{"sym":"SGC","index":false,"bars":[["2006-09-05",10840.55,10840.55,10840.55,10840.55,1650],["2006-09-06",11333.3,11333.3,11333.3,11333.3,32350],["2006-09-07",11333.3,11628.95,11333.3,11333.3,47960],["2006-09-08",11234.75,11234.75,11136.2,11136.2,20760],["2006-09-11",10643.45,10643.45,10643.45,10643.45,52310],["2006-09-12",10150.7,10150.7,10150.7,10150.7,21260],["2006-09-13",9855.05,9855.05,9657.94,9855.05,120660],["2006-09-14",10347.8,10347.8,10347.8,10347.8,61950],["2006-09-15",10643.45,10840.55,10643.45,10643.45,45530],["2006-09-18",10643.45,10643.45,10347.8,10347.8,14450],["2006-09-19",10347.8,10446.35,10249.25,10347.8,15450],["2006-09-20",10347.8,10347.8,10249.25,10249.25,46830],["2006-09-21",10249.25,10249.25,10150.7,10249.25,12450],["2006-09-22",10150.7,10150.7,10052.15,10052.15,12300],["2006-09-25",10052.15,10150.7,10052.15,10150.7,39370],["2006-09-26",10150.7,10150.7,10052.15,10150.7,25010],["2006-09-27",10150.7,10150.7,10052.15,10150.7,35810],["2006-09-28",10150.7,10150.7,10150.7,10150.7,9380],["2006-09-29",10150.7,10150.7,10150.7,10150.7,27510],["2006-10-02",10150.7,10150.7,9953.6,10150.7,34570],["2006-10-03",10150.7,10150.7,10150.7,10150.7,19680],["2006-10-04",10150.7,10347.8,10150.7,10249.25,16520],["2006-10-05",10249.25,10446.35,10249.25,10249.25,17210],["2006-10-06",10249.25,10347.8,10249.25,10249.25,13830],["2006-10-09",10249.25,10347.8,10249.25,10249.25,13560],["2006-10-10",10249.25,10249.25,9953.6,10249.25,9360],["2006-10-11",10249.25,10249.25,10052.15,10052.15,5900],["2006-10-12",10150.7,10249.25,10150.7,10150.7,8520],["2006-10-13",10150.7,10150.7,10052.15,10150.7,35080],["2006-10-16",10150.7,10150.7,10052.15,10052.15,10100],["2006-10-17",9953.6,9953.6,9756.5,9756.5,9400],["2006-10-18",9657.94,9657.94,9657.94,9657.94,7600],["2006-10-19",9756.5,9855.05,9756.5,9855.05,19340],["2006-10-20",9855.05,9855.05,9855.05,9855.05,25310],["2006-10-23",9953.6,10052.15,9953.6,10052.15,18600],["2006-10-24",9953.6,9953.6,9677.65,9855.05,5160],["2006-10-25",9855.05,9855.05,9855.05,9855.05,15400],["2006-10-26",9795.92,9795.92,9756.5,9795.92,12200],["2006-10-27",9756.5,9795.92,9756.5,9756.5,7290],["2006-10-30",9756.5,9756.5,9401.71,9460.84,8460],["2006-10-31",9460.84,9657.94,9460.84,9657.94,9390],["2006-11-01",9657.94,9756.5,9657.94,9756.5,8300],["2006-11-02",9756.5,9756.5,9657.94,9657.94,7890],["2006-11-03",9657.94,9657.94,9500.26,9500.26,1000],["2006-11-06",9500.26,9736.79,9500.26,9736.79,700],["2006-11-07",9756.5,9855.05,9756.5,9756.5,15460],["2006-11-08",9756.5,9756.5,9736.79,9736.79,830],["2006-11-09",9736.79,9736.79,9736.79,9736.79,100],["2006-11-10",9736.79,9736.79,9736.79,9736.79,1250],["2006-11-13",9519.97,9519.97,9519.97,9519.97,5010],["2006-11-14",9559.39,9657.94,9559.39,9559.39,8660],["2006-11-15",9559.39,9559.39,9460.84,9460.84,10900],["2006-11-16",9460.84,9460.84,9184.9,9263.74,740],["2006-11-17",9263.74,9263.74,9165.19,9165.19,18870],["2006-11-20",9165.19,9244.03,9165.19,9165.19,12720],["2006-11-21",9066.64,9066.64,8948.38,8948.38,7420],["2006-11-22",8869.54,8869.54,8751.28,8751.28,13030],["2006-11-23",8751.28,9184.9,8751.28,9184.9,21420],["2006-11-24",9638.23,9638.23,9638.23,9638.23,10560],["2006-11-27",9677.65,10052.15,9677.65,9677.65,42400],["2006-11-28",9460.84,9460.84,9204.61,9460.84,6070],["2006-11-29",9066.64,9066.64,9066.64,9066.64,3250],["2006-11-30",9066.64,9066.64,9066.64,9066.64,8890],["2006-12-01",9066.64,9066.64,8968.09,8968.09,2940],["2006-12-04",8869.54,8869.54,8751.28,8751.28,9650],["2006-12-05",8751.28,8770.99,8751.28,8770.99,6600],["2006-12-06",8751.28,8770.99,8751.28,8751.28,7720],["2006-12-07",8376.79,8376.79,8337.37,8376.79,12200],["2006-12-08",8376.79,8376.79,8376.79,8376.79,2000],["2006-12-11",8376.79,8376.79,8278.24,8278.24,11850],["2006-12-12",8081.14,8081.14,7884.04,8081.14,13700],["2006-12-13",8081.14,8278.24,7982.59,7982.59,8180],["2006-12-14",8376.79,8376.79,8376.79,8376.79,10370],["2006-12-15",8790.7,8790.7,8790.7,8790.7,5480],["2006-12-18",9224.32,9224.32,9224.32,9224.32,5370],["2006-12-19",9303.16,9677.65,9303.16,9303.16,42000],["2006-12-20",8968.09,8968.09,8869.54,8968.09,14970],["2006-12-21",8573.89,8573.89,8534.47,8534.47,12500],["2006-12-22",8534.47,8573.89,8120.56,8573.89,2340],["2006-12-25",8573.89,8573.89,8475.34,8573.89,7300],["2006-12-26",8573.89,8573.89,8534.47,8534.47,7400],["2006-12-27",8869.54,8948.38,8869.54,8869.54,33500],["2006-12-28",8633.02,8633.02,8573.89,8573.89,8050],["2006-12-29",8475.34,8475.34,8475.34,8475.34,9600],["2007-01-02",8475.34,8475.34,8376.79,8376.79,10660],["2007-01-03",8376.79,8376.79,8278.24,8376.79,9870],["2007-01-04",8376.79,8435.92,8376.79,8435.92,14720],["2007-01-05",8435.92,8849.83,8435.92,8849.83,19610],["2007-01-08",9066.64,9263.74,9066.64,9066.64,21610],["2007-01-09",9066.64,9066.64,8613.31,8613.31,5450],["2007-01-10",8613.31,8613.31,8475.34,8475.34,7580],["2007-01-11",8514.76,8672.44,8514.76,8573.89,4040],["2007-01-12",8573.89,8593.6,8573.89,8593.6,11000],["2007-01-15",8495.05,8495.05,8376.79,8495.05,10430],["2007-01-16",8495.05,8652.73,8495.05,8652.73,3930],["2007-01-17",8593.6,8593.6,8593.6,8593.6,2680],["2007-01-18",8672.44,8672.44,8672.44,8672.44,2900],["2007-01-19",8573.89,8573.89,8495.05,8495.05,14610],["2007-01-22",8495.05,8495.05,8081.14,8081.14,7150],["2007-01-23",8081.14,8120.56,8081.14,8120.56,9000],["2007-01-24",8475.34,8475.34,8475.34,8475.34,9270],["2007-01-25",8573.89,8652.73,8573.89,8652.73,14950],["2007-01-26",8869.54,9066.64,8869.54,9066.64,22340],["2007-01-29",9066.64,9066.64,8672.44,8770.99,8190],["2007-01-30",8869.54,9066.64,8869.54,9066.64,16420],["2007-01-31",9224.32,9224.32,9224.32,9224.32,12950],["2007-02-01",9224.32,9224.32,9066.64,9066.64,5320],["2007-02-02",8790.7,8790.7,8790.7,8790.7,3480],["2007-02-05",8790.7,9066.64,8790.7,9066.64,17700],["2007-02-06",9263.74,9460.84,9263.74,9460.84,15200],["2007-02-07",9855.05,9855.05,9855.05,9855.05,31190],["2007-02-08",10347.8,10347.8,10347.8,10347.8,71910],["2007-02-09",10347.8,10347.8,9855.05,9855.05,34400],["2007-02-12",9855.05,9855.05,9855.05,9855.05,11600],["2007-02-13",10097.38,10097.38,10097.38,10097.38,4470],["2007-02-14",10097.38,10097.38,10097.38,10097.38,6430],["2007-02-15",10299.33,10400.3,10299.33,10400.3,5490],["2007-02-26",10400.3,10804.2,10097.38,10804.2,28610],["2007-02-27",11208.09,11309.07,11208.09,11309.07,28440],["2007-02-28",11712.96,11813.94,11712.96,11712.96,41320],["2007-03-01",11712.96,11712.96,11712.96,11712.96,13460],["2007-03-02",11712.96,11712.96,11309.07,11712.96,34530],["2007-03-05",11712.96,11914.91,11712.96,11914.91,27300],["2007-03-06",11914.91,11914.91,11712.96,11914.91,28010],["2007-03-07",12116.86,12419.78,12116.86,12419.78,33390],["2007-03-08",13025.62,13025.62,13025.62,13025.62,38170],["2007-03-09",13631.47,13631.47,13631.47,13631.47,36970],["2007-03-12",14237.31,14237.31,14237.31,14237.31,28680],["2007-03-13",14237.31,14944.13,13530.49,13732.44,28800],["2007-03-14",13732.44,13732.44,13126.6,13126.6,9700],["2007-03-15",12520.75,12520.75,12520.75,12520.75,3920],["2007-03-16",11914.91,11914.91,11914.91,11914.91,50530],["2007-03-19",11914.91,12419.78,11914.91,12419.78,10030],["2007-03-20",12419.78,13025.62,12419.78,12419.78,38070],["2007-03-21",12419.78,12419.78,12419.78,12419.78,19440],["2007-03-22",12419.78,12419.78,12116.86,12116.86,4290],["2007-03-23",11611.99,11611.99,11511.02,11511.02,15050],["2007-03-26",11006.15,11006.15,11006.15,11006.15,3970],["2007-03-27",10501.28,10501.28,10501.28,10501.28,6500],["2007-03-28",9976.21,9976.21,9976.21,9976.21,11820],["2007-03-29",9976.21,10400.3,9976.21,10400.3,3370],["2007-03-30",10400.3,10905.17,10400.3,10905.17,8420],["2007-04-02",11107.12,11208.09,11107.12,11107.12,33310],["2007-04-03",10602.25,10804.2,10602.25,10602.25,3170],["2007-04-04",10602.25,11107.12,10501.28,11107.12,3700],["2007-04-05",11107.12,11107.12,11107.12,11107.12,3380],["2007-04-06",10703.23,10703.23,10602.25,10703.23,4270],["2007-04-09",10299.33,10299.33,10198.36,10299.33,1910],["2007-04-10",10299.33,10299.33,10299.33,10299.33,3600],["2007-04-11",10097.38,10097.38,10097.38,10097.38,4150],["2007-04-12",10016.6,10097.38,10016.6,10016.6,3730],["2007-04-13",9592.51,9693.49,9592.51,9592.51,6200],["2007-04-16",9128.03,9491.54,9128.03,9128.03,3520],["2007-04-17",8885.7,8885.7,8683.75,8885.7,10010],["2007-04-18",8885.7,9329.98,8885.7,9329.98,2210],["2007-04-19",9693.49,9693.49,9693.49,9693.49,11980],["2007-04-20",9794.46,9935.82,9794.46,9935.82,21450],["2007-04-23",9451.15,9693.49,9451.15,9451.15,1890],["2007-04-24",9289.59,9289.59,8986.67,9289.59,2930],["2007-04-25",9289.59,9592.51,9289.59,9592.51,3000],["2007-05-02",9289.59,9592.51,9289.59,9289.59,160],["2007-05-03",9289.59,9289.59,9289.59,9289.59,650],["2007-05-04",9289.59,9289.59,9289.59,9289.59,7710],["2007-05-07",9693.49,9693.49,9693.49,9693.49,2200],["2007-05-08",9754.07,10097.38,9754.07,9754.07,5610],["2007-05-09",9754.07,9794.46,9693.49,9754.07,1600],["2007-05-10",9491.54,9693.49,9491.54,9491.54,2520],["2007-05-11",9390.57,9390.57,9289.59,9390.57,2630],["2007-05-14",9390.57,9390.57,9390.57,9390.57,2050],["2007-05-15",9390.57,9855.05,9390.57,9693.49,6040],["2007-05-16",9693.49,9693.49,9693.49,9693.49,3700],["2007-05-17",9329.98,9693.49,9329.98,9329.98,6310],["2007-05-18",9289.59,9329.98,9289.59,9289.59,3260],["2007-05-21",9289.59,9390.57,9289.59,9289.59,7600],["2007-05-22",9289.59,9693.49,9289.59,9693.49,13590],["2007-05-23",9794.46,9895.44,9794.46,9895.44,14010],["2007-05-24",9895.44,9895.44,9895.44,9895.44,8720],["2007-05-25",9693.49,9693.49,9693.49,9693.49,750],["2007-05-28",9612.71,9612.71,9390.57,9612.71,6950],["2007-05-29",9592.51,9592.51,9410.76,9592.51,3290],["2007-05-30",9390.57,9491.54,9289.59,9390.57,5600],["2007-05-31",9390.57,9491.54,9390.57,9491.54,3900],["2007-06-01",9491.54,9491.54,9188.62,9491.54,2940],["2007-06-04",9289.59,9289.59,9289.59,9289.59,640],["2007-06-05",9087.64,9087.64,9087.64,9087.64,11120],["2007-06-06",8905.89,8905.89,8905.89,8905.89,5000],["2007-06-07",9087.64,9289.59,9087.64,9289.59,15500],["2007-06-08",9693.49,9693.49,9693.49,9693.49,22720],["2007-06-11",9693.49,9895.44,9491.54,9491.54,18400],["2007-06-12",9491.54,9491.54,9471.35,9471.35,3450],["2007-06-13",9491.54,9693.49,9491.54,9491.54,3350],["2007-06-14",9491.54,9491.54,9491.54,9491.54,1730],["2007-06-15",9491.54,9491.54,9107.84,9491.54,10380],["2007-06-18",9491.54,9491.54,9289.59,9289.59,250],["2007-06-19",9289.59,9491.54,9087.64,9491.54,8850],["2007-06-20",9491.54,9491.54,9329.98,9491.54,2000],["2007-06-21",9350.18,9350.18,9309.79,9309.79,2700],["2007-06-22",9309.79,9390.57,9289.59,9289.59,1250],["2007-06-25",9289.59,9289.59,9188.62,9188.62,2800],["2007-06-26",9188.62,9289.59,9087.64,9289.59,3000],["2007-06-27",9249.2,9249.2,8885.7,9249.2,10100],["2007-06-28",9087.64,9087.64,9087.64,9087.64,700],["2007-06-29",8986.67,8986.67,8885.7,8885.7,3640],["2007-07-02",8724.14,8724.14,8724.14,8724.14,2050],["2007-07-03",8643.36,8643.36,8481.8,8481.8,3050],["2007-07-04",8481.8,8905.89,8077.91,8905.89,4050],["2007-07-05",8905.89,9269.4,8885.7,8885.7,2830],["2007-07-06",8986.67,9027.06,8986.67,8986.67,6980],["2007-07-09",9087.64,9087.64,9087.64,9087.64,5200],["2007-07-10",9087.64,9107.84,9087.64,9087.64,3000],["2007-07-11",9047.25,9047.25,9047.25,9047.25,6870],["2007-07-12",9087.64,9188.62,9087.64,9087.64,1600],["2007-07-13",9087.64,9087.64,8784.72,9087.64,3970],["2007-07-16",9087.64,9087.64,8784.72,9067.45,1510],["2007-07-17",8986.67,8986.67,8825.11,8986.67,9730],["2007-07-18",9339.5,9339.5,9339.5,9339.5,2500],["2007-07-20",9297.99,9297.99,9194.21,9297.99,3110],["2007-07-23",9297.99,9297.99,9235.72,9235.72,3700],["2007-07-24",9235.72,9235.72,9235.72,9235.72,1440],["2007-07-25",9235.72,9235.72,9173.46,9173.46,3510],["2007-07-26",9173.46,9173.46,9131.95,9131.95,6850],["2007-07-27",9235.72,9235.72,9235.72,9235.72,7310],["2007-07-30",9131.95,9131.95,9131.95,9131.95,300],["2007-07-31",8758.37,8758.37,8716.86,8716.86,6500],["2007-08-01",8716.86,9028.18,8301.77,9028.18,3020],["2007-08-02",9111.2,9111.2,9028.18,9028.18,1080],["2007-08-03",8716.86,8924.41,8716.86,8924.41,4180],["2007-08-06",8924.41,8924.41,8633.85,8633.85,1040],["2007-08-07",8530.07,9028.18,8509.32,8509.32,5010],["2007-08-08",8820.64,8820.64,8716.86,8820.64,5200],["2007-08-09",8924.41,8924.41,8924.41,8924.41,3800],["2007-08-10",8924.41,8945.16,8592.34,8592.34,1490],["2007-08-13",8716.86,8820.64,8716.86,8716.86,15110],["2007-08-14",8716.86,8924.41,8716.86,8820.64,7700],["2007-08-15",8924.41,8945.16,8820.64,8882.9,11100],["2007-08-16",8820.64,8820.64,8716.86,8716.86,6510],["2007-08-17",8924.41,8924.41,8613.09,8924.41,840],["2007-08-20",8924.41,8924.41,8716.86,8716.86,8610],["2007-08-21",8924.41,8924.41,8737.62,8737.62,6650],["2007-08-22",8716.86,8716.86,8716.86,8716.86,3470],["2007-08-23",8716.86,8737.62,8571.58,8737.62,10190],["2007-08-24",8820.64,8820.64,8613.09,8716.86,30800],["2007-08-27",8716.86,8716.86,8716.86,8716.86,5600],["2007-08-28",8509.32,8716.86,8509.32,8613.09,8370],["2007-08-29",8613.09,8716.86,8613.09,8613.09,340],["2007-08-30",8613.09,8613.09,8509.32,8509.32,5670],["2007-08-31",8509.32,8716.86,8509.32,8509.32,5850],["2007-09-04",8633.85,8716.86,8633.85,8716.86,3400],["2007-09-05",8716.86,8716.86,8301.77,8301.77,16980],["2007-09-06",8716.86,8716.86,8613.09,8716.86,21550],["2007-09-07",9152.71,9152.71,9028.18,9152.71,57130],["2007-09-10",9422.51,9609.3,9235.72,9609.3,52860],["2007-09-11",9547.04,9630.06,9547.04,9547.04,21510],["2007-09-12",9547.04,9609.3,9339.5,9339.5,12910],["2007-09-13",9339.5,9339.5,8924.41,9152.71,5050],["2007-09-14",8924.41,9028.18,8924.41,8945.16,9080],["2007-09-17",8945.16,8965.92,8841.39,8841.39,16580],["2007-09-18",8758.37,8924.41,8716.86,8924.41,36180],["2007-09-19",8613.09,9339.5,8613.09,9131.95,24250],["2007-09-20",9235.72,9235.72,9131.95,9131.95,22510],["2007-09-21",9214.97,9235.72,9131.95,9131.95,33070],["2007-09-24",9505.53,9547.04,9339.5,9547.04,59510],["2007-09-25",10024.39,10024.39,9962.13,10024.39,55140],["2007-09-26",10480.99,10480.99,10169.67,10480.99,104450],["2007-09-27",10584.76,10688.53,10107.41,10377.22,62380],["2007-09-28",10377.22,10377.22,10169.67,10377.22,34800],["2007-10-01",10584.76,10584.76,10377.22,10377.22,29530],["2007-10-02",10896.08,10896.08,10377.22,10584.76,32500],["2007-10-03",10377.22,10584.76,10377.22,10480.99,35830],["2007-10-04",10584.76,10584.76,10480.99,10480.99,23570],["2007-10-05",10169.67,10377.22,10065.9,10065.9,28200],["2007-10-08",9754.58,9962.13,9754.58,9775.34,30450],["2007-10-09",10252.69,10252.69,9962.13,10252.69,19200],["2007-10-10",10480.99,10584.76,10377.22,10377.22,22660],["2007-10-11",10273.45,10377.22,10169.67,10169.67,18270],["2007-10-12",10169.67,10273.45,10065.9,10065.9,19830],["2007-10-15",10065.9,10377.22,10065.9,10273.45,17830],["2007-10-16",10377.22,10584.76,10273.45,10377.22,47440],["2007-10-17",10896.08,10896.08,10792.31,10792.31,52530],["2007-10-18",10792.31,10792.31,10252.69,10252.69,23520],["2007-10-19",10252.69,10377.22,9962.13,10377.22,11580],["2007-10-22",10377.22,10584.76,10377.22,10377.22,27870],["2007-10-23",10377.22,10377.22,10211.18,10211.18,30910],["2007-10-24",10377.22,10480.99,10377.22,10377.22,10510],["2007-10-25",10480.99,10480.99,10377.22,10377.22,17560],["2007-10-26",10211.18,10335.71,10211.18,10335.71,5730],["2007-10-29",10792.31,10792.31,10792.31,10792.31,21590],["2007-10-30",11311.17,11311.17,11311.17,11311.17,37520],["2007-10-31",11830.03,11830.03,11830.03,11830.03,34430],["2007-11-01",12348.89,12348.89,12348.89,12348.89,48720],["2007-11-02",12867.75,12867.75,12452.66,12867.75,161350],["2007-11-05",12556.43,12867.75,12348.89,12556.43,46200],["2007-11-06",12348.89,12348.89,12245.12,12245.12,33140],["2007-11-07",12245.12,12452.66,12141.34,12245.12,29810],["2007-11-08",12763.98,12763.98,12660.21,12763.98,28380],["2007-11-09",12245.12,12452.66,12245.12,12452.66,12590],["2007-11-12",12452.66,12452.66,12245.12,12245.12,10490],["2007-11-13",11933.8,12245.12,11830.03,11830.03,32160],["2007-11-14",12037.57,12348.89,12037.57,12348.89,11900],["2007-11-15",12348.89,12348.89,12037.57,12037.57,9310],["2007-11-16",12037.57,12037.57,11830.03,11830.03,5600],["2007-11-19",11726.26,12037.57,11726.26,11830.03,5290],["2007-11-20",11933.8,11933.8,11830.03,11830.03,7560],["2007-11-21",11933.8,11933.8,11830.03,11830.03,6120],["2007-11-22",11830.03,11830.03,11726.26,11830.03,1910],["2007-11-23",11830.03,12037.57,11726.26,11830.03,4440],["2007-11-26",11830.03,12245.12,11830.03,12245.12,14210],["2007-11-27",12245.12,12452.66,12245.12,12348.89,24340],["2007-11-28",12348.89,12348.89,12141.34,12245.12,1910],["2007-11-29",12348.89,12348.89,12037.57,12037.57,3630],["2007-11-30",12037.57,12245.12,12037.57,12245.12,3210],["2007-12-03",12037.57,12245.12,12037.57,12245.12,1960],["2007-12-04",12037.57,12245.12,12037.57,12037.57,16890],["2007-12-05",11933.8,12245.12,11933.8,11933.8,7600],["2007-12-06",11933.8,12245.12,11933.8,12037.57,2500],["2007-12-07",12037.57,12245.12,12037.57,12245.12,310],["2007-12-10",12245.12,12245.12,12037.57,12141.34,22200],["2007-12-11",12037.57,12141.34,11933.8,12037.57,6700],["2007-12-12",12037.57,12245.12,12037.57,12245.12,9960],["2007-12-13",12245.12,12245.12,12037.57,12245.12,2160],["2007-12-14",12037.57,12037.57,12037.57,12037.57,3400],["2007-12-17",12037.57,12037.57,12037.57,12037.57,950],["2007-12-18",11830.03,11933.8,11830.03,11933.8,9500],["2007-12-19",12037.57,12452.66,12037.57,12452.66,20150],["2007-12-20",12452.66,12452.66,12245.12,12245.12,5460],["2007-12-21",12037.57,12245.12,12037.57,12245.12,9320],["2007-12-24",12556.43,12556.43,12245.12,12245.12,4000],["2007-12-25",12245.12,12348.89,12245.12,12348.89,2230],["2007-12-26",12037.57,12348.89,12037.57,12348.89,3070],["2007-12-27",12245.12,12348.89,12245.12,12348.89,8190],["2007-12-28",12245.12,12245.12,12037.57,12037.57,2850],["2008-01-02",12245.12,12245.12,11933.8,11933.8,1170],["2008-01-03",12037.57,12037.57,11933.8,12037.57,1110],["2008-01-04",12037.57,12037.57,12037.57,12037.57,2590],["2008-01-07",11933.8,11933.8,11726.26,11726.26,1150],["2008-01-08",11726.26,11830.03,11726.26,11830.03,1000],["2008-01-09",11830.03,12037.57,11414.94,11830.03,18400],["2008-01-10",11622.48,11622.48,11622.48,11622.48,1300],["2008-01-11",11518.71,11622.48,11518.71,11622.48,1710],["2008-01-14",11414.94,11414.94,11103.62,11103.62,5760],["2008-01-15",10584.76,10584.76,10584.76,10584.76,1220],["2008-01-16",11103.62,11103.62,11103.62,11103.62,730],["2008-01-17",11103.62,11414.94,10688.53,11414.94,1910],["2008-01-18",10999.85,11414.94,10999.85,11414.94,600],["2008-01-21",10896.08,10896.08,10896.08,10896.08,3500],["2008-01-22",10896.08,10896.08,10896.08,10896.08,1000],["2008-01-23",10356.46,10356.46,10356.46,10356.46,1050],["2008-01-24",10003.64,10688.53,10003.64,10688.53,1210],["2008-01-25",10584.76,10584.76,10169.67,10169.67,10590],["2008-01-28",9671.57,10584.76,9671.57,10584.76,1540],["2008-01-29",10065.9,11103.62,10065.9,11103.62,3740],["2008-01-30",10792.31,11622.48,10792.31,11518.71,11790],["2008-01-31",10999.85,11103.62,10999.85,11103.62,6520],["2008-02-01",11518.71,11518.71,10999.85,11103.62,3320],["2008-02-12",11103.62,11103.62,10999.85,10999.85,1260],["2008-02-13",10999.85,10999.85,10896.08,10896.08,6770],["2008-02-14",10584.76,10896.08,10584.76,10584.76,2850],["2008-02-15",10335.71,10377.22,10335.71,10377.22,4320],["2008-02-18",10065.9,10480.99,9858.36,10480.99,1310],["2008-02-19",10792.31,10792.31,10792.31,10792.31,10],["2008-02-20",10377.22,10377.22,10377.22,10377.22,5000],["2008-02-21",9858.36,9858.36,9858.36,9858.36,2150],["2008-02-22",9381.0,9858.36,9381.0,9858.36,3550],["2008-02-25",9381.0,10273.45,9381.0,9547.04,3500],["2008-02-26",9547.04,9547.04,9339.5,9547.04,9500],["2008-02-27",9547.04,9547.04,9339.5,9547.04,3900],["2008-02-28",9339.5,9339.5,9131.95,9131.95,3800],["2008-02-29",8820.64,8820.64,8675.35,8675.35,5520],["2008-03-03",8405.55,8405.55,8260.27,8260.27,190],["2008-03-04",7990.46,7990.46,7865.93,7865.93,3020],["2008-03-05",7492.35,7492.35,7492.35,7492.35,5690],["2008-03-06",7679.14,7865.93,7637.63,7865.93,38080],["2008-03-07",8239.51,8239.51,8239.51,8239.51,6980],["2008-03-10",8633.85,8633.85,8405.55,8405.55,20520],["2008-03-11",8716.86,8716.86,7990.46,7990.46,7610],["2008-03-12",7616.88,7990.46,7596.12,7596.12,7980],["2008-03-13",7616.88,7969.7,7596.12,7969.7,5160],["2008-03-14",8094.23,8094.23,7990.46,8094.23,2400],["2008-03-17",7699.9,8094.23,7699.9,7699.9,10810],["2008-03-18",7326.32,7326.32,7326.32,7326.32,3870],["2008-03-19",6994.24,7035.75,6973.49,6973.49,4430],["2008-03-20",6641.42,6641.42,6641.42,6641.42,6600],["2008-03-21",6641.42,6641.42,6309.35,6309.35,8500],["2008-03-24",5998.03,6309.35,5998.03,5998.03,6400],["2008-03-25",5707.47,5707.47,5707.47,5707.47,1030],["2008-03-26",5437.66,5499.93,5437.66,5499.93,19590],["2008-03-27",5541.43,5541.43,5541.43,5541.43,80],["2008-03-28",5582.94,5582.94,5582.94,5582.94,310],["2008-03-31",5624.45,5624.45,5624.45,5624.45,590],["2008-04-01",5665.96,5665.96,5665.96,5665.96,10],["2008-04-02",5707.47,5707.47,5707.47,5707.47,10],["2008-04-03",5748.98,5748.98,5748.98,5748.98,10],["2008-04-04",5790.49,5790.49,5790.49,5790.49,10],["2008-04-07",5894.26,5894.26,5894.26,5894.26,390],["2008-04-08",5998.03,5998.03,5956.52,5998.03,8210],["2008-04-09",6101.8,6101.8,5998.03,6101.8,6810],["2008-04-10",5998.03,5998.03,5998.03,5998.03,2250],["2008-04-11",5894.26,6101.8,5894.26,6101.8,4530],["2008-04-16",6018.79,6018.79,5998.03,5998.03,1500],["2008-04-17",5894.26,6101.8,5894.26,6101.8,2910],["2008-04-18",6205.58,6205.58,5998.03,5998.03,730],["2008-04-22",5894.26,5894.26,5894.26,5894.26,50],["2008-04-23",5998.03,5998.03,5998.03,5998.03,10],["2008-04-24",5894.26,5998.03,5894.26,5998.03,310],["2008-04-25",5998.03,6018.79,5998.03,6018.79,2020],["2008-04-28",6122.56,6122.56,6122.56,6122.56,40],["2008-04-29",6122.56,6122.56,6039.54,6039.54,800],["2008-05-05",5935.77,5935.77,5935.77,5935.77,3860],["2008-05-06",5832.0,5832.0,5832.0,5832.0,1090],["2008-05-07",5728.22,5728.22,5728.22,5728.22,10],["2008-05-08",5624.45,5624.45,5624.45,5624.45,10],["2008-05-09",5520.68,5520.68,5520.68,5520.68,10],["2008-05-12",5416.91,5416.91,5416.91,5416.91,10],["2008-05-13",5313.14,5313.14,5313.14,5313.14,10],["2008-05-14",5230.12,5230.12,5230.12,5230.12,220],["2008-05-15",5126.35,5126.35,5126.35,5126.35,1000],["2008-05-16",5043.33,5043.33,5043.33,5043.33,1530],["2008-05-19",4960.31,4960.31,4960.31,4960.31,2620],["2008-05-20",4877.29,4877.29,4877.29,4877.29,130],["2008-05-21",4794.27,4794.27,4794.27,4794.27,2890],["2008-05-22",4711.26,4711.26,4711.26,4711.26,30],["2008-05-23",4628.24,4628.24,4628.24,4628.24,480],["2008-05-26",4542.73,4542.73,4542.73,4542.73,10],["2008-05-30",4471.75,4471.75,4471.75,4471.75,20],["2008-06-02",4400.77,4400.77,4400.77,4400.77,1580],["2008-06-03",4329.79,4329.79,4329.79,4329.79,2020],["2008-06-04",4258.81,4258.81,4258.81,4258.81,1780],["2008-06-05",4187.83,4187.83,4187.83,4187.83,20],["2008-06-06",4116.85,4116.85,4116.85,4116.85,880],["2008-06-09",4045.87,4045.87,4045.87,4045.87,20],["2008-06-10",3974.89,3974.89,3974.89,3974.89,110],["2008-06-11",3903.91,3903.91,3903.91,3903.91,2260],["2008-06-12",3974.89,3974.89,3974.89,3974.89,2030],["2008-06-13",3903.91,4045.87,3903.91,4045.87,2040],["2008-06-16",4116.85,4116.85,4116.85,4116.85,2010],["2008-06-17",4187.83,4187.83,4187.83,4187.83,3160],["2008-06-18",4258.81,4258.81,4235.15,4235.15,2630],["2008-06-19",4116.85,4116.85,4116.85,4116.85,1000],["2008-06-20",4116.85,4116.85,4116.85,4116.85,200],["2008-06-23",3998.55,4235.15,3998.55,4235.15,4280],["2008-06-24",4329.79,4329.79,4306.13,4329.79,1600],["2008-06-25",4211.49,4329.79,4211.49,4306.13,1660],["2008-06-26",4187.83,4187.83,4187.83,4187.83,4590],["2008-06-27",4069.53,4069.53,4069.53,4069.53,3290],["2008-06-30",3951.23,4093.19,3951.23,4093.19,11090],["2008-07-01",4164.17,4211.49,4116.85,4211.49,4320],["2008-07-02",4329.79,4329.79,4211.49,4258.81,5460],["2008-07-03",4377.11,4377.11,4377.11,4377.11,3280],["2008-07-04",4495.41,4495.41,4495.41,4495.41,30040],["2008-07-07",4613.71,4613.71,4613.71,4613.71,38520],["2008-07-08",4495.41,4495.41,4495.41,4495.41,5150],["2008-07-09",4377.11,4471.75,4377.11,4471.75,770],["2008-07-10",4353.45,4471.75,4353.45,4471.75,4020],["2008-07-11",4400.77,4590.05,4400.77,4590.05,13900],["2008-07-14",4708.35,4708.35,4708.35,4708.35,11800],["2008-07-15",4590.05,4826.65,4590.05,4826.65,11040],["2008-07-16",4684.69,4921.29,4684.69,4684.69,6900],["2008-07-17",4802.99,4802.99,4637.37,4684.69,10900],["2008-07-18",4590.05,4590.05,4566.39,4566.39,2330],["2008-07-21",4448.09,4448.09,4448.09,4448.09,2260],["2008-07-22",4329.79,4329.79,4329.79,4329.79,140],["2008-07-23",4211.49,4211.49,4211.49,4211.49,20],["2008-07-24",4093.19,4093.19,4093.19,4093.19,700],["2008-07-25",4093.19,4093.19,3974.89,3974.89,1010],["2008-07-28",3880.25,3880.25,3856.59,3856.59,2310],["2008-07-29",3951.23,3951.23,3761.95,3761.95,5370],["2008-07-30",3667.31,3667.31,3667.31,3667.31,2300],["2008-07-31",3572.67,3572.67,3572.67,3572.67,2260],["2008-08-01",3478.03,3478.03,3478.03,3478.03,4400],["2008-08-04",3383.39,3383.39,3383.39,3383.39,1900],["2008-08-05",3288.75,3288.75,3288.75,3288.75,2500],["2008-08-06",3217.77,3383.39,3217.77,3383.39,28990],["2008-08-07",3478.03,3478.03,3478.03,3478.03,4740],["2008-08-08",3572.67,3572.67,3572.67,3572.67,2870],["2008-08-11",3667.31,3667.31,3667.31,3667.31,2060],["2008-08-12",3768.48,3768.48,3768.48,3768.48,400],["2008-08-13",3869.64,3869.64,3667.31,3819.06,15850],["2008-08-14",3920.23,3920.23,3894.93,3920.23,23740],["2008-08-15",4021.39,4021.39,4021.39,4021.39,9130],["2008-08-18",4198.44,4198.44,4198.44,4198.44,17750],["2008-08-19",4274.31,4274.31,3996.1,4021.39,14640],["2008-08-20",3920.23,3920.23,3844.35,3844.35,3240],["2008-08-21",3667.31,4021.39,3667.31,4021.39,7340],["2008-08-22",4021.39,4021.39,3844.35,4021.39,23600],["2008-08-25",4198.44,4198.44,4173.14,4198.44,21060],["2008-08-26",4400.77,4400.77,4400.77,4400.77,3470],["2008-08-27",4603.1,4603.1,4299.6,4426.06,21110],["2008-08-28",4223.73,4223.73,4223.73,4223.73,8020],["2008-08-29",4021.39,4173.14,4021.39,4021.39,4790],["2008-09-03",4198.44,4198.44,4198.44,4198.44,4580],["2008-09-04",4400.77,4400.77,4400.77,4400.77,23250],["2008-09-05",4603.1,4603.1,4603.1,4603.1,5350],["2008-09-08",4830.73,4830.73,4830.73,4830.73,48520],["2008-09-09",5058.36,5058.36,5058.36,5058.36,410],["2008-09-10",5311.27,5311.27,5311.27,5311.27,28920],["2008-09-11",5564.19,5564.19,5538.9,5564.19,42200],["2008-09-12",5842.4,5842.4,5817.11,5842.4,75900],["2008-09-15",6120.61,6120.61,5564.19,6120.61,60800],["2008-09-16",5867.69,5867.69,5817.11,5817.11,13850],["2008-09-17",5538.9,5538.9,5538.9,5538.9,7840],["2008-09-18",5285.98,5285.98,5285.98,5285.98,11100],["2008-09-19",5033.07,5538.9,5033.07,5538.9,106800],["2008-09-22",5785.5,5785.5,5785.5,5785.5,132030],["2008-09-23",5500.96,5785.5,5500.96,5785.5,13750],["2008-09-24",5690.65,5848.73,5690.65,5785.5,8590],["2008-09-25",5500.96,5690.65,5500.96,5500.96,9070],["2008-09-26",5595.81,5595.81,5248.05,5248.05,52800],["2008-09-29",4995.13,5374.5,4995.13,4995.13,31030],["2008-09-30",4773.82,4773.82,4773.82,4773.82,4720],["2008-10-01",4552.52,4900.28,4552.52,4773.82,21860],["2008-10-02",4995.13,4995.13,4742.21,4963.51,13320],["2008-10-03",4995.13,5121.59,4995.13,5121.59,9320],["2008-10-06",5058.36,5058.36,4868.67,4868.67,8220],["2008-10-07",4678.98,4678.98,4647.37,4647.37,7230],["2008-10-08",4426.06,4426.06,4426.06,4426.06,15620],["2008-10-09",4204.76,4584.14,4204.76,4267.99,15140],["2008-10-10",4078.3,4173.14,4078.3,4078.3,22380],["2008-10-13",3951.84,4173.14,3920.23,3920.23,10720],["2008-10-14",4109.92,4109.92,4109.92,4109.92,80],["2008-10-15",4299.6,4299.6,4267.99,4299.6,22470],["2008-10-16",4173.14,4489.29,4173.14,4457.68,27650],["2008-10-17",4584.14,4584.14,4520.91,4584.14,8920],["2008-10-20",4678.98,4678.98,4394.45,4520.91,8900],["2008-10-21",4742.21,4742.21,4426.06,4520.91,15820],["2008-10-22",4331.22,4584.14,4331.22,4552.52,3020],["2008-10-23",4331.22,4552.52,4331.22,4331.22,11770],["2008-10-24",4331.22,4331.22,4173.14,4299.6,7050],["2008-10-27",4141.53,4141.53,4109.92,4109.92,5470],["2008-10-28",3920.23,3920.23,3920.23,3920.23,7720],["2008-10-29",4109.92,4109.92,3793.77,3793.77,4910],["2008-10-30",3698.92,3983.46,3698.92,3983.46,1600],["2008-10-31",4141.53,4173.14,4109.92,4173.14,7150],["2008-11-03",4015.07,4236.37,3983.46,4236.37,3360],["2008-11-04",4078.3,4267.99,4078.3,4236.37,4540],["2008-11-05",4426.06,4426.06,4046.69,4299.6,11010],["2008-11-06",4299.6,4457.68,4109.92,4141.53,3510],["2008-11-07",4015.07,4109.92,4015.07,4015.07,6480],["2008-11-10",4109.92,4109.92,4015.07,4015.07,1990],["2008-11-11",4015.07,4109.92,3951.84,4109.92,6980],["2008-11-12",3983.46,3983.46,3920.23,3983.46,3880],["2008-11-13",4109.92,4109.92,4109.92,4109.92,10],["2008-11-14",3983.46,4109.92,3983.46,4109.92,1800],["2008-11-17",3951.84,3951.84,3951.84,3951.84,2480],["2008-11-18",4015.07,4015.07,4015.07,4015.07,10],["2008-11-19",3888.61,4078.3,3888.61,4078.3,3210],["2008-11-20",3920.23,3951.84,3888.61,3888.61,2600],["2008-11-21",3793.77,3793.77,3730.54,3730.54,5500],["2008-11-24",3857.0,3857.0,3572.46,3857.0,11050],["2008-11-25",3951.84,3951.84,3667.31,3667.31,25520],["2008-11-26",3762.15,3762.15,3509.24,3509.24,14940],["2008-11-27",3509.24,3635.69,3509.24,3604.08,2610],["2008-11-28",3762.15,3762.15,3730.54,3730.54,3930],["2008-12-01",3857.0,3857.0,3730.54,3793.77,7530],["2008-12-02",3730.54,3730.54,3667.31,3730.54,2710],["2008-12-03",3730.54,3730.54,3572.46,3572.46,3370],["2008-12-04",3674.54,3674.54,3674.54,3674.54,10],["2008-12-05",3674.54,3674.54,3572.46,3572.46,2000],["2008-12-08",3402.35,3402.35,3402.35,3402.35,2450],["2008-12-09",3334.3,3402.35,3232.23,3232.23,3020],["2008-12-10",3232.23,3232.23,3096.14,3096.14,2850],["2008-12-11",3096.14,3232.23,3096.14,3232.23,8500],["2008-12-12",3232.23,3368.32,3232.23,3368.32,8430],["2008-12-15",3368.32,3470.39,3368.32,3470.39,200],["2008-12-16",3334.3,3368.32,3300.28,3300.28,6100],["2008-12-17",3300.28,3402.35,3300.28,3300.28,5350],["2008-12-18",3368.32,3368.32,3300.28,3300.28,9570],["2008-12-19",3300.28,3436.37,3198.21,3436.37,13060],["2008-12-22",3368.32,3504.42,3368.32,3504.42,3080],["2008-12-23",3402.35,3504.42,3402.35,3504.42,6150],["2008-12-24",3334.3,3504.42,3334.3,3504.42,5010],["2008-12-25",3538.44,3538.44,3436.37,3436.37,8460],["2008-12-26",3504.42,3504.42,3402.35,3436.37,11140],["2008-12-29",3470.39,3470.39,3436.37,3470.39,2830],["2008-12-30",3640.51,3640.51,3436.37,3572.46,3630],["2008-12-31",3606.49,3674.54,3402.35,3470.39,18570],["2009-01-02",3572.46,3606.49,3470.39,3606.49,3240],["2009-01-05",3504.42,3538.44,3504.42,3538.44,920],["2009-01-06",3538.44,3708.56,3538.44,3674.54,3990],["2009-01-07",3776.61,3844.65,3776.61,3810.63,6550],["2009-01-08",3674.54,3912.7,3674.54,3708.56,1140],["2009-01-09",3606.49,3708.56,3606.49,3708.56,5600],["2009-01-12",3708.56,3878.68,3708.56,3878.68,3540],["2009-01-13",3810.63,4014.77,3810.63,3878.68,590],["2009-01-14",3946.72,4048.79,3946.72,4048.79,8530],["2009-01-15",3980.75,4184.89,3980.75,4116.84,1120],["2009-01-16",4116.84,4116.84,3912.7,3912.7,730],["2009-01-19",3912.7,4048.79,3912.7,4014.77,18870],["2009-01-20",4184.89,4184.89,4184.89,4184.89,5940],["2009-01-21",4252.93,4252.93,4082.82,4082.82,3450],["2009-01-22",4218.91,4218.91,4150.86,4150.86,2510],["2009-01-23",4355.0,4355.0,4355.0,4355.0,770],["2009-02-02",4525.12,4525.12,4355.0,4423.05,2100],["2009-02-03",4218.91,4491.1,4218.91,4423.05,1800],["2009-02-04",4286.96,4355.0,4286.96,4286.96,1830],["2009-02-05",4082.82,4082.82,4082.82,4082.82,2020],["2009-02-06",3912.7,4082.82,3912.7,4082.82,1620],["2009-02-09",4184.89,4184.89,4184.89,4184.89,180],["2009-02-10",4150.86,4184.89,4150.86,4184.89,740],["2009-02-11",4389.03,4389.03,3980.75,4150.86,340],["2009-02-12",4150.86,4150.86,4150.86,4150.86,0],["2009-02-13",4150.86,4150.86,4150.86,4150.86,30],["2009-02-16",4355.0,4355.0,4218.91,4218.91,110],["2009-02-17",4082.82,4082.82,4082.82,4082.82,400],["2009-02-18",3878.68,4082.82,3878.68,4082.82,210],["2009-02-19",4082.82,4082.82,4082.82,4082.82,10],["2009-02-20",4286.96,4286.96,4286.96,4286.96,10],["2009-02-23",4286.96,4286.96,4286.96,4286.96,10],["2009-02-24",4082.82,4082.82,4082.82,4082.82,310],["2009-02-25",3912.7,4184.89,3912.7,4082.82,1020],["2009-02-26",3878.68,4116.84,3878.68,4082.82,17230],["2009-02-27",4116.84,4116.84,3912.7,4082.82,920],["2009-03-02",4184.89,4184.89,4116.84,4150.86,2630],["2009-03-03",3946.72,4184.89,3946.72,4082.82,8760],["2009-03-04",3912.7,4082.82,3912.7,4082.82,2190],["2009-03-05",4150.86,4150.86,4150.86,4150.86,3510],["2009-03-06",4150.86,4150.86,4150.86,4150.86,10],["2009-03-09",4184.89,4184.89,4082.82,4082.82,7270],["2009-03-10",4218.91,4218.91,4218.91,4218.91,10],["2009-03-11",4184.89,4252.93,4184.89,4252.93,720],["2009-03-12",4082.82,4082.82,4082.82,4082.82,1600],["2009-03-13",4082.82,4082.82,4082.82,4082.82,2010],["2009-03-16",4082.82,4082.82,4082.82,4082.82,290],["2009-03-17",4082.82,4150.86,3878.68,4150.86,8450],["2009-03-18",4286.96,4286.96,4082.82,4252.93,2110],["2009-03-19",4355.0,4355.0,4048.79,4048.79,3930],["2009-03-20",4048.79,4048.79,4048.79,4048.79,1000],["2009-03-23",4048.79,4048.79,4048.79,4048.79,0],["2009-03-24",4116.84,4116.84,4116.84,4116.84,110],["2009-03-25",4116.84,4218.91,4048.79,4082.82,860],["2009-03-26",4286.96,4286.96,3980.75,3980.75,1010],["2009-03-27",3912.7,4082.82,3810.63,4048.79,2990],["2009-03-30",4082.82,4082.82,3878.68,4082.82,160],["2009-03-31",3878.68,4048.79,3878.68,4048.79,980],["2009-04-01",4082.82,4082.82,4048.79,4082.82,700],["2009-04-02",3912.7,4048.79,3878.68,3912.7,4590],["2009-04-03",4082.82,4082.82,3912.7,4082.82,20200],["2009-04-07",4286.96,4286.96,4252.93,4252.93,12710],["2009-04-08",4082.82,4355.0,4082.82,4355.0,1070],["2009-04-09",4355.0,4355.0,4184.89,4320.98,6080],["2009-04-10",4355.0,4355.0,4116.84,4320.98,7160],["2009-04-13",4424.68,4493.82,4113.57,4493.82,27830],["2009-04-14",4597.52,4597.52,4424.68,4597.52,6980],["2009-04-15",4390.12,4597.52,4390.12,4424.68,11490],["2009-04-16",4355.55,4632.09,4355.55,4632.09,14330],["2009-04-17",4632.09,4632.09,4424.68,4493.82,11350],["2009-04-20",4320.98,4701.23,4286.41,4286.41,8040],["2009-04-21",4079.01,4424.68,4079.01,4424.68,3960],["2009-04-22",4217.28,4493.82,4217.28,4493.82,9890],["2009-04-23",4286.41,4355.55,4286.41,4355.55,610],["2009-04-24",4182.71,4217.28,4148.14,4217.28,4410],["2009-04-27",4044.44,4044.44,4044.44,4044.44,2000],["2009-04-28",3975.3,4217.28,3975.3,4182.71,4380],["2009-04-29",4286.41,4390.12,4251.85,4390.12,8910],["2009-05-04",4562.96,4597.52,4562.96,4597.52,19510],["2009-05-05",4804.93,4804.93,4597.52,4597.52,17890],["2009-05-06",4424.68,4666.66,4424.68,4597.52,3080],["2009-05-07",4666.66,4666.66,4286.41,4286.41,6100],["2009-05-08",4424.68,4493.82,4320.98,4459.25,6930],["2009-05-11",4355.55,4459.25,4320.98,4390.12,8560],["2009-05-12",4562.96,4562.96,4390.12,4528.39,2060],["2009-05-13",4493.82,4735.8,4493.82,4632.09,16190],["2009-05-14",4666.66,4701.23,4632.09,4666.66,9120],["2009-05-15",4804.93,4874.07,4804.93,4874.07,23550],["2009-05-18",5116.04,5116.04,4908.63,5116.04,31120],["2009-05-19",5358.02,5358.02,5150.61,5358.02,12900],["2009-05-20",5599.99,5599.99,5530.86,5530.86,10590],["2009-05-21",5254.31,5496.29,5254.31,5392.58,19570],["2009-05-22",5254.31,5392.58,5150.61,5185.18,21370],["2009-05-25",5288.88,5427.15,5288.88,5427.15,8400],["2009-05-26",5669.13,5669.13,5185.18,5185.18,23680],["2009-05-27",5185.18,5323.45,5185.18,5219.75,9780],["2009-05-28",5012.34,5254.31,5012.34,5185.18,7390],["2009-05-29",5185.18,5323.45,5185.18,5185.18,2620],["2009-06-01",5185.18,5427.15,5185.18,5392.58,10200],["2009-06-02",5634.56,5634.56,5461.72,5530.86,14170],["2009-06-03",5254.31,5461.72,5254.31,5288.88,6640],["2009-06-04",5254.31,5530.86,5219.75,5530.86,20820],["2009-06-05",5807.4,5807.4,5807.4,5807.4,23810],["2009-06-08",6083.94,6083.94,6083.94,6083.94,1040],["2009-06-09",6360.48,6360.48,6083.94,6360.48,0],["2009-06-18",6187.64,6187.64,6187.64,6187.64,5200],["2009-06-19",6602.46,6602.46,6049.37,6222.21,58200],["2009-06-22",6222.21,6222.21,5980.24,5980.24,2200],["2009-06-23",5599.99,5599.99,5599.99,5599.99,3200],["2009-06-24",5219.75,5980.24,5219.75,5219.75,30000],["2009-06-25",5945.67,5945.67,5288.88,5288.88,14700],["2009-06-26",5530.86,5703.69,5530.86,5599.99,3700],["2009-06-29",5530.86,5599.99,5496.29,5496.29,1400],["2009-06-30",5530.86,5599.99,5496.29,5599.99,1500],["2009-07-01",5565.42,5565.42,5150.61,5530.86,1900],["2009-07-02",5634.56,5669.13,5116.04,5669.13,300],["2009-07-03",5116.04,5530.86,5081.47,5530.86,5500],["2009-07-06",5150.61,5496.29,5150.61,5496.29,2200],["2009-07-07",5530.86,5530.86,5530.86,5530.86,600],["2009-07-08",5219.75,5254.31,5219.75,5254.31,1700],["2009-07-09",5530.86,5530.86,5530.86,5530.86,200],["2009-07-10",5427.15,5427.15,5185.18,5185.18,3600],["2009-07-13",5116.04,5116.04,5116.04,5116.04,3200],["2009-07-14",5185.18,5185.18,4839.5,4839.5,2500],["2009-07-15",5150.61,5150.61,5150.61,5150.61,100],["2009-07-16",5185.18,5185.18,5081.47,5081.47,1100],["2009-07-17",5219.75,5358.02,5219.75,5358.02,5200],["2009-07-20",5634.56,5634.56,5288.88,5288.88,12000],["2009-07-21",5703.69,5703.69,5254.31,5634.56,400],["2009-07-22",5565.42,5565.42,5565.42,5565.42,0],["2009-07-23",5703.69,5703.69,5703.69,5703.69,200],["2009-07-24",5703.69,5876.53,5703.69,5876.53,18300],["2009-07-27",5530.86,5703.69,5530.86,5703.69,7500],["2009-07-28",5530.86,5530.86,5530.86,5530.86,3900],["2009-07-29",5530.86,5530.86,5530.86,5530.86,0],["2009-07-30",5530.86,5530.86,5185.18,5185.18,2600],["2009-07-31",5461.72,5496.29,5461.72,5496.29,1700],["2009-08-03",5461.72,5461.72,5323.45,5358.02,5600],["2009-08-04",5358.02,5358.02,5358.02,5358.02,3000],["2009-08-05",5530.86,5530.86,5358.02,5427.15,11600],["2009-08-06",5358.02,5461.72,5358.02,5392.58,10000],["2009-08-07",5358.02,5392.58,5185.18,5185.18,23300],["2009-08-10",5358.02,5530.86,5358.02,5496.29,6400],["2009-08-11",5046.91,5530.86,5046.91,5530.86,4200],["2009-08-12",5530.86,5634.56,5530.86,5634.56,10200],["2009-08-13",5876.53,5876.53,5738.26,5772.83,5000],["2009-08-14",6049.37,6049.37,5427.15,5530.86,12100],["2009-08-17",5530.86,5738.26,5530.86,5530.86,2600],["2009-08-18",5530.86,5634.56,5185.18,5634.56,21200],["2009-08-19",5565.42,5565.42,5530.86,5530.86,200],["2009-08-20",5565.42,5841.97,5461.72,5461.72,6200],["2009-08-21",5807.4,5841.97,5703.69,5772.83,15500],["2009-08-24",5703.69,6187.64,5703.69,6049.37,49600],["2009-08-25",5807.4,5876.53,5807.4,5807.4,3400],["2009-08-26",6222.21,6222.21,5772.83,5945.67,1800],["2009-08-27",5807.4,5876.53,5772.83,5772.83,3600],["2009-08-28",5876.53,5911.1,5876.53,5911.1,7200],["2009-08-31",6222.21,6222.21,6083.94,6083.94,6400],["2009-09-01",6153.08,6187.64,6014.81,6187.64,11700],["2009-09-03",5911.1,6049.37,5911.1,6049.37,4700],["2009-09-04",5738.26,5876.53,5738.26,5807.4,12100],["2009-09-07",5669.13,5876.53,5530.86,5876.53,3500],["2009-09-08",5738.26,6049.37,5738.26,6049.37,27900],["2009-09-09",6222.21,6222.21,5911.1,6014.81,6000],["2009-09-10",6014.81,6291.35,6014.81,6291.35,9400],["2009-09-11",6187.64,6187.64,6187.64,6187.64,3800],["2009-09-14",6153.08,6153.08,6153.08,6153.08,2800],["2009-09-15",6083.94,6153.08,6083.94,6153.08,7800],["2009-09-16",6222.21,6291.35,6222.21,6256.78,41200],["2009-09-17",6083.94,6464.19,6083.94,6395.05,43700],["2009-09-18",6256.78,6671.59,6083.94,6671.59,33600],["2009-09-21",6809.87,6809.87,6809.87,6809.87,7800],["2009-09-22",7259.25,7259.25,6913.57,7259.25,79600],["2009-09-23",7604.93,7708.63,7604.93,7674.06,60500],["2009-09-24",7708.63,8192.58,7708.63,8192.58,33600],["2009-09-25",7950.6,8123.44,7881.47,7950.6,26700],["2009-09-28",7604.93,7950.6,7397.52,7397.52,47600],["2009-09-29",7604.93,7777.77,7051.84,7086.41,21200],["2009-09-30",7259.25,7259.25,6913.57,6948.14,42000],["2009-10-01",7259.25,7432.09,7259.25,7432.09,27200],["2009-10-02",7259.25,7259.25,7190.11,7259.25,14600],["2009-10-05",7432.09,7432.09,7120.98,7120.98,24200],["2009-10-06",7432.09,7570.36,7259.25,7432.09,19200],["2009-10-07",7794.63,7794.63,7250.82,7395.83,12300],["2009-10-08",7178.31,7178.31,7033.29,7178.31,7300],["2009-10-09",7178.31,7250.82,7069.55,7105.8,34600],["2009-10-12",7142.05,7613.36,7142.05,7613.36,30200],["2009-10-13",7975.9,7975.9,7540.85,7540.85,9200],["2009-10-14",7540.85,7722.12,7540.85,7685.87,6900],["2009-10-15",7975.9,8048.41,7758.37,7830.88,50700],["2009-10-16",8157.17,8157.17,7794.63,7830.88,26800],["2009-10-19",8048.41,8120.91,7794.63,8048.41,34000],["2009-10-20",8048.41,8483.46,8048.41,8483.46,18000],["2009-10-21",9027.27,9027.27,8700.98,9027.27,63500],["2009-10-22",9063.52,9571.08,9063.52,9063.52,48200],["2009-10-23",10006.13,10006.13,10006.13,10006.13,207200],["2009-10-26",9788.6,9788.6,9317.3,9317.3,13500],["2009-10-27",8737.23,8737.23,8737.23,8737.23,10600],["2009-10-28",8157.17,8157.17,8157.17,8157.17,22200],["2009-10-29",7903.39,7903.39,7613.36,7613.36,73500],["2009-10-30",8120.91,8120.91,7794.63,8120.91,34100],["2009-11-02",7613.36,7613.36,7504.6,7504.6,28700],["2009-11-03",7069.55,7323.33,7069.55,7069.55,96200],["2009-11-04",6707.01,7504.6,6707.01,7504.6,28000],["2009-11-05",7613.36,7613.36,7613.36,7613.36,25300],["2009-11-06",8084.66,8120.91,7613.36,7649.61,41800],["2009-11-09",7830.88,7830.88,7250.82,7250.82,33800],["2009-11-10",7359.58,7395.83,7250.82,7250.82,24200],["2009-11-11",7359.58,7722.12,7323.33,7613.36,5900],["2009-11-12",7504.6,7867.14,7468.34,7577.1,9600],["2009-11-13",8012.15,8012.15,7432.09,7432.09,4400],["2009-11-16",7540.85,7540.85,7359.58,7468.34,6500],["2009-11-17",7468.34,7468.34,7069.55,7287.07,8300],["2009-11-18",7250.82,7649.61,7250.82,7649.61,5000],["2009-11-19",7722.12,7794.63,7613.36,7794.63,10300],["2009-11-20",7830.88,7830.88,7794.63,7794.63,500],["2009-11-23",7432.09,7432.09,7323.33,7323.33,6300],["2009-11-24",7250.82,7250.82,7250.82,7250.82,7500],["2009-11-25",6997.04,6997.04,6743.26,6743.26,12800],["2009-11-26",6380.72,6416.97,6380.72,6380.72,21300],["2009-11-27",6018.18,6815.77,5981.92,6815.77,4600],["2009-11-30",6525.74,6525.74,6525.74,6525.74,1000],["2009-12-01",6960.78,6960.78,6960.78,6960.78,1100],["2009-12-02",7432.09,7432.09,7250.82,7250.82,7100],["2009-12-03",6815.77,7323.33,6815.77,7323.33,2400],["2009-12-04",7432.09,7432.09,7432.09,7432.09,100],["2009-12-07",7250.82,7250.82,7250.82,7250.82,1000],["2009-12-08",6779.51,6888.28,6779.51,6888.28,2100],["2009-12-09",6888.28,6888.28,6453.23,6489.48,7400],["2009-12-10",6997.04,6997.04,6344.46,6344.46,200],["2009-12-11",7069.55,7069.55,6525.74,6525.74,8600],["2009-12-14",6888.28,7069.55,6525.74,7069.55,10500],["2009-12-15",7250.82,7250.82,7250.82,7250.82,100],["2009-12-16",7250.82,7250.82,7250.82,7250.82,0],["2009-12-17",7250.82,7250.82,7250.82,7250.82,0],["2009-12-18",6888.28,7178.31,6888.28,7178.31,2200],["2009-12-21",7033.29,7250.82,7033.29,7250.82,7600],["2009-12-22",7250.82,7359.58,6924.53,6924.53,5000],["2009-12-23",6924.53,6924.53,6924.53,6924.53,5600],["2009-12-24",6960.78,7250.82,6960.78,7250.82,6200],["2009-12-25",7287.07,7613.36,7287.07,7613.36,12900],["2009-12-28",7214.56,7214.56,6888.28,6888.28,3200],["2009-12-29",6924.53,7323.33,6924.53,6924.53,800],["2009-12-30",6960.78,6960.78,6960.78,6960.78,2200],["2009-12-31",7323.33,7359.58,7323.33,7323.33,3900],["2010-01-04",7613.36,7830.88,7613.36,7830.88,7300],["2010-01-05",8084.66,8084.66,7287.07,7287.07,7000],["2010-01-06",7794.63,7794.63,7613.36,7613.36,1300],["2010-01-07",7685.87,8157.17,7685.87,8157.17,2000],["2010-01-08",8229.68,8229.68,7613.36,7613.36,6400],["2010-01-11",7250.82,7250.82,7142.05,7142.05,1600],["2010-01-12",7178.31,7178.31,7178.31,7178.31,1100],["2010-01-13",7250.82,7359.58,7250.82,7359.58,800],["2010-01-14",7794.63,7794.63,7613.36,7613.36,1900],["2010-01-15",7250.82,7250.82,7250.82,7250.82,7000],["2010-01-18",7178.31,7178.31,6743.26,6743.26,1000],["2010-01-19",7250.82,7250.82,7250.82,7250.82,100],["2010-01-20",7685.87,7685.87,7685.87,7685.87,100],["2010-01-21",7685.87,7685.87,7685.87,7685.87,0],["2010-01-22",7685.87,7685.87,7685.87,7685.87,0],["2010-01-25",7250.82,7250.82,7250.82,7250.82,3000],["2010-01-26",7432.09,7468.34,7323.33,7432.09,3700],["2010-01-27",7432.09,7432.09,7432.09,7432.09,0],["2010-01-28",7250.82,7250.82,7069.55,7250.82,10400],["2010-01-29",6815.77,6815.77,6779.51,6779.51,1500],["2010-02-01",7069.55,7069.55,7069.55,7069.55,900],["2010-02-02",7069.55,7069.55,7069.55,7069.55,800],["2010-02-03",7069.55,7069.55,7069.55,7069.55,100],["2010-02-04",7069.55,7069.55,7069.55,7069.55,0],["2010-02-05",7069.55,7069.55,7069.55,7069.55,2900],["2010-02-08",7069.55,7069.55,7069.55,7069.55,0],["2010-02-09",6598.24,6598.24,6598.24,6598.24,300],["2010-02-10",6707.01,6743.26,6707.01,6743.26,1300],["2010-02-11",6707.01,6707.01,6707.01,6707.01,0],["2010-02-12",7142.05,7142.05,7142.05,7142.05,200],["2010-02-22",7432.09,7432.09,7432.09,7432.09,100],["2010-02-23",7432.09,7432.09,7432.09,7432.09,0],["2010-02-24",7178.31,7178.31,7178.31,7178.31,500],["2010-02-25",7178.31,7178.31,7178.31,7178.31,300],["2010-02-26",7178.31,7178.31,7178.31,7178.31,0],["2010-03-01",7250.82,7250.82,7178.31,7178.31,400],["2010-03-02",7250.82,7250.82,7142.05,7250.82,16200],["2010-03-03",7214.56,7214.56,7214.56,7214.56,0],["2010-03-04",7432.09,7432.09,7214.56,7214.56,700],["2010-03-05",7250.82,7250.82,7178.31,7178.31,500],["2010-03-08",7323.33,7323.33,7214.56,7214.56,1500],["2010-03-09",6888.28,7250.82,6888.28,7250.82,1600],["2010-03-10",6707.01,7214.56,6707.01,7214.56,200],["2010-03-11",7069.55,7069.55,7069.55,7069.55,300],["2010-03-12",7432.09,7432.09,7178.31,7250.82,1100],["2010-03-15",7287.07,7287.07,7142.05,7250.82,27700],["2010-03-16",7323.33,7649.61,7250.82,7250.82,11500],["2010-03-17",7250.82,7250.82,7214.56,7214.56,2200],["2010-03-18",7287.07,7287.07,7214.56,7214.56,4300],["2010-03-19",7214.56,7214.56,7214.56,7214.56,2300],["2010-03-22",7613.36,7685.87,7613.36,7685.87,76100],["2010-03-23",7685.87,7685.87,7685.87,7685.87,1900],["2010-03-24",7287.07,8048.41,7287.07,7794.63,3400],["2010-03-25",7939.64,7939.64,7432.09,7432.09,1600],["2010-03-26",7395.83,7395.83,7250.82,7250.82,17400],["2010-03-29",7250.82,7540.85,7178.31,7540.85,1500],["2010-03-30",7287.07,7577.1,7250.82,7323.33,10700],["2010-03-31",7250.82,7540.85,7250.82,7540.85,1100],["2010-04-01",7432.09,7432.09,7432.09,7432.09,3100],["2010-04-02",7395.83,7613.36,7395.83,7613.36,6500],["2010-04-05",7613.36,7794.63,7504.6,7794.63,13900],["2010-04-06",7903.39,7903.39,7613.36,7613.36,1500],["2010-04-07",7830.88,7830.88,7758.37,7758.37,6100],["2010-04-08",7287.07,7323.33,7287.07,7287.07,400],["2010-04-09",7432.09,7432.09,7395.83,7432.09,3400],["2010-04-12",7468.34,7468.34,7395.83,7468.34,3700],["2010-04-13",7613.36,7613.36,7395.83,7395.83,5100],["2010-04-14",7468.34,7577.1,7468.34,7577.1,700],["2010-04-15",7468.34,7504.6,7468.34,7468.34,4900],["2010-04-16",7577.1,7685.87,7577.1,7613.36,1000],["2010-04-19",7685.87,7685.87,7613.36,7613.36,6900],["2010-04-20",7432.09,7758.37,7395.83,7758.37,6500],["2010-04-21",7613.36,7685.87,7577.1,7685.87,4600],["2010-04-22",7613.36,7613.36,7613.36,7613.36,1200],["2010-04-26",7250.82,7432.09,7250.82,7432.09,12300],["2010-04-27",7613.36,7613.36,7540.85,7540.85,8700],["2010-04-28",7250.82,7468.34,7250.82,7468.34,6000],["2010-04-29",7432.09,7432.09,7359.58,7359.58,5400],["2010-05-04",7395.83,7540.85,7395.83,7468.34,16000],["2010-05-05",7577.1,7577.1,7468.34,7504.6,9600],["2010-05-06",7504.6,7867.14,7432.09,7867.14,13700],["2010-05-07",7540.85,7577.1,7504.6,7577.1,13900],["2010-05-10",7577.1,7577.1,7323.33,7323.33,3400],["2010-05-11",7540.85,7540.85,7504.6,7540.85,12700],["2010-05-12",7540.85,7758.37,7504.6,7758.37,33800],["2010-05-13",7613.36,7939.64,7577.1,7577.1,49200],["2010-05-14",7685.87,7794.63,7540.85,7794.63,14200],["2010-05-17",7649.61,7685.87,7540.85,7540.85,35500],["2010-05-18",7540.85,7613.36,7504.6,7540.85,47700],["2010-05-19",7287.07,7323.33,7287.07,7323.33,11600],["2010-05-20",7794.63,7794.63,7069.55,7758.37,6800],["2010-05-21",7649.61,7685.87,7287.07,7432.09,21700],["2010-05-24",8157.17,8157.17,8157.17,8157.17,100],["2010-05-25",7722.12,7722.12,7722.12,7722.12,3000],["2010-05-26",7722.12,7722.12,7722.12,7722.12,3000],["2010-05-27",7722.12,7794.63,7685.87,7794.63,8000],["2010-05-28",7794.63,8265.93,7758.37,7794.63,8000],["2010-05-31",7903.39,7903.39,7903.39,7903.39,0],["2010-06-01",8338.44,8338.44,7613.36,8120.91,900],["2010-06-02",7649.61,7649.61,7649.61,7649.61,3000],["2010-06-03",8157.17,8157.17,8157.17,8157.17,100],["2010-06-04",8338.44,8338.44,7613.36,7613.36,1400],["2010-06-07",8157.17,8157.17,8157.17,8157.17,100],["2010-06-08",7722.12,7722.12,7649.61,7649.61,3900],["2010-06-09",7613.36,8229.68,7432.09,7432.09,2800],["2010-06-10",7794.63,7794.63,7794.63,7794.63,0],["2010-06-11",7613.36,8302.19,7613.36,8302.19,8200],["2010-06-14",8012.15,8012.15,8012.15,8012.15,500],["2010-06-15",8012.15,8012.15,8012.15,8012.15,0],["2010-06-16",7794.63,8338.44,7794.63,8338.44,5700],["2010-06-17",7613.36,7794.63,7613.36,7794.63,2900],["2010-06-18",7613.36,7613.36,7613.36,7613.36,500],["2010-06-21",7613.36,7613.36,7613.36,7613.36,0],["2010-06-22",7613.36,7613.36,7613.36,7613.36,0],["2010-06-23",7577.1,7649.61,7577.1,7649.61,94200],["2010-06-24",8084.66,8084.66,7975.9,7975.9,3600],["2010-06-25",7613.36,7903.39,7613.36,7903.39,1500],["2010-06-28",7939.64,7939.64,7830.88,7939.64,20400],["2010-06-29",7613.36,7722.12,7540.85,7540.85,96400],["2010-06-30",7540.85,7540.85,7250.82,7250.82,3900],["2010-07-01",7722.12,7722.12,7287.07,7287.07,1700],["2010-07-02",7432.09,7432.09,7105.8,7105.8,2000],["2010-07-05",7105.8,7685.87,7105.8,7432.09,2700],["2010-07-06",7613.36,7613.36,7613.36,7613.36,0],["2010-07-07",7250.82,7613.36,7250.82,7613.36,600],["2010-07-08",7504.6,7504.6,7504.6,7504.6,0],["2010-07-09",7794.63,7939.64,7794.63,7939.64,1900],["2010-07-12",7722.12,7722.12,7722.12,7722.12,500],["2010-07-13",7794.63,7794.63,7794.63,7794.63,5000],["2010-07-14",7794.63,7794.63,7794.63,7794.63,0],["2010-07-15",7758.37,7758.37,7758.37,7758.37,2000],["2010-07-16",7758.37,7758.37,7758.37,7758.37,0],["2010-07-19",7758.37,7758.37,7758.37,7758.37,0],["2010-07-20",7649.61,7649.61,7649.61,7649.61,7000],["2010-07-21",7323.33,7323.33,7323.33,7323.33,1000],["2010-07-22",7830.88,7830.88,7432.09,7432.09,1600],["2010-07-23",7758.37,7758.37,7758.37,7758.37,100],["2010-07-26",8229.68,8229.68,8229.68,8229.68,7000],["2010-07-27",8229.68,8229.68,8229.68,8229.68,0],["2010-07-28",8229.68,8229.68,8229.68,8229.68,0],["2010-07-29",7685.87,7685.87,7685.87,7685.87,3000],["2010-07-30",7432.09,7432.09,7432.09,7432.09,500],["2010-08-02",7432.09,7432.09,7432.09,7432.09,0],["2010-08-03",6924.53,7794.63,6924.53,7794.63,1100],["2010-08-04",7250.82,7250.82,7250.82,7250.82,0],["2010-08-05",7250.82,7250.82,7250.82,7250.82,0],["2010-08-06",7250.82,7250.82,7250.82,7250.82,0],["2010-08-09",7250.82,7250.82,7250.82,7250.82,0],["2010-08-10",7250.82,7250.82,7250.82,7250.82,0],["2010-08-11",7250.82,7250.82,7250.82,7250.82,0],["2010-08-12",7250.82,7250.82,7250.82,7250.82,0],["2010-08-13",7250.82,7250.82,7250.82,7250.82,0],["2010-08-16",7250.82,7250.82,7250.82,7250.82,0],["2010-08-17",7250.82,7250.82,7250.82,7250.82,0],["2010-08-18",7250.82,7250.82,7250.82,7250.82,0],["2010-08-19",7250.82,7250.82,7250.82,7250.82,0],["2010-08-20",7250.82,7250.82,7250.82,7250.82,0],["2010-08-23",7250.82,7250.82,7250.82,7250.82,0],["2010-08-24",6743.26,6743.26,6743.26,6743.26,1000],["2010-08-25",6271.96,6271.96,6271.96,6271.96,500],["2010-08-26",6271.96,6271.96,6271.96,6271.96,0],["2010-08-27",6344.46,6344.46,6344.46,6344.46,1400],["2010-08-30",6525.74,6707.01,6525.74,6707.01,400],["2010-08-31",6525.74,6525.74,6525.74,6525.74,700],["2010-09-01",6888.28,6960.78,6888.28,6960.78,9000],["2010-09-06",7069.55,7359.58,7069.55,7359.58,7000],["2010-09-07",7722.12,7830.88,7722.12,7830.88,5000],["2010-09-08",7758.37,7758.37,7758.37,7758.37,0],["2010-09-09",8120.91,8120.91,8120.91,8120.91,100],["2010-09-10",8628.47,8628.47,8120.91,8120.91,6300],["2010-09-13",8592.22,8592.22,8592.22,8592.22,0],["2010-09-14",8592.22,8592.22,8592.22,8592.22,0],["2010-09-15",8592.22,8592.22,8592.22,8592.22,0],["2010-09-16",8592.22,8592.22,8592.22,8592.22,0],["2010-09-17",8157.17,8157.17,8084.66,8084.66,1000],["2010-09-20",8120.91,8120.91,8120.91,8120.91,0],["2010-09-21",8120.91,8120.91,8120.91,8120.91,0],["2010-09-22",8120.91,8120.91,8120.91,8120.91,0],["2010-09-23",8120.91,8120.91,8120.91,8120.91,0],["2010-09-24",8120.91,8120.91,8120.91,8120.91,0],["2010-09-27",7577.1,8084.66,7577.1,8084.66,8000],["2010-09-28",8012.15,8012.15,8012.15,8012.15,0],["2010-09-29",8012.15,8012.15,8012.15,8012.15,0],["2010-09-30",7613.36,7613.36,7613.36,7613.36,600],["2010-10-01",7613.36,7613.36,7613.36,7613.36,0],["2010-10-04",7613.36,7613.36,7613.36,7613.36,0],["2010-10-05",8120.91,8120.91,8120.91,8120.91,100],["2010-10-06",7613.36,7649.61,7577.1,7613.36,10500],["2010-10-07",7250.82,7250.82,7250.82,7250.82,1300],["2010-10-08",7758.37,7758.37,7758.37,7758.37,100],["2010-10-11",7758.37,7758.37,7758.37,7758.37,0],["2010-10-12",7758.37,7758.37,7758.37,7758.37,0],["2010-10-13",7758.37,7758.37,7758.37,7758.37,0],["2010-10-14",7758.37,7758.37,7758.37,7758.37,0],["2010-10-15",7758.37,7758.37,7758.37,7758.37,0],["2010-10-18",7758.37,7758.37,7758.37,7758.37,0],["2010-10-19",7758.37,7758.37,7758.37,7758.37,0],["2010-10-20",7794.63,7975.9,7794.63,7975.9,1000],["2010-10-21",7903.39,7903.39,7903.39,7903.39,0],["2010-10-22",7903.39,7903.39,7903.39,7903.39,0],["2010-10-25",7903.39,7903.39,7903.39,7903.39,0],["2010-10-26",7359.58,7359.58,7359.58,7359.58,4300],["2010-10-27",7359.58,7359.58,7359.58,7359.58,0],["2010-10-28",7359.58,7359.58,7359.58,7359.58,0],["2010-10-29",7867.14,7867.14,7867.14,7867.14,200],["2010-11-01",7867.14,7867.14,7867.14,7867.14,0],["2010-11-02",7323.33,7323.33,7323.33,7323.33,100],["2010-11-03",7323.33,7323.33,7323.33,7323.33,0],["2010-11-04",7323.33,7323.33,7323.33,7323.33,0],["2010-11-05",7323.33,7323.33,7323.33,7323.33,0],["2010-11-08",7323.33,7323.33,7323.33,7323.33,0],["2010-11-09",7323.33,7323.33,7323.33,7323.33,0],["2010-11-10",7323.33,7323.33,7323.33,7323.33,0],["2010-11-11",7323.33,7323.33,7323.33,7323.33,0],["2010-11-12",6815.77,6815.77,6815.77,6815.77,1000],["2010-11-15",7069.55,7069.55,7069.55,7069.55,1200],["2010-11-16",7069.55,7069.55,7069.55,7069.55,0],["2010-11-17",7069.55,7069.55,7069.55,7069.55,0],["2010-11-18",7069.55,7069.55,7069.55,7069.55,0],["2010-11-19",6598.24,6598.24,6598.24,6598.24,1200],["2010-11-22",6453.23,6453.23,6453.23,6453.23,500],["2010-11-23",6453.23,6453.23,6453.23,6453.23,0],["2010-11-24",6163.19,6163.19,6163.19,6163.19,500],["2010-11-25",6199.45,6199.45,6199.45,6199.45,100],["2010-11-26",6199.45,6199.45,6199.45,6199.45,0],["2010-11-29",6199.45,6199.45,6199.45,6199.45,0],["2010-11-30",6598.24,6598.24,6598.24,6598.24,1100],["2010-12-01",6598.24,6598.24,6598.24,6598.24,0],["2010-12-02",6163.19,7033.29,6163.19,7033.29,1600],["2010-12-03",7105.8,7105.8,7105.8,7105.8,500],["2010-12-06",7250.82,7250.82,7250.82,7250.82,500],["2010-12-07",7250.82,7250.82,7250.82,7250.82,0],["2010-12-08",7250.82,7250.82,7250.82,7250.82,0],["2010-12-09",7250.82,7250.82,7250.82,7250.82,0],["2010-12-10",7250.82,7432.09,7250.82,7432.09,6500],["2010-12-13",7613.36,7613.36,7613.36,7613.36,100],["2010-12-14",7613.36,7613.36,7613.36,7613.36,0],["2010-12-15",7613.36,7613.36,7613.36,7613.36,0],["2010-12-16",7613.36,7613.36,7613.36,7613.36,0],["2010-12-17",7250.82,7250.82,7250.82,7250.82,800],["2010-12-20",6960.78,6960.78,6960.78,6960.78,1500],["2010-12-21",7432.09,7432.09,7432.09,7432.09,100],["2010-12-22",7794.63,7794.63,7794.63,7794.63,100],["2010-12-23",8265.93,8265.93,7250.82,7250.82,800],["2010-12-24",7395.83,7395.83,7395.83,7395.83,0],["2010-12-27",7903.39,7903.39,7903.39,7903.39,100],["2010-12-28",8447.2,8447.2,7432.09,7903.39,1900],["2010-12-29",7722.12,7722.12,7722.12,7722.12,0],["2010-12-30",7214.56,8229.68,7214.56,8229.68,3800],["2010-12-31",7939.64,7939.64,7939.64,7939.64,0],["2011-01-04",7395.83,7395.83,7395.83,7395.83,200],["2011-01-05",7395.83,7395.83,7395.83,7395.83,0],["2011-01-06",7395.83,7395.83,7395.83,7395.83,0],["2011-01-07",7287.07,7287.07,7287.07,7287.07,400],["2011-01-10",7287.07,7287.07,7287.07,7287.07,0],["2011-01-11",7287.07,7287.07,7287.07,7287.07,0],["2011-01-12",7287.07,7287.07,7287.07,7287.07,0],["2011-01-13",7287.07,7287.07,7287.07,7287.07,0],["2011-01-14",7287.07,7287.07,7287.07,7287.07,0],["2011-01-17",7794.63,7794.63,7794.63,7794.63,100],["2011-01-18",7794.63,7794.63,7794.63,7794.63,0],["2011-01-19",7794.63,7794.63,7794.63,7794.63,0],["2011-01-20",7794.63,7794.63,7794.63,7794.63,0],["2011-01-21",7794.63,7794.63,7794.63,7794.63,0],["2011-01-24",7794.63,7794.63,7794.63,7794.63,0],["2011-01-25",7395.83,7395.83,7250.82,7250.82,30100],["2011-01-26",7250.82,7250.82,7250.82,7250.82,100],["2011-01-27",7250.82,7250.82,7250.82,7250.82,0],["2011-01-28",6743.26,7432.09,6743.26,7432.09,600],["2011-02-08",7323.33,7323.33,7323.33,7323.33,0],["2011-02-09",7432.09,7432.09,7323.33,7323.33,1700],["2011-02-10",7359.58,7359.58,7359.58,7359.58,0],["2011-02-11",7250.82,7250.82,7250.82,7250.82,900],["2011-02-14",7250.82,7250.82,7250.82,7250.82,0],["2011-02-15",6888.28,6888.28,6888.28,6888.28,1000],["2011-02-16",6888.28,6888.28,6888.28,6888.28,0],["2011-02-17",7178.31,7250.82,7178.31,7250.82,1000],["2011-02-18",7250.82,7250.82,7250.82,7250.82,2000],["2011-02-21",7250.82,7250.82,7250.82,7250.82,2400],["2011-02-22",7250.82,7250.82,7250.82,7250.82,0],["2011-02-23",7250.82,7250.82,7250.82,7250.82,0],["2011-02-24",7250.82,7250.82,7250.82,7250.82,0],["2011-02-25",7250.82,7250.82,7250.82,7250.82,0],["2011-02-28",7250.82,7250.82,7250.82,7250.82,0],["2011-03-01",7250.82,7250.82,7250.82,7250.82,0],["2011-03-02",7250.82,7250.82,7250.82,7250.82,0],["2011-03-03",7250.82,7250.82,7250.82,7250.82,0],["2011-03-04",7250.82,7250.82,7250.82,7250.82,0],["2011-03-07",7250.82,7250.82,7250.82,7250.82,0],["2011-03-08",7250.82,7250.82,7250.82,7250.82,0],["2011-03-09",7250.82,7250.82,7250.82,7250.82,0],["2011-03-10",7250.82,7250.82,7250.82,7250.82,0],["2011-03-11",7250.82,7250.82,7250.82,7250.82,0],["2011-03-14",7250.82,7250.82,7250.82,7250.82,0],["2011-03-15",7250.82,7250.82,7250.82,7250.82,0],["2011-03-16",7250.82,7250.82,7250.82,7250.82,0],["2011-03-17",7250.82,7250.82,7250.82,7250.82,0],["2011-03-18",7250.82,7250.82,7250.82,7250.82,0],["2011-03-21",7250.82,7250.82,7250.82,7250.82,0],["2011-03-22",7250.82,7250.82,7250.82,7250.82,0],["2011-03-23",7613.36,7613.36,7613.36,7613.36,9000],["2011-03-24",7613.36,7613.36,7613.36,7613.36,0],["2011-03-25",7613.36,7613.36,7613.36,7613.36,0],["2011-03-28",7613.36,7613.36,7613.36,7613.36,0],["2011-03-29",7613.36,7613.36,7613.36,7613.36,0],["2011-03-30",7613.36,7613.36,7613.36,7613.36,0],["2011-03-31",7577.1,7613.36,7577.1,7613.36,28500],["2011-04-01",7613.36,7613.36,7613.36,7613.36,0],["2011-04-04",7250.82,7250.82,7250.82,7250.82,1000],["2011-04-05",6888.28,6888.28,6743.26,6743.26,3000],["2011-04-06",7323.33,7323.33,7323.33,7323.33,100],["2011-04-07",7323.33,7323.33,7323.33,7323.33,0],["2011-04-08",7323.33,7323.33,7323.33,7323.33,0],["2011-04-13",7323.33,7323.33,7323.33,7323.33,0],["2011-04-14",7323.33,7323.33,7323.33,7323.33,10300],["2011-04-15",7323.33,7323.33,7323.33,7323.33,0],["2011-04-18",7323.33,7323.33,7323.33,7323.33,0],["2011-04-19",7323.33,7323.33,7323.33,7323.33,0],["2011-04-20",7323.33,7323.33,7323.33,7323.33,0],["2011-04-21",7250.82,7250.82,7250.82,7250.82,1000],["2011-04-22",7250.82,7250.82,7250.82,7250.82,0],["2011-04-25",7250.82,7250.82,7250.82,7250.82,0],["2011-04-26",7250.82,7250.82,7250.82,7250.82,0],["2011-04-27",7250.82,7250.82,7250.82,7250.82,0],["2011-04-28",7250.82,7250.82,7250.82,7250.82,0],["2011-04-29",7250.82,7250.82,7250.82,7250.82,0],["2011-05-04",7250.82,7250.82,7250.82,7250.82,0],["2011-05-05",7250.82,7250.82,7250.82,7250.82,0],["2011-05-06",7250.82,7250.82,7250.82,7250.82,0],["2011-05-09",7250.82,7250.82,7250.82,7250.82,0],["2011-05-10",7250.82,7250.82,7250.82,7250.82,0],["2011-05-11",7250.82,7250.82,7250.82,7250.82,0],["2011-05-12",7250.82,7250.82,7250.82,7250.82,0],["2011-05-13",7250.82,7250.82,7250.82,7250.82,0],["2011-05-16",7250.82,7250.82,7250.82,7250.82,0],["2011-05-17",7250.82,7250.82,7250.82,7250.82,0],["2011-05-18",7250.82,7250.82,7250.82,7250.82,0],["2011-05-19",7250.82,7250.82,7250.82,7250.82,0],["2011-05-20",7728.42,7728.42,7728.42,7728.42,100],["2011-05-23",7728.42,7728.42,7728.42,7728.42,0],["2011-05-24",7728.42,7728.42,7728.42,7728.42,0],["2011-05-25",7728.42,7728.42,7728.42,7728.42,0],["2011-05-26",8032.34,8032.34,8032.34,8032.34,100],["2011-05-27",8032.34,8032.34,8032.34,8032.34,0],["2011-05-30",8032.34,8032.34,8032.34,8032.34,0],["2011-05-31",8249.43,8249.43,8249.43,8249.43,100],["2011-06-01",8683.61,8683.61,8683.61,8683.61,100],["2011-06-02",9291.47,9291.47,9291.47,9291.47,100],["2011-06-03",9899.32,9899.32,9899.32,9899.32,100],["2011-06-06",9899.32,9899.32,9899.32,9899.32,0],["2011-06-07",9899.32,9899.32,9899.32,9899.32,0],["2011-06-08",9899.32,9899.32,9899.32,9899.32,0],["2011-06-09",9899.32,9899.32,9899.32,9899.32,0],["2011-06-10",9899.32,9899.32,9899.32,9899.32,0],["2011-06-13",9899.32,9899.32,9899.32,9899.32,0],["2011-06-14",9899.32,9899.32,9899.32,9899.32,0],["2011-06-15",9899.32,9899.32,9899.32,9899.32,0],["2011-06-16",9248.05,9248.05,9248.05,9248.05,2000],["2011-06-17",8640.19,8640.19,8640.19,8640.19,2000],["2011-06-20",8640.19,8640.19,8640.19,8640.19,0],["2011-06-21",8640.19,8640.19,8640.19,8640.19,0],["2011-06-22",8640.19,8640.19,8640.19,8640.19,0],["2011-06-23",8640.19,8640.19,8640.19,8640.19,0],["2011-06-24",8075.76,8900.7,8075.76,8900.7,700],["2011-06-27",8075.76,8075.76,8075.76,8075.76,100],["2011-06-28",7511.33,7511.33,7511.33,7511.33,100],["2011-06-29",8032.34,8032.34,8032.34,8032.34,300],["2011-06-30",8032.34,8032.34,8032.34,8032.34,0],["2011-07-01",8032.34,8032.34,8032.34,8032.34,0],["2011-07-04",8032.34,8032.34,8032.34,8032.34,0],["2011-07-05",8032.34,8032.34,8032.34,8032.34,0],["2011-07-06",8032.34,8032.34,8032.34,8032.34,0],["2011-07-07",8032.34,8032.34,8032.34,8032.34,0],["2011-07-08",8032.34,8032.34,8032.34,8032.34,0],["2011-07-11",8032.34,8032.34,8032.34,8032.34,0],["2011-07-12",8032.34,8032.34,8032.34,8032.34,0],["2011-07-13",8032.34,8032.34,8032.34,8032.34,0],["2011-07-14",8032.34,8032.34,8032.34,8032.34,0],["2011-07-15",8032.34,8032.34,8032.34,8032.34,0],["2011-07-18",8032.34,8032.34,8032.34,8032.34,0],["2011-07-19",8032.34,8032.34,8032.34,8032.34,0],["2011-07-20",8032.34,8032.34,8032.34,8032.34,0],["2011-07-21",8032.34,8032.34,8032.34,8032.34,0],["2011-07-22",8032.34,8032.34,8032.34,8032.34,0],["2011-07-25",8032.34,8032.34,8032.34,8032.34,0],["2011-07-26",8032.34,8032.34,8032.34,8032.34,0],["2011-07-27",8032.34,8032.34,8032.34,8032.34,0],["2011-07-28",8032.34,8032.34,8032.34,8032.34,0],["2011-07-29",8032.34,8032.34,8032.34,8032.34,0],["2011-08-01",8032.34,8032.34,8032.34,8032.34,0],["2011-08-02",8032.34,8032.34,8032.34,8032.34,0],["2011-08-03",8032.34,8032.34,8032.34,8032.34,0],["2011-08-04",8032.34,8032.34,8032.34,8032.34,0],["2011-08-05",8032.34,8032.34,8032.34,8032.34,0],["2011-08-08",8032.34,8032.34,8032.34,8032.34,0],["2011-08-09",8032.34,8032.34,8032.34,8032.34,0],["2011-08-10",8032.34,8032.34,8032.34,8032.34,0],["2011-08-11",7511.33,7511.33,7511.33,7511.33,1100],["2011-08-12",7598.16,7598.16,7598.16,7598.16,100],["2011-08-15",7381.07,7381.07,7163.98,7163.98,5100],["2011-08-16",7163.98,7163.98,7163.98,7163.98,100],["2011-08-17",7163.98,7163.98,7163.98,7163.98,0],["2011-08-18",7033.73,7598.16,6903.47,6946.89,5700],["2011-08-19",6990.31,6990.31,6990.31,6990.31,0],["2011-08-22",7294.23,7294.23,7294.23,7294.23,1000],["2011-08-23",7294.23,7294.23,7294.23,7294.23,1200],["2011-08-24",7033.73,7077.14,7033.73,7077.14,3100],["2011-08-25",7077.14,7077.14,7077.14,7077.14,3000],["2011-08-26",7554.74,7554.74,7554.74,7554.74,100],["2011-08-29",8075.76,8075.76,8075.76,8075.76,100],["2011-08-30",8075.76,8075.76,8075.76,8075.76,0],["2011-08-31",8466.52,8466.52,8466.52,8466.52,100],["2011-09-01",8466.52,8466.52,8466.52,8466.52,0],["2011-09-05",7917.34,8100.4,7917.34,8100.4,2400],["2011-09-06",8008.87,8008.87,8008.87,8008.87,0],["2011-09-07",8558.05,8558.05,8558.05,8558.05,100],["2011-09-08",7963.11,8695.35,7963.11,8695.35,1700],["2011-09-09",7551.22,7963.11,7551.22,7963.11,2300],["2011-09-12",7780.05,7780.05,7780.05,7780.05,200],["2011-09-13",7780.05,7780.05,7413.93,7413.93,600],["2011-09-14",7413.93,7551.22,7413.93,7551.22,2100],["2011-09-15",7230.87,7230.87,7230.87,7230.87,100],["2011-09-16",7230.87,7230.87,7230.87,7230.87,100],["2011-09-19",7230.87,7230.87,7230.87,7230.87,0],["2011-09-20",6864.75,6864.75,6864.75,6864.75,200],["2011-09-21",6864.75,6864.75,6864.75,6864.75,0],["2011-09-22",6864.75,6864.75,6864.75,6864.75,0],["2011-09-23",6864.75,6864.75,6864.75,6864.75,102000],["2011-09-26",6956.28,6956.28,6956.28,6956.28,100],["2011-09-27",6956.28,6956.28,6956.28,6956.28,0],["2011-09-28",6956.28,6956.28,6956.28,6956.28,0],["2011-09-29",6956.28,6956.28,6956.28,6956.28,0],["2011-09-30",7002.04,7002.04,7002.04,7002.04,300],["2011-10-03",7093.57,7093.57,7093.57,7093.57,300],["2011-10-04",7002.04,7002.04,7002.04,7002.04,100],["2011-10-05",7002.04,7002.04,7002.04,7002.04,0],["2011-10-06",6864.75,6864.75,6864.75,6864.75,100],["2011-10-07",6864.75,6864.75,6864.75,6864.75,0],["2011-10-10",6864.75,6864.75,6864.75,6864.75,0],["2011-10-11",6864.75,6864.75,6864.75,6864.75,100],["2011-10-12",6864.75,6864.75,6864.75,6864.75,0],["2011-10-13",6864.75,6864.75,6864.75,6864.75,0],["2011-10-14",6864.75,6864.75,6864.75,6864.75,0],["2011-10-17",6864.75,6864.75,6864.75,6864.75,800],["2011-10-18",6864.75,6864.75,6864.75,6864.75,0],["2011-10-19",6681.69,6681.69,6681.69,6681.69,100],["2011-10-20",6635.92,6635.92,6635.92,6635.92,100],["2011-10-21",6635.92,6635.92,6635.92,6635.92,100],["2011-10-24",6635.92,6635.92,6635.92,6635.92,0],["2011-10-25",6178.27,6407.1,6178.27,6407.1,1000],["2011-10-26",6407.1,6407.1,6407.1,6407.1,2400],["2011-10-27",6407.1,6407.1,6407.1,6407.1,0],["2011-10-28",6407.1,6407.1,6407.1,6407.1,0],["2011-10-31",6407.1,6407.1,6407.1,6407.1,0],["2011-11-01",6544.39,6544.39,6544.39,6544.39,400],["2011-11-02",6635.92,6635.92,6635.92,6635.92,900],["2011-11-03",6635.92,6635.92,6635.92,6635.92,0],["2011-11-04",6956.28,6956.28,6956.28,6956.28,2000],["2011-11-07",6498.63,6498.63,6498.63,6498.63,100],["2011-11-08",6590.16,6590.16,6590.16,6590.16,2000],["2011-11-09",6635.92,6635.92,6635.92,6635.92,5000],["2011-11-10",6727.45,6727.45,6727.45,6727.45,1200],["2011-11-11",6727.45,6727.45,6727.45,6727.45,0],["2011-11-14",6727.45,6727.45,6727.45,6727.45,0],["2011-11-15",6773.22,6773.22,6773.22,6773.22,9152],["2011-11-16",6773.22,6773.22,6773.22,6773.22,0],["2011-11-17",6864.75,6864.75,6864.75,6864.75,100],["2011-11-18",6864.75,6864.75,6864.75,6864.75,0],["2011-11-21",6864.75,6864.75,6864.75,6864.75,0],["2011-11-22",6864.75,6864.75,6864.75,6864.75,0],["2011-11-23",6864.75,6864.75,6864.75,6864.75,0],["2011-11-24",7093.57,7093.57,6956.28,6956.28,900],["2011-11-25",7230.87,7230.87,7230.87,7230.87,300],["2011-11-28",7596.99,7734.28,7596.99,7734.28,300],["2011-11-29",7963.11,7963.11,7963.11,7963.11,100],["2011-11-30",8420.76,8420.76,8420.76,8420.76,100],["2011-12-01",8558.05,8558.05,8558.05,8558.05,100],["2011-12-02",8558.05,8558.05,8558.05,8558.05,0],["2011-12-05",8008.87,8008.87,8008.87,8008.87,100],["2011-12-06",8008.87,8008.87,8008.87,8008.87,0],["2011-12-07",7780.05,7780.05,7780.05,7780.05,100],["2011-12-08",7825.81,7825.81,7825.81,7825.81,100],["2011-12-09",7825.81,7825.81,7825.81,7825.81,0],["2011-12-12",7322.4,7322.4,7322.4,7322.4,2000],["2011-12-13",7322.4,7322.4,7322.4,7322.4,2000],["2011-12-14",6956.28,6956.28,6956.28,6956.28,1000],["2011-12-15",6956.28,6956.28,6956.28,6956.28,0],["2011-12-16",6956.28,6956.28,6956.28,6956.28,0],["2011-12-19",6956.28,7413.93,6956.28,7413.93,200],["2011-12-20",7185.1,7185.1,7185.1,7185.1,0],["2011-12-21",7185.1,7185.1,7185.1,7185.1,0],["2011-12-22",7185.1,7185.1,7185.1,7185.1,0],["2011-12-23",7185.1,7185.1,7185.1,7185.1,0],["2011-12-26",7185.1,7185.1,7185.1,7185.1,500],["2011-12-27",7185.1,7185.1,7185.1,7185.1,0],["2011-12-28",7185.1,7185.1,7185.1,7185.1,0],["2011-12-29",7185.1,7185.1,7185.1,7185.1,0],["2011-12-30",7230.87,7505.46,7230.87,7505.46,900],["2012-01-03",7459.69,7459.69,7459.69,7459.69,0],["2012-01-04",7459.69,7459.69,7459.69,7459.69,0],["2012-01-05",7459.69,7459.69,7459.69,7459.69,0],["2012-01-06",6956.28,6956.28,6956.28,6956.28,1600],["2012-01-09",6956.28,6956.28,6956.28,6956.28,0],["2012-01-10",6956.28,6956.28,6956.28,6956.28,0],["2012-01-11",6956.28,6956.28,6956.28,6956.28,0],["2012-01-12",6956.28,6956.28,6956.28,6956.28,0],["2012-01-13",6956.28,6956.28,6956.28,6956.28,0],["2012-01-16",6956.28,6956.28,6956.28,6956.28,0],["2012-01-17",6956.28,6956.28,6956.28,6956.28,0],["2012-01-18",7322.4,7413.93,7322.4,7413.93,400],["2012-01-19",7368.16,7368.16,7368.16,7368.16,0],["2012-01-20",7368.16,7368.16,7368.16,7368.16,0],["2012-01-30",7413.93,7871.58,7413.93,7871.58,700],["2012-01-31",7825.81,7825.81,7825.81,7825.81,0],["2012-02-01",7825.81,7825.81,7825.81,7825.81,0],["2012-02-02",8008.87,8237.7,8008.87,8237.7,1800],["2012-02-03",8329.23,8329.23,8329.23,8329.23,100],["2012-02-06",8695.35,8695.35,8695.35,8695.35,100],["2012-02-07",9153.0,9153.0,9153.0,9153.0,100],["2012-02-08",8512.29,8512.29,8512.29,8512.29,200],["2012-02-09",8512.29,8512.29,8512.29,8512.29,1000],["2012-02-10",8512.29,8512.29,8512.29,8512.29,0],["2012-02-13",8237.7,8237.7,8008.87,8008.87,900],["2012-02-14",8054.64,8054.64,8054.64,8054.64,0],["2012-02-15",8100.4,8100.4,8100.4,8100.4,3000],["2012-02-16",8100.4,8100.4,8100.4,8100.4,0],["2012-02-17",8100.4,8100.4,8100.4,8100.4,1100],["2012-02-20",8100.4,8100.4,8100.4,8100.4,0],["2012-02-21",8100.4,8100.4,8100.4,8100.4,0],["2012-02-22",8100.4,8100.4,8100.4,8100.4,0],["2012-02-23",8100.4,8100.4,8100.4,8100.4,1000],["2012-02-24",8100.4,8100.4,8100.4,8100.4,100],["2012-02-27",8100.4,8100.4,8100.4,8100.4,0],["2012-02-28",7551.22,7551.22,7551.22,7551.22,300],["2012-02-29",7596.99,7596.99,7551.22,7551.22,800],["2012-03-01",8054.64,8054.64,8054.64,8054.64,1000],["2012-03-02",8054.64,8237.7,8054.64,8237.7,1400],["2012-03-05",8466.52,8741.11,8466.52,8741.11,7600],["2012-03-06",9244.53,9244.53,9244.53,9244.53,600],["2012-03-07",9244.53,9244.53,9244.53,9244.53,0],["2012-03-08",9244.53,9244.53,9244.53,9244.53,0],["2012-03-09",8924.17,8924.17,8786.88,8786.88,1800],["2012-03-12",8283.46,8283.46,8283.46,8283.46,300],["2012-03-13",8283.46,8283.46,8283.46,8283.46,0],["2012-03-14",8329.23,8329.23,8329.23,8329.23,100],["2012-03-15",8329.23,8329.23,8329.23,8329.23,0],["2012-03-16",8329.23,8329.23,8329.23,8329.23,0],["2012-03-19",8878.41,8878.41,8878.41,8878.41,900],["2012-03-20",8329.23,9473.35,8329.23,9473.35,9300],["2012-03-21",9976.77,9976.77,9976.77,9976.77,582739],["2012-03-22",10663.24,10663.24,10159.83,10663.24,19100],["2012-03-23",11239.22,11334.87,11239.22,11334.87,5500],["2012-03-26",11956.62,12100.1,11956.62,12100.1,6000],["2012-03-27",12434.88,12434.88,12434.88,12434.88,200],["2012-03-28",13295.76,13295.76,13152.28,13295.76,14900],["2012-03-29",13630.54,14204.46,13630.54,14204.46,36700],["2012-03-30",13247.93,13247.93,13247.93,13247.93,2000],["2012-04-03",12434.88,12434.88,12387.06,12387.06,32542],["2012-04-04",11574.01,11717.49,11574.01,11717.49,910],["2012-04-05",11000.09,11000.09,11000.09,11000.09,1006],["2012-04-06",10521.82,11239.22,10521.82,11239.22,2000],["2012-04-09",10474.0,10474.0,10474.0,10474.0,200],["2012-04-10",10282.69,11191.39,10282.69,11191.39,700],["2012-04-11",11956.62,11956.62,11956.62,11956.62,100],["2012-04-12",11478.35,12769.67,11478.35,12769.67,2200],["2012-04-13",11526.18,11526.18,11526.18,11526.18,100],["2012-04-16",11765.31,12291.4,11765.31,12291.4,200],["2012-04-17",12865.32,12865.32,12865.32,12865.32,100],["2012-04-18",12291.4,13726.2,12291.4,13726.2,6000],["2012-04-19",13726.2,13726.2,13726.2,13726.2,100],["2012-04-20",12913.15,12913.15,12913.15,12913.15,8000],["2012-04-23",12434.88,12434.88,12434.88,12434.88,100],["2012-04-24",12434.88,12434.88,12434.88,12434.88,0],["2012-04-25",12434.88,12434.88,12434.88,12434.88,0],["2012-04-26",12434.88,12434.88,12434.88,12434.88,6],["2012-04-27",12434.88,12434.88,12434.88,12434.88,0],["2012-05-02",12434.88,12434.88,12434.88,12434.88,2256],["2012-05-03",12339.23,12434.88,12339.23,12434.88,2000],["2012-05-04",11956.62,11956.62,11956.62,11956.62,2000],["2012-05-07",11956.62,11956.62,11956.62,11956.62,100],["2012-05-08",11956.62,11956.62,11956.62,11956.62,0],["2012-05-09",11956.62,11956.62,11956.62,11956.62,0],["2012-05-10",11956.62,11956.62,11956.62,11956.62,0],["2012-05-11",11717.49,11717.49,11717.49,11717.49,1500],["2012-05-14",12530.54,12530.54,12530.54,12530.54,100],["2012-05-15",12434.88,12434.88,12434.88,12434.88,100],["2012-05-16",12434.88,12434.88,12434.88,12434.88,12],["2012-05-17",12434.88,12434.88,12434.88,12434.88,0],["2012-05-18",10793.48,10793.48,10793.48,10793.48,100],["2012-05-21",10793.48,10793.48,10793.48,10793.48,0],["2012-05-22",10793.48,10793.48,10793.48,10793.48,0],["2012-05-23",10047.39,10047.39,10047.39,10047.39,100],["2012-05-24",9500.25,9500.25,9500.25,9500.25,100],["2012-05-25",9500.25,9500.25,9500.25,9500.25,100],["2012-05-28",9500.25,9500.25,9500.25,9500.25,0],["2012-05-29",9500.25,9500.25,9500.25,9500.25,0],["2012-05-30",8853.64,8853.64,8853.64,8853.64,8800],["2012-05-31",8953.12,8953.12,8953.12,8953.12,100],["2012-06-01",9549.99,9549.99,9549.99,9549.99,1100],["2012-06-04",9549.99,9549.99,9549.99,9549.99,0],["2012-06-05",9947.91,9947.91,9947.91,9947.91,2500],["2012-06-06",9450.51,9947.91,9450.51,9450.51,1200],["2012-06-07",9450.51,9450.51,8803.9,8803.9,700],["2012-06-08",9251.55,9251.55,9251.55,9251.55,100],["2012-06-11",8953.12,8953.12,8953.12,8953.12,100],["2012-06-12",8953.12,8953.12,8953.12,8953.12,0],["2012-06-13",8356.24,8356.24,8356.24,8356.24,100],["2012-06-14",8356.24,8356.24,8356.24,8356.24,0],["2012-06-15",8356.24,8356.24,8356.24,8356.24,0],["2012-06-18",8356.24,8356.24,8356.24,8356.24,0],["2012-06-19",8356.24,8356.24,8356.24,8356.24,0],["2012-06-20",8008.06,8008.06,8008.06,8008.06,100],["2012-06-21",8008.06,8008.06,8008.06,8008.06,0],["2012-06-22",8008.06,8008.06,8008.06,8008.06,0],["2012-06-25",8008.06,8008.06,8008.06,8008.06,0],["2012-06-26",7659.89,7659.89,7659.89,7659.89,100],["2012-06-27",7659.89,7659.89,7659.89,7659.89,0],["2012-06-28",7659.89,7659.89,7659.89,7659.89,0],["2012-06-29",8157.28,8157.28,8157.28,8157.28,100],["2012-07-02",8704.42,8704.42,8704.42,8704.42,1100],["2012-07-03",8704.42,8704.42,8704.42,8704.42,0],["2012-07-04",8704.42,8704.42,8704.42,8704.42,0],["2012-07-05",8704.42,8704.42,8704.42,8704.42,0],["2012-07-06",9102.33,9301.29,9102.33,9301.29,200],["2012-07-09",9947.91,9947.91,9947.91,9947.91,900],["2012-07-10",10445.3,10445.3,10445.3,10445.3,1000],["2012-07-11",10445.3,10445.3,10445.3,10445.3,1000],["2012-07-12",10942.7,10942.7,10942.7,10942.7,400],["2012-07-13",10445.3,10445.3,10445.3,10445.3,300],["2012-07-16",10445.3,10445.3,10445.3,10445.3,0],["2012-07-17",10942.7,10942.7,10942.7,10942.7,400],["2012-07-18",10942.7,10942.7,10942.7,10942.7,0],["2012-07-19",10942.7,10942.7,10942.7,10942.7,0],["2012-07-20",10196.6,10196.6,10196.6,10196.6,100],["2012-07-23",10196.6,10196.6,10196.6,10196.6,0],["2012-07-24",10694.0,10694.0,10694.0,10694.0,500],["2012-07-25",10694.0,10694.0,10694.0,10694.0,0],["2012-07-26",10694.0,10694.0,10694.0,10694.0,0],["2012-07-27",10694.0,10694.0,10694.0,10694.0,0],["2012-07-30",10694.0,10694.0,10694.0,10694.0,0],["2012-07-31",10793.48,10793.48,9947.91,9947.91,1100],["2012-08-01",9947.91,9947.91,9947.91,9947.91,0],["2012-08-02",9947.91,9947.91,9947.91,9947.91,0],["2012-08-03",9947.91,9947.91,9947.91,9947.91,0],["2012-08-06",10644.26,10644.26,10644.26,10644.26,100],["2012-08-07",10644.26,10644.26,10644.26,10644.26,0],["2012-08-08",10644.26,10644.26,10644.26,10644.26,0],["2012-08-09",10445.3,10445.3,10445.3,10445.3,300],["2012-08-10",10445.3,10445.3,10445.3,10445.3,0],["2012-08-13",10445.3,10445.3,10445.3,10445.3,0],["2012-08-14",10445.3,10445.3,10445.3,10445.3,2700],["2012-08-15",10445.3,10445.3,10445.3,10445.3,0],["2012-08-16",10445.3,10445.3,10445.3,10445.3,0],["2012-08-17",10445.3,10445.3,10445.3,10445.3,0],["2012-08-20",10445.3,10445.3,10445.3,10445.3,200],["2012-08-21",10445.3,10445.3,10445.3,10445.3,0],["2012-08-22",10445.3,10445.3,10445.3,10445.3,0],["2012-08-23",10445.3,10445.3,10445.3,10445.3,0],["2012-08-24",10445.3,10445.3,10445.3,10445.3,0],["2012-08-27",10445.3,10445.3,10445.3,10445.3,0],["2012-08-28",10445.3,10445.3,10445.3,10445.3,0],["2012-08-29",10445.3,10445.3,10445.3,10445.3,0],["2012-08-30",10445.3,10445.3,10445.3,10445.3,0],["2012-08-31",10445.3,10445.3,10445.3,10445.3,1000],["2012-09-04",10445.3,10445.3,10445.3,10445.3,0],["2012-09-05",10445.3,10445.3,10445.3,10445.3,0],["2012-09-06",10445.3,10445.3,10445.3,10445.3,0],["2012-09-07",10544.78,10544.78,10544.78,10544.78,200],["2012-09-10",10544.78,10544.78,10544.78,10544.78,0],["2012-09-11",10544.78,10544.78,10544.78,10544.78,0],["2012-09-12",10544.78,10544.78,10544.78,10544.78,0],["2012-09-13",10544.78,10544.78,10544.78,10544.78,0],["2012-09-14",10544.78,10544.78,10544.78,10544.78,0],["2012-09-17",10544.78,10544.78,10544.78,10544.78,0],["2012-09-18",10544.78,10544.78,10544.78,10544.78,0],["2012-09-19",10544.78,10544.78,10544.78,10544.78,0],["2012-09-20",10544.78,10544.78,10544.78,10544.78,0],["2012-09-21",10544.78,10544.78,10544.78,10544.78,0],["2012-09-24",10544.78,10544.78,10544.78,10544.78,0],["2012-09-25",10544.78,10544.78,10544.78,10544.78,0],["2012-09-26",10544.78,10544.78,10544.78,10544.78,400],["2012-09-27",10544.78,10544.78,10544.78,10544.78,0],["2012-09-28",10544.78,10544.78,10544.78,10544.78,0],["2012-10-01",10544.78,10544.78,10544.78,10544.78,0],["2012-10-02",10544.78,10544.78,10544.78,10544.78,0],["2012-10-03",10544.78,10544.78,10544.78,10544.78,39],["2012-10-04",10544.78,10544.78,10544.78,10544.78,0],["2012-10-05",10544.78,10544.78,10544.78,10544.78,0],["2012-10-08",10544.78,10544.78,10544.78,10544.78,0],["2012-10-09",10196.6,10196.6,10196.6,10196.6,1000],["2012-10-10",10196.6,10196.6,10196.6,10196.6,0],["2012-10-11",10196.6,10196.6,10196.6,10196.6,0],["2012-10-12",10196.6,10196.6,10196.6,10196.6,0],["2012-10-15",10196.6,10196.6,10196.6,10196.6,0],["2012-10-16",10196.6,10196.6,10196.6,10196.6,0],["2012-10-17",10196.6,10196.6,10196.6,10196.6,0],["2012-10-18",9500.25,9500.25,9500.25,9500.25,1000],["2012-10-19",9500.25,9500.25,9500.25,9500.25,0],["2012-10-22",8853.64,8853.64,8853.64,8853.64,1000],["2012-10-23",8256.76,8256.76,8256.76,8256.76,2400],["2012-10-24",8256.76,8256.76,8256.76,8256.76,0],["2012-10-25",8256.76,8256.76,8256.76,8256.76,24],["2012-10-26",8256.76,8256.76,8256.76,8256.76,0],["2012-10-29",8256.76,8256.76,8256.76,8256.76,0],["2012-10-30",8256.76,8256.76,8256.76,8256.76,0],["2012-10-31",7709.63,7709.63,7709.63,7709.63,100],["2012-11-01",7261.97,7261.97,7261.97,7261.97,79400],["2012-11-02",7261.97,7261.97,7261.97,7261.97,0],["2012-11-05",7261.97,7261.97,7261.97,7261.97,0],["2012-11-06",7261.97,7261.97,7261.97,7261.97,0],["2012-11-07",7261.97,7261.97,7261.97,7261.97,0],["2012-11-08",7261.97,7261.97,7261.97,7261.97,0],["2012-11-09",7261.97,7261.97,7261.97,7261.97,100],["2012-11-12",7261.97,7261.97,7261.97,7261.97,0],["2012-11-13",7261.97,7261.97,7261.97,7261.97,0],["2012-11-14",7261.97,7261.97,7261.97,7261.97,0],["2012-11-15",7759.37,7759.37,7759.37,7759.37,500],["2012-11-16",7759.37,7759.37,7759.37,7759.37,0],["2012-11-19",7759.37,7759.37,7759.37,7759.37,0],["2012-11-20",7759.37,7759.37,7759.37,7759.37,0],["2012-11-21",7759.37,7759.37,7759.37,7759.37,0],["2012-11-22",7759.37,7759.37,7759.37,7759.37,0],["2012-11-23",7759.37,7759.37,7759.37,7759.37,0],["2012-11-26",7759.37,7759.37,7759.37,7759.37,0],["2012-11-27",7759.37,7759.37,7759.37,7759.37,0],["2012-11-28",7759.37,7759.37,7759.37,7759.37,0],["2012-11-29",7759.37,7759.37,7759.37,7759.37,0],["2012-11-30",7759.37,7759.37,7759.37,7759.37,0],["2012-12-03",7759.37,7759.37,7759.37,7759.37,0],["2012-12-04",7759.37,7759.37,7759.37,7759.37,0],["2012-12-05",7759.37,7759.37,7759.37,7759.37,0],["2012-12-06",7759.37,7759.37,7759.37,7759.37,0],["2012-12-07",7759.37,7759.37,7759.37,7759.37,0],["2012-12-10",7759.37,7759.37,7759.37,7759.37,300],["2012-12-11",8290.83,8290.83,8290.83,8290.83,100],["2012-12-12",8290.83,8290.83,8290.83,8290.83,42],["2012-12-13",8290.83,8290.83,8290.83,8290.83,0],["2012-12-14",8290.83,8290.83,8290.83,8290.83,0],["2012-12-17",8290.83,8290.83,8290.83,8290.83,0],["2012-12-18",8290.83,8290.83,8290.83,8290.83,0],["2012-12-19",8290.83,8290.83,8290.83,8290.83,24],["2012-12-20",8290.83,8290.83,8290.83,8290.83,0],["2012-12-21",8290.83,8290.83,8290.83,8290.83,0],["2012-12-24",8822.29,8822.29,8822.29,8822.29,100],["2012-12-25",9406.9,9406.9,9406.9,9406.9,200],["2012-12-26",9406.9,9460.05,9406.9,9460.05,400],["2012-12-27",9460.05,9460.05,9460.05,9460.05,0],["2012-12-28",9460.05,9460.05,9460.05,9460.05,0],["2013-01-02",9460.05,9460.05,9460.05,9460.05,0],["2013-01-03",9460.05,9460.05,9460.05,9460.05,0],["2013-01-04",9460.05,9460.05,9460.05,9460.05,0],["2013-01-07",9460.05,9460.05,9460.05,9460.05,0],["2013-01-08",9619.49,10097.81,9619.49,10097.81,400],["2013-01-09",10788.71,10788.71,10788.71,10788.71,200],["2013-01-10",11107.59,11107.59,11107.59,11107.59,300],["2013-01-11",11107.59,11107.59,11107.59,11107.59,0],["2013-01-14",11107.59,11107.59,11107.59,11107.59,0],["2013-01-15",11107.59,11107.59,11107.59,11107.59,0],["2013-01-16",11107.59,11107.59,11107.59,11107.59,1100],["2013-01-17",11107.59,11107.59,11107.59,11107.59,0],["2013-01-18",11107.59,11107.59,11107.59,11107.59,0],["2013-01-21",11107.59,11107.59,11107.59,11107.59,0],["2013-01-22",11107.59,11107.59,11107.59,11107.59,0],["2013-01-23",11107.59,11107.59,11107.59,11107.59,0],["2013-01-24",11107.59,11107.59,11107.59,11107.59,0],["2013-01-25",11107.59,11107.59,11107.59,11107.59,0],["2013-01-28",10044.66,10044.66,10044.66,10044.66,100],["2013-01-29",10044.66,10044.66,10044.66,10044.66,0],["2013-01-30",10044.66,10044.66,10044.66,10044.66,0],["2013-01-31",10044.66,10044.66,10044.66,10044.66,0],["2013-02-01",10044.66,10044.66,10044.66,10044.66,0],["2013-02-04",10044.66,10044.66,10044.66,10044.66,0],["2013-02-05",10044.66,10044.66,10044.66,10044.66,0],["2013-02-06",10044.66,10044.66,10044.66,10044.66,0],["2013-02-07",10044.66,10044.66,10044.66,10044.66,0],["2013-02-08",10044.66,10044.66,10044.66,10044.66,0],["2013-02-18",10044.66,10044.66,10044.66,10044.66,0],["2013-02-19",10044.66,10044.66,10044.66,10044.66,0],["2013-02-20",10044.66,10044.66,10044.66,10044.66,0],["2013-02-21",10044.66,10044.66,10044.66,10044.66,0],["2013-02-22",10044.66,10044.66,10044.66,10044.66,0],["2013-02-25",10044.66,10044.66,10044.66,10044.66,0],["2013-02-26",10044.66,10044.66,10044.66,10044.66,0],["2013-02-27",10044.66,10044.66,10044.66,10044.66,0],["2013-02-28",10044.66,10044.66,10044.66,10044.66,0],["2013-03-01",10682.42,10682.42,10682.42,10682.42,100],["2013-03-04",10682.42,10682.42,10682.42,10682.42,0],["2013-03-05",10682.42,10682.42,10682.42,10682.42,0],["2013-03-06",10682.42,10682.42,10682.42,10682.42,0],["2013-03-07",10682.42,10682.42,10682.42,10682.42,0],["2013-03-08",10682.42,10682.42,10682.42,10682.42,0],["2013-03-11",11160.73,11160.73,11160.73,11160.73,100],["2013-03-12",11160.73,11160.73,11160.73,11160.73,0],["2013-03-13",11160.73,11160.73,11160.73,11160.73,0],["2013-03-14",11160.73,11160.73,11160.73,11160.73,0],["2013-03-15",11160.73,11160.73,11160.73,11160.73,0],["2013-03-18",11160.73,11160.73,11160.73,11160.73,0],["2013-03-19",11160.73,11160.73,11160.73,11160.73,0],["2013-03-20",11160.73,11160.73,11160.73,11160.73,0],["2013-03-21",11160.73,11160.73,11160.73,11160.73,0],["2013-03-22",11160.73,11160.73,11160.73,11160.73,0],["2013-03-25",11160.73,11160.73,11160.73,11160.73,0],["2013-03-26",10097.81,10097.81,10097.81,10097.81,1500],["2013-03-27",10150.95,10150.95,10150.95,10150.95,2500],["2013-03-28",10150.95,10150.95,10150.95,10150.95,0],["2013-03-29",10150.95,10150.95,10150.95,10150.95,0],["2013-04-01",10150.95,10150.95,10150.95,10150.95,0],["2013-04-02",10150.95,10150.95,10150.95,10150.95,0],["2013-04-03",10150.95,10150.95,10150.95,10150.95,0],["2013-04-04",11115.01,11115.01,11115.01,11115.01,300],["2013-04-05",11115.01,11115.01,11115.01,11115.01,0],["2013-04-08",11115.01,11115.01,11115.01,11115.01,0],["2013-04-09",11115.01,11115.01,11115.01,11115.01,0],["2013-04-10",11341.85,11341.85,11115.01,11115.01,6544],["2013-04-11",11115.01,11115.01,11115.01,11115.01,0],["2013-04-12",11115.01,11115.01,11115.01,11115.01,0],["2013-04-15",11115.01,11115.01,11115.01,11115.01,0],["2013-04-16",11115.01,11115.01,11115.01,11115.01,0],["2013-04-17",11115.01,11115.01,11115.01,11115.01,0],["2013-04-18",11115.01,11115.01,11115.01,11115.01,0],["2013-04-22",11115.01,11115.01,11115.01,11115.01,0],["2013-04-23",11115.01,11115.01,11115.01,11115.01,0],["2013-04-24",11115.01,11115.01,11115.01,11115.01,0],["2013-04-25",11115.01,11115.01,11115.01,11115.01,0],["2013-04-26",11115.01,11115.01,11115.01,11115.01,0],["2013-05-02",11115.01,11115.01,11115.01,11115.01,0],["2013-05-03",11115.01,11115.01,11115.01,11115.01,0],["2013-05-06",11115.01,11115.01,11115.01,11115.01,0],["2013-05-07",11115.01,11115.01,11115.01,11115.01,0],["2013-05-08",11115.01,11115.01,11115.01,11115.01,30],["2013-05-09",11115.01,11115.01,11115.01,11115.01,0],["2013-05-10",11115.01,11115.01,11115.01,11115.01,0],["2013-05-13",11341.85,11341.85,11341.85,11341.85,200],["2013-05-14",11341.85,11341.85,11341.85,11341.85,0],["2013-05-15",11625.39,11625.39,11625.39,11625.39,200],["2013-05-16",11908.94,11908.94,11908.94,11908.94,100],["2013-05-17",11908.94,11908.94,11908.94,11908.94,0],["2013-05-20",11908.94,11908.94,11908.94,11908.94,0],["2013-05-21",11966.47,11966.47,11966.47,11966.47,100],["2013-05-22",11908.94,11908.94,11908.94,11908.94,100],["2013-05-23",11908.94,11908.94,11908.94,11908.94,0],["2013-05-24",11793.88,11793.88,11793.88,11793.88,100],["2013-05-27",11793.88,11793.88,11793.88,11793.88,60],["2013-05-28",11793.88,11793.88,11793.88,11793.88,0],["2013-05-29",11793.88,11793.88,11793.88,11793.88,0],["2013-05-30",11793.88,11793.88,11793.88,11793.88,60],["2013-05-31",11793.88,11793.88,11793.88,11793.88,0],["2013-06-03",12656.84,12656.84,12656.84,12656.84,400],["2013-06-04",12656.84,12656.84,12656.84,12656.84,50],["2013-06-05",12656.84,12656.84,12656.84,12656.84,0],["2013-06-06",13174.62,13174.62,13174.62,13174.62,100],["2013-06-07",13174.62,13174.62,13174.62,13174.62,0],["2013-06-10",13232.15,13232.15,13232.15,13232.15,200],["2013-06-11",13232.15,13232.15,13232.15,13232.15,200],["2013-06-12",13232.15,13232.15,13232.15,13232.15,0],["2013-06-13",13232.15,13232.15,13232.15,13232.15,0],["2013-06-14",13232.15,13232.15,13232.15,13232.15,0],["2013-06-17",13232.15,13232.15,13232.15,13232.15,0],["2013-06-18",11908.94,11908.94,11908.94,11908.94,100],["2013-06-19",11908.94,11908.94,11908.94,11908.94,0],["2013-06-20",11908.94,11908.94,11908.94,11908.94,0],["2013-06-21",13059.56,13059.56,13059.56,13059.56,106],["2013-06-24",13059.56,13059.56,13059.56,13059.56,0],["2013-06-25",13059.56,13059.56,13059.56,13059.56,0],["2013-06-26",13059.56,13059.56,13059.56,13059.56,0],["2013-06-27",13059.56,13059.56,13059.56,13059.56,0],["2013-06-28",13059.56,13059.56,13059.56,13059.56,0],["2013-07-01",13059.56,13059.56,13059.56,13059.56,0],["2013-07-02",13059.56,13059.56,13059.56,13059.56,0],["2013-07-03",13059.56,13059.56,13059.56,13059.56,0],["2013-07-04",13059.56,13059.56,13059.56,13059.56,0],["2013-07-05",13059.56,13059.56,13059.56,13059.56,32],["2013-07-08",13059.56,13059.56,13059.56,13059.56,0],["2013-07-09",13059.56,13059.56,13059.56,13059.56,0],["2013-07-10",13059.56,13059.56,13059.56,13059.56,0],["2013-07-11",13059.56,13059.56,13059.56,13059.56,0],["2013-07-12",13059.56,13059.56,13059.56,13059.56,0],["2013-07-15",13059.56,13059.56,13059.56,13059.56,0],["2013-07-16",13059.56,13059.56,13059.56,13059.56,30],["2013-07-17",13059.56,13059.56,13059.56,13059.56,0],["2013-07-18",13232.15,13232.15,13232.15,13232.15,2100],["2013-07-19",13232.15,13232.15,13232.15,13232.15,0],["2013-07-22",13232.15,13232.15,13232.15,13232.15,0],["2013-07-23",13232.15,13232.15,13232.15,13232.15,0],["2013-07-24",13519.81,13807.47,13519.81,13807.47,2400],["2013-07-25",13692.4,13692.4,13692.4,13692.4,0],["2013-07-26",13692.4,13692.4,13692.4,13692.4,0],["2013-07-29",13692.4,13692.4,13692.4,13692.4,0],["2013-07-30",13692.4,13692.4,13692.4,13692.4,0],["2013-07-31",13807.47,13807.47,13807.47,13807.47,4700],["2013-08-01",13807.47,13807.47,13807.47,13807.47,0],["2013-08-02",13807.47,13807.47,13807.47,13807.47,0],["2013-08-05",13807.47,13807.47,13807.47,13807.47,0],["2013-08-06",13807.47,13807.47,13807.47,13807.47,0],["2013-08-07",13807.47,13807.47,13807.47,13807.47,100],["2013-08-08",13807.47,13807.47,13807.47,13807.47,0],["2013-08-09",13807.47,13807.47,13807.47,13807.47,0],["2013-08-12",13807.47,13807.47,13807.47,13807.47,0],["2013-08-13",13807.47,13807.47,13807.47,13807.47,0],["2013-08-14",13807.47,13807.47,13807.47,13807.47,0],["2013-08-15",13807.47,13807.47,13807.47,13807.47,0],["2013-08-16",13807.47,13807.47,13807.47,13807.47,0],["2013-08-19",13807.47,13807.47,13807.47,13807.47,0],["2013-08-20",13807.47,13807.47,13807.47,13807.47,0],["2013-08-21",14382.78,14382.78,14382.78,14382.78,1000],["2013-08-22",14382.78,14382.78,14382.78,14382.78,0],["2013-08-23",14382.78,14382.78,14382.78,14382.78,0],["2013-08-26",14382.78,14382.78,14382.78,14382.78,0],["2013-08-27",14382.78,14382.78,14382.78,14382.78,0],["2013-08-28",14900.56,14958.09,14900.56,14958.09,12000],["2013-08-29",14958.09,14958.09,14958.09,14958.09,0],["2013-08-30",14958.09,14958.09,14958.09,14958.09,0],["2013-09-03",14958.09,14958.09,14958.09,14958.09,0],["2013-09-04",14958.09,14958.09,14958.09,14958.09,0],["2013-09-05",14958.09,14958.09,14958.09,14958.09,0],["2013-09-06",14958.09,14958.09,14958.09,14958.09,0],["2013-09-09",14958.09,14958.09,14958.09,14958.09,0],["2013-09-10",14958.09,14958.09,14958.09,14958.09,0],["2013-09-11",14958.09,14958.09,14958.09,14958.09,0],["2013-09-12",14958.09,14958.09,14958.09,14958.09,0],["2013-09-13",14958.09,14958.09,14958.09,14958.09,0],["2013-09-16",14958.09,14958.09,14958.09,14958.09,0],["2013-09-17",14958.09,14958.09,14958.09,14958.09,0],["2013-09-18",14958.09,14958.09,14958.09,14958.09,60],["2013-09-19",14382.78,14382.78,14382.78,14382.78,100],["2013-09-20",14382.78,14382.78,14382.78,14382.78,0],["2013-09-23",14382.78,14382.78,14382.78,14382.78,0],["2013-09-24",14382.78,14382.78,14382.78,14382.78,0],["2013-09-25",14382.78,14382.78,14382.78,14382.78,0],["2013-09-26",14382.78,14382.78,14382.78,14382.78,0],["2013-09-27",14382.78,14382.78,14382.78,14382.78,0],["2013-09-30",14382.78,14382.78,14382.78,14382.78,0],["2013-10-01",14382.78,14382.78,14382.78,14382.78,0],["2013-10-02",14382.78,14382.78,14382.78,14382.78,0],["2013-10-03",15533.4,15533.4,15533.4,15533.4,100],["2013-10-04",15533.4,15533.4,15533.4,15533.4,60],["2013-10-07",15533.4,15533.4,15533.4,15533.4,0],["2013-10-08",15533.4,15533.4,15533.4,15533.4,82],["2013-10-09",15533.4,15533.4,15533.4,15533.4,20],["2013-10-10",15533.4,15533.4,15533.4,15533.4,0],["2013-10-11",15533.4,15533.4,15533.4,15533.4,0],["2013-10-14",15533.4,15533.4,15533.4,15533.4,0],["2013-10-15",15533.4,15533.4,15533.4,15533.4,0],["2013-10-16",14382.78,14382.78,14382.78,14382.78,200],["2013-10-17",14382.78,14382.78,14382.78,14382.78,1300],["2013-10-18",14382.78,14382.78,14382.78,14382.78,0],["2013-10-21",14382.78,14382.78,14382.78,14382.78,0],["2013-10-22",14267.71,14267.71,14267.71,14267.71,1500],["2013-10-23",14267.71,14267.71,14267.71,14267.71,100],["2013-10-24",14267.71,14267.71,14267.71,14267.71,0],["2013-10-25",14267.71,14267.71,14267.71,14267.71,0],["2013-10-28",14267.71,14267.71,14267.71,14267.71,0],["2013-10-29",14267.71,14267.71,14267.71,14267.71,600],["2013-10-30",14267.71,14267.71,14267.71,14267.71,750],["2013-10-31",14267.71,14267.71,14267.71,14267.71,0],["2013-11-01",14267.71,14267.71,14267.71,14267.71,0],["2013-11-04",14267.71,14267.71,14267.71,14267.71,10],["2013-11-05",14440.31,14440.31,14440.31,14440.31,100],["2013-11-06",14440.31,14440.31,14440.31,14440.31,0],["2013-11-07",14440.31,14440.31,14440.31,14440.31,0],["2013-11-08",14440.31,14440.31,14440.31,14440.31,0],["2013-11-11",14267.71,14267.71,14267.71,14267.71,200],["2013-11-12",14267.71,14267.71,14267.71,14267.71,0],["2013-11-13",14267.71,14267.71,14267.71,14267.71,140],["2013-11-14",14267.71,14267.71,14267.71,14267.71,0],["2013-11-15",14267.71,14267.71,14267.71,14267.71,143],["2013-11-18",14382.78,14382.78,14382.78,14382.78,110],["2013-11-19",14382.78,14382.78,14382.78,14382.78,0],["2013-11-20",14382.78,14382.78,14382.78,14382.78,0],["2013-11-21",14382.78,14382.78,14382.78,14382.78,0],["2013-11-22",14382.78,14382.78,14382.78,14382.78,3000],["2013-11-25",14382.78,14382.78,14382.78,14382.78,64],["2013-11-26",14382.78,14382.78,14382.78,14382.78,40],["2013-11-27",14958.09,14958.09,14958.09,14958.09,300],["2013-11-28",14958.09,14958.09,14958.09,14958.09,0],["2013-11-29",14958.09,14958.09,14958.09,14958.09,0],["2013-12-02",14958.09,14958.09,14958.09,14958.09,0],["2013-12-03",14958.09,14958.09,14958.09,14958.09,0],["2013-12-04",14958.09,14958.09,14958.09,14958.09,0],["2013-12-05",14958.09,14958.09,14958.09,14958.09,0],["2013-12-06",15556.41,15556.41,15556.41,15556.41,100],["2013-12-09",14958.09,14958.09,14958.09,14958.09,200],["2013-12-10",14958.09,14958.09,14958.09,14958.09,100],["2013-12-11",14958.09,14958.09,14958.09,14958.09,0],["2013-12-12",14958.09,14958.09,14958.09,14958.09,14],["2013-12-13",14958.09,14958.09,14958.09,14958.09,0],["2013-12-16",14958.09,14958.09,14958.09,14958.09,0],["2013-12-17",15257.25,15257.25,15257.25,15257.25,200],["2013-12-18",15257.25,15257.25,15257.25,15257.25,0],["2013-12-19",15556.41,15556.41,14958.09,14958.09,400],["2013-12-20",15556.41,15556.41,15556.41,15556.41,400],["2013-12-23",15556.41,15556.41,15556.41,15556.41,0],["2013-12-24",15556.41,15556.41,15556.41,15556.41,200],["2013-12-25",15556.41,15556.41,15556.41,15556.41,0],["2013-12-26",15556.41,15556.41,15556.41,15556.41,0],["2013-12-27",16154.73,16154.73,16154.73,16154.73,1900],["2013-12-30",16154.73,16154.73,14958.09,14958.09,1300],["2013-12-31",15556.41,15556.41,15556.41,15556.41,200],["2014-01-02",16154.73,16154.73,16154.73,16154.73,599],["2014-01-03",16154.73,16154.73,16154.73,16154.73,300],["2014-01-06",16453.9,16453.9,16453.9,16453.9,200],["2014-01-07",15017.92,15017.92,15017.92,15017.92,120],["2014-01-08",16453.9,16453.9,16453.9,16453.9,2200],["2014-01-09",16453.9,16453.9,16453.9,16453.9,0],["2014-01-10",15496.58,15496.58,15496.58,15496.58,100],["2014-01-13",15496.58,15496.58,15496.58,15496.58,0],["2014-01-14",15676.08,15676.08,15676.08,15676.08,200],["2014-01-15",15676.08,15676.08,15676.08,15676.08,0],["2014-01-16",15676.08,15676.08,15676.08,15676.08,0],["2014-01-17",15676.08,15676.08,15676.08,15676.08,0],["2014-01-20",15676.08,15676.08,15676.08,15676.08,0],["2014-01-21",15676.08,15676.08,15676.08,15676.08,0],["2014-01-22",15676.08,15676.08,15676.08,15676.08,0],["2014-01-23",15676.08,15676.08,15676.08,15676.08,0],["2014-01-24",15855.57,15855.57,15855.57,15855.57,100],["2014-01-27",15855.57,15855.57,15855.57,15855.57,0],["2014-02-06",15855.57,15855.57,15855.57,15855.57,0],["2014-02-07",15855.57,15855.57,15855.57,15855.57,0],["2014-02-10",15855.57,15855.57,15855.57,15855.57,0],["2014-02-11",15855.57,15855.57,15855.57,15855.57,0],["2014-02-12",15855.57,15855.57,15855.57,15855.57,30],["2014-02-13",15855.57,15855.57,15855.57,15855.57,0],["2014-02-14",15975.24,15975.24,15975.24,15975.24,200],["2014-02-17",15975.24,15975.24,15975.24,15975.24,100],["2014-02-18",15975.24,15975.24,15855.57,15855.57,1700],["2014-02-19",15855.57,15855.57,15855.57,15855.57,0],["2014-02-20",15855.57,16035.07,15855.57,16035.07,200],["2014-02-21",16035.07,16035.07,16035.07,16035.07,0],["2014-02-24",16035.07,16035.07,16035.07,16035.07,0],["2014-02-25",16394.06,16394.06,16394.06,16394.06,100],["2014-02-26",17590.71,17590.71,17590.71,17590.71,510],["2014-02-27",17590.71,17590.71,17590.71,17590.71,1200],["2014-02-28",17590.71,17590.71,17590.71,17590.71,0],["2014-03-03",17590.71,17590.71,17590.71,17590.71,4],["2014-03-04",17590.71,17590.71,17590.71,17590.71,0],["2014-03-05",17590.71,17590.71,17590.71,17590.71,0],["2014-03-06",18248.87,18248.87,18248.87,18248.87,2100],["2014-03-07",19744.68,19744.68,16453.9,16453.9,300],["2014-03-10",18069.37,18069.37,14958.09,14958.09,5100],["2014-03-11",14958.09,14958.09,14958.09,14958.09,100],["2014-03-12",14958.09,14958.09,14958.09,14958.09,0],["2014-03-13",14958.09,14958.09,14958.09,14958.09,0],["2014-03-14",14958.09,14958.09,14958.09,14958.09,0],["2014-03-17",14958.09,14958.09,14958.09,14958.09,0],["2014-03-18",14958.09,14958.09,14958.09,14958.09,0],["2014-03-19",14958.09,14958.09,14958.09,14958.09,0],["2014-03-20",16422.07,16422.07,16422.07,16422.07,1000],["2014-03-21",18013.36,18013.36,18013.36,18013.36,2400],["2014-03-24",16231.12,16231.12,16231.12,16231.12,120],["2014-03-25",16231.12,16231.12,16231.12,16231.12,0],["2014-03-26",17822.4,17822.4,17822.4,17822.4,100],["2014-03-27",17822.4,17822.4,17822.4,17822.4,100],["2014-03-28",17822.4,17822.4,17822.4,17822.4,0],["2014-03-31",17822.4,17822.4,17822.4,17822.4,0],["2014-04-01",18458.92,18777.17,16549.37,16549.37,700],["2014-04-02",18204.31,18204.31,18204.31,18204.31,200],["2014-04-03",18204.31,18204.31,18204.31,18204.31,0],["2014-04-04",19795.6,19795.6,19731.95,19731.95,2800],["2014-04-07",19731.95,19731.95,19731.95,19731.95,0],["2014-04-08",19731.95,19731.95,19731.95,19731.95,0],["2014-04-10",17822.4,17822.4,17822.4,17822.4,100],["2014-04-11",17822.4,17822.4,17822.4,17822.4,0],["2014-04-14",16422.07,16422.07,16422.07,16422.07,100],["2014-04-15",18013.36,18013.36,18013.36,18013.36,100],["2014-04-16",18013.36,18013.36,18013.36,18013.36,0],["2014-04-17",18013.36,18013.36,18013.36,18013.36,0],["2014-04-18",18140.66,18140.66,17822.4,17822.4,2100],["2014-04-21",18458.92,18458.92,18458.92,18458.92,300],["2014-04-22",18458.92,18458.92,18458.92,18458.92,0],["2014-04-23",18458.92,18458.92,18458.92,18458.92,0],["2014-04-24",17185.89,18458.92,17185.89,17185.89,400],["2014-04-25",17185.89,17185.89,17185.89,17185.89,0],["2014-04-28",17185.89,17185.89,17185.89,17185.89,0],["2014-04-29",17185.89,17185.89,17185.89,17185.89,0],["2014-05-05",17185.89,17185.89,17185.89,17185.89,0],["2014-05-06",17185.89,17185.89,17185.89,17185.89,0],["2014-05-07",17185.89,17185.89,17185.89,17185.89,0],["2014-05-08",17185.89,17185.89,17185.89,17185.89,0],["2014-05-09",17185.89,17185.89,17185.89,17185.89,0],["2014-05-12",17185.89,17185.89,17185.89,17185.89,0],["2014-05-13",17185.89,17185.89,17185.89,17185.89,0],["2014-05-14",17185.89,17185.89,17185.89,17185.89,0],["2014-05-15",18864.2,18864.2,18864.2,18864.2,3000],["2014-05-16",19602.65,19602.65,19602.65,19602.65,100],["2014-05-19",21549.49,21549.49,21549.49,21549.49,1400],["2014-05-20",21549.49,21549.49,21549.49,21549.49,0],["2014-05-21",21549.49,21549.49,21549.49,21549.49,0],["2014-05-22",21549.49,21549.49,21549.49,21549.49,0],["2014-05-23",21549.49,21549.49,21549.49,21549.49,0],["2014-05-26",21549.49,21549.49,21549.49,21549.49,0],["2014-05-27",21549.49,21549.49,21549.49,21549.49,0],["2014-05-28",21549.49,21549.49,21549.49,21549.49,0],["2014-05-29",21549.49,21549.49,21549.49,21549.49,0],["2014-05-30",21549.49,21549.49,21549.49,21549.49,0],["2014-06-02",21549.49,21549.49,21549.49,21549.49,0],["2014-06-03",21549.49,21549.49,21549.49,21549.49,0],["2014-06-04",21549.49,21549.49,21549.49,21549.49,0],["2014-06-05",21549.49,21549.49,21549.49,21549.49,50],["2014-06-06",21549.49,21549.49,21549.49,21549.49,0],["2014-06-09",21549.49,21549.49,21549.49,21549.49,0],["2014-06-10",21549.49,21549.49,21549.49,21549.49,0],["2014-06-11",21549.49,21549.49,21549.49,21549.49,0],["2014-06-12",21549.49,21549.49,21549.49,21549.49,0],["2014-06-13",21549.49,21549.49,21549.49,21549.49,0],["2014-06-16",21616.62,21616.62,21616.62,21616.62,500],["2014-06-17",23496.33,23496.33,23496.33,23496.33,100],["2014-06-18",23496.33,23496.33,23496.33,23496.33,0],["2014-06-19",23496.33,23496.33,23496.33,23496.33,0],["2014-06-20",23496.33,23496.33,23496.33,23496.33,0],["2014-06-23",23496.33,23496.33,23496.33,23496.33,0],["2014-06-24",23496.33,23496.33,23496.33,23496.33,0],["2014-06-25",23496.33,23496.33,23496.33,23496.33,0],["2014-06-26",21280.96,21415.23,21280.96,21415.23,3400],["2014-06-27",21415.23,21415.23,21415.23,21415.23,20],["2014-06-30",21415.23,21415.23,21415.23,21415.23,0],["2014-07-01",23496.33,23496.33,23496.33,23496.33,1000],["2014-07-02",23496.33,23496.33,23496.33,23496.33,0],["2014-07-03",23496.33,23496.33,23496.33,23496.33,0],["2014-07-04",23496.33,23496.33,23496.33,23496.33,6],["2014-07-07",25510.3,25510.3,25510.3,25510.3,5300],["2014-07-08",25510.3,25510.3,25510.3,25510.3,0],["2014-07-09",25510.3,25510.3,25510.3,25510.3,0],["2014-07-10",25510.3,25510.3,23496.33,23496.33,500],["2014-07-11",23496.33,23496.33,23496.33,23496.33,0],["2014-07-14",23496.33,23496.33,23496.33,23496.33,0],["2014-07-15",23496.33,23496.33,23496.33,23496.33,0],["2014-07-16",23496.33,23496.33,23496.33,23496.33,0],["2014-07-17",23496.33,23496.33,23496.33,23496.33,0],["2014-07-18",23496.33,23496.33,23496.33,23496.33,0],["2014-07-21",23496.33,23496.33,23496.33,23496.33,0],["2014-07-22",23496.33,23496.33,23496.33,23496.33,0],["2014-07-23",23496.33,23496.33,23496.33,23496.33,0],["2014-07-24",22825.01,22825.01,22825.01,22825.01,600],["2014-07-25",23160.67,23160.67,23160.67,23160.67,200],["2014-07-28",23160.67,23160.67,23160.67,23160.67,0],["2014-07-29",23160.67,23160.67,23160.67,23160.67,0],["2014-07-30",23160.67,23160.67,23160.67,23160.67,0],["2014-07-31",23160.67,23160.67,23160.67,23160.67,0],["2014-08-01",23160.67,23160.67,23160.67,23160.67,0],["2014-08-04",23160.67,23160.67,23160.67,23160.67,0],["2014-08-05",23160.67,23160.67,23160.67,23160.67,0],["2014-08-06",23160.67,23160.67,23160.67,23160.67,0],["2014-08-07",23496.33,24838.98,23496.33,24838.98,2251],["2014-08-08",24838.98,24838.98,24838.98,24838.98,0],["2014-08-11",22892.14,22892.14,22892.14,22892.14,140],["2014-08-12",21213.83,21213.83,21213.83,21213.83,100],["2014-08-13",21213.83,21213.83,21213.83,21213.83,0],["2014-08-14",21213.83,21213.83,21213.83,21213.83,100],["2014-08-15",21213.83,21213.83,21213.83,21213.83,0],["2014-08-18",23294.93,23294.93,23294.93,23294.93,1100],["2014-08-19",23294.93,23294.93,23294.93,23294.93,100],["2014-08-20",23294.93,23294.93,23294.93,23294.93,0],["2014-08-21",23294.93,23294.93,23294.93,23294.93,0],["2014-08-22",23294.93,23294.93,23294.93,23294.93,0],["2014-08-25",23294.93,23294.93,23294.93,23294.93,0],["2014-08-26",23294.93,23294.93,23294.93,23294.93,0],["2014-08-27",23294.93,23294.93,23294.93,23294.93,0],["2014-08-28",22623.61,22623.61,22623.61,22623.61,900],["2014-08-29",24167.65,24167.65,24167.65,24167.65,1500],["2014-09-03",24838.98,24838.98,24838.98,24838.98,1000],["2014-09-04",22825.01,22825.01,22825.01,22825.01,900],["2014-09-05",22825.01,22825.01,22825.01,22825.01,0],["2014-09-08",22825.01,22825.01,22825.01,22825.01,0],["2014-09-09",23160.67,23160.67,23160.67,23160.67,100],["2014-09-10",23160.67,23160.67,23160.67,23160.67,0],["2014-09-11",23160.67,23160.67,23160.67,23160.67,0],["2014-09-12",23160.67,23160.67,23160.67,23160.67,0],["2014-09-15",21482.36,21482.36,21482.36,21482.36,100],["2014-09-16",21482.36,21482.36,21482.36,21482.36,0],["2014-09-17",21482.36,21482.36,21482.36,21482.36,0],["2014-09-18",21482.36,21482.36,21482.36,21482.36,0],["2014-09-19",21482.36,21482.36,21482.36,21482.36,60],["2014-09-22",21482.36,21482.36,21482.36,21482.36,12],["2014-09-23",21482.36,21482.36,21482.36,21482.36,28],["2014-09-24",21482.36,21482.36,21482.36,21482.36,0],["2014-09-25",21482.36,21482.36,21482.36,21482.36,0],["2014-09-26",23630.6,23630.6,23630.6,23630.6,175],["2014-09-29",23630.6,23630.6,23630.6,23630.6,6],["2014-09-30",23630.6,23630.6,23630.6,23630.6,0],["2014-10-01",23630.6,23630.6,23630.6,23630.6,19],["2014-10-02",23630.6,23630.6,23630.6,23630.6,0],["2014-10-03",23630.6,23630.6,23630.6,23630.6,0],["2014-10-06",23630.6,23630.6,23630.6,23630.6,0],["2014-10-07",23630.6,23630.6,23630.6,23630.6,0],["2014-10-08",23630.6,23630.6,23630.6,23630.6,0],["2014-10-09",23630.6,23630.6,23630.6,23630.6,0],["2014-10-10",23630.6,23630.6,23630.6,23630.6,0],["2014-10-13",23630.6,23630.6,23630.6,23630.6,0],["2014-10-14",23630.6,23630.6,23630.6,23630.6,0],["2014-10-15",23630.6,23630.6,23630.6,23630.6,0],["2014-10-16",23630.6,23630.6,23630.6,23630.6,0],["2014-10-17",23630.6,23630.6,23630.6,23630.6,0],["2014-10-20",25980.23,25980.23,25980.23,25980.23,100],["2014-10-21",25980.23,25980.23,25980.23,25980.23,0],["2014-10-22",25980.23,25980.23,25980.23,25980.23,0],["2014-10-23",25174.64,25174.64,25174.64,25174.64,100],["2014-10-24",25174.64,25174.64,25174.64,25174.64,0],["2014-10-27",22825.01,22825.01,22825.01,22825.01,1368],["2014-10-28",22825.01,22825.01,22825.01,22825.01,0],["2014-10-29",22825.01,22825.01,22825.01,22825.01,0],["2014-10-30",22825.01,22825.01,22825.01,22825.01,0],["2014-10-31",22825.01,22825.01,22825.01,22825.01,0],["2014-11-03",22825.01,22825.01,22825.01,22825.01,0],["2014-11-04",22825.01,22825.01,22825.01,22825.01,0],["2014-11-05",22825.01,22825.01,22825.01,22825.01,88],["2014-11-06",22825.01,22825.01,22825.01,22825.01,0],["2014-11-07",22825.01,22825.01,22825.01,22825.01,0],["2014-11-10",24100.52,24167.65,24100.52,24167.65,200],["2014-11-11",24167.65,24167.65,24167.65,24167.65,0],["2014-11-12",24167.65,24167.65,24167.65,24167.65,0],["2014-11-13",24167.65,24167.65,24167.65,24167.65,0],["2014-11-14",24167.65,24167.65,24167.65,24167.65,0],["2014-11-17",24167.65,24167.65,24167.65,24167.65,10],["2014-11-18",22153.68,22153.68,22153.68,22153.68,1000],["2014-11-19",22153.68,22153.68,22153.68,22153.68,0],["2014-11-20",22153.68,22153.68,22153.68,22153.68,0],["2014-11-21",22153.68,22153.68,22153.68,22153.68,0],["2014-11-24",20139.71,20139.71,20139.71,20139.71,103],["2014-11-25",20139.71,20139.71,20139.71,20139.71,0],["2014-11-26",22153.68,22153.68,22153.68,22153.68,100],["2014-11-27",24033.39,24033.39,24033.39,24033.39,900],["2014-11-28",24033.39,24033.39,24033.39,24033.39,0],["2014-12-01",24033.39,24033.39,24033.39,24033.39,0],["2014-12-02",24033.39,24033.39,24033.39,24033.39,20],["2014-12-03",24033.39,24033.39,24033.39,24033.39,0],["2014-12-04",24033.39,24033.39,24033.39,24033.39,0],["2014-12-05",24033.39,24033.39,24033.39,24033.39,31],["2014-12-08",24033.39,24033.39,24033.39,24033.39,0],["2014-12-09",24033.39,24033.39,24033.39,24033.39,100],["2014-12-10",24033.39,24033.39,24033.39,24033.39,0],["2014-12-11",24033.39,24033.39,24033.39,24033.39,0],["2014-12-12",24033.39,24033.39,24033.39,24033.39,200],["2014-12-15",24033.39,24033.39,24033.39,24033.39,0],["2014-12-16",21685.3,21685.3,21685.3,21685.3,100],["2014-12-17",21685.3,21685.3,21685.3,21685.3,0],["2014-12-18",21685.3,21685.3,21685.3,21685.3,0],["2014-12-19",21685.3,21685.3,21685.3,21685.3,0],["2014-12-22",21685.3,21685.3,21685.3,21685.3,0],["2014-12-23",21685.3,21685.3,21685.3,21685.3,0],["2014-12-24",21685.3,21685.3,21685.3,21685.3,65],["2014-12-25",21685.3,21685.3,21685.3,21685.3,13],["2014-12-26",21685.3,21685.3,21685.3,21685.3,0],["2014-12-29",21685.3,21685.3,21685.3,21685.3,19],["2014-12-30",23826.21,23826.21,23826.21,23826.21,103],["2014-12-31",23826.21,23826.21,23826.21,23826.21,0],["2015-01-05",23826.21,23826.21,23826.21,23826.21,0],["2015-01-06",22444.98,22444.98,22444.98,22444.98,100],["2015-01-07",22444.98,22444.98,22444.98,22444.98,0],["2015-01-08",22444.98,22444.98,22444.98,22444.98,0],["2015-01-09",22444.98,22444.98,22444.98,22444.98,0],["2015-01-12",22444.98,22444.98,22444.98,22444.98,0],["2015-01-13",22444.98,22444.98,22444.98,22444.98,0],["2015-01-14",22444.98,22444.98,22444.98,22444.98,0],["2015-01-15",22444.98,22444.98,22444.98,22444.98,0],["2015-01-16",22444.98,22444.98,22444.98,22444.98,0],["2015-01-19",22444.98,22444.98,22444.98,22444.98,0],["2015-01-20",24654.94,24654.94,24654.94,24654.94,600],["2015-01-21",24654.94,24654.94,24654.94,24654.94,0],["2015-01-22",24654.94,24654.94,24654.94,24654.94,0],["2015-01-23",24654.94,24654.94,24654.94,24654.94,0],["2015-01-26",24654.94,24654.94,24654.94,24654.94,0],["2015-01-27",24654.94,24654.94,24654.94,24654.94,2200],["2015-01-28",24654.94,24654.94,24654.94,24654.94,20],["2015-01-29",24654.94,24654.94,24654.94,24654.94,0],["2015-01-30",24654.94,24654.94,24654.94,24654.94,0],["2015-02-02",24654.94,24654.94,24654.94,24654.94,0],["2015-02-03",22790.28,22790.28,22790.28,22790.28,100],["2015-02-04",22790.28,22790.28,22790.28,22790.28,0],["2015-02-05",24171.51,24171.51,24171.51,24171.51,100],["2015-02-06",24171.51,24171.51,24171.51,24171.51,0],["2015-02-09",24171.51,24171.51,24171.51,24171.51,0],["2015-02-10",24171.51,24171.51,24171.51,24171.51,0],["2015-02-11",24171.51,24171.51,24171.51,24171.51,0],["2015-02-12",21754.36,21754.36,21754.36,21754.36,200],["2015-02-13",21754.36,21754.36,21754.36,21754.36,0],["2015-02-24",23480.9,23480.9,23480.9,23480.9,1000],["2015-02-25",21132.81,21132.81,21132.81,21132.81,600],["2015-02-26",23204.65,23204.65,23204.65,23204.65,300],["2015-02-27",23204.65,23204.65,23204.65,23204.65,0],["2015-03-02",23204.65,23204.65,23204.65,23204.65,0],["2015-03-03",24171.51,24171.51,24171.51,24171.51,100],["2015-03-04",24171.51,24171.51,24171.51,24171.51,0],["2015-03-05",24171.51,24171.51,24171.51,24171.51,0],["2015-03-06",24171.51,24171.51,24171.51,24171.51,0],["2015-03-09",24171.51,24171.51,24171.51,24171.51,0],["2015-03-10",24171.51,24171.51,24171.51,24171.51,0],["2015-03-11",25898.05,25898.05,25898.05,25898.05,100],["2015-03-12",25898.05,25898.05,25898.05,25898.05,30],["2015-03-13",23342.78,23342.78,23342.78,23342.78,700],["2015-03-16",23342.78,23342.78,23342.78,23342.78,0],["2015-03-17",23342.78,23342.78,23342.78,23342.78,0],["2015-03-18",24862.13,24862.13,24862.13,24862.13,741],["2015-03-19",25552.74,25552.74,24862.13,24862.13,1000],["2015-03-20",24862.13,24862.13,24862.13,24862.13,1000],["2015-03-23",23060.52,23060.52,23060.52,23060.52,2000],["2015-03-24",23060.52,23060.52,23060.52,23060.52,0],["2015-03-25",23060.52,23060.52,23060.52,23060.52,0],["2015-03-26",23420.84,23420.84,23420.84,23420.84,100],["2015-03-27",24718.0,24718.0,24718.0,24718.0,100],["2015-03-30",25222.45,25222.45,24645.94,24645.94,200],["2015-03-31",24645.94,24645.94,24645.94,24645.94,0],["2015-04-01",23781.17,23781.17,23781.17,23781.17,100],["2015-04-02",23781.17,23781.17,23781.17,23781.17,0],["2015-04-03",23781.17,23781.17,23781.17,23781.17,0],["2015-04-06",24141.49,24141.49,24141.49,24141.49,1042],["2015-04-07",24141.49,24141.49,24141.49,24141.49,87],["2015-04-08",24141.49,24141.49,24141.49,24141.49,0],["2015-04-09",24141.49,24141.49,24141.49,24141.49,0],["2015-04-10",24141.49,24141.49,24141.49,24141.49,100],["2015-04-13",24141.49,24141.49,24141.49,24141.49,0],["2015-04-14",24141.49,24141.49,24141.49,24141.49,0],["2015-04-15",24141.49,24141.49,24141.49,24141.49,0],["2015-04-16",24141.49,24141.49,24141.49,24141.49,0],["2015-04-17",24141.49,24141.49,24141.49,24141.49,0],["2015-04-20",24501.81,24501.81,24501.81,24501.81,100],["2015-04-21",24501.81,24501.81,24501.81,24501.81,0],["2015-04-22",24501.81,24501.81,24501.81,24501.81,20],["2015-04-23",24501.81,24501.81,24501.81,24501.81,0],["2015-04-24",24501.81,24501.81,24501.81,24501.81,0],["2015-04-27",24862.13,24862.13,24862.13,24862.13,100],["2015-05-04",24862.13,24862.13,24862.13,24862.13,0],["2015-05-05",24862.13,24862.13,24862.13,24862.13,0],["2015-05-06",24862.13,24862.13,24862.13,24862.13,0],["2015-05-07",24862.13,24862.13,24862.13,24862.13,0],["2015-05-08",24862.13,24862.13,24862.13,24862.13,0],["2015-05-11",24862.13,24862.13,24862.13,24862.13,0],["2015-05-12",24862.13,24862.13,24862.13,24862.13,0],["2015-05-13",24862.13,24862.13,24862.13,24862.13,0],["2015-05-14",24862.13,24862.13,24862.13,24862.13,0],["2015-05-15",24501.81,24501.81,24501.81,24501.81,400],["2015-05-18",24501.81,24501.81,24501.81,24501.81,51],["2015-05-19",24501.81,24501.81,24501.81,24501.81,0],["2015-05-20",24141.49,24141.49,24141.49,24141.49,1000],["2015-05-21",24141.49,24141.49,24141.49,24141.49,0],["2015-05-22",24141.49,24141.49,24141.49,24141.49,0],["2015-05-25",24141.49,24141.49,24141.49,24141.49,0],["2015-05-26",24141.49,24141.49,24141.49,24141.49,0],["2015-05-27",24141.49,24141.49,24141.49,24141.49,0],["2015-05-28",24141.49,24141.49,24141.49,24141.49,0],["2015-05-29",24141.49,24141.49,24141.49,24141.49,0],["2015-06-01",24501.81,24501.81,24501.81,24501.81,100],["2015-06-02",24501.81,24501.81,24501.81,24501.81,0],["2015-06-03",24501.81,24501.81,24501.81,24501.81,51],["2015-06-04",24501.81,24501.81,24501.81,24501.81,0],["2015-06-05",24501.81,24501.81,24501.81,24501.81,0],["2015-06-08",24501.81,24501.81,24501.81,24501.81,0],["2015-06-09",24501.81,24501.81,24501.81,24501.81,0],["2015-06-10",24501.81,24501.81,24501.81,24501.81,0],["2015-06-11",24862.13,24862.13,24862.13,24862.13,1100],["2015-06-12",24934.19,24934.19,24934.19,24934.19,500],["2015-06-15",25006.26,25006.26,25006.26,25006.26,200],["2015-06-16",25006.26,25006.26,25006.26,25006.26,0],["2015-06-17",25006.26,25006.26,25006.26,25006.26,0],["2015-06-18",25006.26,25006.26,25006.26,25006.26,0],["2015-06-19",25006.26,25006.26,25006.26,25006.26,0],["2015-06-22",25006.26,25006.26,25006.26,25006.26,0],["2015-06-23",25006.26,25006.26,25006.26,25006.26,0],["2015-06-24",25006.26,25006.26,25006.26,25006.26,0],["2015-06-25",25006.26,25006.26,25006.26,25006.26,0],["2015-06-26",25006.26,25006.26,25006.26,25006.26,0],["2015-06-29",25006.26,25006.26,25006.26,25006.26,0],["2015-06-30",27456.44,27456.44,27456.44,27456.44,100],["2015-07-01",30194.87,30194.87,30194.87,30194.87,100],["2015-07-02",33149.5,33149.5,33149.5,33149.5,100],["2015-07-03",33149.5,33149.5,33149.5,33149.5,0],["2015-07-06",36320.33,36320.33,34951.11,34951.11,200],["2015-07-07",35311.43,35311.43,35311.43,35311.43,114],["2015-07-08",35311.43,35311.43,35311.43,35311.43,60],["2015-07-09",35311.43,35311.43,35311.43,35311.43,0],["2015-07-10",35311.43,35311.43,35311.43,35311.43,0],["2015-07-13",35311.43,35311.43,35311.43,35311.43,0],["2015-07-14",34590.79,34590.79,34590.79,34590.79,307],["2015-07-15",34590.79,34590.79,34590.79,34590.79,0],["2015-07-16",34590.79,34590.79,34590.79,34590.79,0],["2015-07-17",34590.79,34590.79,34590.79,34590.79,0],["2015-07-20",34590.79,34590.79,34590.79,34590.79,0],["2015-07-21",34590.79,34590.79,34590.79,34590.79,0],["2015-07-22",34590.79,34590.79,34590.79,34590.79,0],["2015-07-23",34590.79,34590.79,34590.79,34590.79,0],["2015-07-24",34590.79,34590.79,34590.79,34590.79,96],["2015-07-27",34590.79,34590.79,34590.79,34590.79,0],["2015-07-28",34590.79,34590.79,34590.79,34590.79,0],["2015-07-29",34590.79,34590.79,34590.79,34590.79,0],["2015-07-30",34590.79,34590.79,34590.79,34590.79,0],["2015-07-31",34590.79,34590.79,34590.79,34590.79,0],["2015-08-03",34590.79,34590.79,34590.79,34590.79,0],["2015-08-04",32428.86,36032.07,32428.86,36032.07,200],["2015-08-05",36032.07,36032.07,36032.07,36032.07,6],["2015-08-06",36032.07,36032.07,36032.07,36032.07,0],["2015-08-07",36032.07,36032.07,36032.07,36032.07,0],["2015-08-10",35311.43,35311.43,34590.79,34590.79,800],["2015-08-11",33870.15,37473.35,33870.15,37473.35,600],["2015-08-12",37473.35,37473.35,37473.35,37473.35,0],["2015-08-13",33870.15,36752.71,33870.15,36752.71,300],["2015-08-14",36752.71,36752.71,36752.71,36752.71,0],["2015-08-17",36752.71,36752.71,36752.71,36752.71,0],["2015-08-18",36752.71,36752.71,36752.71,36752.71,0],["2015-08-19",36752.71,36752.71,36752.71,36752.71,0],["2015-08-20",36752.71,36752.71,36752.71,36752.71,0],["2015-08-21",36752.71,36752.71,36752.71,36752.71,0],["2015-08-24",36752.71,36752.71,36752.71,36752.71,0],["2015-08-25",36752.71,36752.71,36752.71,36752.71,0],["2015-08-26",36752.71,36752.71,36752.71,36752.71,0],["2015-08-27",36752.71,36752.71,36752.71,36752.71,0],["2015-08-28",36752.71,36752.71,36752.71,36752.71,0],["2015-08-31",36752.71,36752.71,36752.71,36752.71,0],["2015-09-01",36752.71,36752.71,36752.71,36752.71,0],["2015-09-03",36752.71,36752.71,36752.71,36752.71,0],["2015-09-04",36752.71,36752.71,36752.71,36752.71,0],["2015-09-07",36752.71,36752.71,36752.71,36752.71,0],["2015-09-08",36752.71,36752.71,36752.71,36752.71,0],["2015-09-09",36752.71,36752.71,36752.71,36752.71,0],["2015-09-10",36752.71,36752.71,36752.71,36752.71,0],["2015-09-11",36752.71,36752.71,36752.71,36752.71,0],["2015-09-14",36752.71,36752.71,36752.71,36752.71,0],["2015-09-15",36752.71,36752.71,36752.71,36752.71,0],["2015-09-16",36752.71,36752.71,36752.71,36752.71,0],["2015-09-17",36752.71,36752.71,36752.71,36752.71,0],["2015-09-18",36752.71,36752.71,36752.71,36752.71,0],["2015-09-21",36752.71,36752.71,36752.71,36752.71,0],["2015-09-22",36752.71,36752.71,36752.71,36752.71,0],["2015-09-23",36752.71,36752.71,36752.71,36752.71,0],["2015-09-24",36752.71,36752.71,36752.71,36752.71,0],["2015-09-25",36752.71,36752.71,36752.71,36752.71,60],["2015-09-28",36752.71,36752.71,36752.71,36752.71,0],["2015-09-29",36752.71,36752.71,36752.71,36752.71,0],["2015-09-30",36752.71,36752.71,36752.71,36752.71,0],["2015-10-01",36752.71,36752.71,36752.71,36752.71,0],["2015-10-02",36752.71,36752.71,36752.71,36752.71,0],["2015-10-05",36752.71,36752.71,36752.71,36752.71,13],["2015-10-06",36752.71,36752.71,36752.71,36752.71,0],["2015-10-07",36752.71,36752.71,36752.71,36752.71,0],["2015-10-08",36752.71,36752.71,36752.71,36752.71,0],["2015-10-09",36752.71,36752.71,36752.71,36752.71,8],["2015-10-12",36752.71,36752.71,36752.71,36752.71,0],["2015-10-13",36752.71,36752.71,36752.71,36752.71,0],["2015-10-14",36752.71,36752.71,36752.71,36752.71,0],["2015-10-15",36752.71,36752.71,36752.71,36752.71,3],["2015-10-16",33077.44,33077.44,33077.44,33077.44,100],["2015-10-19",33077.44,33077.44,33077.44,33077.44,0],["2015-10-20",33077.44,33077.44,33077.44,33077.44,0],["2015-10-21",33077.44,33077.44,33077.44,33077.44,0],["2015-10-22",33077.44,33077.44,33077.44,33077.44,0],["2015-10-23",33077.44,33077.44,33077.44,33077.44,0],["2015-10-26",31347.9,31347.9,31347.9,31347.9,600],["2015-10-27",30987.58,30987.58,30987.58,30987.58,200],["2015-10-28",30987.58,30987.58,30987.58,30987.58,0],["2015-10-29",30266.94,30266.94,30266.94,30266.94,1500],["2015-10-30",30266.94,30266.94,30266.94,30266.94,100],["2015-11-02",30266.94,30266.94,30266.94,30266.94,0],["2015-11-03",30266.94,30266.94,30266.94,30266.94,0],["2015-11-04",30266.94,30266.94,30266.94,30266.94,0],["2015-11-05",30266.94,30266.94,30266.94,30266.94,0],["2015-11-06",30266.94,30266.94,30266.94,30266.94,0],["2015-11-09",30266.94,30266.94,30266.94,30266.94,0],["2015-11-10",31708.22,31708.22,28825.66,28825.66,346],["2015-11-11",30987.58,30987.58,30987.58,30987.58,254],["2015-11-12",27888.82,27888.82,27888.82,27888.82,200],["2015-11-13",25150.38,30627.26,25150.38,25150.38,500],["2015-11-16",25150.38,25150.38,25150.38,25150.38,0],["2015-11-17",25150.38,25150.38,25150.38,25150.38,0],["2015-11-18",25150.38,25150.38,25150.38,25150.38,0],["2015-11-19",27600.56,27600.56,23781.17,23781.17,2600],["2015-11-20",23781.17,23781.17,23781.17,23781.17,0],["2015-11-23",23781.17,23781.17,23781.17,23781.17,0],["2015-11-24",26159.28,26159.28,23060.52,23060.52,200],["2015-11-25",23060.52,23060.52,23060.52,23060.52,0],["2015-11-26",21619.24,21619.24,21619.24,21619.24,100],["2015-11-27",21619.24,21619.24,21619.24,21619.24,0],["2015-11-30",21619.24,21619.24,21619.24,21619.24,0],["2015-12-01",21619.24,21619.24,21619.24,21619.24,0],["2015-12-02",21619.24,21619.24,21619.24,21619.24,0],["2015-12-03",21619.24,21619.24,21619.24,21619.24,0],["2015-12-04",21619.24,21619.24,21619.24,21619.24,0],["2015-12-07",21619.24,21619.24,21619.24,21619.24,0],["2015-12-08",21619.24,21619.24,21619.24,21619.24,0],["2015-12-09",21619.24,21619.24,21619.24,21619.24,0],["2015-12-10",23781.17,23781.17,21330.98,21330.98,200],["2015-12-11",23420.84,23420.84,23420.84,23420.84,1100],["2015-12-14",25726.9,25726.9,23276.72,23276.72,2600],["2015-12-15",25582.77,25582.77,23853.23,23853.23,200],["2015-12-16",26231.35,26231.35,21691.31,21691.31,2110],["2015-12-17",21691.31,21691.31,21691.31,21691.31,0],["2015-12-18",23853.23,23853.23,20898.6,20898.6,200],["2015-12-21",20898.6,20898.6,20898.6,20898.6,5000],["2015-12-22",22988.46,22988.46,22988.46,22988.46,920],["2015-12-23",25222.45,25222.45,22556.08,22556.08,5200],["2015-12-24",22556.08,22556.08,22556.08,22556.08,0],["2015-12-25",24790.06,24790.06,24790.06,24790.06,100],["2015-12-28",25222.45,26303.41,24790.06,24790.06,3200],["2015-12-29",24790.06,24790.06,24790.06,24790.06,0],["2015-12-30",26303.41,26663.73,26303.41,26663.73,1100],["2015-12-31",26663.73,26663.73,26663.73,26663.73,0],["2016-01-04",24185.13,24185.13,24185.13,24185.13,100],["2016-01-05",26588.62,26588.62,26588.62,26588.62,200],["2016-01-06",28541.46,29217.44,28541.46,29217.44,7000],["2016-01-07",26363.29,26363.29,26363.29,26363.29,100],["2016-01-08",28992.11,28992.11,24260.24,24260.24,1600],["2016-01-11",26663.73,26663.73,25161.55,25161.55,200],["2016-01-12",27640.15,27640.15,22682.95,22682.95,200],["2016-01-13",22682.95,22682.95,22682.95,22682.95,0],["2016-01-14",24936.22,24936.22,20504.78,20504.78,200],["2016-01-15",20504.78,20504.78,20504.78,20504.78,0],["2016-01-18",20504.78,20504.78,20504.78,20504.78,0],["2016-01-19",22532.73,22532.73,22532.73,22532.73,100],["2016-01-20",20279.46,24786.0,20279.46,23283.82,700],["2016-01-21",25612.2,25612.2,25612.2,25612.2,100],["2016-01-22",28165.91,28165.91,23058.49,28165.91,11700],["2016-01-25",25386.88,25386.88,25386.88,25386.88,400],["2016-01-26",27865.48,27865.48,23358.93,23358.93,700],["2016-01-27",23358.93,23358.93,23358.93,23358.93,0],["2016-01-28",25687.31,25687.31,23358.93,23358.93,400],["2016-01-29",25687.31,25687.31,23509.15,23509.15,638],["2016-02-01",23509.15,23509.15,23509.15,23509.15,0],["2016-02-02",25837.53,25837.53,25837.53,25837.53,300],["2016-02-03",23509.15,23509.15,23509.15,23509.15,100],["2016-02-04",23509.15,23509.15,23509.15,23509.15,0],["2016-02-05",21180.77,21180.77,21180.77,21180.77,110],["2016-02-15",21180.77,21180.77,21180.77,21180.77,0],["2016-02-16",21180.77,21180.77,21180.77,21180.77,0],["2016-02-17",23283.82,23283.82,21180.77,21180.77,300],["2016-02-18",23283.82,23283.82,21481.2,23283.82,400],["2016-02-19",25612.2,25612.2,25612.2,25612.2,100],["2016-02-22",25612.2,25612.2,25612.2,25612.2,0],["2016-02-23",25612.2,25612.2,25612.2,25612.2,0],["2016-02-24",23058.49,23058.49,23058.49,23058.49,300],["2016-02-25",25311.77,25311.77,21180.77,21180.77,200],["2016-02-26",21180.77,21180.77,21180.77,21180.77,0],["2016-02-29",23283.82,23283.82,23283.82,23283.82,100],["2016-03-01",25612.2,25612.2,25612.2,25612.2,462],["2016-03-02",28165.91,28165.91,23358.93,23358.93,500],["2016-03-03",25687.31,25687.31,25687.31,25687.31,100],["2016-03-04",28241.02,28241.02,23283.82,23283.82,200],["2016-03-07",23283.82,23283.82,23283.82,23283.82,0],["2016-03-08",23283.82,23283.82,23283.82,23283.82,0],["2016-03-09",23283.82,23283.82,23283.82,23283.82,0],["2016-03-10",23283.82,23283.82,23283.82,23283.82,0],["2016-03-11",20955.44,25612.2,20955.44,25612.2,300],["2016-03-14",28165.91,28165.91,23358.93,24110.02,1400],["2016-03-15",26513.51,26513.51,23283.82,23283.82,500],["2016-03-16",25537.09,25537.09,25537.09,25537.09,100],["2016-03-17",28090.8,28090.8,28090.8,28090.8,200],["2016-03-18",25311.77,25311.77,25311.77,25311.77,100],["2016-03-21",23283.82,23283.82,23283.82,23283.82,100],["2016-03-22",25612.2,25612.2,25612.2,25612.2,100],["2016-03-23",28165.91,28165.91,28165.91,28165.91,300],["2016-03-24",28616.57,28616.57,25386.88,25386.88,2720],["2016-03-25",27865.48,27865.48,27865.48,27865.48,100],["2016-03-28",27865.48,27865.48,27865.48,27865.48,0],["2016-03-29",27865.48,27865.48,27865.48,27865.48,0],["2016-03-30",27865.48,27865.48,27865.48,27865.48,0],["2016-03-31",25086.44,30644.51,25086.44,25086.44,1200],["2016-04-01",27565.04,27565.04,27565.04,27565.04,100],["2016-04-04",27565.04,27565.04,27565.04,27565.04,0],["2016-04-05",27565.04,27565.04,27565.04,27565.04,0],["2016-04-06",27565.04,27565.04,27565.04,27565.04,0],["2016-04-07",27565.04,27565.04,27565.04,27565.04,0],["2016-04-08",25011.33,25011.33,25011.33,25011.33,100],["2016-04-11",27489.93,27489.93,22532.73,22532.73,500],["2016-04-12",24786.0,24786.0,24786.0,24786.0,100],["2016-04-13",27264.6,27264.6,22307.4,27264.6,1200],["2016-04-14",27264.6,27264.6,27264.6,27264.6,0],["2016-04-15",27264.6,27264.6,27264.6,27264.6,0],["2016-04-19",24635.79,29968.53,24635.79,29968.53,200],["2016-04-20",27039.28,27039.28,27039.28,27039.28,1000],["2016-04-21",24335.35,29743.2,24335.35,29743.2,1200],["2016-04-22",26813.95,26813.95,26813.95,26813.95,100],["2016-04-25",25236.66,25236.66,25236.66,25236.66,100],["2016-04-26",27715.26,27715.26,22983.39,22983.39,1200],["2016-04-27",22983.39,22983.39,22983.39,22983.39,0],["2016-04-28",25236.66,25236.66,25236.66,25236.66,100],["2016-04-29",27715.26,27715.26,27715.26,27715.26,100],["2016-05-04",27715.26,27715.26,27715.26,27715.26,0],["2016-05-05",27715.26,27715.26,27715.26,27715.26,0],["2016-05-06",27715.26,27715.26,27715.26,27715.26,0],["2016-05-09",27790.37,27790.37,27790.37,27790.37,200],["2016-05-10",27790.37,27790.37,25011.33,26288.19,500],["2016-05-11",27790.37,27790.37,26288.19,26288.19,400],["2016-05-12",26288.19,28917.0,23659.37,25912.64,6600],["2016-05-13",25537.09,28466.35,25537.09,26137.97,300],["2016-05-16",23584.26,23584.26,23584.26,23584.26,100],["2016-05-17",25934.85,25934.85,25934.85,25934.85,100],["2016-05-18",24289.44,28520.5,24289.44,28520.5,200],["2016-05-19",25699.79,28520.5,25699.79,28520.5,200],["2016-05-20",28520.5,28520.5,28520.5,28520.5,0],["2016-05-23",28520.5,28520.5,28520.5,28520.5,0],["2016-05-24",28520.5,28520.5,28520.5,28520.5,0],["2016-05-25",25699.79,25699.79,25699.79,25699.79,300],["2016-05-26",25699.79,25699.79,25699.79,25699.79,0],["2016-05-27",28207.09,28207.09,28207.09,28207.09,100],["2016-05-30",28207.09,28207.09,28207.09,28207.09,0],["2016-05-31",31027.79,31027.79,31027.79,31027.79,2944],["2016-06-01",31027.79,31027.79,31027.79,31027.79,110],["2016-06-02",31027.79,31027.79,27972.03,27972.03,600],["2016-06-03",30714.38,30714.38,30714.38,30714.38,2578],["2016-06-06",30871.09,30871.09,30871.09,30871.09,536],["2016-06-07",30871.09,33926.86,27815.32,30714.38,6800],["2016-06-08",33770.15,33770.15,33770.15,33770.15,4022],["2016-06-09",33535.09,33848.5,30400.97,30400.97,6100],["2016-06-10",30400.97,30400.97,30400.97,30400.97,0],["2016-06-13",33378.39,33378.39,28990.62,33378.39,500],["2016-06-14",33535.09,33535.09,33535.09,33535.09,130],["2016-06-15",32908.27,35650.62,30244.26,32986.62,512],["2016-06-16",31106.15,31106.15,31106.15,31106.15,100],["2016-06-17",34161.92,34161.92,28050.38,28990.62,3300],["2016-06-20",31889.68,31889.68,31889.68,31889.68,100],["2016-06-21",28833.91,35023.8,28755.56,33691.8,7400],["2016-06-22",34475.33,34475.33,33691.8,33691.8,370],["2016-06-23",31027.79,36434.15,30322.62,33770.15,3800],["2016-06-24",37060.98,37060.98,37060.98,37060.98,20006],["2016-06-27",33378.39,33378.39,33378.39,33378.39,200],["2016-06-28",32203.09,32203.09,32203.09,32203.09,100],["2016-06-29",35415.56,35415.56,35415.56,35415.56,100],["2016-06-30",35415.56,35415.56,35415.56,35415.56,0],["2016-07-01",31889.68,38941.45,31889.68,38941.45,49900],["2016-07-04",39019.8,39098.16,39019.8,39098.16,1100],["2016-07-05",35258.86,35258.86,35258.86,35258.86,3000],["2016-07-06",38784.74,38784.74,38784.74,38784.74,50800],["2016-07-07",38784.74,39960.04,38628.04,39960.04,50970],["2016-07-08",40038.39,41527.1,40038.39,41527.1,62100],["2016-07-11",41527.1,41527.1,41527.1,41527.1,0],["2016-07-12",40351.8,40351.8,40351.8,40351.8,1000],["2016-07-13",40743.57,41135.33,40743.57,41135.33,5700],["2016-07-14",39960.04,41135.33,39960.04,41135.33,10320],["2016-07-15",37296.04,37296.04,37060.98,37060.98,1200],["2016-07-18",33848.5,40743.57,33848.5,40743.57,9910],["2016-07-19",40743.57,42310.63,40743.57,42310.63,14500],["2016-07-20",42310.63,42310.63,42310.63,42310.63,8078],["2016-07-21",42310.63,42310.63,42310.63,42310.63,400],["2016-07-22",42310.63,42310.63,38079.57,38079.57,2500],["2016-07-25",41840.51,41840.51,35337.21,41840.51,1900],["2016-07-26",41840.51,41840.51,41840.51,41840.51,0],["2016-07-27",37687.8,42467.34,37687.8,42467.34,6800],["2016-07-28",43094.16,43094.16,43094.16,43094.16,3400],["2016-07-29",38863.1,38863.1,38863.1,38863.1,100],["2016-08-01",42702.39,42702.39,41605.45,42702.39,13200],["2016-08-02",42702.39,42702.39,42702.39,42702.39,22000],["2016-08-03",42310.63,43485.92,42310.63,43094.16,30600],["2016-08-04",45444.75,45444.75,38941.45,38941.45,200],["2016-08-05",42780.75,42780.75,35415.56,35415.56,900],["2016-08-08",35415.56,35415.56,35415.56,35415.56,0],["2016-08-09",38941.45,38941.45,33300.03,33300.03,400],["2016-08-10",33300.03,33300.03,33300.03,33300.03,0],["2016-08-11",33300.03,33300.03,33300.03,33300.03,0],["2016-08-12",33300.03,33300.03,33300.03,33300.03,0],["2016-08-15",33300.03,33300.03,33300.03,33300.03,0],["2016-08-16",36590.86,36590.86,31341.21,36590.86,300],["2016-08-17",33143.33,33143.33,33143.33,33143.33,110],["2016-08-18",33143.33,33143.33,33143.33,33143.33,0],["2016-08-19",33143.33,33143.33,33143.33,33143.33,0],["2016-08-22",33143.33,33143.33,33143.33,33143.33,0],["2016-08-23",36434.15,36434.15,36434.15,36434.15,100],["2016-08-24",40038.39,40038.39,40038.39,40038.39,100],["2016-08-25",40038.39,40038.39,40038.39,40038.39,0],["2016-08-26",40038.39,40038.39,40038.39,40038.39,0],["2016-08-29",42310.63,42310.63,42310.63,42310.63,4100],["2016-08-30",38079.57,42310.63,38079.57,42310.63,200],["2016-08-31",38079.57,43485.92,38079.57,43485.92,700],["2016-09-01",39176.51,39176.51,39176.51,39176.51,100],["2016-09-05",43094.16,43094.16,36042.39,36042.39,300],["2016-09-06",36042.39,36042.39,36042.39,36042.39,0],["2016-09-07",36042.39,36042.39,36042.39,36042.39,0],["2016-09-08",36042.39,36042.39,36042.39,36042.39,0],["2016-09-09",36042.39,36042.39,36042.39,36042.39,0],["2016-09-12",36042.39,36042.39,36042.39,36042.39,0],["2016-09-13",36042.39,36042.39,36042.39,36042.39,0],["2016-09-14",36042.39,36042.39,36042.39,36042.39,0],["2016-09-15",36042.39,36042.39,36042.39,36042.39,0],["2016-09-16",36042.39,36042.39,36042.39,36042.39,0],["2016-09-19",39646.63,39646.63,39646.63,39646.63,100],["2016-09-20",39960.04,43564.28,35728.98,36199.09,800],["2016-09-21",36199.09,36199.09,36199.09,36199.09,0],["2016-09-22",39803.33,39803.33,39803.33,39803.33,400],["2016-09-23",43720.98,43720.98,36199.09,36199.09,600],["2016-09-26",36199.09,36199.09,36199.09,36199.09,0],["2016-09-27",36199.09,36199.09,36199.09,36199.09,0],["2016-09-28",36199.09,36199.09,36199.09,36199.09,0],["2016-09-29",39803.33,39803.33,36590.86,36590.86,1314],["2016-09-30",40195.1,40195.1,40195.1,40195.1,100],["2016-10-03",36199.09,36199.09,36199.09,36199.09,100],["2016-10-04",36199.09,36199.09,36199.09,36199.09,5000],["2016-10-05",36199.09,36199.09,36199.09,36199.09,105],["2016-10-06",36199.09,36199.09,36199.09,36199.09,0],["2016-10-07",36199.09,36199.09,36199.09,36199.09,0],["2016-10-10",36199.09,36199.09,36199.09,36199.09,35],["2016-10-11",36199.09,36199.09,36199.09,36199.09,0],["2016-10-12",36199.09,36199.09,36199.09,36199.09,0],["2016-10-13",39803.33,39803.33,39803.33,39803.33,100],["2016-10-14",43720.98,43720.98,37296.04,37296.04,1662],["2016-10-17",37296.04,37296.04,37296.04,37296.04,0],["2016-10-18",37296.04,37296.04,37296.04,37296.04,0],["2016-10-19",37296.04,37296.04,37296.04,37296.04,0],["2016-10-20",40978.63,40978.63,37296.04,37296.04,3615],["2016-10-21",37296.04,37296.04,37296.04,37296.04,0],["2016-10-24",37296.04,37296.04,37296.04,37296.04,0],["2016-10-25",40978.63,40978.63,40743.57,40743.57,1026],["2016-10-26",36669.21,36669.21,36669.21,36669.21,107],["2016-10-27",36669.21,36669.21,36669.21,36669.21,0],["2016-10-28",36669.21,36669.21,36669.21,36669.21,0],["2016-10-31",40273.45,40273.45,36747.56,36747.56,400],["2016-11-01",40351.8,40351.8,40351.8,40351.8,100],["2016-11-02",40351.8,40351.8,40351.8,40351.8,0],["2016-11-03",36355.8,36355.8,36355.8,36355.8,100],["2016-11-04",36355.8,36355.8,36355.8,36355.8,0],["2016-11-07",36355.8,36355.8,36355.8,36355.8,0],["2016-11-08",36355.8,36355.8,36355.8,36355.8,0],["2016-11-09",36355.8,36355.8,36355.8,36355.8,0],["2016-11-10",36355.8,36355.8,36355.8,36355.8,0],["2016-11-11",36355.8,36355.8,36355.8,36355.8,78],["2016-11-14",36355.8,36355.8,36355.8,36355.8,0],["2016-11-15",36355.8,36355.8,36355.8,36355.8,0],["2016-11-16",36355.8,36355.8,36355.8,36355.8,0],["2016-11-17",36355.8,36355.8,36355.8,36355.8,0],["2016-11-18",36355.8,36355.8,36355.8,36355.8,0],["2016-11-21",36355.8,36355.8,36355.8,36355.8,11],["2016-11-22",36355.8,36355.8,36355.8,36355.8,0],["2016-11-23",36355.8,36355.8,36355.8,36355.8,0],["2016-11-24",36355.8,36355.8,36355.8,36355.8,0],["2016-11-25",36355.8,36355.8,36355.8,36355.8,11],["2016-11-28",36355.8,36355.8,36355.8,36355.8,0],["2016-11-29",36355.8,36355.8,36355.8,36355.8,0],["2016-11-30",39960.04,39960.04,36747.56,36747.56,200],["2016-12-01",40351.8,40351.8,36747.56,36747.56,200],["2016-12-02",36747.56,36747.56,36747.56,36747.56,0],["2016-12-05",36747.56,36747.56,36747.56,36747.56,0],["2016-12-06",40351.8,40351.8,36825.92,36825.92,200],["2016-12-07",36825.92,36825.92,36825.92,36825.92,0],["2016-12-08",36825.92,36825.92,36825.92,36825.92,11],["2016-12-09",36825.92,36825.92,36825.92,36825.92,0],["2016-12-12",36825.92,36825.92,36825.92,36825.92,0],["2016-12-13",36825.92,36825.92,36825.92,36825.92,0],["2016-12-14",36825.92,36825.92,36825.92,36825.92,0],["2016-12-15",36825.92,36825.92,36825.92,36825.92,0],["2016-12-16",36825.92,36825.92,36825.92,36825.92,0],["2016-12-19",36825.92,36825.92,36825.92,36825.92,14],["2016-12-20",36825.92,36825.92,36825.92,36825.92,0],["2016-12-21",36825.92,36825.92,36825.92,36825.92,0],["2016-12-22",36825.92,36825.92,36825.92,36825.92,0],["2016-12-23",36825.92,36825.92,36825.92,36825.92,0],["2016-12-26",36825.92,36825.92,36825.92,36825.92,0],["2016-12-27",36825.92,36825.92,36825.92,36825.92,0],["2016-12-28",36825.92,36825.92,36825.92,36825.92,0],["2016-12-29",38549.68,38549.68,38549.68,38549.68,200],["2016-12-30",38549.68,38549.68,38549.68,38549.68,400],["2017-01-03",38549.68,38549.68,38549.68,38549.68,0],["2017-01-04",38631.36,38631.36,38631.36,38631.36,300],["2017-01-05",38631.36,38631.36,38631.36,38631.36,0],["2017-01-06",38631.36,38631.36,38631.36,38631.36,0],["2017-01-09",38631.36,38631.36,38631.36,38631.36,0],["2017-01-10",38631.36,38631.36,38631.36,38631.36,0],["2017-01-11",38631.36,38631.36,38631.36,38631.36,10],["2017-01-12",38631.36,38631.36,38631.36,38631.36,0],["2017-01-13",38631.36,38631.36,38631.36,38631.36,0],["2017-01-16",38631.36,38631.36,38631.36,38631.36,0],["2017-01-17",38631.36,38631.36,38631.36,38631.36,0],["2017-01-18",38631.36,38631.36,38631.36,38631.36,0],["2017-01-19",38631.36,38631.36,38631.36,38631.36,0],["2017-01-20",38631.36,38631.36,38631.36,38631.36,0],["2017-01-23",38631.36,38631.36,38631.36,38631.36,0],["2017-01-24",35609.45,38631.36,35609.45,38631.36,16800],["2017-01-25",38713.03,38713.03,38713.03,38713.03,800],["2017-02-02",38713.03,38713.03,38713.03,38713.03,0],["2017-02-03",38713.03,38713.03,38713.03,38713.03,0],["2017-02-06",38713.03,38713.03,38713.03,38713.03,26000],["2017-02-07",38794.7,38794.7,38794.7,38794.7,100],["2017-02-08",38794.7,38794.7,38794.7,38794.7,22800],["2017-02-09",38794.7,38794.7,38794.7,38794.7,24000],["2017-02-10",38794.7,38794.7,38794.7,38794.7,0],["2017-02-13",38794.7,38794.7,38794.7,38794.7,24000],["2017-02-14",38794.7,38794.7,38794.7,38794.7,0],["2017-02-15",38794.7,38794.7,38794.7,38794.7,0],["2017-02-16",38794.7,38794.7,38794.7,38794.7,0],["2017-02-17",38794.7,38794.7,38794.7,38794.7,50],["2017-02-20",38794.7,38794.7,38794.7,38794.7,0],["2017-02-21",38794.7,38794.7,38794.7,38794.7,16],["2017-02-22",38876.38,38876.38,38876.38,38876.38,400],["2017-02-23",38876.38,38876.38,38876.38,38876.38,60],["2017-02-24",38876.38,38876.38,38876.38,38876.38,0],["2017-02-27",38876.38,38876.38,38876.38,38876.38,0],["2017-02-28",42715.01,42715.01,39039.72,39039.72,200],["2017-03-01",39039.72,39039.72,39039.72,39039.72,18],["2017-03-02",42878.36,42878.36,39203.07,39203.07,300],["2017-03-03",42878.36,42878.36,42878.36,42878.36,100],["2017-03-06",47125.36,47125.36,41734.93,41734.93,300],["2017-03-07",41734.93,41734.93,41734.93,41734.93,0],["2017-03-08",38794.7,38794.7,38794.7,38794.7,100],["2017-03-09",42633.34,42633.34,42143.3,42143.3,230],["2017-03-10",42143.3,42143.3,42143.3,42143.3,0],["2017-03-13",38386.34,38386.34,38386.34,38386.34,100],["2017-03-14",38386.34,38386.34,38386.34,38386.34,20],["2017-03-15",38386.34,38386.34,38386.34,38386.34,0],["2017-03-16",38386.34,38386.34,38386.34,38386.34,11],["2017-03-17",38386.34,38386.34,38386.34,38386.34,0],["2017-03-20",38386.34,38386.34,38386.34,38386.34,0],["2017-03-21",42224.97,42224.97,38386.34,38386.34,400],["2017-03-22",42224.97,42224.97,42224.97,42224.97,100],["2017-03-23",42224.97,42224.97,42224.97,42224.97,0],["2017-03-24",42224.97,42224.97,42224.97,42224.97,0],["2017-03-27",46390.3,46390.3,38386.34,38386.34,400],["2017-03-28",38386.34,38386.34,38386.34,38386.34,0],["2017-03-29",38386.34,38386.34,38386.34,38386.34,0],["2017-03-30",38386.34,38386.34,38386.34,38386.34,0],["2017-03-31",42224.97,42224.97,42224.97,42224.97,100],["2017-04-03",38386.34,46390.3,38386.34,38386.34,300],["2017-04-04",38386.34,38386.34,38386.34,38386.34,0],["2017-04-05",38386.34,38386.34,38386.34,38386.34,10],["2017-04-07",38386.34,38386.34,38386.34,38386.34,0],["2017-04-10",38386.34,38386.34,38386.34,38386.34,0],["2017-04-11",38386.34,38386.34,38386.34,38386.34,0],["2017-04-12",38386.34,38386.34,38386.34,38386.34,0],["2017-04-13",42224.97,42224.97,42224.97,42224.97,120],["2017-04-14",46390.3,46390.3,38631.36,38631.36,240],["2017-04-17",38631.36,38631.36,38631.36,38631.36,0],["2017-04-18",38631.36,38631.36,38631.36,38631.36,0],["2017-04-19",38631.36,38631.36,38631.36,38631.36,0],["2017-04-20",38631.36,38631.36,38631.36,38631.36,0],["2017-04-21",38631.36,38631.36,38631.36,38631.36,10],["2017-04-24",38631.36,38631.36,38631.36,38631.36,10],["2017-04-25",38631.36,38631.36,38631.36,38631.36,0],["2017-04-26",38631.36,38631.36,38631.36,38631.36,1300],["2017-04-27",42469.99,42469.99,42469.99,42469.99,110],["2017-04-28",46716.99,46716.99,38631.36,38631.36,700],["2017-05-03",38631.36,38631.36,38631.36,38631.36,0],["2017-05-04",38631.36,38631.36,38631.36,38631.36,0],["2017-05-05",38631.36,38631.36,38631.36,38631.36,0],["2017-05-08",38631.36,38631.36,38631.36,38631.36,10],["2017-05-09",38631.36,38631.36,38631.36,38631.36,0],["2017-05-10",38631.36,38631.36,38631.36,38631.36,0],["2017-05-11",38631.36,38631.36,38631.36,38631.36,0],["2017-05-12",38631.36,38631.36,38631.36,38631.36,0],["2017-05-15",38631.36,38631.36,38631.36,38631.36,0],["2017-05-16",38631.36,38631.36,38631.36,38631.36,0],["2017-05-17",38631.36,38631.36,38631.36,38631.36,0],["2017-05-18",38631.36,38631.36,38631.36,38631.36,0],["2017-05-19",38631.36,38631.36,38631.36,38631.36,8],["2017-05-22",42486.11,42486.11,42486.11,42486.11,804],["2017-05-23",42486.11,42486.11,42486.11,42486.11,0],["2017-05-24",46676.07,46676.07,46676.07,46676.07,2320],["2017-05-25",46676.07,46676.07,46676.07,46676.07,0],["2017-05-26",51285.01,51285.01,51285.01,51285.01,27100],["2017-05-29",56396.75,56396.75,48603.44,48603.44,3800],["2017-05-30",53463.79,53463.79,47765.45,53463.79,1406],["2017-05-31",58743.13,58743.13,49441.43,49441.43,9210],["2017-06-01",54385.58,54385.58,54385.58,54385.58,100],["2017-06-02",59748.72,59748.72,59748.72,59748.72,1400],["2017-06-05",53798.98,65698.45,53798.98,56731.95,5000],["2017-06-06",62346.49,62346.49,59078.32,59078.32,1600],["2017-06-07",58659.33,58659.33,58659.33,58659.33,7000],["2017-06-08",58659.33,58659.33,58659.33,58659.33,4200],["2017-06-09",58659.33,64525.26,58659.33,58659.33,1260],["2017-06-12",64525.26,64525.26,58659.33,58659.33,2100],["2017-06-13",58659.33,64525.26,58659.33,61257.1,9900],["2017-06-14",61257.1,67374.43,61257.1,61257.1,3700],["2017-06-15",61257.1,61257.1,61257.1,61257.1,0],["2017-06-16",55307.37,65782.25,55307.37,59497.32,10800],["2017-06-19",65447.05,65447.05,59497.32,59497.32,2100],["2017-06-20",65447.05,65447.05,58659.33,58659.33,5100],["2017-06-21",58659.33,58659.33,58659.33,58659.33,0],["2017-06-22",58659.33,58659.33,58659.33,58659.33,0],["2017-06-23",58659.33,58659.33,58659.33,58659.33,512],["2017-06-26",58659.33,58659.33,56983.35,56983.35,357],["2017-06-27",56983.35,56983.35,56983.35,56983.35,57],["2017-06-28",56564.35,56564.35,56564.35,56564.35,100],["2017-06-29",56564.35,56564.35,56564.35,56564.35,0],["2017-06-30",56564.35,56564.35,54469.38,54469.38,200],["2017-07-03",59497.32,59497.32,53631.39,53631.39,206],["2017-07-04",51117.41,51117.41,51117.41,51117.41,100],["2017-07-05",51117.41,51117.41,51117.41,51117.41,0],["2017-07-06",51117.41,56229.16,50279.42,50279.42,500],["2017-07-07",50530.82,50530.82,50530.82,50530.82,100],["2017-07-10",50530.82,50530.82,50530.82,50530.82,90],["2017-07-11",50530.82,50530.82,50530.82,50530.82,0],["2017-07-12",55558.76,55558.76,50782.22,50782.22,210],["2017-07-13",50782.22,50782.22,50782.22,50782.22,0],["2017-07-14",50782.22,50782.22,50782.22,50782.22,0],["2017-07-17",55810.16,55810.16,50949.82,50949.82,200],["2017-07-18",50949.82,50949.82,50949.82,50949.82,0],["2017-07-19",50949.82,50949.82,50949.82,50949.82,0],["2017-07-20",50363.22,50363.22,50363.22,50363.22,350],["2017-07-21",50363.22,50363.22,50363.22,50363.22,0],["2017-07-24",50363.22,50363.22,50363.22,50363.22,0],["2017-07-25",50363.22,50363.22,50363.22,50363.22,0],["2017-07-26",50363.22,50363.22,50363.22,50363.22,0],["2017-07-27",50363.22,50363.22,50363.22,50363.22,96],["2017-07-28",50363.22,50363.22,50363.22,50363.22,10],["2017-07-31",55391.17,55391.17,51201.21,51201.21,454],["2017-08-01",56312.95,56312.95,51704.01,51704.01,200],["2017-08-02",51704.01,51704.01,51704.01,51704.01,170],["2017-08-03",56815.75,56815.75,51704.01,51704.01,300],["2017-08-04",51704.01,51704.01,51704.01,51704.01,0],["2017-08-07",56815.75,56815.75,51871.61,51871.61,200],["2017-08-08",51871.61,51871.61,51871.61,51871.61,105],["2017-08-09",51955.4,51955.4,51955.4,51955.4,170],["2017-08-10",51955.4,51955.4,51955.4,51955.4,20],["2017-08-11",57150.94,57150.94,52039.2,52039.2,200],["2017-08-14",57234.74,57234.74,57234.74,57234.74,100],["2017-08-15",53296.19,62849.28,53296.19,53379.99,731],["2017-08-16",53379.99,53379.99,53379.99,53379.99,0],["2017-08-17",53379.99,53379.99,53379.99,53379.99,0],["2017-08-18",58659.33,58659.33,53296.19,53296.19,200],["2017-08-21",53296.19,53296.19,53296.19,53296.19,0],["2017-08-22",53296.19,53296.19,53296.19,53296.19,0],["2017-08-23",53296.19,53296.19,53296.19,53296.19,0],["2017-08-24",53296.19,53296.19,53296.19,53296.19,0],["2017-08-25",48268.25,48268.25,48268.25,48268.25,100],["2017-08-28",48268.25,48268.25,48268.25,48268.25,0],["2017-08-29",48268.25,48268.25,48268.25,48268.25,0],["2017-08-30",48268.25,48268.25,48268.25,48268.25,0],["2017-08-31",48268.25,48268.25,48268.25,48268.25,0],["2017-09-01",48268.25,48268.25,48268.25,48268.25,0],["2017-09-05",44413.49,53044.79,44413.49,47765.45,11300],["2017-09-06",47765.45,47765.45,47765.45,47765.45,0],["2017-09-07",47765.45,47765.45,47765.45,47765.45,0],["2017-09-08",47765.45,47765.45,47765.45,47765.45,0],["2017-09-11",47765.45,47765.45,47765.45,47765.45,0],["2017-09-12",47849.25,47849.25,47849.25,47849.25,6800],["2017-09-13",47849.25,47849.25,47849.25,47849.25,0],["2017-09-14",47849.25,47849.25,47849.25,47849.25,0],["2017-09-15",47849.25,47849.25,47849.25,47849.25,6],["2017-09-18",47849.25,47849.25,47849.25,47849.25,0],["2017-09-19",47849.25,47849.25,47849.25,47849.25,0],["2017-09-20",43072.71,43072.71,43072.71,43072.71,126],["2017-09-21",43072.71,43072.71,43072.71,43072.71,8],["2017-09-22",43072.71,43072.71,43072.71,43072.71,0],["2017-09-25",47346.46,47346.46,43156.51,43156.51,1300],["2017-09-26",43156.51,43156.51,43156.51,43156.51,0],["2017-09-27",47430.26,47430.26,43156.51,43156.51,1500],["2017-09-28",43156.51,43156.51,43156.51,43156.51,12],["2017-09-29",43156.51,43156.51,43156.51,43156.51,0],["2017-10-02",43156.51,43156.51,43156.51,43156.51,0],["2017-10-03",43156.51,43156.51,43156.51,43156.51,0],["2017-10-04",43156.51,43156.51,43156.51,43156.51,1000],["2017-10-05",47430.26,47430.26,43156.51,43156.51,900],["2017-10-06",43156.51,43156.51,43156.51,43156.51,0],["2017-10-09",43156.51,43156.51,43156.51,43156.51,800],["2017-10-10",43156.51,43156.51,43156.51,43156.51,0],["2017-10-11",43156.51,43156.51,43156.51,43156.51,0],["2017-10-12",43156.51,43156.51,43156.51,43156.51,30],["2017-10-13",43156.51,43156.51,43156.51,43156.51,0],["2017-10-16",43156.51,43156.51,43156.51,43156.51,0],["2017-10-17",43156.51,43156.51,43156.51,43156.51,0],["2017-10-18",43156.51,43156.51,43156.51,43156.51,6],["2017-10-19",43156.51,43156.51,43156.51,43156.51,0],["2017-10-20",43156.51,43156.51,43156.51,43156.51,0],["2017-10-23",43156.51,43156.51,43156.51,43156.51,0],["2017-10-24",43156.51,43156.51,43156.51,43156.51,16],["2017-10-25",43156.51,43156.51,43156.51,43156.51,0],["2017-10-26",43156.51,43156.51,43156.51,43156.51,0],["2017-10-27",43156.51,43156.51,43156.51,43156.51,0],["2017-10-30",43156.51,43156.51,43156.51,43156.51,30],["2017-10-31",43156.51,43156.51,43156.51,43156.51,0],["2017-11-01",43156.51,43156.51,43156.51,43156.51,0],["2017-11-02",43156.51,43156.51,43156.51,43156.51,0],["2017-11-03",43156.51,43156.51,43156.51,43156.51,0],["2017-11-06",43156.51,43156.51,43156.51,43156.51,0],["2017-11-07",43156.51,43156.51,43156.51,43156.51,0],["2017-11-08",43156.51,43156.51,43156.51,43156.51,0],["2017-11-09",43156.51,43156.51,43156.51,43156.51,0],["2017-11-10",43156.51,43156.51,43156.51,43156.51,0],["2017-11-13",43156.51,43156.51,43156.51,43156.51,0],["2017-11-14",42737.51,42737.51,42737.51,42737.51,100],["2017-11-15",42737.51,42737.51,42737.51,42737.51,0],["2017-11-16",42737.51,42737.51,42737.51,42737.51,0],["2017-11-17",42737.51,42737.51,42737.51,42737.51,0],["2017-11-20",42737.51,42737.51,42737.51,42737.51,0],["2017-11-21",42737.51,42737.51,42737.51,42737.51,0],["2017-11-22",42737.51,42737.51,42737.51,42737.51,0],["2017-11-23",42737.51,42737.51,42737.51,42737.51,0],["2017-11-24",42737.51,42737.51,42737.51,42737.51,0],["2017-11-27",42737.51,42737.51,42737.51,42737.51,0],["2017-11-28",38547.56,38547.56,38547.56,38547.56,198],["2017-11-29",42402.31,42402.31,42402.31,42402.31,400],["2017-11-30",42402.31,42402.31,42402.31,42402.31,0],["2017-12-01",46592.27,46592.27,45335.28,45335.28,2100],["2017-12-04",49860.43,49860.43,49860.43,49860.43,100],["2017-12-05",54804.57,54804.57,51201.21,51201.21,502],["2017-12-06",56312.95,56312.95,53715.18,53715.18,300],["2017-12-07",53631.39,59078.32,52877.19,52877.19,400],["2017-12-08",58156.53,58156.53,53715.18,53715.18,507],["2017-12-11",53715.18,53715.18,53715.18,53715.18,0],["2017-12-12",59078.32,59078.32,53715.18,53715.18,200],["2017-12-13",53715.18,53715.18,53715.18,53715.18,67],["2017-12-14",48771.04,48771.04,48771.04,48771.04,100],["2017-12-15",48771.04,48771.04,48771.04,48771.04,50],["2017-12-18",48771.04,48771.04,48771.04,48771.04,0],["2017-12-19",53631.39,53631.39,43910.7,43910.7,1400],["2017-12-20",48268.25,48268.25,43910.7,43910.7,200],["2017-12-21",43910.7,43910.7,43910.7,43910.7,0],["2017-12-22",48268.25,48268.25,48268.25,48268.25,200],["2017-12-25",53044.79,53044.79,43491.7,43491.7,410],["2017-12-26",43491.7,43491.7,43491.7,43491.7,2],["2017-12-27",43491.7,43491.7,43491.7,43491.7,73],["2017-12-28",43491.7,43491.7,43491.7,43491.7,0],["2017-12-29",43491.7,43491.7,43491.7,43491.7,0],["2018-01-02",43491.7,43491.7,43491.7,43491.7,0],["2018-01-03",43491.7,43491.7,43491.7,43491.7,58],["2018-01-04",43491.7,43491.7,43491.7,43491.7,0],["2018-01-05",47762.43,47762.43,43666.02,43666.02,400],["2018-01-08",43666.02,43666.02,43666.02,43666.02,0],["2018-01-09",48023.9,48023.9,48023.9,48023.9,100],["2018-01-10",52817.58,52817.58,52381.79,52381.79,218],["2018-01-11",57611.25,57611.25,52381.79,57611.25,1114],["2018-01-12",61881.98,63363.66,55432.31,55432.31,500],["2018-01-15",60923.25,60923.25,56739.67,56739.67,400],["2018-01-16",62404.93,62404.93,52294.63,52294.63,412],["2018-01-17",57524.09,57524.09,52381.79,52381.79,400],["2018-01-18",52381.79,52381.79,52381.79,52381.79,7],["2018-01-19",52381.79,52381.79,52381.79,52381.79,50],["2018-01-22",52381.79,52381.79,52381.79,52381.79,0],["2018-01-23",52381.79,52381.79,52381.79,52381.79,0],["2018-01-24",52381.79,52381.79,52381.79,52381.79,0],["2018-01-25",52381.79,52381.79,52381.79,52381.79,0],["2018-01-26",57611.25,57611.25,51423.05,51423.05,260],["2018-01-29",51423.05,51423.05,51423.05,51423.05,0],["2018-01-30",51423.05,51423.05,51423.05,51423.05,0],["2018-01-31",51423.05,51423.05,51423.05,51423.05,0],["2018-02-01",51423.05,51423.05,51423.05,51423.05,0],["2018-02-02",51423.05,51423.05,51423.05,51423.05,0],["2018-02-05",51423.05,51423.05,51423.05,51423.05,20],["2018-02-06",51423.05,51423.05,51423.05,51423.05,70],["2018-02-07",51423.05,51423.05,51423.05,51423.05,0],["2018-02-08",56565.36,56565.36,56565.36,56565.36,100],["2018-02-09",62143.45,62143.45,56303.89,56303.89,300],["2018-02-12",56303.89,56303.89,56303.89,56303.89,0],["2018-02-13",61881.98,61881.98,51423.05,51423.05,200],["2018-02-21",51423.05,51423.05,51423.05,51423.05,0],["2018-02-22",51423.05,51423.05,51423.05,51423.05,0],["2018-02-23",51423.05,51423.05,51423.05,51423.05,0],["2018-02-26",51423.05,51423.05,51423.05,51423.05,0],["2018-02-27",51423.05,51423.05,51423.05,51423.05,0],["2018-02-28",51423.05,51423.05,51423.05,51423.05,0],["2018-03-01",51423.05,51423.05,51423.05,51423.05,0],["2018-03-02",51423.05,51423.05,51423.05,51423.05,0],["2018-03-05",51423.05,51423.05,51423.05,51423.05,0],["2018-03-06",51423.05,51423.05,51423.05,51423.05,0],["2018-03-07",51423.05,51423.05,51423.05,51423.05,0],["2018-03-08",51423.05,51423.05,51423.05,51423.05,32],["2018-03-09",51423.05,51423.05,51423.05,51423.05,0],["2018-03-12",51423.05,51423.05,51423.05,51423.05,0],["2018-03-13",51423.05,51423.05,51423.05,51423.05,0],["2018-03-14",51423.05,51423.05,51423.05,51423.05,17],["2018-03-15",51423.05,51423.05,51423.05,51423.05,0],["2018-03-16",51423.05,51423.05,51423.05,51423.05,0],["2018-03-19",56565.36,56565.36,56565.36,56565.36,100],["2018-03-20",56565.36,56565.36,56565.36,56565.36,0],["2018-03-21",62143.45,62143.45,62143.45,62143.45,200],["2018-03-22",68331.65,68331.65,68331.65,68331.65,300],["2018-03-23",75129.95,75129.95,68854.6,68854.6,2100],["2018-03-26",75740.06,75740.06,75740.06,75740.06,100],["2018-03-27",83235.62,83235.62,83235.62,83235.62,100],["2018-03-28",83235.62,83235.62,83235.62,83235.62,0],["2018-03-29",83235.62,83235.62,83235.62,83235.62,0],["2018-03-30",83235.62,83235.62,83235.62,83235.62,0],["2018-04-02",83235.62,83235.62,83235.62,83235.62,0],["2018-04-03",77570.37,77570.37,77570.37,77570.37,3406],["2018-04-04",77570.37,77570.37,77570.37,77570.37,0],["2018-04-05",77134.58,77134.58,77134.58,77134.58,4000],["2018-04-06",77134.58,77134.58,77134.58,77134.58,0],["2018-04-09",77134.58,77134.58,77134.58,77134.58,2200],["2018-04-10",76698.79,76698.79,76698.79,76698.79,100],["2018-04-11",76698.79,76698.79,76698.79,76698.79,57741],["2018-04-12",76698.79,76698.79,76263.0,76263.0,200],["2018-04-13",76263.0,76263.0,76263.0,76263.0,0],["2018-04-16",68680.28,69290.39,68680.28,69290.39,200],["2018-04-17",69290.39,69290.39,69290.39,69290.39,0],["2018-04-18",76175.85,76175.85,76175.85,76175.85,100],["2018-04-19",76175.85,76175.85,76175.85,76175.85,0],["2018-04-20",76175.85,76175.85,76175.85,76175.85,0],["2018-04-23",76175.85,76175.85,76175.85,76175.85,0],["2018-04-24",76175.85,76175.85,76175.85,76175.85,0],["2018-04-26",76175.85,76175.85,76175.85,76175.85,0],["2018-04-27",76175.85,76175.85,76175.85,76175.85,0],["2018-05-02",83758.57,83758.57,83671.41,83671.41,400],["2018-05-03",83671.41,83671.41,83671.41,83671.41,0],["2018-05-04",83671.41,83671.41,83671.41,83671.41,0],["2018-05-07",83671.41,83671.41,83671.41,83671.41,0],["2018-05-08",83671.41,83671.41,83671.41,83671.41,0],["2018-05-09",76698.79,76698.79,76698.79,76698.79,700],["2018-05-10",74955.64,76698.79,74955.64,76698.79,7200],["2018-05-11",83671.41,83671.41,83671.41,83671.41,100],["2018-05-14",83671.41,83671.41,83671.41,83671.41,0],["2018-05-15",75304.27,75304.27,75304.27,75304.27,100],["2018-05-16",67808.71,67808.71,67808.71,67808.71,100],["2018-05-17",61054.48,61054.48,61054.48,61054.48,200],["2018-05-18",55100.11,55100.11,55100.11,55100.11,100],["2018-05-21",55100.11,55100.11,55100.11,55100.11,0],["2018-05-22",55100.11,55100.11,55100.11,55100.11,0],["2018-05-23",49767.85,49767.85,49767.85,49767.85,100],["2018-05-24",48879.13,54744.63,48879.13,49856.72,18400],["2018-05-25",46213.0,46213.0,46213.0,46213.0,51000],["2018-05-28",46213.0,46213.0,46213.0,46213.0,349037],["2018-05-29",46213.0,46213.0,46213.0,46213.0,55000],["2018-05-30",46213.0,46213.0,46213.0,46213.0,25000],["2018-05-31",48701.39,48701.39,48701.39,48701.39,61001],["2018-06-01",53500.43,53500.43,53500.43,53500.43,24000],["2018-06-04",53411.56,56699.8,53411.56,56699.8,13000],["2018-06-05",51100.91,62298.68,51100.91,62298.68,1800],["2018-06-06",68519.66,68519.66,63098.52,63098.52,1400],["2018-06-07",63098.52,63098.52,63098.52,63098.52,0],["2018-06-08",63098.52,63098.52,63098.52,63098.52,0],["2018-06-11",63098.52,63098.52,63098.52,63098.52,0],["2018-06-12",63098.52,63098.52,63098.52,63098.52,0],["2018-06-13",64964.81,64964.81,64964.81,64964.81,100],["2018-06-14",64964.81,64964.81,64964.81,64964.81,0],["2018-06-15",64964.81,64964.81,64964.81,64964.81,93600],["2018-06-18",64964.81,64964.81,64964.81,64964.81,0],["2018-06-19",62209.81,62209.81,62209.81,62209.81,600],["2018-06-20",66653.36,66653.36,66653.36,66653.36,2000],["2018-06-21",66653.36,66653.36,66653.36,66653.36,0],["2018-06-22",66653.36,66653.36,66653.36,66653.36,0],["2018-06-25",66653.36,66653.36,66653.36,66653.36,0],["2018-06-26",66653.36,66653.36,66653.36,66653.36,0],["2018-06-27",66653.36,66653.36,66653.36,66653.36,0],["2018-06-28",66653.36,66653.36,66653.36,66653.36,0],["2018-06-29",66653.36,66653.36,66653.36,66653.36,0],["2018-07-02",66653.36,66653.36,66653.36,66653.36,0],["2018-07-03",66653.36,66653.36,66653.36,66653.36,0],["2018-07-04",66653.36,66653.36,66653.36,66653.36,0],["2018-07-05",62209.81,62209.81,62209.81,62209.81,1200],["2018-07-06",62209.81,62209.81,62209.81,62209.81,0],["2018-07-09",68430.79,68430.79,68430.79,68430.79,400],["2018-07-10",68430.79,68430.79,68430.79,68430.79,0],["2018-07-11",74651.77,74651.77,74651.77,74651.77,100],["2018-07-12",79984.04,79984.04,79984.04,79984.04,4600],["2018-07-13",79984.04,79984.04,79984.04,79984.04,0],["2018-07-16",79984.04,79984.04,79984.04,79984.04,0],["2018-07-17",79984.04,79984.04,79984.04,79984.04,0],["2018-07-18",79984.04,79984.04,79984.04,79984.04,0],["2018-07-19",79984.04,79984.04,79984.04,79984.04,300],["2018-07-20",79984.04,79984.04,79984.04,79984.04,1000],["2018-07-23",79984.04,79984.04,79984.04,79984.04,0],["2018-07-24",79984.04,79984.04,79984.04,79984.04,0],["2018-07-25",79984.04,79984.04,79984.04,79984.04,0],["2018-07-26",79984.04,79984.04,79984.04,79984.04,0],["2018-07-27",79984.04,79984.04,79984.04,79984.04,0],["2018-07-30",79984.04,79984.04,79984.04,79984.04,0],["2018-07-31",79984.04,79984.04,79984.04,79984.04,0],["2018-08-01",79984.04,79984.04,79984.04,79984.04,300],["2018-08-02",79984.04,79984.04,79984.04,79984.04,0],["2018-08-03",79984.04,79984.04,79984.04,79984.04,0],["2018-08-06",79984.04,79984.04,79984.04,79984.04,0],["2018-08-07",79984.04,79984.04,79984.04,79984.04,0],["2018-08-08",79984.04,79984.04,79984.04,79984.04,0],["2018-08-09",79984.04,79984.04,79984.04,79984.04,400],["2018-08-10",79984.04,79984.04,79984.04,79984.04,0],["2018-08-13",79984.04,79984.04,79984.04,79984.04,0],["2018-08-14",79984.04,79984.04,79984.04,79984.04,0],["2018-08-15",79984.04,79984.04,79984.04,79984.04,500],["2018-08-16",79984.04,79984.04,79984.04,79984.04,0],["2018-08-17",79984.04,79984.04,79984.04,79984.04,0],["2018-08-20",79984.04,79984.04,79984.04,79984.04,1000],["2018-08-21",79984.04,79984.04,79984.04,79984.04,1000],["2018-08-22",79984.04,79984.04,79984.04,79984.04,0],["2018-08-23",79984.04,79984.04,79984.04,79984.04,0],["2018-08-24",79984.04,79984.04,79984.04,79984.04,0],["2018-08-27",79984.04,79984.04,79095.33,79095.33,4900],["2018-08-28",79095.33,79095.33,79095.33,79095.33,3000],["2018-08-29",77762.26,77762.26,77762.26,77762.26,100],["2018-08-30",77317.9,77317.9,77317.9,77317.9,100],["2018-08-31",77317.9,77317.9,77317.9,77317.9,0],["2018-09-04",77317.9,77317.9,77317.9,77317.9,0],["2018-09-05",77317.9,77317.9,77317.9,77317.9,0],["2018-09-06",77317.9,77317.9,77317.9,77317.9,0],["2018-09-07",77317.9,77317.9,77317.9,77317.9,0],["2018-09-10",76429.19,76429.19,76429.19,76429.19,300],["2018-09-11",76429.19,76429.19,76429.19,76429.19,600],["2018-09-12",75984.84,75984.84,75984.84,75984.84,200],["2018-09-13",75540.48,75540.48,75540.48,75540.48,200],["2018-09-14",75540.48,75540.48,75540.48,75540.48,600],["2018-09-17",75540.48,75540.48,75540.48,75540.48,0],["2018-09-18",75540.48,75540.48,75540.48,75540.48,0],["2018-09-19",75540.48,75540.48,75540.48,75540.48,0],["2018-09-20",75540.48,75540.48,75540.48,75540.48,0],["2018-09-21",75540.48,75540.48,75540.48,75540.48,0],["2018-09-24",75540.48,75540.48,75540.48,75540.48,0],["2018-09-25",75540.48,75540.48,75540.48,75540.48,0],["2018-09-26",75540.48,75540.48,75540.48,75540.48,0],["2018-09-27",75540.48,75540.48,75540.48,75540.48,0],["2018-09-28",75540.48,75540.48,75540.48,75540.48,0],["2018-10-01",75540.48,75540.48,75540.48,75540.48,0],["2018-10-02",75540.48,75540.48,75540.48,75540.48,0],["2018-10-03",75540.48,75540.48,75540.48,75540.48,0],["2018-10-04",75540.48,75540.48,75540.48,75540.48,0],["2018-10-05",75540.48,75540.48,75540.48,75540.48,0],["2018-10-08",75540.48,75540.48,75540.48,75540.48,0],["2018-10-09",75540.48,75540.48,75540.48,75540.48,0],["2018-10-10",75540.48,75540.48,75540.48,75540.48,0],["2018-10-11",75540.48,75540.48,75540.48,75540.48,0],["2018-10-12",75540.48,75540.48,75540.48,75540.48,0],["2018-10-15",75540.48,75540.48,75540.48,75540.48,0],["2018-10-16",75540.48,75540.48,75540.48,75540.48,0],["2018-10-17",75540.48,75540.48,75540.48,75540.48,0],["2018-10-18",75540.48,75540.48,75540.48,75540.48,0],["2018-10-19",75540.48,75540.48,75540.48,75540.48,0],["2018-10-22",75540.48,75540.48,75540.48,75540.48,0],["2018-10-23",75540.48,75540.48,75540.48,75540.48,0],["2018-10-24",75540.48,75540.48,75540.48,75540.48,0],["2018-10-25",75540.48,75540.48,75540.48,75540.48,0],["2018-10-26",75540.48,75540.48,75540.48,75540.48,0],["2018-10-29",75540.48,75540.48,75540.48,75540.48,0],["2018-10-30",75540.48,75540.48,75540.48,75540.48,0],["2018-10-31",75540.48,75540.48,75540.48,75540.48,0],["2018-11-01",75540.48,75540.48,75540.48,75540.48,0],["2018-11-02",75540.48,75540.48,75540.48,75540.48,0],["2018-11-05",75540.48,75540.48,75540.48,75540.48,0],["2018-11-06",75540.48,75540.48,75540.48,75540.48,0],["2018-11-07",75540.48,75540.48,75540.48,75540.48,0],["2018-11-08",70652.57,70652.57,70652.57,70652.57,100],["2018-11-09",70652.57,70652.57,70652.57,70652.57,0],["2018-11-12",70652.57,70652.57,70652.57,70652.57,0],["2018-11-13",70652.57,70652.57,70652.57,70652.57,0],["2018-11-14",70652.57,70652.57,70652.57,70652.57,0],["2018-11-15",70652.57,70652.57,70652.57,70652.57,0],["2018-11-16",65942.39,65942.39,65942.39,65942.39,100],["2018-11-19",65942.39,65942.39,65942.39,65942.39,0],["2018-11-20",65942.39,65942.39,65942.39,65942.39,0],["2018-11-21",65942.39,65942.39,65942.39,65942.39,0],["2018-11-22",65942.39,65942.39,65942.39,65942.39,0],["2018-11-23",65942.39,65942.39,65942.39,65942.39,0],["2018-11-26",65942.39,65942.39,65942.39,65942.39,0],["2018-11-27",65942.39,65942.39,65942.39,65942.39,0],["2018-11-28",65942.39,65942.39,65942.39,65942.39,0],["2018-11-29",65942.39,65942.39,65942.39,65942.39,0],["2018-11-30",63311.96,63311.96,63311.96,63311.96,100],["2018-12-03",63311.96,63311.96,63311.96,63311.96,0],["2018-12-04",60046.58,60046.58,60046.58,60046.58,100],["2018-12-05",60046.58,60046.58,60046.58,60046.58,0],["2018-12-06",60046.58,60046.58,60046.58,60046.58,0],["2018-12-07",60046.58,60046.58,60046.58,60046.58,0],["2018-12-10",60046.58,60046.58,60046.58,60046.58,0],["2018-12-11",60046.58,60046.58,60046.58,60046.58,0],["2018-12-12",60046.58,60046.58,60046.58,60046.58,0],["2018-12-13",60046.58,60046.58,60046.58,60046.58,0],["2018-12-14",60046.58,60046.58,60046.58,60046.58,0],["2018-12-17",60046.58,60046.58,60046.58,60046.58,0],["2018-12-18",60046.58,60046.58,60046.58,60046.58,0],["2018-12-19",60046.58,60046.58,60046.58,60046.58,0],["2018-12-20",60046.58,60046.58,60046.58,60046.58,0],["2018-12-21",60046.58,60046.58,60046.58,60046.58,10],["2018-12-24",60046.58,60046.58,60046.58,60046.58,0],["2018-12-25",60046.58,60046.58,60046.58,60046.58,0],["2018-12-26",60046.58,60046.58,60046.58,60046.58,0],["2018-12-27",60046.58,60046.58,60046.58,60046.58,0],["2018-12-28",60046.58,60046.58,60046.58,60046.58,0],["2019-01-02",60046.58,60046.58,60046.58,60046.58,0],["2019-01-03",60046.58,60046.58,60046.58,60046.58,0],["2019-01-04",60046.58,60046.58,60046.58,60046.58,0],["2019-01-07",60046.58,60046.58,60046.58,60046.58,0],["2019-01-08",60046.58,60046.58,60046.58,60046.58,0],["2019-01-09",60046.58,60046.58,60046.58,60046.58,0],["2019-01-10",60046.58,60046.58,60046.58,60046.58,0],["2019-01-11",60046.58,60046.58,60046.58,60046.58,0],["2019-01-14",60046.58,60046.58,60046.58,60046.58,0],["2019-01-15",60046.58,60046.58,60046.58,60046.58,0],["2019-01-16",60046.58,60046.58,60046.58,60046.58,0],["2019-01-17",60046.58,60046.58,60046.58,60046.58,0],["2019-01-18",60046.58,60046.58,60046.58,60046.58,0],["2019-01-21",60046.58,60046.58,60046.58,60046.58,0],["2019-01-22",60046.58,60046.58,60046.58,60046.58,0],["2019-01-23",60046.58,60046.58,60046.58,60046.58,0],["2019-01-24",60046.58,60046.58,60046.58,60046.58,0],["2019-01-25",65851.69,65851.69,65851.69,65851.69,400],["2019-01-28",72291.73,72291.73,72291.73,72291.73,100],["2019-01-29",72291.73,72291.73,72291.73,72291.73,0],["2019-01-30",72291.73,72291.73,72291.73,72291.73,0],["2019-01-31",72291.73,72291.73,72291.73,72291.73,0],["2019-02-01",78913.18,78913.18,78913.18,78913.18,500],["2019-02-11",78913.18,78913.18,78913.18,78913.18,0],["2019-02-12",78913.18,78913.18,78913.18,78913.18,0],["2019-02-13",78913.18,78913.18,78913.18,78913.18,0],["2019-02-14",78913.18,78913.18,78913.18,78913.18,0],["2019-02-15",86623.09,86623.09,84355.47,84355.47,200],["2019-02-18",84355.47,84355.47,84355.47,84355.47,0],["2019-02-19",84355.47,84355.47,84355.47,84355.47,0],["2019-02-20",90704.81,90704.81,90704.81,90704.81,100],["2019-02-21",90704.81,90704.81,90704.81,90704.81,0],["2019-02-22",90704.81,90704.81,90704.81,90704.81,0],["2019-02-25",87076.61,88890.71,87076.61,88890.71,400],["2019-02-26",88890.71,88890.71,88890.71,88890.71,0],["2019-02-27",88890.71,88890.71,88890.71,88890.71,0],["2019-02-28",88890.71,88890.71,88890.71,88890.71,0],["2019-03-01",88890.71,88890.71,88890.71,88890.71,0],["2019-03-04",88890.71,88890.71,88890.71,88890.71,0],["2019-03-05",87802.25,87802.25,87802.25,87802.25,200],["2019-03-06",87802.25,87802.25,87802.25,87802.25,0],["2019-03-07",87802.25,87802.25,87802.25,87802.25,0],["2019-03-08",87802.25,87802.25,87802.25,87802.25,0],["2019-03-11",87802.25,87802.25,87802.25,87802.25,0],["2019-03-12",87802.25,87802.25,87802.25,87802.25,0],["2019-03-13",87802.25,87802.25,87802.25,87802.25,0],["2019-03-14",81634.33,87620.84,81634.33,87620.84,900],["2019-03-15",87620.84,87620.84,87620.84,87620.84,0],["2019-03-18",87620.84,87620.84,87620.84,87620.84,0],["2019-03-19",87620.84,87620.84,87620.84,87620.84,0],["2019-03-20",79820.23,87620.84,79820.23,87620.84,5100],["2019-03-21",87620.84,87620.84,87620.84,87620.84,0],["2019-03-22",87620.84,87620.84,87620.84,87620.84,0],["2019-03-25",96328.51,96328.51,96328.51,96328.51,100],["2019-03-26",96328.51,96328.51,96328.51,96328.51,0],["2019-03-27",96328.51,96328.51,96328.51,96328.51,0],["2019-03-28",96328.51,96328.51,96328.51,96328.51,0],["2019-03-29",96328.51,96328.51,96328.51,96328.51,0],["2019-04-01",96328.51,96328.51,96328.51,96328.51,0],["2019-04-02",96328.51,96328.51,96328.51,96328.51,0],["2019-04-03",96328.51,96328.51,96328.51,96328.51,0],["2019-04-04",96328.51,96328.51,96328.51,96328.51,0],["2019-04-05",96328.51,96328.51,96328.51,96328.51,0],["2019-04-08",96328.51,96328.51,96328.51,96328.51,0],["2019-04-09",96328.51,96328.51,96328.51,96328.51,0],["2019-04-10",96328.51,96328.51,96328.51,96328.51,0],["2019-04-11",96328.51,96328.51,96328.51,96328.51,0],["2019-04-12",96328.51,96328.51,96328.51,96328.51,0],["2019-04-16",96328.51,96328.51,96328.51,96328.51,0],["2019-04-17",96328.51,96328.51,96328.51,96328.51,0],["2019-04-18",96328.51,96328.51,96328.51,96328.51,0],["2019-04-19",96328.51,96328.51,96328.51,96328.51,0],["2019-04-22",96328.51,96328.51,96328.51,96328.51,0],["2019-04-23",96604.52,96604.52,96604.52,96604.52,200],["2019-04-24",96604.52,96604.52,96604.52,96604.52,0],["2019-04-25",96604.52,96604.52,96604.52,96604.52,0],["2019-04-26",96604.52,96604.52,96604.52,96604.52,0],["2019-05-02",96604.52,96604.52,96604.52,96604.52,0],["2019-05-03",96604.52,96604.52,96604.52,96604.52,0],["2019-05-06",96604.52,96604.52,96604.52,96604.52,0],["2019-05-07",96604.52,96604.52,96604.52,96604.52,0],["2019-05-08",96604.52,96604.52,96604.52,96604.52,0],["2019-05-09",96604.52,96604.52,96604.52,96604.52,0],["2019-05-10",96604.52,96604.52,96604.52,96604.52,0],["2019-05-13",96604.52,96604.52,96604.52,96604.52,0],["2019-05-14",96604.52,96604.52,96604.52,96604.52,0],["2019-05-15",96604.52,96604.52,96604.52,96604.52,0],["2019-05-16",96604.52,96604.52,96604.52,96604.52,0],["2019-05-17",101204.73,101204.73,101204.73,101204.73,100],["2019-05-20",101204.73,101204.73,101204.73,101204.73,0],["2019-05-21",101204.73,101204.73,101204.73,101204.73,0],["2019-05-22",101204.73,101204.73,101204.73,101204.73,0],["2019-05-23",101204.73,101204.73,101204.73,101204.73,0],["2019-05-24",101204.73,101204.73,101204.73,101204.73,0],["2019-05-27",101204.73,101204.73,101204.73,101204.73,0],["2019-05-28",101204.73,101204.73,101204.73,101204.73,0],["2019-05-29",101204.73,101204.73,101204.73,101204.73,0],["2019-05-30",101204.73,101204.73,101204.73,101204.73,0],["2019-05-31",101204.73,101204.73,101204.73,101204.73,0],["2019-06-03",101204.73,101204.73,101204.73,101204.73,0],["2019-06-04",101204.73,101204.73,101204.73,101204.73,0],["2019-06-05",101204.73,101204.73,101204.73,101204.73,0],["2019-06-06",105804.95,105804.95,105804.95,105804.95,200],["2019-06-07",105804.95,105804.95,105804.95,105804.95,0],["2019-06-10",105804.95,105804.95,105804.95,105804.95,0],["2019-06-11",105804.95,105804.95,105804.95,105804.95,0],["2019-06-12",105804.95,105804.95,105804.95,105804.95,0],["2019-06-13",105804.95,105804.95,105804.95,105804.95,0],["2019-06-14",105804.95,105804.95,105804.95,105804.95,0],["2019-06-17",110221.16,110221.16,110221.16,110221.16,100],["2019-06-18",110221.16,110221.16,110221.16,110221.16,0],["2019-06-19",110221.16,110221.16,110221.16,110221.16,0],["2019-06-20",110221.16,110221.16,110221.16,110221.16,0],["2019-06-21",110221.16,110221.16,110221.16,110221.16,0],["2019-06-24",105804.95,105804.95,105804.95,105804.95,200],["2019-06-25",103964.86,103964.86,103964.86,103964.86,100],["2019-06-26",105804.95,105804.95,105804.95,105804.95,100],["2019-06-27",105804.95,105804.95,105804.95,105804.95,0],["2019-06-28",109485.12,109485.12,109485.12,109485.12,100],["2019-07-01",112245.25,112245.25,112245.25,112245.25,100],["2019-07-02",112245.25,112245.25,112245.25,112245.25,0],["2019-07-03",115005.38,115005.38,115005.38,115005.38,100],["2019-07-04",118685.55,118685.55,118685.55,118685.55,100],["2019-07-05",118685.55,118685.55,118685.55,118685.55,0],["2019-07-08",118685.55,118685.55,118685.55,118685.55,0],["2019-07-09",118685.55,118685.55,118685.55,118685.55,0],["2019-07-10",118685.55,118685.55,118685.55,118685.55,0],["2019-07-11",118685.55,118685.55,118685.55,118685.55,0],["2019-07-12",118685.55,118685.55,118685.55,118685.55,0],["2019-07-15",118685.55,118685.55,118685.55,118685.55,0],["2019-07-16",118685.55,118685.55,118685.55,118685.55,0],["2019-07-17",118685.55,118685.55,118685.55,118685.55,0],["2019-07-18",118685.55,118685.55,118685.55,118685.55,0],["2019-07-19",118685.55,118685.55,118685.55,118685.55,0],["2019-07-22",118685.55,118685.55,118685.55,118685.55,0],["2019-07-23",118685.55,118685.55,118685.55,118685.55,0],["2019-07-24",118685.55,118685.55,118685.55,118685.55,0],["2019-07-25",118685.55,118685.55,118685.55,118685.55,0],["2019-07-26",118685.55,118685.55,118685.55,118685.55,0],["2019-07-29",118685.55,118685.55,118685.55,118685.55,0],["2019-07-30",118685.55,118685.55,118685.55,118685.55,0],["2019-07-31",118685.55,118685.55,118685.55,118685.55,0],["2019-08-01",118685.55,118685.55,118685.55,118685.55,0],["2019-08-02",118685.55,118685.55,118685.55,118685.55,0],["2019-08-05",118685.55,118685.55,118685.55,118685.55,0],["2019-08-06",118685.55,118685.55,118685.55,118685.55,0],["2019-08-07",118685.55,118685.55,118685.55,118685.55,0],["2019-08-08",118685.55,118685.55,118685.55,118685.55,0],["2019-08-09",109485.12,118501.54,109485.12,118501.54,10600],["2019-08-12",118501.54,118501.54,118501.54,118501.54,0],["2019-08-13",118501.54,118501.54,118501.54,118501.54,0],["2019-08-14",118501.54,118501.54,118501.54,118501.54,0],["2019-08-15",118501.54,118501.54,118501.54,118501.54,0],["2019-08-16",118501.54,118501.54,118501.54,118501.54,0],["2019-08-19",118501.54,118501.54,118501.54,118501.54,0],["2019-08-20",118501.54,118501.54,118501.54,118501.54,0],["2019-08-21",118501.54,118501.54,118501.54,118501.54,0],["2019-08-22",118501.54,118501.54,118501.54,118501.54,0],["2019-08-23",118501.54,118501.54,118501.54,118501.54,0],["2019-08-26",118501.54,118501.54,118501.54,118501.54,0],["2019-08-27",118501.54,118501.54,118501.54,118501.54,0],["2019-08-28",118501.54,118501.54,118501.54,118501.54,0],["2019-08-29",118501.54,118501.54,118501.54,118501.54,0],["2019-08-30",118501.54,118501.54,118501.54,118501.54,0],["2019-09-03",118501.54,118501.54,118501.54,118501.54,0],["2019-09-04",118501.54,118501.54,118501.54,118501.54,0],["2019-09-05",118501.54,118501.54,118501.54,118501.54,0],["2019-09-06",118501.54,118501.54,118501.54,118501.54,0],["2019-09-09",118501.54,118501.54,118501.54,118501.54,0],["2019-09-10",118501.54,118501.54,118501.54,118501.54,0],["2019-09-11",118501.54,118501.54,118501.54,118501.54,0],["2019-09-12",118501.54,118501.54,118501.54,118501.54,0],["2019-09-13",118501.54,118501.54,118501.54,118501.54,0],["2019-09-16",118501.54,118501.54,118501.54,118501.54,0],["2019-09-17",118501.54,118501.54,118501.54,118501.54,0],["2019-09-18",118501.54,118501.54,118501.54,118501.54,0],["2019-09-19",118501.54,118501.54,118501.54,118501.54,0],["2019-09-20",118501.54,118501.54,118501.54,118501.54,0],["2019-09-23",118501.54,118501.54,118501.54,118501.54,0],["2019-09-24",118501.54,118501.54,118501.54,118501.54,0],["2019-09-25",118501.54,118501.54,118501.54,118501.54,0],["2019-09-26",118501.54,118501.54,118501.54,118501.54,0],["2019-09-27",118501.54,118501.54,118501.54,118501.54,0],["2019-09-30",118501.54,118501.54,118501.54,118501.54,0],["2019-10-01",118501.54,118501.54,118501.54,118501.54,0],["2019-10-02",118501.54,118501.54,118501.54,118501.54,0],["2019-10-03",118501.54,118501.54,118501.54,118501.54,0],["2019-10-04",118501.54,118501.54,118501.54,118501.54,0],["2019-10-07",118501.54,118501.54,118501.54,118501.54,0],["2019-10-08",118501.54,118501.54,118501.54,118501.54,0],["2019-10-09",118501.54,118501.54,118501.54,118501.54,0],["2019-10-10",118501.54,118501.54,118501.54,118501.54,0],["2019-10-11",118501.54,118501.54,118501.54,118501.54,0],["2019-10-14",118501.54,118501.54,118501.54,118501.54,0],["2019-10-15",118501.54,118501.54,118501.54,118501.54,0],["2019-10-16",118501.54,118501.54,118501.54,118501.54,0],["2019-10-17",118501.54,118501.54,118501.54,118501.54,0],["2019-10-18",118501.54,118501.54,118501.54,118501.54,0],["2019-10-21",118501.54,118501.54,118501.54,118501.54,0],["2019-10-22",118501.54,118501.54,118501.54,118501.54,0],["2019-10-23",118501.54,118501.54,118501.54,118501.54,0],["2019-10-24",118501.54,118501.54,118501.54,118501.54,0],["2019-10-25",118501.54,118501.54,118501.54,118501.54,0],["2019-10-28",118501.54,118501.54,118501.54,118501.54,0],["2019-10-29",118501.54,118501.54,118501.54,118501.54,0],["2019-10-30",118501.54,118501.54,118501.54,118501.54,0],["2019-10-31",118501.54,118501.54,118501.54,118501.54,0],["2019-11-01",118501.54,118501.54,118501.54,118501.54,0],["2019-11-04",106724.99,106724.99,106724.99,106724.99,200],["2019-11-05",106724.99,106724.99,106724.99,106724.99,0],["2019-11-06",106724.99,106724.99,106724.99,106724.99,0],["2019-11-07",106724.99,106724.99,106724.99,106724.99,0],["2019-11-08",106724.99,106724.99,106724.99,106724.99,100],["2019-11-11",106724.99,106724.99,106724.99,106724.99,0],["2019-11-12",106724.99,106724.99,106724.99,106724.99,0],["2019-11-13",106724.99,106724.99,106724.99,106724.99,0],["2019-11-14",106724.99,106724.99,106724.99,106724.99,0],["2019-11-15",106724.99,106724.99,106724.99,106724.99,0],["2019-11-18",106724.99,106724.99,106724.99,106724.99,0],["2019-11-19",106724.99,106724.99,106724.99,106724.99,0],["2019-11-20",106724.99,106724.99,106724.99,106724.99,0],["2019-11-21",106724.99,106724.99,106724.99,106724.99,0],["2019-11-22",106724.99,106724.99,106724.99,106724.99,0],["2019-11-25",106724.99,106724.99,106724.99,106724.99,0],["2019-11-26",106724.99,106724.99,106724.99,106724.99,0],["2019-11-27",106724.99,106724.99,106724.99,106724.99,0],["2019-11-28",106724.99,106724.99,106724.99,106724.99,0],["2019-11-29",106724.99,106724.99,106724.99,106724.99,0],["2019-12-02",106724.99,106724.99,106724.99,106724.99,0],["2019-12-03",106724.99,106724.99,106724.99,106724.99,0],["2019-12-04",106724.99,106724.99,106724.99,106724.99,0],["2019-12-05",106724.99,106724.99,106724.99,106724.99,0],["2019-12-06",106724.99,106724.99,106724.99,106724.99,0],["2019-12-09",106724.99,106724.99,106724.99,106724.99,0],["2019-12-10",106724.99,106724.99,106724.99,106724.99,0],["2019-12-11",106724.99,106724.99,106724.99,106724.99,0],["2019-12-12",106724.99,106724.99,106724.99,106724.99,0],["2019-12-13",106724.99,106724.99,106724.99,106724.99,0],["2019-12-16",106724.99,106724.99,106724.99,106724.99,0],["2019-12-17",106724.99,106724.99,106724.99,106724.99,0],["2019-12-18",106724.99,106724.99,106724.99,106724.99,0],["2019-12-19",106724.99,106724.99,106724.99,106724.99,0],["2019-12-20",106724.99,106724.99,106724.99,106724.99,0],["2019-12-23",106724.99,106724.99,106724.99,106724.99,0],["2019-12-24",106724.99,106724.99,106724.99,106724.99,0],["2019-12-25",98076.59,98076.59,98076.59,98076.59,100],["2019-12-26",98076.59,98076.59,98076.59,98076.59,0],["2019-12-27",98076.59,98076.59,98076.59,98076.59,0],["2019-12-30",98076.59,98076.59,98076.59,98076.59,0],["2019-12-31",98076.59,98076.59,98076.59,98076.59,0],["2020-01-02",98076.59,98076.59,98076.59,98076.59,0],["2020-01-03",98076.59,98076.59,98076.59,98076.59,0],["2020-01-06",98076.59,98076.59,98076.59,98076.59,0],["2020-01-07",98076.59,98076.59,98076.59,98076.59,0],["2020-01-08",98076.59,98076.59,98076.59,98076.59,0],["2020-01-09",98076.59,98076.59,98076.59,98076.59,0],["2020-01-10",98076.59,98076.59,98076.59,98076.59,0],["2020-01-13",98076.59,98076.59,98076.59,98076.59,0],["2020-01-14",98076.59,98076.59,98076.59,98076.59,0],["2020-01-15",98076.59,98076.59,98076.59,98076.59,0],["2020-01-16",89160.53,89160.53,89160.53,89160.53,100],["2020-01-17",89160.53,89160.53,89160.53,89160.53,0],["2020-01-20",89160.53,89160.53,89160.53,89160.53,0],["2020-01-21",89160.53,89160.53,89160.53,89160.53,0],["2020-01-22",89160.53,89160.53,89160.53,89160.53,0],["2020-01-30",89160.53,89160.53,89160.53,89160.53,0],["2020-01-31",89160.53,89160.53,89160.53,89160.53,0],["2020-02-03",89160.53,89160.53,89160.53,89160.53,0],["2020-02-04",89160.53,89160.53,89160.53,89160.53,0],["2020-02-05",89160.53,89160.53,89160.53,89160.53,0],["2020-02-06",89160.53,89160.53,89160.53,89160.53,0],["2020-02-07",89160.53,89160.53,89160.53,89160.53,0],["2020-02-10",89160.53,89160.53,89160.53,89160.53,0],["2020-02-11",89160.53,89160.53,89160.53,89160.53,0],["2020-02-12",89160.53,89160.53,89160.53,89160.53,0],["2020-02-13",89160.53,89160.53,89160.53,89160.53,0],["2020-02-14",89160.53,89160.53,89160.53,89160.53,0],["2020-02-17",89160.53,89160.53,89160.53,89160.53,0],["2020-02-18",89160.53,89160.53,89160.53,89160.53,0],["2020-02-19",89160.53,89160.53,89160.53,89160.53,0],["2020-02-20",89160.53,89160.53,89160.53,89160.53,0],["2020-02-21",89160.53,89160.53,89160.53,89160.53,0],["2020-02-24",89160.53,89160.53,89160.53,89160.53,0],["2020-02-25",89160.53,89160.53,89160.53,89160.53,0],["2020-02-26",89160.53,89160.53,89160.53,89160.53,0],["2020-02-27",89160.53,89160.53,89160.53,89160.53,0],["2020-02-28",89160.53,89160.53,89160.53,89160.53,0],["2020-03-02",89160.53,89160.53,89160.53,89160.53,0],["2020-03-03",89160.53,89160.53,89160.53,89160.53,0],["2020-03-04",89160.53,89160.53,89160.53,89160.53,0],["2020-03-05",89160.53,89160.53,89160.53,89160.53,0],["2020-03-06",89160.53,89160.53,89160.53,89160.53,0],["2020-03-09",89160.53,89160.53,89160.53,89160.53,0],["2020-03-10",80244.48,80244.48,80244.48,80244.48,100],["2020-03-11",72257.18,72257.18,72257.18,72257.18,100],["2020-03-12",65105.76,65105.76,65105.76,65105.76,100],["2020-03-13",63155.38,63155.38,63155.38,63155.38,400],["2020-03-16",63155.38,63155.38,63155.38,63155.38,0],["2020-03-17",63155.38,63155.38,63155.38,63155.38,0],["2020-03-18",63155.38,63155.38,63155.38,63155.38,4200],["2020-03-19",63155.38,63155.38,63155.38,63155.38,0],["2020-03-20",61297.87,61297.87,61297.87,61297.87,1000],["2020-03-23",61297.87,61297.87,61297.87,61297.87,0],["2020-03-24",61297.87,61297.87,61297.87,61297.87,0],["2020-03-25",61297.87,61297.87,61297.87,61297.87,0],["2020-03-26",61297.87,61297.87,61297.87,61297.87,0],["2020-03-27",61297.87,61297.87,61297.87,61297.87,0],["2020-03-30",61297.87,61297.87,61297.87,61297.87,0],["2020-03-31",61297.87,61297.87,61297.87,61297.87,0],["2020-04-01",59440.36,59440.36,59440.36,59440.36,1100],["2020-04-03",59440.36,59440.36,59440.36,59440.36,0],["2020-04-06",59440.36,59440.36,59440.36,59440.36,0],["2020-04-07",59440.36,59440.36,59440.36,59440.36,0],["2020-04-08",59440.36,59440.36,59440.36,59440.36,0],["2020-04-09",59440.36,59440.36,59440.36,59440.36,0],["2020-04-10",59440.36,59440.36,59440.36,59440.36,0],["2020-04-13",59440.36,59440.36,59440.36,59440.36,0],["2020-04-14",59440.36,59440.36,59440.36,59440.36,0],["2020-04-15",59440.36,59440.36,59440.36,59440.36,0],["2020-04-16",57582.84,57582.84,57582.84,57582.84,900],["2020-04-17",57582.84,57582.84,57582.84,57582.84,100],["2020-04-20",57582.84,57582.84,57582.84,57582.84,0],["2020-04-21",57582.84,57582.84,57582.84,57582.84,0],["2020-04-22",57582.84,57582.84,57582.84,57582.84,0],["2020-04-23",57582.84,57582.84,57582.84,57582.84,0],["2020-04-24",52010.31,52010.31,52010.31,52010.31,100],["2020-04-27",52010.31,52010.31,52010.31,52010.31,0],["2020-04-28",52010.31,52010.31,52010.31,52010.31,0],["2020-04-29",52010.31,52010.31,52010.31,52010.31,0],["2020-05-04",57211.34,57211.34,57211.34,57211.34,100],["2020-05-05",55725.33,55725.33,55725.33,55725.33,4000],["2020-05-06",55725.33,55725.33,55725.33,55725.33,0],["2020-05-07",55725.33,55725.33,55725.33,55725.33,0],["2020-05-08",61297.87,61297.87,61297.87,61297.87,100],["2020-05-11",61297.87,61297.87,61297.87,61297.87,0],["2020-05-12",65848.77,65848.77,65848.77,65848.77,100],["2020-05-13",59347.48,59347.48,59347.48,59347.48,100],["2020-05-14",59347.48,59347.48,59347.48,59347.48,0],["2020-05-15",59347.48,59347.48,59347.48,59347.48,0],["2020-05-18",59347.48,59347.48,59347.48,59347.48,0],["2020-05-19",59347.48,59347.48,59347.48,59347.48,0],["2020-05-20",53589.2,53589.2,53496.32,53496.32,12100],["2020-05-21",53496.32,53496.32,53496.32,53496.32,0],["2020-05-22",53496.32,53496.32,53496.32,53496.32,0],["2020-05-25",53867.82,53867.82,49874.17,49874.17,600],["2020-05-26",52939.07,52939.07,52939.07,52939.07,100],["2020-05-27",52939.07,52939.07,52939.07,52939.07,0],["2020-05-28",54796.58,57954.35,54796.58,55725.33,2000],["2020-05-29",54967.17,54967.17,54967.17,54967.17,200],["2020-06-01",54967.17,54967.17,54967.17,54967.17,0],["2020-06-02",54967.17,54967.17,54967.17,54967.17,0],["2020-06-03",54967.17,54967.17,54967.17,54967.17,0],["2020-06-04",55914.88,55914.88,55820.1,55820.1,400],["2020-06-05",55820.1,55820.1,55820.1,55820.1,0],["2020-06-08",55820.1,55820.1,55820.1,55820.1,0],["2020-06-09",55820.1,55820.1,55820.1,55820.1,0],["2020-06-10",55630.56,55630.56,55535.79,55535.79,300],["2020-06-11",55535.79,55535.79,55535.79,55535.79,0],["2020-06-12",55535.79,55535.79,55535.79,55535.79,0],["2020-06-15",55535.79,55535.79,55535.79,55535.79,0],["2020-06-16",55535.79,55535.79,55535.79,55535.79,0],["2020-06-17",55535.79,55535.79,55535.79,55535.79,100],["2020-06-18",55535.79,55535.79,55535.79,55535.79,0],["2020-06-19",55535.79,55535.79,55535.79,55535.79,0],["2020-06-22",55535.79,55535.79,55535.79,55535.79,0],["2020-06-23",55535.79,55535.79,55535.79,55535.79,0],["2020-06-24",55535.79,55535.79,55535.79,55535.79,0],["2020-06-25",54967.17,54967.17,54967.17,54967.17,400],["2020-06-26",54967.17,54967.17,54967.17,54967.17,0],["2020-06-29",54967.17,54967.17,54967.17,54967.17,0],["2020-06-30",54967.17,54967.17,54967.17,54967.17,0],["2020-07-01",54967.17,54967.17,54967.17,54967.17,5500],["2020-07-02",54967.17,54967.17,54967.17,54967.17,2800],["2020-07-03",54967.17,54967.17,54967.17,54967.17,0],["2020-07-06",54967.17,54967.17,54967.17,54967.17,0],["2020-07-07",54967.17,54967.17,54967.17,54967.17,0],["2020-07-08",54967.17,54967.17,54493.31,54493.31,1300],["2020-07-09",54493.31,54493.31,54493.31,54493.31,0],["2020-07-10",54493.31,54493.31,54493.31,54493.31,0],["2020-07-13",54493.31,54493.31,54493.31,54493.31,200],["2020-07-14",54493.31,54493.31,54493.31,54493.31,0],["2020-07-15",54493.31,54493.31,54493.31,54493.31,0],["2020-07-16",54493.31,54493.31,54493.31,54493.31,0],["2020-07-17",54493.31,54493.31,54493.31,54493.31,0],["2020-07-20",54493.31,54493.31,54493.31,54493.31,0],["2020-07-21",54493.31,54493.31,54493.31,54493.31,0],["2020-07-22",54493.31,54493.31,54493.31,54493.31,0],["2020-07-23",54493.31,54493.31,54493.31,54493.31,0],["2020-07-24",54493.31,54493.31,54493.31,54493.31,0],["2020-07-27",54493.31,54493.31,54493.31,54493.31,0],["2020-07-28",54493.31,54493.31,54493.31,54493.31,0],["2020-07-29",54493.31,54493.31,54493.31,54493.31,0],["2020-07-30",54493.31,54493.31,54493.31,54493.31,1700],["2020-07-31",54493.31,54493.31,54493.31,54493.31,0],["2020-08-03",54493.31,54493.31,54493.31,54493.31,600],["2020-08-04",54493.31,54493.31,54493.31,54493.31,0],["2020-08-05",54493.31,54493.31,54209.0,54209.0,10900],["2020-08-06",54209.0,54209.0,54209.0,54209.0,0],["2020-08-07",54209.0,54209.0,54209.0,54209.0,0],["2020-08-10",54209.0,54209.0,54209.0,54209.0,0],["2020-08-11",54209.0,54209.0,54209.0,54209.0,0],["2020-08-12",54209.0,54209.0,54209.0,54209.0,0],["2020-08-13",54209.0,54209.0,54209.0,54209.0,0],["2020-08-14",54493.31,54493.31,54493.31,54493.31,2000],["2020-08-17",54493.31,54493.31,54493.31,54493.31,5500],["2020-08-18",54493.31,54493.31,54493.31,54493.31,0],["2020-08-19",54493.31,54493.31,54493.31,54493.31,0],["2020-08-20",59705.71,59705.71,59231.86,59610.94,300],["2020-08-21",59610.94,59610.94,59610.94,59610.94,0],["2020-08-24",59610.94,59610.94,59610.94,59610.94,0],["2020-08-25",58758.0,59137.09,58758.0,59137.09,1100],["2020-08-26",54682.85,54682.85,54682.85,54682.85,100],["2020-08-27",54682.85,54682.85,54682.85,54682.85,0],["2020-08-28",54682.85,54682.85,54682.85,54682.85,0],["2020-08-31",54682.85,54682.85,54682.85,54682.85,0],["2020-09-01",54682.85,54682.85,54588.08,54588.08,300],["2020-09-03",54588.08,54588.08,54588.08,54588.08,0],["2020-09-04",54588.08,54588.08,54588.08,54588.08,0],["2020-09-07",54588.08,54588.08,54588.08,54588.08,0],["2020-09-08",54588.08,54588.08,54588.08,54588.08,0],["2020-09-09",54588.08,54588.08,54588.08,54588.08,0],["2020-09-10",54588.08,54588.08,54588.08,54588.08,0],["2020-09-11",54588.08,54588.08,54588.08,54588.08,0],["2020-09-14",58758.0,59990.03,58758.0,59990.03,1400],["2020-09-15",59990.03,59990.03,59990.03,59990.03,0],["2020-09-16",59990.03,59990.03,59990.03,59990.03,0],["2020-09-17",62548.84,62548.84,62548.84,62548.84,100],["2020-09-18",62548.84,62548.84,62548.84,62548.84,0],["2020-09-21",62548.84,62548.84,62548.84,62548.84,0],["2020-09-22",62548.84,62548.84,62548.84,62548.84,0],["2020-09-23",63022.7,63022.7,62548.84,62548.84,900],["2020-09-24",68140.33,68235.1,62548.84,62548.84,1100],["2020-09-25",62548.84,62548.84,62548.84,62548.84,0],["2020-09-28",62548.84,62548.84,62548.84,62548.84,0],["2020-09-29",62548.84,62548.84,62548.84,62548.84,0],["2020-09-30",62548.84,62548.84,62548.84,62548.84,0],["2020-10-01",62548.84,62548.84,62548.84,62548.84,500],["2020-10-02",62548.84,62548.84,62548.84,62548.84,500],["2020-10-05",62548.84,62548.84,62548.84,62548.84,100],["2020-10-06",62548.84,62548.84,62548.84,62548.84,0],["2020-10-07",62548.84,62548.84,62548.84,62548.84,0],["2020-10-08",62548.84,62548.84,62548.84,62548.84,0],["2020-10-09",62548.84,62548.84,62548.84,62548.84,0],["2020-10-12",62548.84,62548.84,62548.84,62548.84,0],["2020-10-13",65391.97,65391.97,65391.97,65391.97,100],["2020-10-14",65391.97,65391.97,65391.97,65391.97,0],["2020-10-15",65391.97,65391.97,65391.97,65391.97,0],["2020-10-16",65391.97,65391.97,65391.97,65391.97,0],["2020-10-19",66150.14,66150.14,66150.14,66150.14,100],["2020-10-20",66150.14,66150.14,66150.14,66150.14,0],["2020-10-21",66150.14,66150.14,66150.14,66150.14,0],["2020-10-22",66150.14,66150.14,66150.14,66150.14,0],["2020-10-23",66150.14,66150.14,66150.14,66150.14,0],["2020-10-26",66150.14,66150.14,66150.14,66150.14,0],["2020-10-27",66150.14,66150.14,66150.14,66150.14,0],["2020-10-28",66150.14,66150.14,66150.14,66150.14,0],["2020-10-29",66150.14,66150.14,66150.14,66150.14,0],["2020-10-30",66150.14,66150.14,66150.14,66150.14,0],["2020-11-02",66150.14,66150.14,66150.14,66150.14,0],["2020-11-03",65391.97,65391.97,65391.97,65391.97,300],["2020-11-04",65391.97,65391.97,65391.97,65391.97,0],["2020-11-05",65391.97,65391.97,65391.97,65391.97,0],["2020-11-06",70130.52,70130.52,70130.52,70130.52,100],["2020-11-09",70130.52,70130.52,70130.52,70130.52,0],["2020-11-10",70130.52,70130.52,70130.52,70130.52,0],["2020-11-11",70130.52,70130.52,70130.52,70130.52,0],["2020-11-12",70130.52,70130.52,70130.52,70130.52,0],["2020-11-13",70130.52,70130.52,70130.52,70130.52,0],["2020-11-16",77143.57,77143.57,77143.57,77143.57,500],["2020-11-17",69561.9,69561.9,69561.9,69561.9,100],["2020-11-18",69561.9,69561.9,69561.9,69561.9,0],["2020-11-19",66339.68,66339.68,66339.68,66339.68,300],["2020-11-20",72973.65,72973.65,66434.45,66434.45,200],["2020-11-23",73068.42,73068.42,73068.42,73068.42,100],["2020-11-24",76669.72,76669.72,76669.72,76669.72,100],["2020-11-25",76764.49,84251.4,76764.49,84251.4,200],["2020-11-26",81503.04,90032.43,81503.04,90032.43,1400],["2020-11-27",92875.56,92875.56,92875.56,92875.56,100],["2020-11-30",92875.56,92875.56,92875.56,92875.56,0],["2020-12-01",92875.56,92875.56,92875.56,92875.56,0],["2020-12-02",92875.56,92875.56,92875.56,92875.56,0],["2020-12-03",92875.56,92875.56,92875.56,92875.56,0],["2020-12-04",92875.56,92875.56,92875.56,92875.56,100],["2020-12-07",83588.0,83588.0,83588.0,83588.0,100],["2020-12-08",75816.78,91833.08,75248.15,91833.08,600],["2020-12-09",91833.08,91833.08,91833.08,91833.08,0],["2020-12-10",91833.08,91833.08,91833.08,91833.08,0],["2020-12-11",82735.06,92591.24,82735.06,92591.24,100200],["2020-12-14",92591.24,92591.24,92591.24,92591.24,0],["2020-12-15",92591.24,92591.24,92591.24,92591.24,0],["2020-12-16",92591.24,92591.24,92591.24,92591.24,0],["2020-12-17",92306.93,92306.93,92306.93,92306.93,300],["2020-12-18",85293.88,87947.47,85293.88,87947.47,1400],["2020-12-21",87852.69,87852.69,87852.69,87852.69,100],["2020-12-22",87852.69,87852.69,87852.69,87852.69,0],["2020-12-23",87852.69,87852.69,87852.69,87852.69,0],["2020-12-24",88137.01,88137.01,88137.01,88137.01,100],["2020-12-25",88137.01,88137.01,88137.01,88137.01,0],["2020-12-28",88137.01,88137.01,88137.01,88137.01,0],["2020-12-29",88137.01,88137.01,88137.01,88137.01,0],["2020-12-30",88137.01,88137.01,88137.01,88137.01,0],["2020-12-31",88137.01,88137.01,88137.01,88137.01,0],["2021-01-04",88137.01,88137.01,88137.01,88137.01,0],["2021-01-05",88137.01,88137.01,88137.01,88137.01,100],["2021-01-06",88137.01,88137.01,88137.01,88137.01,0],["2021-01-07",88137.01,88137.01,88137.01,88137.01,0],["2021-01-08",88137.01,91453.99,88137.01,91453.99,200],["2021-01-11",91453.99,91453.99,91453.99,91453.99,0],["2021-01-12",99414.75,99414.75,82545.52,92780.78,500],["2021-01-13",92780.78,92780.78,92780.78,92780.78,0],["2021-01-14",92780.78,92780.78,92780.78,92780.78,0],["2021-01-15",92780.78,92780.78,92780.78,92780.78,0],["2021-01-18",92780.78,92780.78,92780.78,92780.78,0],["2021-01-19",92780.78,92780.78,92780.78,92780.78,5],["2021-01-20",92780.78,92780.78,92780.78,92780.78,0],["2021-01-21",84346.17,91359.22,84346.17,91359.22,200],["2021-01-22",87189.3,87189.3,87189.3,87189.3,100],["2021-01-25",85293.88,88326.55,85199.11,88326.55,500],["2021-01-26",88326.55,88326.55,88326.55,88326.55,0],["2021-01-27",88326.55,88326.55,88326.55,88326.55,0],["2021-01-28",88326.55,88326.55,88326.55,88326.55,0],["2021-01-29",88326.55,88326.55,88326.55,88326.55,0],["2021-02-01",88326.55,88326.55,88326.55,88326.55,0],["2021-02-02",88326.55,88326.55,88326.55,88326.55,200],["2021-02-03",88326.55,88326.55,88326.55,88326.55,0],["2021-02-04",88326.55,88326.55,88326.55,88326.55,0],["2021-02-05",88326.55,88326.55,88326.55,88326.55,0],["2021-02-08",88326.55,88326.55,88326.55,88326.55,0],["2021-02-09",88326.55,88326.55,88326.55,88326.55,0],["2021-02-17",88326.55,88326.55,88326.55,88326.55,0],["2021-02-18",88326.55,88326.55,88326.55,88326.55,0],["2021-02-19",85293.88,85293.88,85293.88,85293.88,200],["2021-02-22",85293.88,85293.88,85293.88,85293.88,0],["2021-02-23",85293.88,85293.88,85293.88,85293.88,0],["2021-02-24",85293.88,85293.88,85293.88,85293.88,0],["2021-02-25",85293.88,85293.88,85293.88,85293.88,0],["2021-02-26",85293.88,85293.88,85293.88,85293.88,0],["2021-03-01",85293.88,85293.88,85293.88,85293.88,100],["2021-03-02",85293.88,85293.88,85293.88,85293.88,0],["2021-03-03",85293.88,85293.88,85293.88,85293.88,0],["2021-03-04",85293.88,85293.88,85293.88,85293.88,0],["2021-03-05",87189.3,87189.3,87189.3,87189.3,100],["2021-03-08",87189.3,87189.3,87189.3,87189.3,0],["2021-03-09",87189.3,87189.3,87189.3,87189.3,0],["2021-03-10",87189.3,87189.3,87189.3,87189.3,0],["2021-03-11",87189.3,87189.3,87189.3,87189.3,0],["2021-03-12",87189.3,87189.3,87189.3,87189.3,0],["2021-03-15",87189.3,87189.3,87189.3,87189.3,0],["2021-03-16",87189.3,87189.3,87189.3,87189.3,0],["2021-03-17",87189.3,87189.3,87189.3,87189.3,10],["2021-03-18",87189.3,87189.3,87189.3,87189.3,0],["2021-03-19",87189.3,87189.3,87189.3,87189.3,0],["2021-03-22",87189.3,87189.3,87189.3,87189.3,0],["2021-03-23",87189.3,87189.3,87189.3,87189.3,200],["2021-03-24",87189.3,87189.3,87189.3,87189.3,0],["2021-03-25",87189.3,87189.3,87189.3,87189.3,0],["2021-03-26",95908.23,95908.23,95908.23,95908.23,100],["2021-03-29",95908.23,95908.23,95908.23,95908.23,0],["2021-03-30",95908.23,95908.23,95908.23,95908.23,0],["2021-03-31",105195.78,105195.78,105195.78,105195.78,100],["2021-04-01",105195.78,105195.78,105195.78,105195.78,0],["2021-04-02",105195.78,105195.78,105195.78,105195.78,0],["2021-04-05",113725.17,113725.17,94676.2,94676.2,300],["2021-04-06",85388.65,85388.65,85388.65,85388.65,100],["2021-04-07",84914.79,84914.79,84914.79,84914.79,100],["2021-04-08",81503.04,81503.04,81503.04,81503.04,100],["2021-04-09",81503.04,81503.04,81503.04,81503.04,0],["2021-04-12",81503.04,81503.04,81503.04,81503.04,0],["2021-04-13",81503.04,81503.04,81503.04,81503.04,0],["2021-04-14",81503.04,81503.04,81503.04,81503.04,0],["2021-04-15",81503.04,81503.04,81503.04,81503.04,0],["2021-04-16",81503.04,81503.04,81503.04,81503.04,1817568],["2021-04-19",81503.04,81503.04,81503.04,81503.04,0],["2021-04-20",81503.04,81503.04,81503.04,81503.04,0],["2021-04-22",81503.04,81503.04,81503.04,81503.04,0],["2021-04-23",81503.04,81503.04,81503.04,81503.04,0],["2021-04-26",81503.04,81503.04,81503.04,81503.04,0],["2021-04-27",81503.04,81503.04,81503.04,81503.04,200],["2021-04-28",81503.04,81503.04,81503.04,81503.04,0],["2021-04-29",85293.88,85293.88,85293.88,85293.88,435000],["2021-05-04",76764.49,76764.49,76764.49,76764.49,100],["2021-05-05",69182.81,69182.81,69182.81,69182.81,100],["2021-05-06",69182.81,69182.81,69182.81,69182.81,0],["2021-05-07",69182.81,69182.81,69182.81,69182.81,0],["2021-05-10",69277.58,69277.58,69277.58,69277.58,150000],["2021-05-11",69277.58,69277.58,69277.58,69277.58,0],["2021-05-12",69277.58,69277.58,69277.58,69277.58,0],["2021-05-13",69277.58,69277.58,69277.58,69277.58,0],["2021-05-14",69277.58,69277.58,69277.58,69277.58,0],["2021-05-17",69277.58,69277.58,69277.58,69277.58,0],["2021-05-18",69277.58,69277.58,69277.58,69277.58,0],["2021-05-19",69277.58,69277.58,69277.58,69277.58,0],["2021-05-20",69277.58,69277.58,69277.58,69277.58,0],["2021-05-21",69277.58,69277.58,69277.58,69277.58,0],["2021-05-24",69277.58,69277.58,69277.58,69277.58,0],["2021-05-25",69277.58,69277.58,69277.58,69277.58,0],["2021-05-26",69277.58,69277.58,69277.58,69277.58,0],["2021-05-27",69277.58,69277.58,69277.58,69277.58,0],["2021-05-28",70130.52,70130.52,70130.52,70130.52,100],["2021-05-31",70130.52,70130.52,70130.52,70130.52,0],["2021-06-01",70130.52,70130.52,70130.52,70130.52,0],["2021-06-02",70130.52,70130.52,70130.52,70130.52,0],["2021-06-03",63117.47,63117.47,63117.47,63117.47,60000],["2021-06-04",63117.47,63117.47,63117.47,63117.47,0],["2021-06-07",60179.57,60179.57,60179.57,60179.57,60000],["2021-06-08",60179.57,60179.57,60179.57,60179.57,0],["2021-06-09",60179.57,60179.57,60179.57,60179.57,0],["2021-06-10",60179.57,60179.57,60179.57,60179.57,0],["2021-06-11",60179.57,60179.57,60179.57,60179.57,0],["2021-06-14",60179.57,60179.57,60179.57,60179.57,0],["2021-06-15",60179.57,60179.57,60179.57,60179.57,0],["2021-06-16",60179.57,60179.57,60179.57,60179.57,0],["2021-06-17",60179.57,60179.57,60179.57,60179.57,0],["2021-06-18",60179.57,60179.57,60179.57,60179.57,0],["2021-06-21",60179.57,60179.57,60179.57,60179.57,0],["2021-06-22",60179.57,60179.57,60179.57,60179.57,0],["2021-06-23",54209.0,54209.0,54209.0,54209.0,600],["2021-06-24",54209.0,54209.0,54209.0,54209.0,100],["2021-06-25",54209.0,54209.0,54209.0,54209.0,0],["2021-06-28",59610.94,59610.94,59610.94,59610.94,100],["2021-06-29",65486.74,65486.74,65486.74,65486.74,100],["2021-06-30",65486.74,65486.74,65486.74,65486.74,0],["2021-07-01",66339.68,66339.68,66339.68,66339.68,300],["2021-07-02",66339.68,66339.68,66339.68,66339.68,300],["2021-07-05",66339.68,66339.68,66339.68,66339.68,0],["2021-07-06",72784.11,72784.11,72784.11,72784.11,100],["2021-07-07",72784.11,72784.11,72784.11,72784.11,0],["2021-07-08",65676.29,65676.29,65676.29,65676.29,100],["2021-07-09",65676.29,65676.29,65676.29,65676.29,0],["2021-07-12",65676.29,65676.29,65676.29,65676.29,0],["2021-07-13",65676.29,65676.29,65676.29,65676.29,0],["2021-07-14",59137.09,59137.09,59137.09,59137.09,100],["2021-07-15",59137.09,59137.09,59137.09,59137.09,0],["2021-07-16",59137.09,59137.09,59137.09,59137.09,0],["2021-07-19",59137.09,59137.09,59137.09,59137.09,0],["2021-07-20",59137.09,59137.09,59137.09,59137.09,0],["2021-07-21",58758.0,64918.12,58758.0,64918.12,600],["2021-07-22",64918.12,64918.12,64918.12,64918.12,0],["2021-07-23",64918.12,64918.12,64918.12,64918.12,0],["2021-07-26",64918.12,64918.12,64918.12,64918.12,0],["2021-07-27",71078.23,71078.23,71078.23,71078.23,100],["2021-07-28",71078.23,71078.23,71078.23,71078.23,0],["2021-07-29",71078.23,71078.23,71078.23,71078.23,0],["2021-07-30",78091.28,78091.28,78091.28,78091.28,100],["2021-08-02",78091.28,78091.28,78091.28,78091.28,0],["2021-08-03",78091.28,78091.28,78091.28,78091.28,0],["2021-08-04",78091.28,78091.28,78091.28,78091.28,0],["2021-08-05",85199.11,85199.11,85199.11,85199.11,100],["2021-08-06",85199.11,85199.11,85199.11,85199.11,0],["2021-08-09",85199.11,85199.11,85199.11,85199.11,0],["2021-08-10",76764.49,92780.78,76764.49,92780.78,600],["2021-08-11",92780.78,92780.78,92780.78,92780.78,0],["2021-08-12",92780.78,92780.78,92780.78,92780.78,0],["2021-08-13",92780.78,92780.78,92780.78,92780.78,0],["2021-08-16",92780.78,92780.78,92780.78,92780.78,0],["2021-08-17",92780.78,92780.78,92780.78,92780.78,0],["2021-08-18",92780.78,92780.78,92780.78,92780.78,0],["2021-08-19",92780.78,92780.78,92780.78,92780.78,0],["2021-08-20",83588.0,83588.0,83588.0,83588.0,300],["2021-08-23",75248.15,75248.15,75248.15,75248.15,100],["2021-08-24",75248.15,75248.15,75248.15,75248.15,0],["2021-08-25",75248.15,75248.15,75248.15,75248.15,0],["2021-08-26",75248.15,75248.15,75248.15,75248.15,0],["2021-08-27",75248.15,75248.15,75248.15,75248.15,0],["2021-08-30",75248.15,75248.15,75248.15,75248.15,0],["2021-08-31",75248.15,75248.15,75248.15,75248.15,0],["2021-09-01",75248.15,75248.15,75248.15,75248.15,0],["2021-09-06",75248.15,75248.15,75248.15,75248.15,0],["2021-09-07",75248.15,75248.15,75248.15,75248.15,0],["2021-09-08",75248.15,75248.15,75248.15,75248.15,0],["2021-09-09",75248.15,75248.15,75248.15,75248.15,0],["2021-09-10",75248.15,75248.15,75248.15,75248.15,0],["2021-09-13",75248.15,75248.15,75248.15,75248.15,0],["2021-09-14",74869.07,74869.07,74869.07,74869.07,100],["2021-09-15",74869.07,74869.07,74869.07,74869.07,0],["2021-09-16",74869.07,74869.07,74869.07,74869.07,0],["2021-09-17",74869.07,74869.07,74869.07,74869.07,0],["2021-09-20",74869.07,74869.07,74869.07,74869.07,0],["2021-09-21",74869.07,74869.07,74869.07,74869.07,0],["2021-09-22",74869.07,74869.07,74869.07,74869.07,0],["2021-09-23",74869.07,74869.07,74869.07,74869.07,0],["2021-09-24",74869.07,74869.07,74869.07,74869.07,0],["2021-09-27",74869.07,74869.07,74869.07,74869.07,0],["2021-09-28",74869.07,74869.07,74869.07,74869.07,0],["2021-09-29",74869.07,74869.07,74869.07,74869.07,0],["2021-09-30",74869.07,74869.07,74869.07,74869.07,0],["2021-10-01",74869.07,74869.07,74869.07,74869.07,0],["2021-10-04",74869.07,74869.07,74869.07,74869.07,0],["2021-10-05",74869.07,74869.07,74869.07,74869.07,0],["2021-10-06",74869.07,74869.07,74869.07,74869.07,0],["2021-10-07",74869.07,74869.07,74869.07,74869.07,0],["2021-10-08",74869.07,74869.07,74869.07,74869.07,0],["2021-10-11",74869.07,74869.07,74869.07,74869.07,0],["2021-10-12",74869.07,74869.07,74869.07,74869.07,0],["2021-10-13",74869.07,74869.07,74869.07,74869.07,0],["2021-10-14",74774.3,74774.3,74774.3,74774.3,100],["2021-10-15",74679.53,74774.3,74679.53,74774.3,200],["2021-10-18",74774.3,74774.3,74774.3,74774.3,0],["2021-10-19",74774.3,74774.3,74774.3,74774.3,0],["2021-10-20",74774.3,74774.3,74774.3,74774.3,0],["2021-10-21",74774.3,74774.3,74774.3,74774.3,0],["2021-10-22",67383.26,67383.26,67383.26,67383.26,100],["2021-10-25",67383.26,67383.26,67383.26,67383.26,0],["2021-10-26",67383.26,67383.26,67383.26,67383.26,0],["2021-10-27",67383.26,67383.26,67383.26,67383.26,0],["2021-10-28",67383.26,67383.26,67383.26,67383.26,0],["2021-10-29",67383.26,67383.26,67383.26,67383.26,0],["2021-11-01",67383.26,67383.26,67383.26,67383.26,0],["2021-11-02",60664.13,74102.39,60664.13,74102.39,200],["2021-11-03",74102.39,74102.39,74102.39,74102.39,0],["2021-11-04",74102.39,74102.39,74102.39,74102.39,0],["2021-11-05",74102.39,74102.39,74102.39,74102.39,0],["2021-11-08",74102.39,74102.39,74102.39,74102.39,0],["2021-11-09",74102.39,74102.39,74102.39,74102.39,0],["2021-11-10",66807.33,66807.33,66807.33,66807.33,200],["2021-11-11",66807.33,66807.33,66807.33,66807.33,0],["2021-11-12",66807.33,66807.33,66807.33,66807.33,0],["2021-11-15",66807.33,66807.33,66807.33,66807.33,0],["2021-11-16",66807.33,66807.33,66807.33,66807.33,0],["2021-11-17",66807.33,66807.33,66807.33,66807.33,0],["2021-11-18",60184.19,60184.19,60184.19,60184.19,100],["2021-11-19",60184.19,60184.19,60184.19,60184.19,100],["2021-11-22",60184.19,60184.19,60184.19,60184.19,0],["2021-11-23",60184.19,60184.19,60184.19,60184.19,0],["2021-11-24",60184.19,60184.19,60184.19,60184.19,0],["2021-11-25",54616.91,54616.91,54616.91,54616.91,100],["2021-11-26",59992.22,59992.22,59992.22,59992.22,100],["2021-11-29",59992.22,59992.22,59992.22,59992.22,0],["2021-11-30",54424.94,54424.94,54424.94,54424.94,100],["2021-12-01",59800.24,59800.24,59800.24,59800.24,100],["2021-12-02",59800.24,59800.24,59800.24,59800.24,100],["2021-12-03",59800.24,59800.24,59800.24,59800.24,0],["2021-12-06",59800.24,59800.24,59800.24,59800.24,0],["2021-12-07",59800.24,59800.24,59800.24,59800.24,0],["2021-12-08",59800.24,59800.24,59800.24,59800.24,0],["2021-12-09",59800.24,59800.24,59800.24,59800.24,0],["2021-12-10",59800.24,59800.24,59800.24,59800.24,0],["2021-12-13",59800.24,59800.24,59800.24,59800.24,0],["2021-12-14",59800.24,59800.24,59800.24,59800.24,0],["2021-12-15",53945.0,53945.0,53945.0,53945.0,100],["2021-12-16",53945.0,53945.0,53945.0,53945.0,0],["2021-12-17",48665.69,59320.3,48665.69,48665.69,300],["2021-12-20",48665.69,48665.69,48665.69,48665.69,0],["2021-12-21",48665.69,48665.69,48665.69,48665.69,0],["2021-12-22",48665.69,48665.69,48665.69,48665.69,0],["2021-12-23",48665.69,48665.69,48665.69,48665.69,0],["2021-12-24",48665.69,48665.69,48665.69,48665.69,0],["2021-12-27",48665.69,48665.69,48665.69,48665.69,0],["2021-12-28",48665.69,48665.69,48665.69,48665.69,0],["2021-12-29",48665.69,48665.69,48665.69,48665.69,0],["2021-12-30",48665.69,48665.69,48665.69,48665.69,0],["2021-12-31",48665.69,48665.69,48665.69,48665.69,0],["2022-01-04",48665.69,48665.69,48665.69,48665.69,0],["2022-01-05",48665.69,48665.69,48665.69,48665.69,0],["2022-01-06",48665.69,48665.69,48665.69,48665.69,0],["2022-01-07",53465.06,53465.06,53465.06,53465.06,100],["2022-01-10",53465.06,53465.06,53465.06,53465.06,0],["2022-01-11",58744.38,58744.38,58744.38,58744.38,100],["2022-01-12",64503.63,64503.63,64503.63,64503.63,100],["2022-01-13",70838.81,70838.81,70838.81,70838.81,100],["2022-01-14",70838.81,70838.81,70838.81,70838.81,0],["2022-01-17",77749.91,77749.91,77749.91,77749.91,100],["2022-01-18",85140.95,85140.95,77749.91,84852.99,300],["2022-01-19",84852.99,84852.99,84852.99,84852.99,0],["2022-01-20",93011.93,93011.93,93011.93,93011.93,100],["2022-01-21",83797.13,92915.95,83797.13,92915.95,200],["2022-01-24",92915.95,92915.95,92915.95,92915.95,0],["2022-01-25",92915.95,92915.95,92915.95,92915.95,0],["2022-01-26",92915.95,92915.95,92915.95,92915.95,0],["2022-01-27",92915.95,92915.95,92915.95,92915.95,0],["2022-01-28",92915.95,92915.95,92915.95,92915.95,0],["2022-02-07",83701.14,92819.96,83701.14,92819.96,200],["2022-02-08",92819.96,92819.96,92819.96,92819.96,0],["2022-02-09",92819.96,92819.96,92819.96,92819.96,0],["2022-02-10",92819.96,92819.96,92819.96,92819.96,0],["2022-02-11",83605.15,92627.98,83605.15,92627.98,200],["2022-02-14",92627.98,92627.98,92627.98,92627.98,0],["2022-02-15",92627.98,92627.98,92627.98,92627.98,0],["2022-02-16",92627.98,92627.98,92627.98,92627.98,0],["2022-02-17",92627.98,92627.98,92627.98,92627.98,0],["2022-02-18",92627.98,92627.98,92627.98,92627.98,0],["2022-02-21",92627.98,92627.98,92627.98,92627.98,0],["2022-02-22",92627.98,92627.98,92627.98,92627.98,0],["2022-02-23",92627.98,92627.98,92627.98,92627.98,0],["2022-02-24",92627.98,92627.98,92627.98,92627.98,0],["2022-02-25",83413.18,83413.18,83413.18,83413.18,200],["2022-02-28",75158.25,75158.25,75158.25,75158.25,300],["2022-03-01",75158.25,75158.25,75158.25,75158.25,0],["2022-03-02",75158.25,75158.25,75158.25,75158.25,0],["2022-03-03",75158.25,75158.25,75158.25,75158.25,0],["2022-03-04",75158.25,75158.25,75158.25,75158.25,0],["2022-03-07",75158.25,75158.25,75158.25,75158.25,0],["2022-03-08",75158.25,75158.25,75158.25,75158.25,0],["2022-03-09",75158.25,75158.25,75158.25,75158.25,0],["2022-03-10",75158.25,75158.25,75158.25,75158.25,0],["2022-03-11",75158.25,75158.25,75158.25,75158.25,0],["2022-03-14",75158.25,75158.25,75158.25,75158.25,0],["2022-03-15",75158.25,75158.25,75158.25,75158.25,0],["2022-03-16",75158.25,75158.25,75158.25,75158.25,0],["2022-03-17",75158.25,75158.25,75158.25,75158.25,0],["2022-03-18",75158.25,75158.25,75158.25,75158.25,0],["2022-03-21",75158.25,75158.25,75158.25,75158.25,0],["2022-03-22",75158.25,75158.25,75158.25,75158.25,0],["2022-03-23",75158.25,75158.25,75158.25,75158.25,0],["2022-03-24",75158.25,75158.25,75158.25,75158.25,0],["2022-03-25",75158.25,75158.25,75158.25,75158.25,0],["2022-03-28",67671.22,67671.22,67671.22,67671.22,100],["2022-03-29",61528.02,61528.02,61528.02,61528.02,100],["2022-03-30",61528.02,61528.02,61528.02,61528.02,0],["2022-03-31",61528.02,61528.02,61528.02,61528.02,0],["2022-04-01",61528.02,61528.02,61528.02,61528.02,0],["2022-04-04",61528.02,61528.02,61528.02,61528.02,0],["2022-04-05",61528.02,61528.02,61528.02,61528.02,0],["2022-04-06",65175.54,65175.54,65175.54,65175.54,600],["2022-04-07",65175.54,65175.54,65175.54,65175.54,0],["2022-04-08",65175.54,65175.54,65175.54,65175.54,0],["2022-04-12",65175.54,65175.54,65175.54,65175.54,0],["2022-04-13",65175.54,65175.54,65175.54,65175.54,0],["2022-04-14",65175.54,65175.54,65175.54,65175.54,0],["2022-04-15",71414.74,71414.74,71414.74,71414.74,100],["2022-04-18",77653.93,77653.93,77653.93,77653.93,100],["2022-04-19",77653.93,77653.93,77653.93,77653.93,0],["2022-04-20",84085.09,84085.09,84085.09,84085.09,100],["2022-04-21",84085.09,84085.09,84085.09,84085.09,0],["2022-04-22",84085.09,84085.09,84085.09,84085.09,0],["2022-04-25",84085.09,84085.09,84085.09,84085.09,0],["2022-04-26",75734.18,83029.23,75734.18,83029.23,800],["2022-04-27",83029.23,83029.23,83029.23,83029.23,0],["2022-04-28",83029.23,83029.23,83029.23,83029.23,0],["2022-04-29",83029.23,83029.23,83029.23,83029.23,0],["2022-05-04",83029.23,83509.17,83029.23,83509.17,400],["2022-05-05",80149.6,80629.54,77749.91,80629.54,600],["2022-05-06",86388.79,86388.79,85332.93,85332.93,200],["2022-05-09",85332.93,85332.93,85332.93,85332.93,0],["2022-05-10",80629.54,80629.54,80629.54,80629.54,100],["2022-05-11",80629.54,80629.54,80629.54,80629.54,0],["2022-05-12",80629.54,80629.54,80629.54,80629.54,0],["2022-05-13",80629.54,80629.54,80629.54,80629.54,0],["2022-05-16",85236.94,85236.94,81589.42,81589.42,300],["2022-05-17",79189.73,79189.73,79189.73,79189.73,100],["2022-05-18",79189.73,79189.73,79189.73,79189.73,0],["2022-05-19",79189.73,79189.73,79189.73,79189.73,0],["2022-05-20",79189.73,79189.73,79189.73,79189.73,0],["2022-05-23",79189.73,79189.73,79189.73,79189.73,0],["2022-05-24",79189.73,79189.73,79189.73,79189.73,0],["2022-05-25",79189.73,79189.73,79189.73,79189.73,0],["2022-05-26",79189.73,79189.73,79189.73,79189.73,0],["2022-05-27",79189.73,79189.73,79189.73,79189.73,0],["2022-05-30",79189.73,79189.73,79189.73,79189.73,0],["2022-05-31",79189.73,79189.73,79189.73,79189.73,0],["2022-06-01",79189.73,79189.73,79189.73,79189.73,0],["2022-06-02",79189.73,79189.73,79189.73,79189.73,0],["2022-06-03",79189.73,79189.73,79189.73,79189.73,0],["2022-06-06",79189.73,79189.73,79189.73,79189.73,0],["2022-06-07",79189.73,79189.73,79189.73,79189.73,0],["2022-06-08",79189.73,79189.73,79189.73,79189.73,0],["2022-06-09",79189.73,79189.73,79189.73,79189.73,0],["2022-06-10",79189.73,79189.73,79189.73,79189.73,0],["2022-06-13",79189.73,79189.73,79189.73,79189.73,0],["2022-06-14",79189.73,79189.73,79189.73,79189.73,0],["2022-06-15",79189.73,79189.73,79189.73,79189.73,0],["2022-06-16",79189.73,79189.73,79189.73,79189.73,0],["2022-06-17",79189.73,79189.73,79189.73,79189.73,0],["2022-06-20",79189.73,79189.73,79189.73,79189.73,0],["2022-06-21",79189.73,79189.73,79189.73,79189.73,0],["2022-06-22",79189.73,79189.73,79189.73,79189.73,0],["2022-06-23",79189.73,79189.73,79189.73,79189.73,0],["2022-06-24",79189.73,79189.73,79189.73,79189.73,0],["2022-06-27",79189.73,79189.73,79189.73,79189.73,0],["2022-06-28",79189.73,79189.73,79189.73,79189.73,0],["2022-06-29",79189.73,79189.73,79189.73,79189.73,0],["2022-06-30",79189.73,79189.73,79189.73,79189.73,0],["2022-07-01",79189.73,79189.73,79189.73,79189.73,0],["2022-07-04",79189.73,79189.73,79189.73,79189.73,0],["2022-07-05",79189.73,79189.73,79189.73,79189.73,0],["2022-07-06",79189.73,79189.73,79189.73,79189.73,0],["2022-07-07",79189.73,79189.73,79189.73,79189.73,0],["2022-07-08",79189.73,79189.73,79189.73,79189.73,0],["2022-07-11",79189.73,79189.73,79189.73,79189.73,0],["2022-07-12",79189.73,79189.73,79189.73,79189.73,0],["2022-07-13",79189.73,79189.73,79189.73,79189.73,0],["2022-07-14",79189.73,79189.73,79189.73,79189.73,0],["2022-07-15",79189.73,79189.73,79189.73,79189.73,0],["2022-07-18",79189.73,79189.73,79189.73,79189.73,0],["2022-07-19",79189.73,79189.73,79189.73,79189.73,0],["2022-07-20",79189.73,79189.73,79189.73,79189.73,0],["2022-07-21",79189.73,79189.73,79189.73,79189.73,0],["2022-07-22",79189.73,79189.73,79189.73,79189.73,0],["2022-07-25",79189.73,79189.73,79189.73,79189.73,0],["2022-07-26",79189.73,79189.73,79189.73,79189.73,0],["2022-07-27",79189.73,79189.73,79189.73,79189.73,0],["2022-07-28",79189.73,79189.73,79189.73,79189.73,0],["2022-07-29",79189.73,79189.73,79189.73,79189.73,0],["2022-08-01",79189.73,79189.73,79189.73,79189.73,0],["2022-08-02",79189.73,79189.73,79189.73,79189.73,0],["2022-08-03",79189.73,79189.73,79189.73,79189.73,0],["2022-08-04",79189.73,79189.73,79189.73,79189.73,0],["2022-08-05",79189.73,79189.73,79189.73,79189.73,0],["2022-08-08",79189.73,79189.73,79189.73,79189.73,0],["2022-08-09",86868.73,86868.73,86868.73,86868.73,100],["2022-08-10",86868.73,86868.73,86868.73,86868.73,0],["2022-08-11",86868.73,86868.73,86868.73,86868.73,0],["2022-08-12",86868.73,86868.73,86868.73,86868.73,0],["2022-08-15",86868.73,86868.73,86868.73,86868.73,0],["2022-08-16",86868.73,86868.73,86868.73,86868.73,0],["2022-08-17",87348.67,87348.67,87348.67,87348.67,200],["2022-08-18",87348.67,87348.67,87348.67,87348.67,0],["2022-08-19",87348.67,87348.67,87348.67,87348.67,0],["2022-08-22",87348.67,87348.67,87348.67,87348.67,0],["2022-08-23",87348.67,87348.67,87348.67,87348.67,0],["2022-08-24",87348.67,87348.67,87348.67,87348.67,0],["2022-08-25",87348.67,87348.67,87348.67,87348.67,0],["2022-08-26",87348.67,87348.67,87348.67,87348.67,100],["2022-08-29",87348.67,87348.67,87348.67,87348.67,0],["2022-08-30",87348.67,87348.67,87348.67,87348.67,0],["2022-08-31",87348.67,87348.67,87348.67,87348.67,0],["2022-09-05",87348.67,87348.67,87348.67,87348.67,0],["2022-09-06",87348.67,87348.67,87348.67,87348.67,0],["2022-09-07",87348.67,87348.67,87348.67,87348.67,0],["2022-09-08",87348.67,87348.67,87348.67,87348.67,0],["2022-09-09",87348.67,87348.67,87348.67,87348.67,0],["2022-09-12",87348.67,87348.67,87348.67,87348.67,0],["2022-09-13",87348.67,87348.67,87348.67,87348.67,0],["2022-09-14",87348.67,87348.67,87348.67,87348.67,0],["2022-09-15",87348.67,87348.67,87348.67,87348.67,0],["2022-09-16",87348.67,87348.67,87348.67,87348.67,0],["2022-09-19",87348.67,87348.67,87348.67,87348.67,0],["2022-09-20",87348.67,87348.67,87348.67,87348.67,0],["2022-09-21",87348.67,87348.67,87348.67,87348.67,0],["2022-09-22",87348.67,87348.67,87348.67,87348.67,0],["2022-09-23",87348.67,87348.67,87348.67,87348.67,0],["2022-09-26",87348.67,87348.67,87348.67,87348.67,0],["2022-09-27",87348.67,87348.67,87348.67,87348.67,0],["2022-09-28",87348.67,87348.67,87348.67,87348.67,0],["2022-09-29",87348.67,87348.67,87348.67,87348.67,0],["2022-09-30",87348.67,87348.67,87348.67,87348.67,0],["2022-10-03",87348.67,87348.67,87348.67,87348.67,0],["2022-10-04",87348.67,87348.67,87348.67,87348.67,0],["2022-10-05",87348.67,87348.67,87348.67,87348.67,0],["2022-10-06",87348.67,87348.67,87348.67,87348.67,0],["2022-10-07",87348.67,87348.67,87348.67,87348.67,0],["2022-10-10",87348.67,87348.67,87348.67,87348.67,0],["2022-10-11",87348.67,87348.67,87348.67,87348.67,0],["2022-10-12",87348.67,87348.67,87348.67,87348.67,0],["2022-10-13",87348.67,87348.67,87348.67,87348.67,0],["2022-10-14",87348.67,87348.67,87348.67,87348.67,0],["2022-10-17",87348.67,87348.67,87348.67,87348.67,0],["2022-10-18",87348.67,87348.67,87348.67,87348.67,0],["2022-10-19",87348.67,87348.67,87348.67,87348.67,0],["2022-10-20",87348.67,87348.67,87348.67,87348.67,0],["2022-10-21",87348.67,87348.67,87348.67,87348.67,0],["2022-10-24",87348.67,87348.67,87348.67,87348.67,0],["2022-10-25",87348.67,87348.67,87348.67,87348.67,0],["2022-10-26",87348.67,87348.67,87348.67,87348.67,0],["2022-10-27",87348.67,87348.67,87348.67,87348.67,0],["2022-10-28",87348.67,87348.67,87348.67,87348.67,0],["2022-10-31",87348.67,87348.67,87348.67,87348.67,0],["2022-11-01",87348.67,87348.67,87348.67,87348.67,0],["2022-11-02",87348.67,87348.67,87348.67,87348.67,0],["2022-11-03",87348.67,87348.67,87348.67,87348.67,0],["2022-11-04",87348.67,87348.67,87348.67,87348.67,0],["2022-11-07",87348.67,87348.67,87348.67,87348.67,0],["2022-11-08",87348.67,87348.67,87348.67,87348.67,0],["2022-11-09",87348.67,87348.67,87348.67,87348.67,0],["2022-11-10",87348.67,87348.67,87348.67,87348.67,0],["2022-11-11",87348.67,87348.67,87348.67,87348.67,0],["2022-11-14",87348.67,87348.67,87348.67,87348.67,0],["2022-11-15",87348.67,87348.67,87348.67,87348.67,0],["2022-11-16",87348.67,87348.67,87348.67,87348.67,0],["2022-11-17",87348.67,87348.67,87348.67,87348.67,0],["2022-11-18",87348.67,87348.67,87348.67,87348.67,0],["2022-11-21",87348.67,87348.67,87348.67,87348.67,0],["2022-11-22",87348.67,87348.67,87348.67,87348.67,0],["2022-11-23",87348.67,87348.67,87348.67,87348.67,0],["2022-11-24",87348.67,87348.67,87348.67,87348.67,0],["2022-11-25",87348.67,87348.67,87348.67,87348.67,0],["2022-11-28",87348.67,87348.67,87348.67,87348.67,0],["2022-11-29",87348.67,87348.67,87348.67,87348.67,0],["2022-11-30",87348.67,87348.67,87348.67,87348.67,0],["2022-12-01",87348.67,87348.67,87348.67,87348.67,0],["2022-12-02",87348.67,87348.67,87348.67,87348.67,0],["2022-12-05",87348.67,87348.67,87348.67,87348.67,0],["2022-12-06",87348.67,87348.67,87348.67,87348.67,0],["2022-12-07",87348.67,87348.67,87348.67,87348.67,0],["2022-12-08",87348.67,87348.67,87348.67,87348.67,0],["2022-12-09",87348.67,87348.67,87348.67,87348.67,0],["2022-12-12",87348.67,87348.67,87348.67,87348.67,0],["2022-12-13",87348.67,87348.67,87348.67,87348.67,0],["2022-12-14",87348.67,87348.67,87348.67,87348.67,0],["2022-12-15",87348.67,87348.67,87348.67,87348.67,0],["2022-12-16",87348.67,87348.67,87348.67,87348.67,0],["2022-12-19",87348.67,87348.67,87348.67,87348.67,0],["2022-12-20",87348.67,87348.67,87348.67,87348.67,0],["2022-12-21",87348.67,87348.67,87348.67,87348.67,0],["2022-12-22",87348.67,87348.67,87348.67,87348.67,0],["2022-12-23",87348.67,87348.67,87348.67,87348.67,0],["2022-12-26",87348.67,87348.67,87348.67,87348.67,0],["2022-12-27",87348.67,87348.67,87348.67,87348.67,0],["2022-12-28",87348.67,87348.67,87348.67,87348.67,0],["2022-12-29",87348.67,87348.67,87348.67,87348.67,0],["2022-12-30",87348.67,87348.67,87348.67,87348.67,0],["2023-01-03",87348.67,87348.67,87348.67,87348.67,0],["2023-01-04",87348.67,87348.67,87348.67,87348.67,0],["2023-01-05",87348.67,87348.67,87348.67,87348.67,0],["2023-01-06",87348.67,87348.67,87348.67,87348.67,0],["2023-01-09",87348.67,87348.67,87348.67,87348.67,0],["2023-01-10",87348.67,87348.67,87348.67,87348.67,0],["2023-01-11",87348.67,87348.67,87348.67,87348.67,0],["2023-01-12",87348.67,87348.67,87348.67,87348.67,0],["2023-01-13",87348.67,87348.67,87348.67,87348.67,0],["2023-01-16",87348.67,87348.67,87348.67,87348.67,0],["2023-01-17",87348.67,87348.67,87348.67,87348.67,0],["2023-01-18",87348.67,87348.67,87348.67,87348.67,0],["2023-01-19",87348.67,87348.67,87348.67,87348.67,0],["2023-01-27",78613.8,82549.29,78613.8,82549.29,300],["2023-01-30",74870.29,74870.29,74870.29,74870.29,100],["2023-01-31",67383.26,67479.25,67383.26,67479.25,800],["2023-02-01",67479.25,67479.25,67479.25,67479.25,0],["2023-02-02",67479.25,67479.25,67479.25,67479.25,0],["2023-02-03",74198.37,74198.37,74198.37,74198.37,100],["2023-02-06",81013.49,81013.49,67479.25,67479.25,500],["2023-02-07",67479.25,67479.25,67479.25,67479.25,0],["2023-02-08",73910.41,73910.41,61911.97,71894.67,300],["2023-02-09",76694.05,76694.05,76694.05,76694.05,100],["2023-02-10",76694.05,76694.05,76694.05,76694.05,0],["2023-02-13",84181.08,84181.08,69111.03,69111.03,300],["2023-02-14",62391.91,68631.1,62199.93,62199.93,1800],["2023-02-15",68247.15,68247.15,68247.15,68247.15,100],["2023-02-16",69111.03,74774.3,61432.03,74774.3,500],["2023-02-17",74774.3,74774.3,74774.3,74774.3,0],["2023-02-20",74774.3,74774.3,74774.3,74774.3,0],["2023-02-21",74774.3,74774.3,74774.3,74774.3,0],["2023-02-22",74774.3,74774.3,74774.3,74774.3,0],["2023-02-23",74774.3,74774.3,74774.3,74774.3,0],["2023-02-24",74774.3,74774.3,74774.3,74774.3,0],["2023-02-27",82165.34,82165.34,82165.34,82165.34,100],["2023-02-28",82165.34,82165.34,82165.34,82165.34,0],["2023-03-01",74006.4,76694.05,74006.4,74006.4,300],["2023-03-02",66615.36,76694.05,66615.36,75638.19,400],["2023-03-03",82453.3,82453.3,82453.3,82453.3,100],["2023-03-06",74294.36,74294.36,74294.36,74294.36,100],["2023-03-07",81493.43,81493.43,81493.43,81493.43,100],["2023-03-08",73430.47,88308.54,73430.47,88308.54,200],["2023-03-09",79477.69,79477.69,79477.69,79477.69,700],["2023-03-10",71606.71,71606.71,71606.71,71606.71,100],["2023-03-13",71606.71,71606.71,71606.71,71606.71,100],["2023-03-14",71606.71,71606.71,71606.71,71606.71,0],["2023-03-15",71030.79,71510.72,64503.63,65271.53,400],["2023-03-16",71414.74,71510.72,71030.79,71030.79,400],["2023-03-17",70070.91,70070.91,70070.91,70070.91,200],["2023-03-20",63351.78,63351.78,63351.78,63351.78,200],["2023-03-21",69686.96,69686.96,69686.96,69686.96,100],["2023-03-22",69686.96,69686.96,69686.96,69686.96,0],["2023-03-23",69686.96,69686.96,69686.96,69686.96,0],["2023-03-24",69686.96,69686.96,69686.96,69686.96,0],["2023-03-27",75830.16,75830.16,62871.84,62871.84,300],["2023-03-28",69111.03,69111.03,69111.03,69111.03,100],["2023-03-29",75926.15,75926.15,75926.15,75926.15,100],["2023-03-30",68343.13,68343.13,68343.13,68343.13,200],["2023-03-31",68343.13,68343.13,61528.02,61528.02,400],["2023-04-03",67671.22,67671.22,56056.73,67671.22,300],["2023-04-04",67671.22,67671.22,67671.22,67671.22,0],["2023-04-05",67671.22,67671.22,67671.22,67671.22,0],["2023-04-06",62007.96,62007.96,62007.96,62007.96,100],["2023-04-07",67191.28,67191.28,58648.39,58648.39,300],["2023-04-10",58648.39,58648.39,58648.39,58648.39,0],["2023-04-11",59512.28,59512.28,59512.28,59512.28,100],["2023-04-12",65463.51,65463.51,65463.51,65463.51,100],["2023-04-13",59512.28,66999.31,59512.28,66999.31,500],["2023-04-14",66999.31,66999.31,66999.31,66999.31,0],["2023-04-17",72758.56,72758.56,72758.56,72758.56,100],["2023-04-18",78613.8,78613.8,78613.8,78613.8,100],["2023-04-19",70838.81,70838.81,70838.81,70838.81,100],["2023-04-20",75446.21,75446.21,75446.21,75446.21,100],["2023-04-21",75446.21,75446.21,75446.21,75446.21,0],["2023-04-24",75446.21,75446.21,75446.21,75446.21,0],["2023-04-25",75446.21,75446.21,75446.21,75446.21,0],["2023-04-26",75446.21,75446.21,75446.21,75446.21,0],["2023-04-27",75446.21,75446.21,75446.21,75446.21,0],["2023-04-28",75446.21,75446.21,75446.21,75446.21,0],["2023-05-04",75446.21,75446.21,75446.21,75446.21,0],["2023-05-05",67959.18,67959.18,67959.18,67959.18,100],["2023-05-08",61336.04,74678.31,61240.06,61240.06,700],["2023-05-09",67287.27,67287.27,56056.73,56056.73,300],["2023-05-10",61336.04,61336.04,61336.04,61336.04,100],["2023-05-11",61336.04,61336.04,61336.04,61336.04,0],["2023-05-12",67287.27,67287.27,67287.27,67287.27,100],["2023-05-15",73910.41,73910.41,60568.14,72854.55,400],["2023-05-16",72854.55,72854.55,72854.55,72854.55,0],["2023-05-17",72854.55,72854.55,72854.55,72854.55,0],["2023-05-18",72854.55,72854.55,72854.55,72854.55,0],["2023-05-19",79957.63,79957.63,79957.63,79957.63,100],["2023-05-22",79957.63,79957.63,79957.63,79957.63,0],["2023-05-23",79957.63,79957.63,79957.63,79957.63,0],["2023-05-24",71990.66,71990.66,71990.66,71990.66,200],["2023-05-25",64791.59,64791.59,64791.59,64791.59,1000],["2023-05-26",58552.4,58552.4,58552.4,58552.4,200],["2023-05-29",62295.92,62295.92,62295.92,62295.92,100],["2023-05-30",67095.3,67095.3,67095.3,67095.3,100],["2023-05-31",69015.05,69015.05,69015.05,69015.05,100],["2023-06-01",69015.05,69015.05,69015.05,69015.05,0],["2023-06-02",69015.05,69015.05,69015.05,69015.05,0],["2023-06-05",75734.18,75734.18,75734.18,75734.18,100],["2023-06-06",75734.18,75734.18,75734.18,75734.18,0],["2023-06-07",75734.18,75734.18,75734.18,75734.18,0],["2023-06-08",75734.18,75734.18,75734.18,75734.18,0],["2023-06-09",75734.18,75734.18,75734.18,75734.18,0],["2023-06-12",75734.18,75734.18,75734.18,75734.18,0],["2023-06-13",75734.18,75734.18,75734.18,75734.18,0],["2023-06-14",75734.18,75734.18,75734.18,75734.18,0],["2023-06-15",75734.18,75734.18,75734.18,75734.18,0],["2023-06-16",75734.18,75734.18,75734.18,75734.18,0],["2023-06-19",75734.18,75734.18,75734.18,75734.18,0],["2023-06-20",75734.18,75734.18,75734.18,75734.18,0],["2023-06-21",75734.18,75734.18,75734.18,75734.18,0],["2023-06-22",75734.18,75734.18,75734.18,75734.18,0],["2023-06-23",68247.15,70742.82,68247.15,70742.82,300],["2023-06-26",70742.82,70742.82,70742.82,70742.82,0],["2023-06-27",63735.73,70550.85,63735.73,70550.85,200],["2023-06-28",75446.21,75446.21,75446.21,75446.21,100],["2023-06-29",75446.21,75446.21,75446.21,75446.21,0],["2023-06-30",75446.21,75446.21,75446.21,75446.21,0],["2023-07-03",75446.21,75446.21,75446.21,75446.21,0],["2023-07-04",75446.21,75446.21,75446.21,75446.21,0],["2023-07-05",75638.19,75638.19,75638.19,75638.19,100],["2023-07-06",75638.19,75638.19,75638.19,75638.19,0],["2023-07-07",76214.11,76214.11,76214.11,76214.11,100],["2023-07-10",76214.11,76214.11,76214.11,76214.11,0],["2023-07-11",76214.11,76214.11,76214.11,76214.11,0],["2023-07-12",76214.11,76214.11,76214.11,76214.11,0],["2023-07-13",76214.11,76214.11,76214.11,76214.11,0],["2023-07-14",76214.11,76214.11,76214.11,76214.11,0],["2023-07-17",76214.11,76214.11,76214.11,76214.11,0],["2023-07-18",76214.11,76214.11,76214.11,76214.11,0],["2023-07-19",76214.11,76214.11,76214.11,76214.11,0],["2023-07-20",76214.11,76214.11,76214.11,76214.11,0],["2023-07-21",76214.11,76214.11,76214.11,76214.11,0],["2023-07-24",68631.1,68631.1,68631.1,68631.1,400],["2023-07-25",68631.1,68631.1,68631.1,68631.1,0],["2023-07-26",68631.1,68631.1,68631.1,68631.1,0],["2023-07-27",68631.1,68631.1,68631.1,68631.1,0],["2023-07-28",68631.1,68631.1,68631.1,68631.1,0],["2023-07-31",72086.65,72086.65,72086.65,72086.65,100],["2023-08-01",72086.65,72086.65,72086.65,72086.65,0],["2023-08-02",72086.65,72086.65,72086.65,72086.65,0],["2023-08-03",64887.58,67191.28,64887.58,67191.28,200],["2023-08-04",71414.74,71414.74,71414.74,71414.74,100],["2023-08-07",71414.74,71414.74,71414.74,71414.74,0],["2023-08-08",71414.74,71414.74,71414.74,71414.74,0],["2023-08-09",71414.74,71414.74,71414.74,71414.74,0],["2023-08-10",71414.74,71414.74,71414.74,71414.74,0],["2023-08-11",71414.74,71414.74,71414.74,71414.74,0],["2023-08-14",71414.74,71414.74,71414.74,71414.74,0],["2023-08-15",71414.74,71414.74,71414.74,71414.74,0],["2023-08-16",71414.74,71414.74,71414.74,71414.74,0],["2023-08-17",71414.74,71414.74,71414.74,71414.74,0],["2023-08-18",71414.74,71414.74,71414.74,71414.74,0],["2023-08-21",71414.74,71414.74,71414.74,71414.74,0],["2023-08-22",71414.74,71414.74,71414.74,71414.74,0],["2023-08-23",71414.74,71414.74,71414.74,71414.74,0],["2023-08-24",71414.74,71414.74,71414.74,71414.74,0],["2023-08-25",71414.74,71414.74,71414.74,71414.74,0],["2023-08-28",71414.74,71414.74,71414.74,71414.74,0],["2023-08-29",71414.74,71414.74,71414.74,71414.74,0],["2023-08-30",71414.74,71414.74,71414.74,71414.74,0],["2023-08-31",71414.74,71414.74,71414.74,71414.74,0],["2023-09-05",71414.74,71414.74,71414.74,71414.74,0],["2023-09-06",71414.74,71414.74,71414.74,71414.74,0],["2023-09-07",71414.74,71414.74,71414.74,71414.74,0],["2023-09-08",64311.66,64311.66,64311.66,64311.66,100],["2023-09-11",64311.66,64311.66,64311.66,64311.66,0],["2023-09-12",70262.88,70262.88,70262.88,70262.88,100],["2023-09-13",70262.88,70262.88,70262.88,70262.88,0],["2023-09-14",70262.88,70262.88,70262.88,70262.88,0],["2023-09-15",70262.88,70262.88,70262.88,70262.88,0],["2023-09-18",70262.88,70262.88,70262.88,70262.88,0],["2023-09-19",70262.88,70262.88,70262.88,70262.88,0],["2023-09-20",70262.88,70262.88,70262.88,70262.88,0],["2023-09-21",70262.88,70262.88,70262.88,70262.88,0],["2023-09-22",70262.88,70262.88,70262.88,70262.88,0],["2023-09-25",70262.88,70262.88,70262.88,70262.88,0],["2023-09-26",70262.88,70262.88,70262.88,70262.88,0],["2023-09-27",70262.88,70262.88,70262.88,70262.88,0],["2023-09-28",70262.88,70262.88,70262.88,70262.88,0],["2023-09-29",70262.88,70262.88,70262.88,70262.88,0],["2023-10-02",70262.88,70262.88,70262.88,70262.88,0],["2023-10-03",70262.88,70262.88,70262.88,70262.88,0],["2023-10-04",70262.88,70262.88,70262.88,70262.88,0],["2023-10-05",70262.88,70262.88,70262.88,70262.88,0],["2023-10-06",70262.88,70262.88,70262.88,70262.88,0],["2023-10-09",63256.06,63256.06,63256.06,63256.06,100],["2023-10-10",56930.45,56930.45,56930.45,56930.45,1200],["2023-10-11",56930.45,56930.45,56930.45,56930.45,0],["2023-10-12",56930.45,56930.45,56930.45,56930.45,0],["2023-10-13",56930.45,56930.45,56930.45,56930.45,0],["2023-10-16",56930.45,56930.45,56930.45,56930.45,0],["2023-10-17",52745.82,52745.82,52745.82,52745.82,500],["2023-10-18",52745.82,52745.82,52745.82,52745.82,0],["2023-10-19",52745.82,52745.82,52745.82,52745.82,0],["2023-10-20",52745.82,52745.82,52745.82,52745.82,0],["2023-10-23",52745.82,52745.82,52745.82,52745.82,0],["2023-10-24",52745.82,52745.82,52745.82,52745.82,0],["2023-10-25",52745.82,52745.82,52745.82,52745.82,0],["2023-10-26",52745.82,52745.82,52745.82,52745.82,0],["2023-10-27",52745.82,52745.82,52745.82,52745.82,0],["2023-10-30",49631.68,49631.68,49631.68,49631.68,700],["2023-10-31",49631.68,49631.68,49631.68,49631.68,100],["2023-11-01",49631.68,49631.68,49631.68,49631.68,0],["2023-11-02",49631.68,49631.68,49631.68,49631.68,0],["2023-11-03",54594.85,54594.85,54594.85,54594.85,100],["2023-11-06",59947.28,59947.28,49631.68,49631.68,400],["2023-11-07",49631.68,49631.68,49631.68,49631.68,0],["2023-11-08",54497.53,54497.53,54497.53,54497.53,100],["2023-11-09",54497.53,54497.53,54497.53,54497.53,0],["2023-11-10",54497.53,54497.53,54497.53,54497.53,0],["2023-11-13",54497.53,54497.53,54497.53,54497.53,0],["2023-11-14",59655.33,59655.33,59655.33,59655.33,100],["2023-11-15",59655.33,59655.33,59655.33,59655.33,0],["2023-11-16",63450.69,63450.69,63450.69,63450.69,100],["2023-11-17",63450.69,63450.69,63450.69,63450.69,0],["2023-11-20",69192.4,69192.4,69192.4,69192.4,100],["2023-11-21",69192.4,69192.4,69192.4,69192.4,0],["2023-11-22",69192.4,69192.4,69192.4,69192.4,0],["2023-11-23",69192.4,69192.4,69192.4,69192.4,0],["2023-11-24",69192.4,69192.4,69192.4,69192.4,0],["2023-11-27",69192.4,69192.4,69192.4,69192.4,0],["2023-11-28",69192.4,69192.4,69192.4,69192.4,0],["2023-11-29",69192.4,69192.4,69192.4,69192.4,0],["2023-11-30",69192.4,69192.4,69192.4,69192.4,0],["2023-12-01",69192.4,69192.4,69192.4,69192.4,0],["2023-12-04",69192.4,69192.4,69192.4,69192.4,0],["2023-12-05",69192.4,69192.4,69192.4,69192.4,0],["2023-12-06",69192.4,69192.4,69192.4,69192.4,0],["2023-12-07",69192.4,69192.4,69192.4,69192.4,0],["2023-12-08",62282.89,68024.59,62282.89,68024.59,300],["2023-12-11",68997.76,68997.76,68997.76,68997.76,100],["2023-12-12",68997.76,68997.76,68997.76,68997.76,0],["2023-12-13",68997.76,68997.76,68997.76,68997.76,0],["2023-12-14",68997.76,68997.76,68997.76,68997.76,0],["2023-12-15",68997.76,68997.76,68997.76,68997.76,0],["2023-12-18",68997.76,68997.76,68997.76,68997.76,0],["2023-12-19",68997.76,68997.76,68997.76,68997.76,0],["2023-12-20",68997.76,68997.76,68997.76,68997.76,0],["2023-12-21",68997.76,68997.76,68997.76,68997.76,0],["2023-12-22",68997.76,68997.76,68997.76,68997.76,0],["2023-12-25",62185.57,62185.57,62185.57,62185.57,100],["2023-12-26",56443.87,56443.87,56443.87,56443.87,100],["2023-12-27",62088.26,62088.26,62088.26,62088.26,100],["2023-12-28",62088.26,62088.26,62088.26,62088.26,0],["2023-12-29",62088.26,62088.26,62088.26,62088.26,0],["2024-01-02",67538.01,67538.01,67538.01,67538.01,100],["2024-01-03",67538.01,67538.01,67538.01,67538.01,0],["2024-01-04",67538.01,67538.01,67538.01,67538.01,0],["2024-01-05",60823.13,60823.13,60823.13,60823.13,200],["2024-01-08",66759.47,66759.47,66759.47,66759.47,100],["2024-01-09",66759.47,66759.47,66759.47,66759.47,0],["2024-01-10",72209.23,72209.23,72209.23,72209.23,100],["2024-01-11",72209.23,72209.23,72209.23,72209.23,0],["2024-01-12",72209.23,72209.23,72209.23,72209.23,0],["2024-01-15",72209.23,72209.23,72209.23,72209.23,0],["2024-01-16",72209.23,72209.23,72209.23,72209.23,0],["2024-01-17",72209.23,72209.23,72209.23,72209.23,0],["2024-01-18",72209.23,72209.23,72209.23,72209.23,0],["2024-01-19",72209.23,72209.23,72209.23,72209.23,0],["2024-01-22",72209.23,72209.23,72209.23,72209.23,0],["2024-01-23",72209.23,72209.23,72209.23,72209.23,0],["2024-01-24",72209.23,72209.23,72209.23,72209.23,0],["2024-01-25",76393.86,76393.86,76393.86,76393.86,100],["2024-01-26",76393.86,76393.86,76393.86,76393.86,0],["2024-01-29",68803.13,68803.13,68803.13,68803.13,600],["2024-01-30",68803.13,68803.13,68803.13,68803.13,0],["2024-01-31",68803.13,68803.13,68803.13,68803.13,0],["2024-02-01",62282.89,68024.59,62282.89,63256.06,400],["2024-02-02",62477.52,62477.52,57027.77,58390.21,2500],["2024-02-05",58390.21,58390.21,58390.21,58390.21,0],["2024-02-06",64131.91,64131.91,64131.91,64131.91,100],["2024-02-07",64131.91,64131.91,64131.91,64131.91,0],["2024-02-15",64131.91,64131.91,64131.91,64131.91,0],["2024-02-16",64131.91,64131.91,64131.91,64131.91,0],["2024-02-19",64131.91,64131.91,64131.91,64131.91,0],["2024-02-20",57903.62,57903.62,57903.62,57903.62,100],["2024-02-21",61212.4,61212.4,61212.4,61212.4,100],["2024-02-22",67051.42,67051.42,67051.42,67051.42,100],["2024-02-23",60433.87,66370.2,60433.87,66370.2,200],["2024-02-26",66370.2,66370.2,66370.2,66370.2,0],["2024-02-27",66370.2,66370.2,66370.2,66370.2,0],["2024-02-28",70749.47,70749.47,70749.47,70749.47,100],["2024-02-29",70749.47,70749.47,70749.47,70749.47,0],["2024-03-01",70749.47,70749.47,70749.47,70749.47,0],["2024-03-04",77756.3,77756.3,77756.3,77756.3,100],["2024-03-05",70068.25,70068.25,70068.25,70068.25,200],["2024-03-06",70068.25,70068.25,70068.25,70068.25,0],["2024-03-07",70068.25,70068.25,70068.25,70068.25,0],["2024-03-08",70068.25,70068.25,70068.25,70068.25,0],["2024-03-11",70068.25,70068.25,70068.25,70068.25,0],["2024-03-12",70068.25,70068.25,70068.25,70068.25,0],["2024-03-13",70068.25,70068.25,70068.25,70068.25,0],["2024-03-14",70068.25,70068.25,70068.25,70068.25,0],["2024-03-15",70068.25,70068.25,70068.25,70068.25,0],["2024-03-18",70068.25,70068.25,70068.25,70068.25,0],["2024-03-19",70068.25,70068.25,70068.25,70068.25,0],["2024-03-20",70068.25,70068.25,70068.25,70068.25,0],["2024-03-21",70068.25,70068.25,70068.25,70068.25,0],["2024-03-22",70068.25,70068.25,70068.25,70068.25,0],["2024-03-25",70068.25,70068.25,70068.25,70068.25,0],["2024-03-26",70068.25,70068.25,70068.25,70068.25,0],["2024-03-27",70068.25,70068.25,70068.25,70068.25,0],["2024-03-28",70068.25,70068.25,70068.25,70068.25,0],["2024-03-29",70068.25,70068.25,70068.25,70068.25,0],["2024-04-01",70068.25,70068.25,70068.25,70068.25,0],["2024-04-02",69970.93,69970.93,69970.93,69970.93,200],["2024-04-03",69970.93,69970.93,69970.93,69970.93,0],["2024-04-04",69970.93,69970.93,69970.93,69970.93,0],["2024-04-05",69095.08,69095.08,69095.08,69095.08,100],["2024-04-08",69095.08,69095.08,69095.08,69095.08,0],["2024-04-09",69095.08,69095.08,69095.08,69095.08,0],["2024-04-10",69095.08,69095.08,69095.08,69095.08,0],["2024-04-11",69095.08,69095.08,69095.08,69095.08,0],["2024-04-12",69095.08,69095.08,69095.08,69095.08,0],["2024-04-15",69095.08,69095.08,69095.08,69095.08,0],["2024-04-16",69095.08,69095.08,69095.08,69095.08,0],["2024-04-17",69095.08,69095.08,69095.08,69095.08,0],["2024-04-19",69095.08,69095.08,69095.08,69095.08,0],["2024-04-22",69095.08,69873.62,69095.08,69873.62,2200],["2024-04-23",69873.62,69873.62,69873.62,69873.62,300],["2024-04-24",70457.52,70457.52,70360.2,70457.52,300],["2024-04-25",70457.52,70457.52,70457.52,70457.52,0],["2024-04-26",70457.52,70457.52,70457.52,70457.52,0],["2024-05-02",70457.52,70457.52,70457.52,70457.52,0],["2024-05-03",71236.06,71819.96,71041.42,71819.96,500],["2024-05-06",72014.59,72014.59,71819.96,71819.96,500],["2024-05-07",72987.76,72987.76,72987.76,72987.76,300],["2024-05-08",72987.76,72987.76,72987.76,72987.76,0],["2024-05-09",72987.76,72987.76,72987.76,72987.76,0],["2024-05-10",72987.76,72987.76,72987.76,72987.76,0],["2024-05-13",72987.76,72987.76,72987.76,72987.76,200],["2024-05-14",79216.05,79313.37,79216.05,79313.37,300],["2024-05-15",79313.37,79313.37,79313.37,79313.37,0],["2024-05-16",79313.37,79313.37,79313.37,79313.37,0],["2024-05-17",79313.37,79313.37,79313.37,79313.37,0],["2024-05-20",79799.95,79799.95,79799.95,79799.95,100],["2024-05-21",79799.95,79799.95,79799.95,79799.95,0],["2024-05-22",79799.95,80286.54,79799.95,80286.54,300],["2024-05-23",80286.54,80286.54,80286.54,80286.54,0],["2024-05-24",80286.54,80286.54,80286.54,80286.54,0],["2024-05-27",80773.12,85638.97,80773.12,85638.97,300],["2024-05-28",85638.97,85638.97,85638.97,85638.97,0],["2024-05-29",86612.14,86612.14,86612.14,86612.14,100],["2024-05-30",86612.14,86612.14,86612.14,86612.14,0],["2024-05-31",86612.14,86612.14,86612.14,86612.14,0],["2024-06-03",86612.14,86612.14,86612.14,86612.14,0],["2024-06-04",87585.31,87585.31,87585.31,87585.31,1000],["2024-06-05",87877.26,87974.58,87877.26,87974.58,200],["2024-06-06",87974.58,87974.58,87974.58,87974.58,400],["2024-06-07",87974.58,87974.58,87974.58,87974.58,100],["2024-06-10",88071.9,88071.9,88071.9,88071.9,100],["2024-06-11",88071.9,88071.9,88071.9,88071.9,0],["2024-06-12",88071.9,88071.9,88071.9,88071.9,0],["2024-06-13",92451.16,92451.16,92451.16,92451.16,100],["2024-06-14",92451.16,92451.16,92451.16,92451.16,100],["2024-06-17",92451.16,92451.16,92451.16,92451.16,0],["2024-06-18",93424.33,94202.87,92451.16,94202.87,300],["2024-06-19",97317.02,97317.02,97317.02,97317.02,100],["2024-06-20",97317.02,97317.02,97317.02,97317.02,0],["2024-06-21",87585.31,87585.31,87585.31,87585.31,100],["2024-06-24",92451.16,92451.16,92451.16,92451.16,100],["2024-06-25",92451.16,92451.16,92451.16,92451.16,0],["2024-06-26",95370.67,95370.67,95370.67,95370.67,100],["2024-06-27",95370.67,95370.67,95370.67,95370.67,0],["2024-06-28",95370.67,95370.67,95370.67,95370.67,0],["2024-07-01",92451.16,92451.16,92451.16,92451.16,3700],["2024-07-02",92451.16,92451.16,92451.16,92451.16,0],["2024-07-03",92451.16,92451.16,92451.16,92451.16,0],["2024-07-04",92451.16,92451.16,92451.16,92451.16,0],["2024-07-05",92451.16,92451.16,92451.16,92451.16,0],["2024-07-08",88558.48,91575.31,88558.48,91575.31,300],["2024-07-09",92451.16,92451.16,92451.16,92451.16,1000],["2024-07-10",87779.95,87779.95,87779.95,87779.95,100],["2024-07-11",94884.09,94884.09,94884.09,94884.09,100],["2024-07-12",94884.09,94884.09,94884.09,94884.09,0],["2024-07-15",94884.09,94884.09,94884.09,94884.09,0],["2024-07-16",94884.09,94884.09,94884.09,94884.09,0],["2024-07-17",94884.09,94884.09,94884.09,94884.09,0],["2024-07-18",94884.09,94884.09,94884.09,94884.09,0],["2024-07-19",97317.02,97317.02,97317.02,97317.02,100],["2024-07-22",97317.02,97317.02,97317.02,97317.02,0],["2024-07-23",97317.02,97317.02,97317.02,97317.02,0],["2024-07-24",100528.48,107048.72,100528.48,107048.72,7700],["2024-07-25",107048.72,107048.72,107048.72,107048.72,1700],["2024-07-26",107048.72,107048.72,106854.08,106854.08,200],["2024-07-29",107048.72,110065.54,107048.72,110065.54,14900],["2024-07-30",107146.03,110454.81,107048.72,110357.5,30000],["2024-07-31",110357.5,110454.81,110357.5,110454.81,25400],["2024-08-01",110454.81,110454.81,110454.81,110454.81,0],["2024-08-02",100236.53,110260.18,100236.53,108021.89,1100],["2024-08-05",105978.23,106951.4,105978.23,106951.4,2600],["2024-08-06",106951.4,106951.4,106951.4,106951.4,0],["2024-08-07",105978.23,105978.23,97317.02,104031.89,27500],["2024-08-08",97219.7,104907.74,97219.7,104907.74,4700],["2024-08-09",104129.21,104129.21,99263.36,102085.55,3200],["2024-08-12",99360.67,101696.28,99360.67,101696.28,7800],["2024-08-13",102864.08,102864.08,101598.96,102669.45,300],["2024-08-14",108021.89,108021.89,97317.02,102182.87,6700],["2024-08-15",108021.89,108021.89,102182.87,102182.87,8500],["2024-08-16",106562.13,106562.13,102182.87,102182.87,8300],["2024-08-19",102182.87,102182.87,102085.55,102182.87,3500],["2024-08-20",101209.7,104129.21,101209.7,104129.21,1800],["2024-08-21",101209.7,108897.74,101209.7,108897.74,300],["2024-08-22",117753.59,117753.59,102182.87,113860.91,2200],["2024-08-23",113860.91,113860.91,113860.91,113860.91,0],["2024-08-26",113860.91,113860.91,113860.91,113860.91,0],["2024-08-27",113860.91,113860.91,113860.91,113860.91,0],["2024-08-28",113374.32,113374.32,107340.67,111914.57,11600],["2024-08-29",112401.15,112401.15,112401.15,112401.15,1500],["2024-08-30",111914.57,112303.84,108508.47,111817.25,14300],["2024-09-04",104226.52,111719.93,104226.52,111719.93,200],["2024-09-05",107048.72,107048.72,107048.72,107048.72,1600],["2024-09-06",116780.42,116780.42,116780.42,116780.42,100],["2024-09-09",111914.57,111914.57,111914.57,111914.57,200],["2024-09-10",111914.57,111914.57,111914.57,111914.57,0],["2024-09-11",111914.57,111914.57,111914.57,111914.57,0],["2024-09-12",111914.57,111914.57,102377.5,111427.98,600],["2024-09-13",103253.35,103447.99,103253.35,103447.99,400],["2024-09-16",111914.57,112401.15,111914.57,112303.84,9600],["2024-09-17",110929.49,112303.84,110929.49,112303.84,600],["2024-09-18",112303.84,112696.51,103272.41,108966.13,11600],["2024-09-19",108966.13,108966.13,108966.13,108966.13,0],["2024-09-20",107002.78,107591.79,107002.78,107493.62,900],["2024-09-23",107493.62,107493.62,107493.62,107493.62,0],["2024-09-24",105039.43,107984.46,105039.43,107984.46,300],["2024-09-25",107984.46,109947.81,107984.46,109947.81,400],["2024-09-26",109947.81,109947.81,109947.81,109947.81,0],["2024-09-27",110144.15,110438.65,110144.15,110438.65,600],["2024-09-30",106021.1,108475.3,106021.1,108475.3,400],["2024-10-01",108966.13,110438.65,108966.13,110438.65,1300],["2024-10-02",110438.65,110438.65,110438.65,110438.65,0],["2024-10-03",109555.14,112892.84,108966.13,112892.84,1200],["2024-10-04",109162.47,113285.51,109162.47,113285.51,700],["2024-10-07",104057.75,113383.68,102094.4,113383.68,6200],["2024-10-08",112991.01,113089.18,112991.01,113089.18,5600],["2024-10-09",113089.18,113089.18,113089.18,113089.18,0],["2024-10-10",109947.81,115837.87,107984.46,115837.87,1900],["2024-10-11",109456.97,109456.97,109456.97,109456.97,2000],["2024-10-14",109947.81,109947.81,109947.81,109947.81,100],["2024-10-15",108966.13,109947.81,108966.13,109456.97,11200],["2024-10-16",114856.2,114856.2,109456.97,109456.97,200],["2024-10-17",109456.97,109456.97,109456.97,109456.97,0],["2024-10-18",108082.62,108278.96,106021.1,106511.94,5100],["2024-10-21",103174.24,106021.1,103174.24,104057.75,18400],["2024-10-22",106021.1,106021.1,103076.07,103076.07,2500],["2024-10-23",103076.07,103076.07,99149.37,99640.2,8300],["2024-10-24",102487.07,102487.07,96204.33,98167.69,28600],["2024-10-25",96204.33,103468.74,93357.47,100523.71,11300],["2024-10-28",98167.69,98167.69,96204.33,96204.33,5600],["2024-10-29",96989.68,96989.68,96989.68,96989.68,100],["2024-10-30",103076.07,103076.07,95615.33,96695.17,4600],["2024-10-31",96695.17,99149.37,96695.17,99149.37,8400],["2024-11-01",99149.37,101112.72,99149.37,101112.72,2400],["2024-11-04",103076.07,110929.49,103076.07,110929.49,4500],["2024-11-05",109849.64,109849.64,99836.54,99836.54,5000],["2024-11-06",102585.23,102585.23,102585.23,102585.23,500],["2024-11-07",102585.23,102585.23,102585.23,102585.23,0],["2024-11-08",102094.4,102094.4,102094.4,102094.4,200],["2024-11-11",102094.4,106021.1,98364.02,106021.1,4700],["2024-11-12",105039.43,107984.46,105039.43,107984.46,3500],["2024-11-13",107002.78,107984.46,107002.78,107984.46,1200],["2024-11-14",107493.62,113874.52,107493.62,111911.16,13300],["2024-11-15",107984.46,108278.96,107984.46,108082.62,4400],["2024-11-18",108966.13,108966.13,108082.62,108082.62,500],["2024-11-19",109849.64,112892.84,109849.64,112892.84,20900],["2024-11-20",112892.84,112892.84,112892.84,112892.84,0],["2024-11-21",106021.1,112892.84,104254.08,112892.84,6000],["2024-11-22",112794.67,112794.67,112794.67,112794.67,100],["2024-11-25",112696.51,117801.23,108180.79,117801.23,48600],["2024-11-26",109064.3,122611.44,109064.3,122611.44,19300],["2024-11-27",120746.26,120746.26,120746.26,120746.26,100],["2024-11-28",114954.36,114954.36,114659.86,114856.2,300],["2024-11-29",114856.2,119764.58,114856.2,119666.41,7900],["2024-12-02",115150.7,118488.4,114856.2,116525.05,16800],["2024-12-03",109064.3,117604.89,109064.3,117604.89,200],["2024-12-04",117604.89,117801.23,117604.89,117801.23,20200],["2024-12-05",118193.9,118193.9,116819.55,117899.39,23000],["2024-12-06",117899.39,118095.73,117899.39,118095.73,40900],["2024-12-09",118095.73,118095.73,115837.87,115837.87,22100],["2024-12-10",117899.39,120746.26,117899.39,120746.26,59200],["2024-12-11",121040.76,122709.61,120746.26,120746.26,58500],["2024-12-12",122611.44,122611.44,120746.26,121727.93,36000],["2024-12-13",119764.58,119764.58,115837.87,119666.41,52300],["2024-12-16",118782.9,118782.9,112892.84,118684.74,21200],["2024-12-17",116426.88,118586.57,116426.88,118488.4,1400],["2024-12-18",114659.86,117703.06,110929.49,117703.06,1100],["2024-12-19",115837.87,118292.06,115837.87,118193.9,4200],["2024-12-20",118292.06,121727.93,115052.53,119764.58,4900],["2024-12-23",115936.04,117997.56,115837.87,117801.23,14600],["2024-12-24",115936.04,118292.06,115936.04,118292.06,20400],["2024-12-25",118586.57,118586.57,116917.72,118488.4,700],["2024-12-26",118390.23,118390.23,118390.23,118390.23,13800],["2024-12-27",118390.23,118782.9,117899.39,117899.39,1200],["2024-12-30",117899.39,117899.39,116819.55,116819.55,2500],["2024-12-31",116426.88,120746.26,116426.88,120648.09,1600],["2025-01-02",120648.09,120648.09,116132.38,116426.88,3100],["2025-01-03",116426.88,116426.88,116426.88,116426.88,3500],["2025-01-06",117604.89,117604.89,117604.89,117604.89,100],["2025-01-07",116819.55,116819.55,112892.84,116623.21,1100],["2025-01-08",116525.05,116525.05,116525.05,116525.05,100],["2025-01-09",116525.05,119273.74,113678.18,116426.88,2500],["2025-01-10",116426.88,116426.88,113874.52,116328.71,1300],["2025-01-13",116132.38,116132.38,116132.38,116132.38,100],["2025-01-14",112991.01,115936.04,112991.01,115936.04,200],["2025-01-15",113874.52,115837.87,112892.84,115837.87,1100],["2025-01-16",115445.2,115445.2,115445.2,115445.2,100],["2025-01-17",108966.13,117703.06,108769.8,115445.2,4200],["2025-01-20",117310.39,117506.72,117310.39,117310.39,3400],["2025-01-21",115641.54,128894.17,113874.52,127617.99,31100],["2025-01-22",127617.99,127617.99,127617.99,127617.99,200],["2025-01-23",139299.95,140281.63,139299.95,139398.12,3100],["2025-01-24",134489.73,134489.73,134489.73,134489.73,100],["2025-02-03",121237.1,121433.43,121237.1,121237.1,400],["2025-02-04",121629.77,121629.77,116426.88,116426.88,600],["2025-02-05",116426.88,119175.57,116426.88,119175.57,7900],["2025-02-06",118979.24,120451.75,118979.24,120451.75,800],["2025-02-07",119077.41,132231.88,119077.41,132231.88,1900],["2025-02-10",122807.78,128599.67,122709.61,128599.67,7000],["2025-02-11",128599.67,128599.67,128599.67,128599.67,0],["2025-02-12",128599.67,141361.47,128599.67,139201.78,5500],["2025-02-13",139201.78,139201.78,139201.78,139201.78,0],["2025-02-14",139201.78,147153.36,139201.78,147153.36,200],["2025-02-17",147153.36,147153.36,147153.36,147153.36,0],["2025-02-18",146957.03,146957.03,146073.52,146073.52,3500],["2025-02-19",146073.52,146073.52,146073.52,146073.52,0],["2025-02-20",146073.52,146073.52,146073.52,146073.52,0],["2025-02-21",146073.52,146073.52,146073.52,146073.52,0],["2025-02-24",136943.93,136943.93,136943.93,136943.93,100],["2025-02-25",124182.13,125850.98,124083.96,125850.98,3000],["2025-02-26",135471.41,135471.41,135471.41,135471.41,100],["2025-02-27",135471.41,135471.41,135471.41,135471.41,0],["2025-02-28",135471.41,135471.41,135471.41,135471.41,0],["2025-03-03",135471.41,135471.41,132526.38,132526.38,500],["2025-03-04",132526.38,132526.38,132526.38,132526.38,0],["2025-03-05",120844.42,127617.99,120844.42,127617.99,300],["2025-03-06",127617.99,127617.99,127617.99,127617.99,0],["2025-03-07",125654.64,125654.64,125654.64,125654.64,400],["2025-03-10",127617.99,137238.43,123691.29,125556.47,8600],["2025-03-11",125458.31,125458.31,124476.63,124476.63,700],["2025-03-12",124476.63,124476.63,124476.63,124476.63,100],["2025-03-13",122807.78,122807.78,122807.78,122807.78,200],["2025-03-14",126538.15,126538.15,122807.78,122807.78,1900],["2025-03-17",132526.38,132526.38,131446.53,131446.53,500],["2025-03-18",131446.53,131446.53,131446.53,131446.53,0],["2025-03-19",123298.62,123298.62,123298.62,123298.62,100],["2025-03-20",123985.79,126538.15,123102.28,123102.28,2900],["2025-03-21",122905.95,126145.48,113481.85,114561.69,4600],["2025-03-24",124672.96,124672.96,123396.78,123494.95,300],["2025-03-25",123691.29,126047.31,113972.69,126047.31,2400],["2025-03-26",123691.29,123691.29,123691.29,123691.29,600],["2025-03-27",127617.99,132231.88,127617.99,132231.88,3000],["2025-03-28",130563.03,130563.03,119175.57,119175.57,1200],["2025-03-31",119175.57,125654.64,119175.57,125654.64,700],["2025-04-01",125654.64,125654.64,125654.64,125654.64,0],["2025-04-02",129483.18,129483.18,116525.05,116525.05,2200],["2025-04-03",116623.21,127519.83,107002.78,107002.78,8300],["2025-04-04",106904.61,106904.61,106904.61,106904.61,200],["2025-04-08",117310.39,117310.39,97284.18,106217.44,1600],["2025-04-09",111911.16,115641.54,111911.16,115641.54,200],["2025-04-10",126439.98,126439.98,126439.98,126439.98,100],["2025-04-11",124672.96,125654.64,124672.96,125654.64,600],["2025-04-14",125654.64,125654.64,125654.64,125654.64,300],["2025-04-15",125654.64,125654.64,125654.64,125654.64,0],["2025-04-16",117801.23,121040.76,117801.23,117801.23,1600],["2025-04-17",126930.82,126930.82,117604.89,125458.31,400],["2025-04-18",127519.83,127519.83,127519.83,127519.83,100],["2025-04-21",127519.83,127519.83,127519.83,127519.83,0],["2025-04-22",126636.32,126636.32,126636.32,126636.32,100],["2025-04-23",126636.32,126636.32,126636.32,126636.32,0],["2025-04-24",126636.32,126636.32,126636.32,126636.32,0],["2025-04-25",113972.69,114070.85,113972.69,113972.69,16000],["2025-04-28",121629.77,121629.77,117997.56,117997.56,300],["2025-04-29",117997.56,117997.56,117997.56,117997.56,0],["2025-05-05",117801.23,117801.23,107984.46,108082.62,2800],["2025-05-06",108082.62,112794.67,108082.62,108082.62,5500],["2025-05-07",108082.62,108082.62,107984.46,107984.46,500],["2025-05-08",109947.81,110831.32,109947.81,110831.32,4900],["2025-05-09",110929.49,110929.49,106511.94,110733.15,4000],["2025-05-12",107984.46,109064.3,106021.1,109064.3,2800],["2025-05-13",106904.61,107002.78,106021.1,106315.61,6600],["2025-05-14",108966.13,112892.84,105530.26,106806.44,16200],["2025-05-15",105824.77,106708.28,105432.1,106021.1,2700],["2025-05-16",105333.93,105922.94,102192.56,105922.94,1700],["2025-05-19",104057.75,104057.75,102094.4,102094.4,4500],["2025-05-20",102094.4,105824.77,102094.4,102094.4,3900],["2025-05-21",102094.4,102094.4,100131.04,100131.04,15900],["2025-05-22",100131.04,102094.4,100131.04,102094.4,300],["2025-05-23",103566.91,103566.91,103566.91,103566.91,100],["2025-05-26",103566.91,105039.43,103566.91,105039.43,800],["2025-05-27",104057.75,104155.92,103076.07,103076.07,2800],["2025-05-28",103076.07,103076.07,102094.4,103076.07,2400],["2025-05-29",103076.07,103076.07,102094.4,102094.4,800],["2025-05-30",102094.4,102094.4,101701.73,102094.4,2300],["2025-06-02",100229.21,102094.4,99149.37,102094.4,3700],["2025-06-03",102094.4,102094.4,102094.4,102094.4,100],["2025-06-04",102094.4,103076.07,102094.4,102094.4,1300],["2025-06-05",102094.4,103076.07,101210.89,103076.07,1900],["2025-06-06",102094.4,102094.4,102094.4,102094.4,200],["2025-06-09",100327.38,100327.38,100327.38,100327.38,200],["2025-06-10",103076.07,103076.07,103076.07,103076.07,200],["2025-06-11",102094.4,102094.4,102094.4,102094.4,1000],["2025-06-12",102094.4,104057.75,102094.4,104057.75,1900],["2025-06-13",102192.56,103076.07,101898.06,103076.07,900],["2025-06-16",102094.4,103959.58,101309.05,103861.41,2000],["2025-06-17",103861.41,103861.41,103861.41,103861.41,0],["2025-06-18",104548.59,104843.09,102781.57,104057.75,7400],["2025-06-19",104057.75,104548.59,104057.75,104548.59,4200],["2025-06-20",104057.75,104548.59,104057.75,104450.42,2700],["2025-06-23",104843.09,104843.09,102487.07,102487.07,6200],["2025-06-24",102585.23,104057.75,102290.73,104057.75,2900],["2025-06-25",103076.07,103468.74,102192.56,103468.74,8400],["2025-06-26",103468.74,103468.74,103468.74,103468.74,1100],["2025-06-27",104352.25,104352.25,104254.08,104254.08,3300],["2025-06-30",104057.75,112892.84,104057.75,112892.84,5500],["2025-07-01",105039.43,105039.43,104155.92,104155.92,9700],["2025-07-02",103174.24,105922.94,103174.24,105922.94,300],["2025-07-03",105922.94,105922.94,103076.07,103076.07,2400],["2025-07-04",103272.41,103566.91,102977.91,102977.91,1200],["2025-07-07",104941.26,104941.26,104941.26,104941.26,100],["2025-07-08",105726.6,105726.6,104057.75,104254.08,1600],["2025-07-09",103076.07,105333.93,103076.07,104941.26,1000],["2025-07-10",104941.26,104941.26,104941.26,104941.26,0],["2025-07-11",105922.94,105922.94,105922.94,105922.94,100],["2025-07-14",102585.23,104352.25,102585.23,103566.91,2100],["2025-07-15",103566.91,104646.76,102781.57,104646.76,3400],["2025-07-16",106904.61,106904.61,102585.23,103076.07,5400],["2025-07-17",103076.07,103076.07,102290.73,102388.9,1900],["2025-07-18",102094.4,102094.4,100131.04,101505.39,3600],["2025-07-21",101112.72,101309.05,101112.72,101112.72,700],["2025-07-22",100621.88,108377.13,100621.88,108377.13,3500],["2025-07-23",100523.71,103566.91,100523.71,103566.91,1100],["2025-07-24",102585.23,102585.23,100621.88,100621.88,2900],["2025-07-25",101112.72,101112.72,100327.38,100327.38,1500],["2025-07-28",100425.55,102879.74,100327.38,102879.74,800],["2025-07-29",103076.07,103566.91,101014.55,102879.74,1500],["2025-07-30",100229.21,102585.23,100131.04,102585.23,600],["2025-07-31",100425.55,100425.55,100131.04,100131.04,500],["2025-08-01",99149.37,101505.39,98167.69,101505.39,1700],["2025-08-04",98560.36,100621.88,98462.19,100621.88,400],["2025-08-05",98658.53,100818.22,98658.53,100720.05,500],["2025-08-06",98658.53,100523.71,98658.53,100425.55,2200],["2025-08-07",100229.21,100229.21,99149.37,100229.21,700],["2025-08-08",100818.22,100818.22,98167.69,100523.71,2200],["2025-08-11",98756.69,100425.55,98167.69,99247.53,3200],["2025-08-12",98167.69,100032.87,98167.69,100032.87,800],["2025-08-13",99345.7,100032.87,99149.37,100032.87,2200],["2025-08-14",99345.7,99836.54,99247.53,99836.54,1100],["2025-08-15",99738.37,99738.37,99738.37,99738.37,1100],["2025-08-18",98364.02,99836.54,98167.69,99836.54,1500],["2025-08-19",99836.54,99836.54,99836.54,99836.54,0],["2025-08-20",99836.54,99836.54,96204.33,96400.67,6300],["2025-08-21",98854.86,98854.86,97186.01,98658.53,1700],["2025-08-22",96400.67,98560.36,96400.67,98560.36,200],["2025-08-25",98167.69,98167.69,96204.33,97186.01,6700],["2025-08-26",97186.01,98069.52,97186.01,98069.52,200],["2025-08-27",98167.69,98167.69,98167.69,98167.69,4000],["2025-08-28",98265.86,98854.86,98167.69,98854.86,2100],["2025-08-29",99051.2,99149.37,98167.69,99149.37,2200],["2025-09-03",100131.04,103076.07,100131.04,101112.72,3700],["2025-09-04",101799.89,110929.49,101799.89,108867.97,17400],["2025-09-05",108966.13,108966.13,106904.61,106904.61,200],["2025-09-08",110733.15,110733.15,104155.92,104155.92,10300],["2025-09-09",104254.08,104254.08,104254.08,104254.08,1000],["2025-09-10",104254.08,104254.08,104254.08,104254.08,0],["2025-09-11",104352.25,106708.28,104352.25,104352.25,800],["2025-09-12",105824.77,105824.77,104352.25,104450.42,1800],["2025-09-15",104646.76,108278.96,104646.76,106021.1,2400],["2025-09-16",104941.26,104941.26,104548.59,104548.59,1100],["2025-09-17",104548.59,104548.59,103076.07,103076.07,5500],["2025-09-18",103076.07,103076.07,103076.07,103076.07,1000],["2025-09-19",109751.48,109751.48,103468.74,105726.6,4300],["2025-09-22",107788.12,107788.12,104843.09,104843.09,200],["2025-09-23",104843.09,104843.09,104843.09,104843.09,0],["2025-09-24",103174.24,103174.24,102094.4,102094.4,2700],["2025-09-25",102094.4,102094.4,102094.4,102094.4,0],["2025-09-26",102094.4,106021.1,102094.4,102585.23,3300],["2025-09-29",105824.77,105824.77,105824.77,105824.77,100],["2025-09-30",102585.23,106413.77,102585.23,106413.77,4500],["2025-10-01",103540.4,105918.37,103540.4,105918.37,5900],["2025-10-02",105422.96,105422.96,103045.0,103045.0,9500],["2025-10-03",103045.0,103045.0,103045.0,103045.0,0],["2025-10-06",103045.0,103045.0,103045.0,103045.0,0],["2025-10-07",103045.0,103045.0,103045.0,103045.0,3000],["2025-10-08",103045.0,103045.0,103045.0,103045.0,0],["2025-10-09",103045.0,103045.0,103045.0,103045.0,0],["2025-10-10",101856.01,103540.4,101856.01,103540.4,300],["2025-10-13",103441.32,103540.4,103441.32,103540.4,300],["2025-10-14",102054.18,102054.18,101063.36,101063.36,700],["2025-10-15",100072.54,102648.67,97100.09,102648.67,1200],["2025-10-16",102648.67,112755.0,102648.67,112755.0,1600],["2025-10-17",112755.0,112755.0,112755.0,112755.0,0],["2025-10-20",112755.0,112755.0,101558.77,101558.77,600],["2025-10-21",91452.43,91749.68,91452.43,91452.43,6600],["2025-10-22",94127.64,94127.64,92146.01,92938.66,1200],["2025-10-23",94920.29,94920.29,89173.55,89272.64,2600],["2025-10-24",91155.19,93136.82,89371.72,91749.68,11300],["2025-10-27",91749.68,93037.74,91749.68,93037.74,300],["2025-10-28",93136.82,93334.99,92641.41,93334.99,2400],["2025-10-29",98883.56,98883.56,93136.82,95019.38,700],["2025-10-30",96109.27,96109.27,92146.01,94127.64,1500],["2025-10-31",94127.64,94127.64,94127.64,94127.64,0],["2025-11-03",94127.64,94127.64,94127.64,94127.64,0],["2025-11-04",89867.13,93632.23,89668.96,90164.37,9300],["2025-11-05",90164.37,90164.37,89173.55,89668.96,4400],["2025-11-06",89173.55,89173.55,88579.06,88579.06,2700],["2025-11-07",91056.11,91056.11,91056.11,91056.11,100],["2025-11-10",91155.19,91155.19,91155.19,91155.19,600],["2025-11-11",85210.28,91056.11,84219.47,85210.28,79900],["2025-11-12",86201.1,86201.1,78373.65,78869.05,6900],["2025-11-13",78869.05,78968.14,78373.65,78373.65,6400],["2025-11-14",78373.65,78373.65,78373.65,78373.65,700],["2025-11-17",78373.65,79265.38,78373.65,79265.38,7300],["2025-11-18",79265.38,83129.57,79265.38,79265.38,6400],["2025-11-19",79265.38,79364.46,79265.38,79364.46,300],["2025-11-20",85210.28,85210.28,81048.85,81147.93,700],["2025-11-21",81147.93,81147.93,81147.93,81147.93,0],["2025-11-24",82634.16,82634.16,82634.16,82634.16,100],["2025-11-25",80355.28,81940.59,80256.2,81940.59,500],["2025-11-26",82138.75,82237.83,82138.75,82237.83,500],["2025-11-27",82237.83,82237.83,82237.83,82237.83,0],["2025-11-28",82138.75,82138.75,82138.75,82138.75,1000],["2025-12-01",79364.46,81940.59,79265.38,81940.59,700],["2025-12-02",82237.83,82237.83,82237.83,82237.83,600],["2025-12-03",82237.83,84120.39,82237.83,84120.39,700],["2025-12-04",83426.81,84120.39,82237.83,83724.06,1100],["2025-12-05",80949.77,80949.77,79265.38,80652.53,3500],["2025-12-08",80553.44,80553.44,78274.56,80058.03,700],["2025-12-09",80058.03,81247.02,78274.56,80058.03,1800],["2025-12-10",77680.07,79463.54,77283.75,79463.54,1800],["2025-12-11",78472.73,80652.53,77283.75,80652.53,1100],["2025-12-12",79859.87,80256.2,79859.87,80256.2,500],["2025-12-15",79166.3,79166.3,77283.75,78175.48,1100],["2025-12-16",77779.16,77779.16,76491.09,76491.09,400],["2025-12-17",76491.09,79661.71,76491.09,78769.97,1400],["2025-12-18",78274.56,78274.56,78274.56,78274.56,200],["2025-12-19",76590.17,78968.14,75401.19,75401.19,1500],["2025-12-22",76292.93,76292.93,75302.11,75401.19,900],["2025-12-23",77680.07,77680.07,75401.19,75401.19,600],["2025-12-24",75401.19,75401.19,75401.19,75401.19,0],["2025-12-25",75302.11,75302.11,75302.11,75302.11,1200],["2025-12-26",77184.66,77184.66,77184.66,77184.66,100],["2025-12-29",77184.66,77184.66,77184.66,77184.66,0],["2025-12-30",80850.69,80850.69,80850.69,80850.69,600],["2025-12-31",77283.75,81247.02,77283.75,81247.02,5200],["2026-01-05",75500.28,75500.28,75500.28,75500.28,400],["2026-01-06",82039.67,82039.67,75500.28,75500.28,800],["2026-01-07",78472.73,78472.73,78472.73,78472.73,100],["2026-01-08",78274.56,78274.56,78274.56,78274.56,100],["2026-01-09",78274.56,83228.65,78274.56,83228.65,200],["2026-01-12",75896.6,79364.46,75896.6,79265.38,800],["2026-01-13",79166.3,79166.3,76292.93,78968.14,300],["2026-01-14",79265.38,85210.28,76887.42,82138.75,22600],["2026-01-15",82138.75,82138.75,82138.75,82138.75,0],["2026-01-16",79265.38,82039.67,79166.3,79166.3,2300],["2026-01-19",79166.3,79166.3,78769.97,78769.97,1700],["2026-01-20",78769.97,78769.97,76392.01,76392.01,700],["2026-01-21",75401.19,80949.77,72329.66,80949.77,1800],["2026-01-22",77184.66,77283.75,77184.66,77283.75,400],["2026-01-23",77283.75,77283.75,77283.75,77283.75,0],["2026-01-26",77283.75,77283.75,74608.54,74707.62,5600],["2026-01-27",79265.38,79760.79,77680.07,79760.79,2900],["2026-01-28",80256.2,81247.02,79562.63,80751.61,5100],["2026-01-29",80751.61,82733.24,79265.38,79760.79,4400],["2026-01-30",79760.79,81247.02,79364.46,79463.54,4100],["2026-02-02",77580.99,80850.69,77382.83,79562.63,7400],["2026-02-03",81247.02,81247.02,79265.38,80652.53,1300],["2026-02-04",80652.53,80652.53,80652.53,80652.53,100],["2026-02-05",78472.73,78472.73,78274.56,78274.56,1500],["2026-02-06",78274.56,79463.54,76986.5,79463.54,1100],["2026-02-09",76292.93,77283.75,76292.93,77283.75,200],["2026-02-10",77283.75,77283.75,77283.75,77283.75,1000],["2026-02-11",77283.75,77283.75,77283.75,77283.75,400],["2026-02-12",79067.22,79067.22,79067.22,79067.22,800],["2026-02-13",76392.01,76392.01,74806.7,75797.52,1900],["2026-02-23",76094.77,76094.77,76094.77,76094.77,100],["2026-02-24",76392.01,76392.01,76392.01,76392.01,100],["2026-02-25",76392.01,76491.09,76094.77,76292.93,4700],["2026-02-26",76292.93,76292.93,76292.93,76292.93,0],["2026-02-27",76292.93,77184.66,75302.11,77184.66,1200],["2026-03-02",77184.66,79067.22,77184.66,77283.75,17600],["2026-03-03",77283.75,77283.75,77283.75,77283.75,0],["2026-03-04",74905.79,77184.66,74806.7,77184.66,4000],["2026-03-05",77184.66,77283.75,77184.66,77283.75,700],["2026-03-06",77283.75,78769.97,77283.75,78769.97,4700],["2026-03-09",78274.56,78769.97,71537.01,76292.93,54300],["2026-03-10",82237.83,82237.83,76292.93,76788.34,3300],["2026-03-11",76788.34,76788.34,76788.34,76788.34,0],["2026-03-12",77283.75,77283.75,77283.75,77283.75,100],["2026-03-13",76788.34,76788.34,76788.34,76788.34,8000],["2026-03-16",76788.34,76788.34,76788.34,76788.34,0],["2026-03-17",76887.42,76887.42,76887.42,76887.42,100],["2026-03-18",76887.42,77085.58,76887.42,76986.5,1100],["2026-03-19",76986.5,77283.75,76986.5,77283.75,6200],["2026-03-20",77283.75,77283.75,77283.75,77283.75,4000],["2026-03-23",77283.75,77283.75,77283.75,77283.75,5500],["2026-03-24",80256.2,80256.2,77283.75,77283.75,500],["2026-03-25",77481.91,77481.91,77382.83,77382.83,200],["2026-03-26",77283.75,77283.75,77283.75,77283.75,500],["2026-03-27",79265.38,79265.38,79265.38,79265.38,100],["2026-03-30",79265.38,79265.38,79265.38,79265.38,0],["2026-03-31",79265.38,80652.53,79265.38,80652.53,1400],["2026-04-01",80652.53,80652.53,80256.2,80256.2,1200],["2026-04-02",80256.2,80256.2,80256.2,80256.2,300],["2026-04-03",80157.12,80157.12,80157.12,80157.12,100],["2026-04-06",80157.12,80157.12,80157.12,80157.12,2600],["2026-04-07",80157.12,80157.12,80157.12,80157.12,400],["2026-04-08",83724.06,83724.06,83724.06,83724.06,100],["2026-04-09",79265.38,79265.38,79265.38,79265.38,100],["2026-04-10",79265.38,79265.38,79265.38,79265.38,0],["2026-04-13",79760.79,82237.83,79760.79,82237.83,500],["2026-04-14",79265.38,79265.38,79265.38,79265.38,2000],["2026-04-15",83724.06,84714.88,83228.65,84714.88,9400],["2026-04-16",84714.88,84714.88,84714.88,84714.88,0],["2026-04-17",84714.88,93136.82,84714.88,93136.82,4700],["2026-04-20",95118.46,102450.51,94623.05,102450.51,22500],["2026-04-21",102549.59,102648.67,99081.73,102648.67,2800],["2026-04-22",112854.09,112854.09,102648.67,102648.67,1800],["2026-04-23",102648.67,103441.32,102648.67,103441.32,4300],["2026-04-24",103441.32,103441.32,103441.32,103441.32,100],["2026-04-28",103441.32,103441.32,95118.46,102945.91,1400],["2026-04-29",102945.91,102945.91,102945.91,102945.91,0],["2026-05-04",102945.91,102945.91,102945.91,102945.91,0],["2026-05-05",107900.0,107900.0,107900.0,107900.0,100],["2026-05-06",106017.45,107503.67,106017.45,107503.67,3400],["2026-05-07",107404.59,107404.59,107404.59,107404.59,100],["2026-05-08",100270.71,106810.1,98784.48,106711.02,500],["2026-05-11",111962.35,115925.62,107999.08,107999.08,3200],["2026-05-12",107404.59,107999.08,107404.59,107999.08,400],["2026-05-13",107999.08,107999.08,107999.08,107999.08,0],["2026-05-14",107999.08,107999.08,107999.08,107999.08,0],["2026-05-15",107999.08,110773.37,107999.08,110773.37,6500],["2026-05-18",107999.08,107999.08,107999.08,107999.08,100],["2026-05-19",107008.26,107008.26,104035.81,104035.81,3100],["2026-05-20",104035.81,105224.79,104035.81,104035.81,8700],["2026-05-21",104035.81,104531.22,104035.81,104531.22,200],["2026-05-22",110971.53,110971.53,107008.26,108989.9,700],["2026-05-25",108395.41,108395.41,108395.41,108395.41,500],["2026-05-26",108494.49,111962.35,108494.49,108593.57,6300],["2026-05-27",108593.57,108593.57,108593.57,108593.57,1700],["2026-05-28",108692.65,108692.65,108593.57,108593.57,2000],["2026-05-29",108593.57,108593.57,108593.57,108593.57,2300],["2026-06-01",108593.57,108593.57,108593.57,108593.57,0],["2026-06-02",108593.57,108593.57,108593.57,108593.57,900],["2026-06-03",108593.57,108593.57,108593.57,108593.57,1800],["2026-06-04",108593.57,108593.57,108593.57,108593.57,1000],["2026-06-05",111962.35,115925.62,108593.57,108593.57,3000],["2026-06-08",108593.57,108593.57,108494.49,108494.49,1200],["2026-06-09",98289.07,107999.08,97694.58,107999.08,700],["2026-06-10",107999.08,108791.74,106810.1,106810.1,1500],["2026-06-11",106413.77,106413.77,106413.77,106413.77,500],["2026-06-12",106413.77,106413.77,106413.77,106413.77,0],["2026-06-15",106017.45,106017.45,106017.45,106017.45,3500],["2026-06-16",105918.37,105918.37,105918.37,105918.37,1000],["2026-06-17",104035.81,104035.81,104035.81,104035.81,2100],["2026-06-18",103045.0,103045.0,103045.0,103045.0,100],["2026-06-19",103045.0,103045.0,103045.0,103045.0,0],["2026-06-22",103045.0,103045.0,103045.0,103045.0,0],["2026-06-23",99081.73,101063.36,99081.73,101063.36,6800],["2026-06-24",102054.18,104035.81,102054.18,104035.81,1800],["2026-06-25",105026.63,105026.63,105026.63,105026.63,4000],["2026-06-26",105026.63,105026.63,105026.63,105026.63,600],["2026-06-29",105125.71,105125.71,105125.71,105125.71,600],["2026-06-30",105026.63,105125.71,105026.63,105125.71,600],["2026-07-01",105125.71,105125.71,105125.71,105125.71,0],["2026-07-02",105125.71,105125.71,105125.71,105125.71,0],["2026-07-03",105125.71,105125.71,105125.71,105125.71,100],["2026-07-06",105125.71,105125.71,105125.71,105125.71,1200],["2026-07-07",105125.71,105125.71,105125.71,105125.71,700],["2026-07-08",105125.71,105125.71,105125.71,105125.71,0],["2026-07-09",105125.71,105125.71,105125.71,105125.71,2300],["2026-07-10",105125.71,105125.71,105125.71,105125.71,0],["2026-07-13",105125.71,105125.71,105125.71,105125.71,1700],["2026-07-14",105125.71,105125.71,105125.71,105125.71,800],["2026-07-15",105125.71,105125.71,105125.71,105125.71,400],["2026-07-16",105125.71,105125.71,105125.71,105125.71,0],["2026-07-17",105125.71,105125.71,105125.71,105125.71,0],["2026-07-20",105224.79,105224.79,105224.79,105224.79,100],["2026-07-21",105224.79,105224.79,105224.79,105224.79,0],["2026-07-22",105224.79,105224.79,105026.63,105026.63,1100],["2026-07-23",105026.63,105026.63,105026.63,105026.63,1900],["2026-07-24",105026.63,105026.63,105026.63,105026.63,7600],["2026-07-27",105026.63,105026.63,105026.63,105026.63,4600],["2026-07-28",105026.63,105026.63,105026.63,105026.63,0],["2026-07-29",104035.81,104035.81,104035.81,104035.81,1000],["2026-07-30",104035.81,104035.81,104035.81,104035.81,3000],["2026-07-31",105026.63,105026.63,105026.63,105026.63,200],["2026-08-03",104035.81,106909.18,103540.4,104035.81,6800],["2026-08-04",104035.81,104035.81,104035.81,104035.81,5400],["2026-08-05",104035.81,104035.81,104035.81,104035.81,10400],["2026-08-06",103045.0,103045.0,103045.0,103045.0,1000],["2026-08-07",103144.08,103144.08,103144.08,103144.08,1000],["2026-08-10",103144.08,103540.4,103144.08,103540.4,1900],["2026-08-11",103540.4,103540.4,103540.4,103540.4,0],["2026-08-12",103540.4,103540.4,103540.4,103540.4,2500],["2026-08-13",103540.4,103540.4,103540.4,103540.4,0],["2026-08-14",103540.4,103540.4,103540.4,103540.4,900],["2026-08-17",103540.4,103540.4,103540.4,103540.4,1000],["2026-08-18",103540.4,103540.4,103540.4,103540.4,0],["2026-08-19",103540.4,103540.4,103540.4,103540.4,0],["2026-08-20",108791.74,108791.74,108791.74,108791.74,100],["2026-08-21",106512.86,106512.86,106512.86,106512.86,100],["2026-08-24",106512.86,106512.86,106512.86,106512.86,0],["2026-08-25",104927.55,109782.55,104927.55,107008.26,1500],["2026-08-26",107008.26,107008.26,107008.26,107008.26,0],["2026-08-27",107008.26,107008.26,107008.26,107008.26,0],["2026-08-28",107008.26,107008.26,107008.26,107008.26,0],["2026-09-03",107008.26,107008.26,107008.26,107008.26,0],["2026-09-04",107008.26,107008.26,107008.26,107008.26,0],["2026-09-07",108989.9,108989.9,108989.9,108989.9,100],["2026-09-08",108989.9,108989.9,108989.9,108989.9,0],["2026-09-09",104035.81,104035.81,104035.81,104035.81,1000],["2026-09-10",104035.81,104035.81,104035.81,104035.81,1000],["2026-09-11",104035.81,104035.81,104035.81,104035.81,0],["2026-09-14",106909.18,106909.18,106909.18,106909.18,100],["2026-09-15",106909.18,107900.0,106909.18,107900.0,1300],["2026-09-16",107900.0,107900.0,107900.0,107900.0,0],["2026-09-17",108000.0,108000.0,108000.0,108000.0,100],["2026-09-18",109800.0,109800.0,107500.0,107500.0,1600],["2026-09-21",107400.0,107500.0,107400.0,107500.0,2700],["2026-09-22",115900.0,115900.0,115900.0,115900.0,100],["2026-09-23",105000.0,105000.0,105000.0,105000.0,200],["2026-09-24",105000.0,105000.0,105000.0,105000.0,0],["2026-09-25",109900.0,109900.0,109900.0,109900.0,100],["2026-09-28",109900.0,114900.0,109900.0,110000.0,1900],["2026-09-29",105000.0,110000.0,105000.0,110000.0,1800],["2026-09-30",110000.0,110000.0,110000.0,110000.0,0],["2026-10-01",110000.0,110000.0,110000.0,110000.0,0],["2026-10-02",110000.0,110000.0,110000.0,110000.0,0],["2026-10-05",105000.0,113000.0,105000.0,113000.0,1100],["2026-10-06",113000.0,113000.0,113000.0,113000.0,0],["2026-10-07",113000.0,113000.0,113000.0,113000.0,0],["2026-10-08",106000.0,106000.0,106000.0,106000.0,1000],["2026-10-09",105000.0,105000.0,105000.0,105000.0,2200],["2026-10-12",105000.0,114900.0,105000.0,105000.0,2100]]}