076.58,19076.58,0],["2025-06-23",17430.38,17430.38,17430.38,17430.38,100],["2025-06-24",17430.38,17430.38,17430.38,17430.38,0],["2025-06-25",17430.38,17430.38,17430.38,17430.38,0],["2025-06-26",17430.38,17430.38,17430.38,17430.38,0],["2025-06-27",19173.42,19173.42,19173.42,19173.42,200],["2025-06-30",19173.42,19173.42,19173.42,19173.42,0],["2025-07-01",19173.42,19173.42,19173.42,19173.42,0],["2025-07-02",17527.22,17527.22,17527.22,17527.22,100],["2025-07-03",17527.22,17527.22,17527.22,17527.22,0],["2025-07-04",17527.22,17527.22,17527.22,17527.22,0],["2025-07-07",17527.22,17527.22,17527.22,17527.22,0],["2025-07-08",17527.22,17527.22,17527.22,17527.22,0],["2025-07-09",17527.22,17527.22,17527.22,17527.22,0],["2025-07-10",17527.22,17527.22,17527.22,17527.22,0],["2025-07-11",17527.22,17527.22,17527.22,17527.22,0],["2025-07-14",19270.25,19270.25,19270.25,19270.25,100],["2025-07-15",20819.62,20819.62,20819.62,20819.62,100],["2025-07-16",20819.62,20819.62,20819.62,20819.62,0],["2025-07-17",22853.16,22853.16,18979.75,18979.75,500],["2025-07-18",18979.75,18979.75,18979.75,18979.75,0],["2025-07-21",18979.75,18979.75,18979.75,18979.75,0],["2025-07-22",17527.22,17527.22,17527.22,17527.22,100],["2025-07-23",17527.22,17527.22,17527.22,17527.22,0],["2025-07-24",17527.22,17527.22,17527.22,17527.22,0],["2025-07-25",17527.22,17527.22,17527.22,17527.22,0],["2025-07-28",17527.22,17527.22,17527.22,17527.22,0],["2025-07-29",19270.25,19270.25,19270.25,19270.25,400],["2025-07-30",17624.05,17624.05,17624.05,17624.05,100],["2025-07-31",16074.68,16074.68,16074.68,16074.68,100],["2025-08-01",16074.68,16074.68,16074.68,16074.68,0],["2025-08-04",17624.05,17624.05,17624.05,17624.05,100],["2025-08-05",17624.05,17624.05,17624.05,17624.05,0],["2025-08-06",17624.05,17624.05,17624.05,17624.05,0],["2025-08-07",17624.05,17624.05,17624.05,17624.05,0],["2025-08-08",17624.05,17624.05,17624.05,17624.05,0],["2025-08-11",17624.05,17624.05,17624.05,17624.05,0],["2025-08-12",17624.05,17624.05,17624.05,17624.05,0],["2025-08-13",17624.05,17624.05,17624.05,17624.05,0],["2025-08-14",17624.05,17624.05,17624.05,17624.05,0],["2025-08-15",17624.05,17624.05,17624.05,17624.05,0],["2025-08-18",17624.05,17624.05,17624.05,17624.05,0],["2025-08-19",17624.05,17624.05,17624.05,17624.05,0],["2025-08-20",17624.05,17624.05,17624.05,17624.05,0],["2025-08-21",17624.05,17624.05,17624.05,17624.05,0],["2025-08-22",17624.05,17624.05,17624.05,17624.05,0],["2025-08-25",17624.05,17624.05,17624.05,17624.05,0],["2025-08-26",17624.05,17624.05,17624.05,17624.05,0],["2025-08-27",19367.09,19367.09,19367.09,19367.09,100],["2025-08-28",21206.96,21206.96,21206.96,21206.96,100],["2025-08-29",21206.96,21206.96,21206.96,21206.96,0],["2025-09-03",23143.67,23143.67,23143.67,23143.67,100],["2025-09-04",22756.33,22756.33,22756.33,22756.33,800],["2025-09-05",22756.33,22756.33,22756.33,22756.33,0],["2025-09-08",24983.54,24983.54,24983.54,24983.54,200],["2025-09-09",24208.86,24208.86,24208.86,24208.86,100],["2025-09-10",24208.86,24208.86,24208.86,24208.86,0],["2025-09-11",24208.86,24208.86,24208.86,24208.86,0],["2025-09-12",24208.86,24208.86,24208.86,24208.86,0],["2025-09-15",24208.86,24208.86,24208.86,24208.86,0],["2025-09-16",24208.86,24208.86,24208.86,24208.86,0],["2025-09-17",24208.86,24208.86,24208.86,24208.86,0],["2025-09-18",24208.86,24208.86,24208.86,24208.86,0],["2025-09-19",24208.86,24208.86,24208.86,24208.86,0],["2025-09-22",26629.75,26629.75,24208.86,24208.86,200],["2025-09-23",24208.86,24208.86,24208.86,24208.86,0],["2025-09-24",24208.86,24208.86,24208.86,24208.86,0],["2025-09-25",23724.68,23724.68,23724.68,23724.68,100],["2025-09-26",23724.68,23724.68,23724.68,23724.68,0],["2025-09-29",23724.68,23724.68,23724.68,23724.68,0],["2025-09-30",23724.68,23724.68,23724.68,23724.68,0],["2025-10-01",23724.68,23724.68,23724.68,23724.68,0],["2025-10-02",23724.68,23724.68,23724.68,23724.68,0],["2025-10-03",23724.68,23724.68,23724.68,23724.68,0],["2025-10-06",23724.68,23724.68,23724.68,23724.68,0],["2025-10-07",23724.68,23724.68,23724.68,23724.68,0],["2025-10-08",23724.68,23724.68,23724.68,23724.68,0],["2025-10-09",23724.68,23724.68,23724.68,23724.68,0],["2025-10-10",23724.68,23724.68,23724.68,23724.68,0],["2025-10-13",23724.68,23724.68,23724.68,23724.68,0],["2025-10-14",23724.68,23724.68,23724.68,23724.68,0],["2025-10-15",23724.68,23724.68,23240.51,23240.51,900],["2025-10-16",23240.51,23240.51,23240.51,23240.51,100],["2025-10-17",23240.51,23240.51,23240.51,23240.51,300],["2025-10-20",20916.46,20916.46,20916.46,20916.46,100],["2025-10-21",20916.46,20916.46,20916.46,20916.46,0],["2025-10-22",20916.46,20916.46,20916.46,20916.46,0],["2025-10-23",20916.46,20916.46,20916.46,20916.46,0],["2025-10-24",20916.46,20916.46,20916.46,20916.46,0],["2025-10-27",20916.46,20916.46,20916.46,20916.46,100],["2025-10-28",20916.46,20916.46,20916.46,20916.46,0],["2025-10-29",20916.46,20916.46,20916.46,20916.46,0],["2025-10-30",20916.46,20916.46,20916.46,20916.46,0],["2025-10-31",20916.46,20916.46,20916.46,20916.46,0],["2025-11-03",20916.46,20916.46,20916.46,20916.46,0],["2025-11-04",20916.46,20916.46,20916.46,20916.46,0],["2025-11-05",20916.46,20916.46,20916.46,20916.46,0],["2025-11-06",20916.46,20916.46,20916.46,20916.46,0],["2025-11-07",20916.46,20916.46,20916.46,20916.46,0],["2025-11-10",20916.46,20916.46,20916.46,20916.46,0],["2025-11-11",20916.46,20916.46,20916.46,20916.46,0],["2025-11-12",20916.46,20916.46,20916.46,20916.46,0],["2025-11-13",20916.46,20916.46,20916.46,20916.46,0],["2025-11-14",20916.46,20916.46,20916.46,20916.46,0],["2025-11-17",20916.46,20916.46,20916.46,20916.46,0],["2025-11-18",20916.46,20916.46,20916.46,20916.46,0],["2025-11-19",20916.46,20916.46,20916.46,20916.46,0],["2025-11-20",20916.46,20916.46,20916.46,20916.46,0],["2025-11-21",20916.46,20916.46,20916.46,20916.46,0],["2025-11-24",20916.46,20916.46,20916.46,20916.46,0],["2025-11-25",20916.46,20916.46,20916.46,20916.46,0],["2025-11-26",20916.46,20916.46,20916.46,20916.46,0],["2025-11-27",20916.46,20916.46,20916.46,20916.46,0],["2025-11-28",20916.46,20916.46,20916.46,20916.46,0],["2025-12-01",20916.46,20916.46,20916.46,20916.46,0],["2025-12-02",20916.46,20916.46,20916.46,20916.46,0],["2025-12-03",20916.46,20916.46,20916.46,20916.46,0],["2025-12-04",20916.46,20916.46,20916.46,20916.46,0],["2025-12-05",20916.46,20916.46,20916.46,20916.46,0],["2025-12-08",20916.46,20916.46,20916.46,20916.46,0],["2025-12-09",20916.46,20916.46,20916.46,20916.46,0],["2025-12-10",20916.46,20916.46,20916.46,20916.46,0],["2025-12-11",20916.46,20916.46,20916.46,20916.46,0],["2025-12-12",20916.46,20916.46,20916.46,20916.46,0],["2025-12-15",20916.46,20916.46,20916.46,20916.46,0],["2025-12-16",20916.46,20916.46,20916.46,20916.46,0],["2025-12-17",20916.46,20916.46,20916.46,20916.46,0],["2025-12-18",20916.46,20916.46,20916.46,20916.46,0],["2025-12-19",20916.46,20916.46,20916.46,20916.46,0],["2025-12-22",20916.46,20916.46,20916.46,20916.46,0],["2025-12-23",20916.46,20916.46,20916.46,20916.46,0],["2025-12-24",20916.46,20916.46,20916.46,20916.46,0],["2025-12-25",20916.46,20916.46,20916.46,20916.46,0],["2025-12-26",20916.46,20916.46,20916.46,20916.46,0],["2025-12-29",20916.46,20916.46,20916.46,20916.46,0],["2025-12-30",20916.46,20916.46,20916.46,20916.46,0],["2025-12-31",20916.46,20916.46,20916.46,20916.46,0],["2026-01-05",20916.46,20916.46,20916.46,20916.46,0],["2026-01-06",20916.46,20916.46,20916.46,20916.46,0],["2026-01-07",20916.46,20916.46,20916.46,20916.46,0],["2026-01-08",20916.46,20916.46,20916.46,20916.46,0],["2026-01-09",20916.46,20916.46,20916.46,20916.46,0],["2026-01-12",20916.46,20916.46,20916.46,20916.46,0],["2026-01-13",20916.46,20916.46,20916.46,20916.46,0],["2026-01-14",20916.46,20916.46,20916.46,20916.46,0],["2026-01-15",20916.46,20916.46,20916.46,20916.46,0],["2026-01-16",20916.46,20916.46,20916.46,20916.46,0],["2026-01-19",20916.46,20916.46,20916.46,20916.46,0],["2026-01-20",20916.46,20916.46,20916.46,20916.46,0],["2026-01-21",20916.46,20916.46,20916.46,20916.46,0],["2026-01-22",20916.46,20916.46,20916.46,20916.46,0],["2026-01-23",20916.46,20916.46,20916.46,20916.46,0],["2026-01-26",20916.46,20916.46,20916.46,20916.46,0],["2026-01-27",20916.46,20916.46,20916.46,20916.46,0],["2026-01-28",20916.46,20916.46,20916.46,20916.46,0],["2026-01-29",20916.46,20916.46,20916.46,20916.46,0],["2026-01-30",20916.46,20916.46,20916.46,20916.46,0],["2026-02-02",18979.75,18979.75,18882.91,18882.91,400],["2026-02-03",18882.91,18882.91,18882.91,18882.91,0],["2026-02-04",18882.91,18882.91,18882.91,18882.91,0],["2026-02-05",18882.91,18882.91,18882.91,18882.91,0],["2026-02-06",18882.91,18882.91,18882.91,18882.91,0],["2026-02-09",18882.91,18882.91,18882.91,18882.91,0],["2026-02-10",20722.78,20722.78,19367.09,19367.09,21900],["2026-02-11",19367.09,19367.09,19367.09,19367.09,0],["2026-02-12",19367.09,19367.09,19367.09,19367.09,0],["2026-02-13",19367.09,19367.09,19367.09,19367.09,100],["2026-02-23",19367.09,19367.09,19367.09,19367.09,0],["2026-02-24",17624.05,17624.05,17624.05,17624.05,100],["2026-02-25",19367.09,19367.09,19367.09,19367.09,100],["2026-02-26",17527.22,17527.22,17527.22,17527.22,100],["2026-02-27",17527.22,17527.22,17527.22,17527.22,0],["2026-03-02",17527.22,17527.22,17527.22,17527.22,0],["2026-03-03",17527.22,17527.22,17527.22,17527.22,0],["2026-03-04",17527.22,17527.22,17527.22,17527.22,0],["2026-03-05",17527.22,17527.22,17527.22,17527.22,0],["2026-03-06",17527.22,17527.22,17527.22,17527.22,0],["2026-03-09",17527.22,17527.22,17527.22,17527.22,0],["2026-03-10",17527.22,17527.22,17527.22,17527.22,0],["2026-03-11",17527.22,17527.22,17527.22,17527.22,0],["2026-03-12",16074.68,16074.68,16074.68,16074.68,100],["2026-03-13",17624.05,17624.05,15300.0,15300.0,700],["2026-03-16",15300.0,15300.0,15300.0,15300.0,0],["2026-03-17",15300.0,15300.0,15300.0,15300.0,0],["2026-03-18",15300.0,15300.0,15300.0,15300.0,0],["2026-03-19",15300.0,15300.0,15300.0,15300.0,0],["2026-03-20",15300.0,15300.0,15300.0,15300.0,0],["2026-03-23",15300.0,15300.0,15300.0,15300.0,0],["2026-03-24",15300.0,15300.0,15300.0,15300.0,0],["2026-03-25",15300.0,15300.0,15300.0,15300.0,0],["2026-03-26",15300.0,15300.0,15300.0,15300.0,0],["2026-03-27",15300.0,15300.0,15300.0,15300.0,0],["2026-03-30",15300.0,15300.0,15300.0,15300.0,0],["2026-03-31",15300.0,15300.0,15300.0,15300.0,0],["2026-04-01",15300.0,15300.0,15300.0,15300.0,0],["2026-04-02",15300.0,15300.0,15300.0,15300.0,0],["2026-04-03",15300.0,15300.0,15300.0,15300.0,0],["2026-04-06",16752.53,16752.53,16752.53,16752.53,100],["2026-04-07",16752.53,16752.53,16752.53,16752.53,0],["2026-04-08",18398.73,18398.73,18398.73,18398.73,100],["2026-04-09",16946.2,20141.77,16849.37,20141.77,1000],["2026-04-10",21981.65,22078.48,21981.65,22078.48,700],["2026-04-13",24112.03,24112.03,24112.03,24112.03,100],["2026-04-14",21787.97,22950.0,21787.97,21787.97,900],["2026-04-15",21787.97,21787.97,21787.97,21787.97,0],["2026-04-16",21787.97,21787.97,21787.97,21787.97,0],["2026-04-17",21787.97,21787.97,19754.43,19754.43,300],["2026-04-20",19754.43,19754.43,19754.43,19754.43,0],["2026-04-21",18011.39,18011.39,18011.39,18011.39,100],["2026-04-22",19754.43,19754.43,19754.43,19754.43,200],["2026-04-23",18205.06,18205.06,18205.06,18205.06,100],["2026-04-24",16655.7,16655.7,16655.7,16655.7,100],["2026-04-28",18301.9,18301.9,15300.0,15300.0,200],["2026-04-29",15300.0,15300.0,15300.0,15300.0,0],["2026-05-04",15300.0,15300.0,15300.0,15300.0,0],["2026-05-05",15300.0,15300.0,15300.0,15300.0,0],["2026-05-06",15300.0,15300.0,15300.0,15300.0,0],["2026-05-07",15300.0,15300.0,15300.0,15300.0,0],["2026-05-08",15300.0,15300.0,15300.0,15300.0,0],["2026-05-11",15300.0,15300.0,15300.0,15300.0,0],["2026-05-12",15300.0,15300.0,15300.0,15300.0,0],["2026-05-13",15300.0,15300.0,15300.0,15300.0,0],["2026-05-14",15300.0,15300.0,15300.0,15300.0,0],["2026-05-15",15300.0,15300.0,15300.0,15300.0,0],["2026-05-18",15300.0,15300.0,15300.0,15300.0,0],["2026-05-19",15300.0,15300.0,15300.0,15300.0,0],["2026-05-20",15300.0,15300.0,15300.0,15300.0,0],["2026-05-21",15300.0,15300.0,15300.0,15300.0,0],["2026-05-22",15300.0,15300.0,15300.0,15300.0,0],["2026-05-25",15300.0,15300.0,15300.0,15300.0,0],["2026-05-26",15300.0,15300.0,15300.0,15300.0,0],["2026-05-27",15300.0,15300.0,15300.0,15300.0,0],["2026-05-28",16800.0,16800.0,16800.0,16800.0,100],["2026-05-29",18400.0,18400.0,16900.0,18400.0,500],["2026-06-01",18400.0,18400.0,18400.0,18400.0,100],["2026-06-02",18400.0,18400.0,18400.0,18400.0,0],["2026-06-03",16800.0,16800.0,16800.0,16800.0,100],["2026-06-04",16800.0,16800.0,16800.0,16800.0,0],["2026-06-05",16800.0,16800.0,16800.0,16800.0,0],["2026-06-08",16800.0,16800.0,16800.0,16800.0,0],["2026-06-09",16800.0,16800.0,16800.0,16800.0,0],["2026-06-10",16800.0,16800.0,16800.0,16800.0,0],["2026-06-11",16800.0,16800.0,16800.0,16800.0,0],["2026-06-12",16800.0,16800.0,16800.0,16800.0,0],["2026-06-15",16800.0,16800.0,16800.0,16800.0,0],["2026-06-16",16800.0,16800.0,16800.0,16800.0,0],["2026-06-17",18400.0,18400.0,18400.0,18400.0,2000],["2026-06-18",20200.0,20200.0,16800.0,16800.0,200],["2026-06-19",18400.0,18400.0,18400.0,18400.0,100],["2026-06-22",20200.0,20200.0,20200.0,20200.0,100],["2026-06-23",22100.0,22100.0,22100.0,22100.0,100],["2026-06-24",24200.0,24200.0,23800.0,23800.0,600],["2026-06-25",23800.0,23800.0,23800.0,23800.0,0],["2026-06-26",23800.0,23800.0,23800.0,23800.0,0],["2026-06-29",23800.0,23800.0,23800.0,23800.0,0],["2026-06-30",21500.0,21500.0,21500.0,21500.0,2200],["2026-07-01",21500.0,21500.0,21500.0,21500.0,0],["2026-07-02",19500.0,19500.0,19500.0,19500.0,400],["2026-07-03",19500.0,19500.0,19500.0,19500.0,0],["2026-07-06",17800.0,17800.0,17800.0,17800.0,100],["2026-07-07",16300.0,16300.0,16300.0,16300.0,100],["2026-07-08",15300.0,15300.0,15300.0,15300.0,100],["2026-07-09",15300.0,15300.0,15300.0,15300.0,0],["2026-07-10",15300.0,15300.0,15300.0,15300.0,0],["2026-07-13",15300.0,15300.0,15300.0,15300.0,0],["2026-07-14",15300.0,15300.0,15300.0,15300.0,0],["2026-07-15",15300.0,15300.0,15300.0,15300.0,0],["2026-07-16",15300.0,15300.0,15300.0,15300.0,0],["2026-07-17",15300.0,15300.0,15300.0,15300.0,0],["2026-07-20",15300.0,15300.0,15300.0,15300.0,0],["2026-07-21",15300.0,15300.0,15300.0,15300.0,0],["2026-07-22",15300.0,15300.0,15300.0,15300.0,0],["2026-07-23",15300.0,15300.0,15300.0,15300.0,0],["2026-07-24",15300.0,15300.0,15300.0,15300.0,0],["2026-07-27",15300.0,15300.0,15300.0,15300.0,0],["2026-07-28",15300.0,15300.0,15300.0,15300.0,0],["2026-07-29",16800.0,16800.0,16800.0,16800.0,6000],["2026-07-30",18400.0,18400.0,18400.0,18400.0,100],["2026-07-31",18400.0,20100.0,18400.0,20100.0,800],["2026-08-03",21900.0,21900.0,21900.0,21900.0,100],["2026-08-04",23900.0,23900.0,21000.0,23700.0,300],["2026-08-05",25900.0,25900.0,21400.0,21400.0,1300],["2026-08-06",23400.0,23400.0,19300.0,23400.0,300],["2026-08-07",25600.0,25600.0,21100.0,21100.0,500],["2026-08-10",23100.0,23100.0,23100.0,23100.0,100],["2026-08-11",20800.0,20800.0,20800.0,20800.0,100],["2026-08-12",22600.0,22600.0,22600.0,22600.0,100],["2026-08-13",22600.0,22600.0,22600.0,22600.0,0],["2026-08-14",20400.0,20400.0,20400.0,20400.0,4700],["2026-08-17",20400.0,20400.0,20400.0,20400.0,0],["2026-08-18",20400.0,20400.0,20400.0,20400.0,0],["2026-08-19",20400.0,20400.0,20400.0,20400.0,0],["2026-08-20",20400.0,20400.0,20400.0,20400.0,0],["2026-08-21",20400.0,20400.0,20400.0,20400.0,0],["2026-08-24",20400.0,20400.0,20400.0,20400.0,0],["2026-08-25",18500.0,18500.0,18500.0,18500.0,100],["2026-08-26",18500.0,18500.0,18500.0,18500.0,0],["2026-08-27",18500.0,18500.0,18500.0,18500.0,0],["2026-08-28",18500.0,18500.0,18500.0,18500.0,0],["2026-09-03",18500.0,18500.0,18500.0,18500.0,0],["2026-09-04",18500.0,18500.0,18500.0,18500.0,0],["2026-09-07",18500.0,18500.0,18500.0,18500.0,0],["2026-09-08",16700.0,16700.0,16700.0,16700.0,100],["2026-09-09",18300.0,18300.0,18300.0,18300.0,100],["2026-09-10",18300.0,18300.0,18300.0,18300.0,0],["2026-09-11",18300.0,18300.0,18300.0,18300.0,0],["2026-09-14",18300.0,18300.0,18300.0,18300.0,0],["2026-09-15",18300.0,18300.0,18300.0,18300.0,0],["2026-09-16",18300.0,18300.0,18300.0,18300.0,0],["2026-09-17",18300.0,18300.0,18300.0,18300.0,0],["2026-09-18",18300.0,18300.0,18300.0,18300.0,0],["2026-09-21",18300.0,18300.0,18300.0,18300.0,0],["2026-09-22",16500.0,16500.0,16500.0,16500.0,100],["2026-09-23",16500.0,16500.0,16500.0,16500.0,0],["2026-09-24",15100.0,15100.0,15100.0,15100.0,100],["2026-09-25",15100.0,15100.0,15100.0,15100.0,0],["2026-09-28",15100.0,15100.0,15100.0,15100.0,0],["2026-09-29",15100.0,15100.0,15100.0,15100.0,0],["2026-09-30",15100.0,15100.0,15100.0,15100.0,0],["2026-10-01",15100.0,15100.0,15100.0,15100.0,0],["2026-10-02",15100.0,15100.0,15100.0,15100.0,0],["2026-10-05",15100.0,15100.0,15100.0,15100.0,0],["2026-10-06",15100.0,15100.0,15100.0,15100.0,0],["2026-10-07",15100.0,15100.0,15100.0,15100.0,0],["2026-10-08",15100.0,15100.0,15100.0,15100.0,0],["2026-10-09",15100.0,15100.0,15100.0,15100.0,0],["2026-10-12",15100.0,15100.0,15100.0,15100.0,0]]}