{"sym":"SGH","index":false,"bars":[["2001-07-16",3653.25,3653.25,3653.25,3653.25,200],["2001-07-18",3899.7,3899.7,3899.7,3899.7,200],["2001-07-20",4160.65,4160.65,4160.65,4160.65,200],["2001-07-23",4450.59,4450.59,4450.59,4450.59,300],["2001-07-25",4755.03,4755.03,4755.03,4755.03,200],["2001-07-27",5073.96,5073.96,5073.96,5073.96,300],["2001-07-30",5421.89,5421.89,5421.89,5421.89,200],["2001-08-01",5798.81,5798.81,5798.81,5798.81,1300],["2001-08-03",6204.73,6204.73,6204.73,6204.73,300],["2001-08-06",6625.14,6625.14,6625.14,6625.14,26700],["2001-08-08",7074.55,7074.55,7074.55,7074.55,40500],["2001-08-10",7538.46,7538.46,7538.46,7538.46,49100],["2001-08-13",7016.56,7016.56,7016.56,7016.56,6200],["2001-08-15",6538.16,6538.16,6538.16,6538.16,2300],["2001-08-17",6088.75,6088.75,6088.75,6088.75,2000],["2001-08-20",5668.34,5668.34,5668.34,5668.34,4100],["2001-08-22",6059.76,6059.76,6059.76,6059.76,15300],["2001-08-24",5639.35,5639.35,5639.35,5639.35,7200],["2001-08-27",5247.93,5247.93,5247.93,5247.93,1000],["2001-08-29",5247.93,5247.93,5247.93,5247.93,3000],["2001-08-31",4885.5,4885.5,4885.5,4885.5,14900],["2001-09-05",5218.93,5218.93,5218.93,5218.93,21400],["2001-09-07",5581.36,5581.36,5581.36,5581.36,40200],["2001-09-10",5204.43,5204.43,5204.43,5204.43,4400],["2001-09-12",4943.49,4943.49,4943.49,4943.49,5100],["2001-09-14",4668.04,4668.04,4668.04,4668.04,5000],["2001-09-17",4349.11,4349.11,4349.11,4349.11,8200],["2001-09-19",4349.11,4349.11,4349.11,4349.11,7300],["2001-09-21",4349.11,4349.11,4349.11,4349.11,10800],["2001-09-24",4349.11,4349.11,4349.11,4349.11,15700],["2001-09-26",4044.67,4044.67,4044.67,4044.67,8900],["2001-09-28",3769.23,3769.23,3769.23,3769.23,8900],["2001-10-01",3508.28,3508.28,3508.28,3508.28,500],["2001-10-03",3276.33,3276.33,3276.33,3276.33,12300],["2001-10-05",3058.87,3058.87,3058.87,3058.87,3500],["2001-10-08",3261.83,3261.83,3261.83,3261.83,16900],["2001-10-10",3319.82,3319.82,3319.82,3319.82,100],["2001-10-12",3377.81,3377.81,3377.81,3377.81,100],["2001-10-15",3435.8,3435.8,3435.8,3435.8,100],["2001-10-17",3493.78,3493.78,3493.78,3493.78,100],["2001-10-19",3551.77,3551.77,3551.77,3551.77,100],["2001-10-22",3609.76,3609.76,3609.76,3609.76,700],["2001-10-24",3667.75,3667.75,3667.75,3667.75,100],["2001-10-26",3740.23,3740.23,3740.23,3740.23,100],["2001-10-29",3812.72,3812.72,3812.72,3812.72,15800],["2001-10-31",3885.2,3885.2,3885.2,3885.2,1400],["2001-11-02",3957.69,3957.69,3957.69,3957.69,100],["2001-11-05",4030.17,4030.17,4030.17,4030.17,100],["2001-11-07",4102.66,4102.66,4102.66,4102.66,5500],["2001-11-09",4175.15,4175.15,4175.15,4175.15,200],["2001-11-12",4247.63,4247.63,4247.63,4247.63,400],["2001-11-14",4320.12,4320.12,4320.12,4320.12,3200],["2001-11-16",4392.6,4392.6,4392.6,4392.6,100],["2001-11-19",4479.58,4479.58,4479.58,4479.58,1100],["2001-11-21",4392.6,4392.6,4392.6,4392.6,17900],["2001-11-23",4305.62,4305.62,4305.62,4305.62,6400],["2001-11-26",4378.1,4378.1,4378.1,4378.1,27500],["2001-11-28",4291.12,4291.12,4291.12,4291.12,9300],["2001-11-30",4218.64,4218.64,4218.64,4218.64,2700],["2001-12-03",4146.15,4146.15,4146.15,4146.15,1600],["2001-12-05",4073.67,4073.67,4073.67,4073.67,700],["2001-12-07",4001.18,4001.18,4001.18,4001.18,2000],["2001-12-10",3928.7,3928.7,3928.7,3928.7,7100],["2001-12-12",3856.21,3856.21,3856.21,3856.21,6200],["2001-12-14",3783.73,3783.73,3783.73,3783.73,3700],["2001-12-17",3711.24,3711.24,3711.24,3711.24,9400],["2001-12-19",3638.76,3638.76,3638.76,3638.76,6100],["2001-12-21",3653.25,3653.25,3653.25,3653.25,2600],["2001-12-24",3725.74,3725.74,3725.74,3725.74,16600],["2001-12-26",3653.25,3653.25,3653.25,3653.25,14900],["2001-12-28",3580.77,3580.77,3580.77,3580.77,1800],["2001-12-31",3522.78,3522.78,3522.78,3522.78,9200],["2002-01-02",3464.79,3464.79,3464.79,3464.79,6100],["2002-01-04",3522.78,3522.78,3522.78,3522.78,5900],["2002-01-07",3580.77,3580.77,3580.77,3580.77,1300],["2002-01-09",3522.78,3522.78,3522.78,3522.78,9400],["2002-01-11",3464.79,3464.79,3464.79,3464.79,3300],["2002-01-14",3406.8,3406.8,3406.8,3406.8,1600],["2002-01-16",3348.81,3348.81,3348.81,3348.81,5400],["2002-01-18",3290.83,3290.83,3290.83,3290.83,5600],["2002-01-21",3290.83,3290.83,3290.83,3290.83,3300],["2002-01-23",3348.81,3348.81,3348.81,3348.81,600],["2002-01-25",3392.31,3392.31,3392.31,3392.31,100],["2002-01-28",3450.29,3450.29,3450.29,3450.29,300],["2002-01-30",3450.29,3450.29,3450.29,3450.29,10000],["2002-02-01",3508.28,3508.28,3508.28,3508.28,2000],["2002-02-04",3464.79,3464.79,3464.79,3464.79,3300],["2002-02-06",3522.78,3522.78,3522.78,3522.78,3200],["2002-02-08",3580.77,3580.77,3580.77,3580.77,2700],["2002-02-18",3522.78,3522.78,3522.78,3522.78,700],["2002-02-20",3464.79,3464.79,3464.79,3464.79,2200],["2002-02-22",3406.8,3406.8,3406.8,3406.8,2200],["2002-02-25",3406.8,3406.8,3406.8,3406.8,0],["2002-02-27",3348.81,3348.81,3348.81,3348.81,100],["2002-03-01",3406.8,3406.8,3406.8,3406.8,10900],["2002-03-04",3348.81,3348.81,3348.81,3348.81,1400],["2002-03-05",3290.83,3290.83,3290.83,3290.83,100],["2002-03-06",3232.84,3232.84,3232.84,3232.84,2200],["2002-03-07",3174.85,3174.85,3174.85,3174.85,14900],["2002-03-08",3116.86,3116.86,3116.86,3116.86,17500],["2002-03-11",3174.85,3174.85,3174.85,3174.85,2700],["2002-03-12",3232.84,3232.84,3232.84,3232.84,2100],["2002-03-13",3290.83,3290.83,3290.83,3290.83,500],["2002-03-14",3348.81,3348.81,3348.81,3348.81,100],["2002-03-15",3406.8,3406.8,3406.8,3406.8,3100],["2002-03-18",3464.79,3464.79,3464.79,3464.79,10200],["2002-03-19",3406.8,3406.8,3406.8,3406.8,2100],["2002-03-20",3464.79,3464.79,3464.79,3464.79,7000],["2002-03-21",3479.29,3479.29,3479.29,3479.29,500],["2002-03-22",3435.8,3435.8,3435.8,3435.8,1800],["2002-03-25",3377.81,3377.81,3377.81,3377.81,400],["2002-03-26",3435.8,3435.8,3435.8,3435.8,8700],["2002-03-27",3493.78,3493.78,3493.78,3493.78,2300],["2002-03-28",3435.8,3435.8,3435.8,3435.8,7600],["2002-03-29",3493.78,3493.78,3493.78,3493.78,9100],["2002-04-01",3551.77,3551.77,3551.77,3551.77,2900],["2002-04-02",3493.78,3493.78,3493.78,3493.78,1800],["2002-04-03",3435.8,3435.8,3435.8,3435.8,1800],["2002-04-04",3435.8,3435.8,3435.8,3435.8,800],["2002-04-05",3377.81,3377.81,3377.81,3377.81,1400],["2002-04-08",3319.82,3319.82,3319.82,3319.82,7100],["2002-04-09",3377.81,3377.81,3377.81,3377.81,2700],["2002-04-10",3377.81,3377.81,3377.81,3377.81,1800],["2002-04-11",3377.81,3377.81,3377.81,3377.81,400],["2002-04-12",3421.3,3421.3,3421.3,3421.3,400],["2002-04-15",3377.81,3377.81,3377.81,3377.81,1000],["2002-04-16",3319.82,3319.82,3319.82,3319.82,2500],["2002-04-17",3290.83,3290.83,3290.83,3290.83,1600],["2002-04-18",3319.82,3319.82,3319.82,3319.82,500],["2002-04-19",3334.32,3334.32,3334.32,3334.32,1600],["2002-04-22",3290.83,3290.83,3290.83,3290.83,1400],["2002-04-23",3319.82,3319.82,3319.82,3319.82,300],["2002-04-24",3319.82,3319.82,3319.82,3319.82,2800],["2002-04-25",3319.82,3319.82,3319.82,3319.82,2300],["2002-04-26",3334.32,3334.32,3334.32,3334.32,4000],["2002-05-02",3334.32,3334.32,3334.32,3334.32,500],["2002-05-03",3334.32,3334.32,3334.32,3334.32,1300],["2002-05-06",3276.33,3276.33,3276.33,3276.33,1900],["2002-05-07",3232.84,3232.84,3232.84,3232.84,800],["2002-05-08",3232.84,3232.84,3232.84,3232.84,600],["2002-05-09",3232.84,3232.84,3232.84,3232.84,3400],["2002-05-10",3290.83,3290.83,3290.83,3290.83,700],["2002-05-13",3232.84,3232.84,3232.84,3232.84,600],["2002-05-14",3174.85,3174.85,3174.85,3174.85,4700],["2002-05-15",3145.86,3145.86,3145.86,3145.86,3100],["2002-05-16",3087.87,3087.87,3087.87,3087.87,1300],["2002-05-17",3044.38,3044.38,3044.38,3044.38,1100],["2002-05-20",2986.39,2986.39,2986.39,2986.39,5200],["2002-05-21",3044.38,3044.38,3044.38,3044.38,500],["2002-05-22",3102.36,3102.36,3102.36,3102.36,200],["2002-05-23",3058.87,3058.87,3058.87,3058.87,300],["2002-05-24",3029.88,3029.88,3029.88,3029.88,1700],["2002-05-27",2971.89,2971.89,2971.89,2971.89,1500],["2002-05-28",2928.4,2928.4,2928.4,2928.4,5200],["2002-05-29",2928.4,2928.4,2928.4,2928.4,1000],["2002-05-30",2899.41,2899.41,2899.41,2899.41,100],["2002-05-31",2957.39,2957.39,2957.39,2957.39,300],["2002-06-03",2913.9,2913.9,2913.9,2913.9,5900],["2002-06-04",2870.41,2870.41,2870.41,2870.41,1100],["2002-06-05",2899.41,2899.41,2899.41,2899.41,400],["2002-06-06",2855.92,2855.92,2855.92,2855.92,1000],["2002-06-07",2870.41,2870.41,2870.41,2870.41,100],["2002-06-10",2884.91,2884.91,2884.91,2884.91,100],["2002-06-11",2841.42,2841.42,2841.42,2841.42,1300],["2002-06-12",2841.42,2841.42,2841.42,2841.42,0],["2002-06-13",2797.93,2797.93,2797.93,2797.93,3700],["2002-06-14",2754.44,2754.44,2754.44,2754.44,3100],["2002-06-17",2710.95,2710.95,2710.95,2710.95,200],["2002-06-18",2667.45,2667.45,2667.45,2667.45,300],["2002-06-19",2667.45,2667.45,2667.45,2667.45,100],["2002-06-20",2623.96,2623.96,2623.96,2623.96,200],["2002-06-21",2667.45,2667.45,2667.45,2667.45,300],["2002-06-24",2710.95,2710.95,2710.95,2710.95,1200],["2002-06-25",2739.94,2739.94,2739.94,2739.94,1500],["2002-06-26",2696.45,2696.45,2696.45,2696.45,1200],["2002-06-27",2652.96,2652.96,2652.96,2652.96,100],["2002-06-28",2609.47,2609.47,2609.47,2609.47,100],["2002-07-01",2609.47,2609.47,2609.47,2609.47,500],["2002-07-02",2580.47,2580.47,2580.47,2580.47,300],["2002-07-03",2580.47,2580.47,2580.47,2580.47,0],["2002-07-04",2551.48,2551.48,2551.48,2551.48,400],["2002-07-05",2580.47,2580.47,2580.47,2580.47,700],["2002-07-08",2594.97,2594.97,2594.97,2594.97,700],["2002-07-09",2594.97,2594.97,2594.97,2594.97,300],["2002-07-10",2565.97,2565.97,2565.97,2565.97,500],["2002-07-11",2551.48,2551.48,2551.48,2551.48,400],["2002-07-12",2536.98,2536.98,2536.98,2536.98,400],["2002-07-15",2493.49,2493.49,2493.49,2493.49,600],["2002-07-16",2493.49,2493.49,2493.49,2493.49,0],["2002-07-17",2392.01,2392.01,2392.01,2392.01,600],["2002-07-18",2348.52,2348.52,2348.52,2348.52,400],["2002-07-19",2305.03,2305.03,2305.03,2305.03,700],["2002-07-22",2261.54,2261.54,2261.54,2261.54,1300],["2002-07-23",2305.03,2305.03,2305.03,2305.03,2300],["2002-07-24",2305.03,2305.03,2305.03,2305.03,700],["2002-07-25",2305.03,2305.03,2305.03,2305.03,0],["2002-07-26",2305.03,2305.03,2305.03,2305.03,0],["2002-07-29",2305.03,2305.03,2305.03,2305.03,0],["2002-07-30",2305.03,2305.03,2305.03,2305.03,800],["2002-07-31",2305.03,2305.03,2305.03,2305.03,0],["2002-08-01",2305.03,2305.03,2305.03,2305.03,400],["2002-08-02",2305.03,2305.03,2305.03,2305.03,0],["2002-08-05",2247.04,2247.04,2247.04,2247.04,400],["2002-08-06",2218.05,2218.05,2218.05,2218.05,1400],["2002-08-07",2174.55,2174.55,2174.55,2174.55,1500],["2002-08-08",2174.55,2174.55,2174.55,2174.55,1000],["2002-08-09",2131.06,2131.06,2131.06,2131.06,1500],["2002-08-12",2131.06,2131.06,2131.06,2131.06,5700],["2002-08-13",2131.06,2131.06,2131.06,2131.06,3100],["2002-08-14",2160.06,2160.06,2160.06,2160.06,400],["2002-08-15",2160.06,2160.06,2160.06,2160.06,0],["2002-08-16",2160.06,2160.06,2160.06,2160.06,300],["2002-08-19",2218.05,2218.05,2218.05,2218.05,100],["2002-08-20",2160.06,2160.06,2160.06,2160.06,600],["2002-08-21",2189.05,2189.05,2189.05,2189.05,1600],["2002-08-22",2174.55,2174.55,2174.55,2174.55,400],["2002-08-23",2174.55,2174.55,2174.55,2174.55,0],["2002-08-26",2145.56,2145.56,2145.56,2145.56,100],["2002-08-27",2131.06,2131.06,2131.06,2131.06,1300],["2002-08-28",2131.06,2131.06,2131.06,2131.06,4300],["2002-08-29",2131.06,2131.06,2131.06,2131.06,1000],["2002-08-30",2160.06,2160.06,2160.06,2160.06,2400],["2002-09-03",2160.06,2160.06,2160.06,2160.06,100],["2002-09-04",2189.05,2189.05,2189.05,2189.05,200],["2002-09-05",2174.55,2174.55,2174.55,2174.55,900],["2002-09-06",2174.55,2174.55,2174.55,2174.55,2800],["2002-09-09",2189.05,2189.05,2189.05,2189.05,900],["2002-09-10",2174.55,2174.55,2174.55,2174.55,2300],["2002-09-11",2174.55,2174.55,2174.55,2174.55,0],["2002-09-12",2174.55,2174.55,2174.55,2174.55,900],["2002-09-13",2145.56,2145.56,2145.56,2145.56,2900],["2002-09-16",2131.06,2131.06,2131.06,2131.06,200],["2002-09-17",2131.06,2131.06,2131.06,2131.06,1700],["2002-09-18",2131.06,2131.06,2131.06,2131.06,200],["2002-09-19",2131.06,2131.06,2131.06,2131.06,0],["2002-09-20",2131.06,2131.06,2131.06,2131.06,0],["2002-09-23",2131.06,2131.06,2131.06,2131.06,0],["2002-09-24",2073.08,2073.08,2073.08,2073.08,400],["2002-09-25",2044.08,2044.08,2044.08,2044.08,100],["2002-09-26",2102.07,2102.07,2102.07,2102.07,900],["2002-09-27",2044.08,2044.08,2044.08,2044.08,3100],["2002-09-30",2102.07,2102.07,2102.07,2102.07,300],["2002-10-01",2058.58,2058.58,2058.58,2058.58,3100],["2002-10-02",2058.58,2058.58,2058.58,2058.58,0],["2002-10-03",2102.07,2102.07,2102.07,2102.07,100],["2002-10-04",2102.07,2102.07,2102.07,2102.07,0],["2002-10-07",2102.07,2102.07,2102.07,2102.07,600],["2002-10-08",2102.07,2102.07,2102.07,2102.07,0],["2002-10-09",2102.07,2102.07,2102.07,2102.07,0],["2002-10-10",2102.07,2102.07,2102.07,2102.07,100],["2002-10-11",2044.08,2044.08,2044.08,2044.08,2700],["2002-10-14",2044.08,2044.08,2044.08,2044.08,700],["2002-10-15",2044.08,2044.08,2044.08,2044.08,900],["2002-10-16",2029.58,2029.58,2029.58,2029.58,1000],["2002-10-17",2015.09,2015.09,2015.09,2015.09,200],["2002-10-18",2015.09,2015.09,2015.09,2015.09,3500],["2002-10-21",2000.59,2000.59,2000.59,2000.59,500],["2002-10-22",2000.59,2000.59,2000.59,2000.59,3800],["2002-10-23",2000.59,2000.59,2000.59,2000.59,600],["2002-10-24",2000.59,2000.59,2000.59,2000.59,0],["2002-10-25",1971.6,1971.6,1971.6,1971.6,200],["2002-10-28",1971.6,1971.6,1971.6,1971.6,9800],["2002-10-29",1971.6,1971.6,1971.6,1971.6,1100],["2002-10-30",1942.6,1942.6,1942.6,1942.6,300],["2002-10-31",1928.11,1928.11,1928.11,1928.11,1700],["2002-11-01",1884.61,1884.61,1884.61,1884.61,1300],["2002-11-04",1884.61,1884.61,1884.61,1884.61,1400],["2002-11-05",1884.61,1884.61,1884.61,1884.61,500],["2002-11-06",1913.61,1913.61,1913.61,1913.61,1200],["2002-11-07",1913.61,1913.61,1913.61,1913.61,200],["2002-11-08",1957.1,1957.1,1957.1,1957.1,500],["2002-11-11",1971.6,1971.6,1971.6,1971.6,1700],["2002-11-12",2000.59,2000.59,2000.59,2000.59,3900],["2002-11-13",2044.08,2044.08,2044.08,2044.08,400],["2002-11-14",2000.59,2000.59,2000.59,2000.59,1500],["2002-11-15",2000.59,2000.59,2000.59,2000.59,0],["2002-11-18",1942.6,1942.6,1942.6,1942.6,600],["2002-11-19",1971.6,1971.6,1971.6,1971.6,500],["2002-11-20",1971.6,1971.6,1971.6,1971.6,500],["2002-11-21",1942.6,1942.6,1942.6,1942.6,300],["2002-11-22",1942.6,1942.6,1942.6,1942.6,200],["2002-11-25",1942.6,1942.6,1942.6,1942.6,200],["2002-11-26",1942.6,1942.6,1942.6,1942.6,100],["2002-11-27",1942.6,1942.6,1942.6,1942.6,1000],["2002-11-28",1957.1,1957.1,1957.1,1957.1,1500],["2002-11-29",1971.6,1971.6,1971.6,1971.6,500],["2002-12-02",2015.09,2015.09,2015.09,2015.09,300],["2002-12-03",2073.08,2073.08,2073.08,2073.08,400],["2002-12-04",2131.06,2131.06,2131.06,2131.06,2000],["2002-12-05",2073.08,2073.08,2073.08,2073.08,4200],["2002-12-06",2131.06,2131.06,2131.06,2131.06,200],["2002-12-09",2073.08,2073.08,2073.08,2073.08,2100],["2002-12-10",2073.08,2073.08,2073.08,2073.08,200],["2002-12-11",2073.08,2073.08,2073.08,2073.08,0],["2002-12-12",2102.07,2102.07,2102.07,2102.07,1400],["2002-12-13",2131.06,2131.06,2131.06,2131.06,1600],["2002-12-16",2160.06,2160.06,2160.06,2160.06,700],["2002-12-17",2189.05,2189.05,2189.05,2189.05,2100],["2002-12-18",2102.07,2102.07,2102.07,2102.07,3400],["2002-12-19",2073.08,2073.08,2073.08,2073.08,1200],["2002-12-20",2073.08,2073.08,2073.08,2073.08,0],["2002-12-23",2058.58,2058.58,2058.58,2058.58,1000],["2002-12-24",2029.58,2029.58,2029.58,2029.58,1000],["2002-12-25",2029.58,2029.58,2029.58,2029.58,1000],["2002-12-26",2029.58,2029.58,2029.58,2029.58,400],["2002-12-27",2029.58,2029.58,2029.58,2029.58,1700],["2002-12-30",2058.58,2058.58,2058.58,2058.58,1100],["2002-12-31",2044.08,2044.08,2044.08,2044.08,300],["2003-01-02",2102.07,2102.07,2102.07,2102.07,200],["2003-01-03",2044.08,2044.08,2044.08,2044.08,1800],["2003-01-06",2029.58,2029.58,2029.58,2029.58,400],["2003-01-07",2029.58,2029.58,2029.58,2029.58,0],["2003-01-08",2058.58,2058.58,2058.58,2058.58,1600],["2003-01-09",2058.58,2058.58,2058.58,2058.58,1000],["2003-01-10",2058.58,2058.58,2058.58,2058.58,1100],["2003-01-13",2058.58,2058.58,2058.58,2058.58,1300],["2003-01-14",2029.58,2029.58,2029.58,2029.58,1100],["2003-01-15",2073.08,2073.08,2073.08,2073.08,100],["2003-01-16",2073.08,2073.08,2073.08,2073.08,0],["2003-01-17",2058.58,2058.58,2058.58,2058.58,2100],["2003-01-20",2044.08,2044.08,2044.08,2044.08,100],["2003-01-21",2029.58,2029.58,2029.58,2029.58,1000],["2003-01-22",2029.58,2029.58,2029.58,2029.58,3200],["2003-01-23",2029.58,2029.58,2029.58,2029.58,500],["2003-01-24",2029.58,2029.58,2029.58,2029.58,700],["2003-01-27",2044.08,2044.08,2044.08,2044.08,100],["2003-01-28",2044.08,2044.08,2044.08,2044.08,0],["2003-02-10",2116.57,2116.57,2116.57,2116.57,500],["2003-02-11",2116.57,2116.57,2116.57,2116.57,1200],["2003-02-12",2029.58,2029.58,2029.58,2029.58,100],["2003-02-13",2029.58,2029.58,2029.58,2029.58,1000],["2003-02-14",2029.58,2029.58,2029.58,2029.58,100],["2003-02-17",2029.58,2029.58,2029.58,2029.58,700],["2003-02-18",2029.58,2029.58,2029.58,2029.58,0],["2003-02-19",2029.58,2029.58,2029.58,2029.58,0],["2003-02-20",2058.58,2058.58,2058.58,2058.58,4200],["2003-02-21",2044.08,2044.08,2044.08,2044.08,1100],["2003-02-24",2044.08,2044.08,2044.08,2044.08,0],["2003-02-25",2044.08,2044.08,2044.08,2044.08,0],["2003-02-26",2044.08,2044.08,2044.08,2044.08,500],["2003-02-27",2044.08,2044.08,2044.08,2044.08,1000],["2003-02-28",2044.08,2044.08,2044.08,2044.08,0],["2003-03-03",2029.58,2029.58,2029.58,2029.58,600],["2003-03-04",2029.58,2029.58,2029.58,2029.58,1100],["2003-03-05",2029.58,2029.58,2029.58,2029.58,100],["2003-03-06",2000.59,2000.59,2000.59,2000.59,700],["2003-03-07",2000.59,2000.59,2000.59,2000.59,300],["2003-03-10",2000.59,2000.59,2000.59,2000.59,0],["2003-03-11",1957.1,1957.1,1957.1,1957.1,5500],["2003-03-12",1986.09,1986.09,1986.09,1986.09,300],["2003-03-13",1986.09,1986.09,1986.09,1986.09,0],["2003-03-14",2029.58,2029.58,2029.58,2029.58,100],["2003-03-17",2029.58,2029.58,2029.58,2029.58,0],["2003-03-18",1928.11,1928.11,1928.11,1928.11,100],["2003-03-19",1928.11,1928.11,1928.11,1928.11,1300],["2003-03-20",1942.6,1942.6,1942.6,1942.6,1700],["2003-03-21",1928.11,1928.11,1928.11,1928.11,3000],["2003-03-24",1928.11,1928.11,1928.11,1928.11,1400],["2003-03-25",1928.11,1928.11,1928.11,1928.11,1600],["2003-03-26",1928.11,1928.11,1928.11,1928.11,900],["2003-03-27",1928.11,1928.11,1928.11,1928.11,3000],["2003-03-28",1928.11,1928.11,1928.11,1928.11,3100],["2003-03-31",1928.11,1928.11,1928.11,1928.11,3000],["2003-04-01",1928.11,1928.11,1928.11,1928.11,1000],["2003-04-02",1928.11,1928.11,1928.11,1928.11,4500],["2003-04-03",1928.11,1928.11,1928.11,1928.11,4300],["2003-04-04",1928.11,1928.11,1928.11,1928.11,2300],["2003-04-07",1841.12,1841.12,1841.12,1841.12,4800],["2003-04-08",1899.11,1899.11,1899.11,1899.11,1100],["2003-04-09",1841.12,1841.12,1841.12,1841.12,2500],["2003-04-10",1841.12,1841.12,1841.12,1841.12,0],["2003-04-11",1913.61,1913.61,1913.61,1913.61,100],["2003-04-14",1841.12,1841.12,1841.12,1841.12,500],["2003-04-15",1797.63,1797.63,1797.63,1797.63,500],["2003-04-16",1797.63,1797.63,1797.63,1797.63,600],["2003-04-17",1812.13,1812.13,1812.13,1812.13,3000],["2003-04-18",1884.61,1884.61,1884.61,1884.61,1300],["2003-04-21",1884.61,1884.61,1884.61,1884.61,400],["2003-04-22",1870.12,1870.12,1870.12,1870.12,2000],["2003-04-23",1870.12,1870.12,1870.12,1870.12,200],["2003-04-24",1841.12,1841.12,1841.12,1841.12,700],["2003-04-25",1884.61,1884.61,1884.61,1884.61,100],["2003-04-28",1826.63,1826.63,1826.63,1826.63,300],["2003-04-29",1870.12,1870.12,1870.12,1870.12,4200],["2003-05-05",1812.13,1812.13,1812.13,1812.13,700],["2003-05-06",1812.13,1812.13,1812.13,1812.13,100],["2003-05-07",1812.13,1812.13,1812.13,1812.13,0],["2003-05-08",1855.62,1855.62,1855.62,1855.62,1000],["2003-05-09",1870.12,1870.12,1870.12,1870.12,1100],["2003-05-12",1957.1,1957.1,1957.1,1957.1,600],["2003-05-13",1957.1,1957.1,1957.1,1957.1,100],["2003-05-14",1870.12,1870.12,1870.12,1870.12,100],["2003-05-15",1870.12,1870.12,1870.12,1870.12,900],["2003-05-16",1870.12,1870.12,1870.12,1870.12,0],["2003-05-19",1870.12,1870.12,1870.12,1870.12,200],["2003-05-20",1870.12,1870.12,1870.12,1870.12,1100],["2003-05-21",1870.12,1870.12,1870.12,1870.12,100],["2003-05-22",1870.12,1870.12,1855.62,1855.62,100],["2003-05-23",1855.62,1884.61,1797.63,1797.63,210],["2003-05-26",1797.63,1797.63,1797.63,1797.63,600],["2003-05-27",1797.63,1797.63,1797.63,1797.63,1610],["2003-05-28",1797.63,1797.63,1754.14,1797.63,910],["2003-05-29",1797.63,1826.63,1754.14,1826.63,400],["2003-05-30",1826.63,1826.63,1826.63,1826.63,360],["2003-06-02",1826.63,1826.63,1826.63,1826.63,10],["2003-06-03",1884.61,1884.61,1884.61,1884.61,10],["2003-06-04",1812.13,1812.13,1812.13,1812.13,490],["2003-06-05",1812.13,1812.13,1812.13,1812.13,2010],["2003-06-06",1812.13,1841.12,1812.13,1841.12,1390],["2003-06-09",1870.12,1870.12,1870.12,1870.12,230],["2003-06-10",1870.12,1870.12,1870.12,1870.12,120],["2003-06-11",1870.12,1870.12,1870.12,1870.12,100],["2003-06-12",1870.12,1870.12,1870.12,1870.12,200],["2003-06-13",1870.12,1884.61,1870.12,1884.61,380],["2003-06-16",1870.12,1870.12,1870.12,1870.12,2100],["2003-06-17",1870.12,1870.12,1870.12,1870.12,1260],["2003-06-18",1870.12,1870.12,1855.62,1870.12,1900],["2003-06-19",1870.12,1870.12,1855.62,1870.12,1750],["2003-06-20",1870.12,1870.12,1855.62,1855.62,430],["2003-06-23",1855.62,1884.61,1841.12,1841.12,20],["2003-06-24",1812.13,1812.13,1797.63,1812.13,820],["2003-06-25",1812.13,1899.11,1812.13,1899.11,310],["2003-06-26",1870.12,1899.11,1870.12,1870.12,500],["2003-06-27",1870.12,1870.12,1870.12,1870.12,1020],["2003-06-30",1870.12,1870.12,1870.12,1870.12,60],["2003-07-01",1870.12,1870.12,1870.12,1870.12,1000],["2003-07-02",1870.12,1942.6,1870.12,1870.12,70],["2003-07-03",1870.12,1913.61,1870.12,1913.61,20],["2003-07-04",1957.1,1971.6,1957.1,1971.6,180],["2003-07-07",1884.61,1884.61,1884.61,1884.61,2500],["2003-07-08",1942.6,1942.6,1942.6,1942.6,200],["2003-07-09",1942.6,1942.6,1899.11,1942.6,20],["2003-07-10",1942.6,1942.6,1928.11,1928.11,1590],["2003-07-11",1899.11,1899.11,1899.11,1899.11,120],["2003-07-14",1942.6,1986.09,1942.6,1942.6,1170],["2003-07-15",1942.6,1942.6,1899.11,1899.11,1180],["2003-07-16",1899.11,1942.6,1899.11,1942.6,10],["2003-07-17",1942.6,1942.6,1942.6,1942.6,320],["2003-07-18",1957.1,1957.1,1957.1,1957.1,10],["2003-07-21",1884.61,1884.61,1870.12,1884.61,60],["2003-07-22",1884.61,1913.61,1884.61,1913.61,130],["2003-07-23",1899.11,1913.61,1899.11,1899.11,90],["2003-07-24",1899.11,1899.11,1899.11,1899.11,0],["2003-07-25",1826.63,1899.11,1826.63,1826.63,40],["2003-07-28",1826.63,1913.61,1768.64,1913.61,2410],["2003-07-29",1913.61,1942.6,1913.61,1942.6,200],["2003-07-30",1942.6,1942.6,1942.6,1942.6,0],["2003-07-31",1899.11,1899.11,1870.12,1899.11,230],["2003-08-01",1884.61,1884.61,1855.62,1855.62,730],["2003-08-04",1928.11,1928.11,1928.11,1928.11,20],["2003-08-05",1841.12,1928.11,1841.12,1841.12,320],["2003-08-06",1841.12,1870.12,1797.63,1797.63,230],["2003-08-07",1797.63,1870.12,1783.13,1783.13,380],["2003-08-08",1783.13,1783.13,1783.13,1783.13,40],["2003-08-11",1783.13,1870.12,1783.13,1870.12,210],["2003-08-12",1841.12,1870.12,1841.12,1841.12,60],["2003-08-13",1768.64,1768.64,1768.64,1768.64,100],["2003-08-14",1768.64,1855.62,1768.64,1855.62,570],["2003-08-15",1870.12,1884.61,1870.12,1884.61,990],["2003-08-18",1841.12,1841.12,1841.12,1841.12,600],["2003-08-19",1841.12,1841.12,1841.12,1841.12,1330],["2003-08-20",1855.62,1855.62,1855.62,1855.62,1500],["2003-08-21",1855.62,1855.62,1855.62,1855.62,180],["2003-08-22",1855.62,1855.62,1855.62,1855.62,50],["2003-08-25",1870.12,1870.12,1870.12,1870.12,50],["2003-08-26",1870.12,1884.61,1812.13,1812.13,300],["2003-08-27",1812.13,1884.61,1812.13,1884.61,410],["2003-08-28",1884.61,1884.61,1884.61,1884.61,10],["2003-08-29",1855.62,1884.61,1855.62,1855.62,100],["2003-09-03",1855.62,1884.61,1855.62,1884.61,1500],["2003-09-04",1884.61,1884.61,1884.61,1884.61,1490],["2003-09-05",1855.62,1855.62,1855.62,1855.62,3400],["2003-09-08",1826.63,1855.62,1826.63,1826.63,20],["2003-09-09",1826.63,1899.11,1826.63,1899.11,20],["2003-09-10",1899.11,1899.11,1899.11,1899.11,0],["2003-09-11",1899.11,1899.11,1855.62,1855.62,840],["2003-09-12",1812.13,1812.13,1812.13,1812.13,1100],["2003-09-15",1812.13,1826.63,1812.13,1826.63,130],["2003-09-16",1826.63,1884.61,1826.63,1884.61,10],["2003-09-17",1870.12,1870.12,1855.62,1855.62,220],["2003-09-18",1855.62,1855.62,1855.62,1855.62,100],["2003-09-19",1855.62,1884.61,1855.62,1855.62,500],["2003-09-22",1855.62,1855.62,1855.62,1855.62,0],["2003-09-23",1855.62,1855.62,1855.62,1855.62,0],["2003-09-24",1812.13,1855.62,1812.13,1812.13,10],["2003-09-25",1812.13,1812.13,1812.13,1812.13,0],["2003-09-26",1812.13,1812.13,1812.13,1812.13,650],["2003-09-29",1812.13,1812.13,1812.13,1812.13,200],["2003-09-30",1812.13,1812.13,1812.13,1812.13,210],["2003-10-01",1812.13,1826.63,1812.13,1826.63,530],["2003-10-02",1826.63,1826.63,1826.63,1826.63,0],["2003-10-03",1826.63,1826.63,1826.63,1826.63,0],["2003-10-06",1812.13,1826.63,1812.13,1812.13,100],["2003-10-07",1812.13,1812.13,1812.13,1812.13,1170],["2003-10-08",1812.13,1812.13,1812.13,1812.13,720],["2003-10-09",1797.63,1812.13,1797.63,1797.63,10],["2003-10-10",1797.63,1797.63,1797.63,1797.63,0],["2003-10-13",1797.63,1797.63,1797.63,1797.63,250],["2003-10-14",1797.63,1797.63,1797.63,1797.63,0],["2003-10-15",1754.14,1754.14,1754.14,1754.14,10],["2003-10-16",1754.14,1754.14,1754.14,1754.14,0],["2003-10-17",1754.14,1754.14,1754.14,1754.14,620],["2003-10-20",1754.14,1754.14,1754.14,1754.14,210],["2003-10-21",1754.14,1754.14,1754.14,1754.14,0],["2003-10-22",1739.64,1739.64,1681.66,1681.66,570],["2003-10-23",1681.66,1681.66,1681.66,1681.66,110],["2003-10-24",1681.66,1681.66,1667.16,1667.16,300],["2003-10-27",1667.16,1667.16,1667.16,1667.16,0],["2003-10-28",1594.67,1667.16,1594.67,1594.67,500],["2003-10-29",1580.18,1580.18,1565.68,1580.18,1100],["2003-10-30",1580.18,1652.66,1580.18,1652.66,150],["2003-10-31",1667.16,1667.16,1667.16,1667.16,60],["2003-11-03",1667.16,1681.66,1667.16,1681.66,520],["2003-11-04",1681.66,1725.15,1681.66,1725.15,950],["2003-11-05",1725.15,1725.15,1725.15,1725.15,630],["2003-11-06",1783.13,1783.13,1783.13,1783.13,10],["2003-11-07",1783.13,1783.13,1783.13,1783.13,80],["2003-11-10",1783.13,1783.13,1783.13,1783.13,200],["2003-11-11",1783.13,1841.12,1783.13,1841.12,910],["2003-11-12",1841.12,1928.11,1841.12,1928.11,300],["2003-11-13",1928.11,2015.09,1928.11,2015.09,690],["2003-11-14",2102.07,2102.07,2102.07,2102.07,8100],["2003-11-17",2203.55,2203.55,2203.55,2203.55,4800],["2003-11-18",2203.55,2203.55,2102.07,2102.07,1770],["2003-11-19",2102.07,2102.07,2102.07,2102.07,430],["2003-11-20",2102.07,2203.55,2102.07,2203.55,18900],["2003-11-21",2203.55,2247.04,2174.55,2174.55,440],["2003-11-24",2174.55,2189.05,2174.55,2189.05,960],["2003-11-25",2174.55,2189.05,2174.55,2174.55,2740],["2003-11-26",2145.56,2174.55,2145.56,2145.56,110],["2003-11-27",2145.56,2145.56,2073.08,2145.56,840],["2003-11-28",2189.05,2189.05,2189.05,2189.05,30],["2003-12-01",2189.05,2189.05,2087.57,2189.05,1070],["2003-12-02",2174.55,2174.55,2174.55,2174.55,2320],["2003-12-03",2174.55,2174.55,2174.55,2174.55,0],["2003-12-04",2174.55,2174.55,2174.55,2174.55,10],["2003-12-05",2073.08,2174.55,2073.08,2073.08,100],["2003-12-08",2029.58,2029.58,2029.58,2029.58,2260],["2003-12-09",1971.6,1971.6,1971.6,1971.6,1110],["2003-12-10",1971.6,2058.58,1971.6,2058.58,10],["2003-12-11",2073.08,2073.08,2073.08,2073.08,210],["2003-12-12",2073.08,2087.57,2073.08,2087.57,20],["2003-12-15",2058.58,2087.57,2058.58,2058.58,1100],["2003-12-16",2058.58,2087.57,2058.58,2087.57,870],["2003-12-17",2174.55,2174.55,2174.55,2174.55,10],["2003-12-18",2174.55,2174.55,2174.55,2174.55,30],["2003-12-19",2073.08,2073.08,2073.08,2073.08,2800],["2003-12-22",2044.08,2044.08,2044.08,2044.08,360],["2003-12-23",2044.08,2044.08,2044.08,2044.08,1540],["2003-12-24",2044.08,2044.08,2044.08,2044.08,1080],["2003-12-25",2044.08,2044.08,2044.08,2044.08,1280],["2003-12-26",2044.08,2044.08,2044.08,2044.08,1000],["2003-12-29",2044.08,2073.08,2044.08,2044.08,800],["2003-12-30",2044.08,2044.08,2044.08,2044.08,900],["2003-12-31",2044.08,2044.08,2044.08,2044.08,0],["2004-01-05",2044.08,2044.08,2044.08,2044.08,1100],["2004-01-06",2073.08,2073.08,2073.08,2073.08,120],["2004-01-07",2073.08,2073.08,2073.08,2073.08,200],["2004-01-08",2044.08,2073.08,2044.08,2044.08,1100],["2004-01-09",2044.08,2058.58,2044.08,2058.58,550],["2004-01-12",2058.58,2087.57,2058.58,2058.58,2700],["2004-01-13",2058.58,2087.57,2058.58,2087.57,1310],["2004-01-14",2087.57,2087.57,2087.57,2087.57,1950],["2004-01-15",2087.57,2087.57,2087.57,2087.57,350],["2004-01-16",2087.57,2087.57,2087.57,2087.57,1010],["2004-01-27",2087.57,2189.05,2087.57,2189.05,940],["2004-01-28",2290.53,2290.53,2290.53,2290.53,13150],["2004-01-29",2348.52,2348.52,2348.52,2348.52,15890],["2004-01-30",2348.52,2348.52,2319.53,2319.53,1700],["2004-02-02",2319.53,2319.53,2247.04,2247.04,1110],["2004-02-03",2145.56,2145.56,2145.56,2145.56,10],["2004-02-04",2145.56,2174.55,2044.08,2174.55,4460],["2004-02-05",2276.03,2276.03,2276.03,2276.03,2420],["2004-02-06",2276.03,2276.03,2174.55,2174.55,1520],["2004-02-09",2174.55,2189.05,2174.55,2189.05,1000],["2004-02-10",2160.06,2160.06,2145.56,2145.56,960],["2004-02-11",2131.06,2145.56,2131.06,2131.06,500],["2004-02-12",2131.06,2160.06,2131.06,2160.06,110],["2004-02-13",2160.06,2160.06,2160.06,2160.06,2380],["2004-02-16",2160.06,2160.06,2145.56,2145.56,1550],["2004-02-17",2145.56,2145.56,2058.58,2058.58,4100],["2004-02-18",2058.58,2131.06,2058.58,2131.06,1020],["2004-02-19",2131.06,2131.06,2102.07,2102.07,1480],["2004-02-20",2145.56,2160.06,2145.56,2160.06,3080],["2004-02-23",2203.55,2261.54,2203.55,2261.54,10660],["2004-02-24",2363.02,2363.02,2363.02,2363.02,12620],["2004-02-25",2363.02,2363.02,2247.04,2247.04,4370],["2004-02-26",2203.55,2203.55,2203.55,2203.55,2300],["2004-02-27",2203.55,2290.53,2174.55,2290.53,860],["2004-03-01",2319.53,2319.53,2319.53,2319.53,4650],["2004-03-02",2290.53,2290.53,2232.54,2290.53,1550],["2004-03-03",2203.55,2203.55,2203.55,2203.55,100],["2004-03-04",2203.55,2203.55,2203.55,2203.55,720],["2004-03-05",2203.55,2247.04,2116.57,2247.04,1220],["2004-03-08",2247.04,2247.04,2247.04,2247.04,500],["2004-03-09",2174.55,2174.55,2160.06,2160.06,800],["2004-03-10",2160.06,2160.06,2116.57,2116.57,860],["2004-03-11",2116.57,2218.05,2116.57,2218.05,540],["2004-03-12",2189.05,2189.05,2131.06,2189.05,1200],["2004-03-15",2174.55,2174.55,2145.56,2145.56,570],["2004-03-16",2145.56,2145.56,2131.06,2145.56,630],["2004-03-17",2145.56,2145.56,2131.06,2131.06,440],["2004-03-18",2131.06,2131.06,2131.06,2131.06,120],["2004-03-19",2160.06,2160.06,2160.06,2160.06,510],["2004-03-22",2058.58,2160.06,2058.58,2058.58,1610],["2004-03-23",2058.58,2087.57,2058.58,2058.58,600],["2004-03-24",1971.6,1971.6,1971.6,1971.6,100],["2004-03-25",1971.6,2029.58,1971.6,2029.58,380],["2004-03-26",2029.58,2116.57,2029.58,2116.57,1120],["2004-03-29",2116.57,2116.57,2116.57,2116.57,200],["2004-03-30",2029.58,2116.57,2029.58,2029.58,60],["2004-03-31",2029.58,2029.58,2029.58,2029.58,20],["2004-04-01",2029.58,2029.58,2029.58,2029.58,1050],["2004-04-02",2029.58,2029.58,2029.58,2029.58,150],["2004-04-05",2029.58,2029.58,1957.1,1957.1,1600],["2004-04-06",1957.1,1957.1,1884.61,1957.1,2820],["2004-04-07",1957.1,2000.59,1957.1,2000.59,20],["2004-04-08",1957.1,1957.1,1913.61,1957.1,520],["2004-04-09",1957.1,1971.6,1957.1,1957.1,1120],["2004-04-12",1928.11,1928.11,1899.11,1928.11,1000],["2004-04-13",1928.11,1928.11,1928.11,1928.11,0],["2004-04-14",1884.61,1928.11,1884.61,1884.61,510],["2004-04-15",1884.61,1942.6,1884.61,1942.6,10],["2004-04-16",1942.6,1986.09,1942.6,1986.09,310],["2004-04-19",1986.09,1986.09,1913.61,1913.61,120],["2004-04-20",1913.61,1942.6,1913.61,1913.61,1310],["2004-04-21",1913.61,1928.11,1913.61,1928.11,2640],["2004-04-22",1928.11,1957.1,1928.11,1957.1,600],["2004-04-23",1957.1,1957.1,1957.1,1957.1,310],["2004-04-26",1928.11,1928.11,1928.11,1928.11,300],["2004-04-27",1942.6,1971.6,1942.6,1971.6,1310],["2004-04-28",1957.1,1971.6,1957.1,1957.1,30],["2004-04-29",1928.11,1957.1,1928.11,1928.11,200],["2004-05-04",1928.11,1942.6,1928.11,1942.6,110],["2004-05-05",1942.6,1942.6,1942.6,1942.6,0],["2004-05-06",1957.1,1957.1,1957.1,1957.1,1890],["2004-05-07",1957.1,1957.1,1957.1,1957.1,730],["2004-05-10",2029.58,2029.58,2029.58,2029.58,200],["2004-05-11",2029.58,2029.58,1957.1,1957.1,800],["2004-05-12",1957.1,1957.1,1957.1,1957.1,1190],["2004-05-13",1957.1,1957.1,1957.1,1957.1,560],["2004-05-14",1942.6,1957.1,1942.6,1942.6,400],["2004-05-17",1942.6,1942.6,1942.6,1942.6,0],["2004-05-18",1957.1,1957.1,1957.1,1957.1,2300],["2004-05-19",1957.1,1957.1,1957.1,1957.1,550],["2004-05-20",1957.1,1957.1,1957.1,1957.1,50],["2004-05-21",1957.1,1957.1,1957.1,1957.1,410],["2004-05-24",1957.1,1957.1,1913.61,1957.1,620],["2004-05-25",1957.1,1957.1,1957.1,1957.1,3430],["2004-05-26",1957.1,1957.1,1957.1,1957.1,1300],["2004-05-27",1957.1,1957.1,1957.1,1957.1,4500],["2004-05-28",1957.1,1957.1,1957.1,1957.1,2090],["2004-05-31",1942.6,1957.1,1942.6,1942.6,100],["2004-06-01",1942.6,1942.6,1942.6,1942.6,600],["2004-06-02",1942.6,1957.1,1942.6,1957.1,570],["2004-06-03",1957.1,1957.1,1957.1,1957.1,500],["2004-06-04",1957.1,1957.1,1957.1,1957.1,1280],["2004-06-07",1957.1,1957.1,1957.1,1957.1,350],["2004-06-08",1957.1,1957.1,1957.1,1957.1,1850],["2004-06-09",1957.1,1971.6,1957.1,1971.6,590],["2004-06-10",1971.6,1971.6,1971.6,1971.6,380],["2004-06-11",1971.6,2058.58,1971.6,2058.58,20],["2004-06-14",2000.59,2000.59,2000.59,2000.59,1040],["2004-06-15",2029.58,2029.58,2029.58,2029.58,700],["2004-06-16",2029.58,2029.58,2029.58,2029.58,0],["2004-06-17",1971.6,1971.6,1971.6,1971.6,100],["2004-06-18",1971.6,2029.58,1971.6,2029.58,10],["2004-06-21",1971.6,1971.6,1971.6,1971.6,300],["2004-06-22",2000.59,2000.59,2000.59,2000.59,50],["2004-06-23",2000.59,2000.59,2000.59,2000.59,10],["2004-06-24",2000.59,2029.58,2000.59,2029.58,2690],["2004-06-25",2029.58,2029.58,2029.58,2029.58,0],["2004-06-28",2029.58,2029.58,2029.58,2029.58,0],["2004-06-29",2000.59,2000.59,2000.59,2000.59,240],["2004-06-30",2000.59,2000.59,2000.59,2000.59,0],["2004-07-01",2000.59,2000.59,2000.59,2000.59,600],["2004-07-02",2000.59,2000.59,2000.59,2000.59,460],["2004-07-05",1957.1,1957.1,1957.1,1957.1,450],["2004-07-06",1957.1,1957.1,1957.1,1957.1,0],["2004-07-07",1957.1,2000.59,1957.1,2000.59,10],["2004-07-08",1986.09,2000.59,1986.09,1986.09,150],["2004-07-09",2000.59,2029.58,2000.59,2029.58,410],["2004-07-12",2015.09,2015.09,1971.6,1971.6,140],["2004-07-13",1971.6,1971.6,1971.6,1971.6,0],["2004-07-14",1971.6,2000.59,1971.6,2000.59,5800],["2004-07-15",1971.6,2000.59,1971.6,1971.6,50],["2004-07-16",2029.58,2029.58,2029.58,2029.58,10],["2004-07-19",2029.58,2029.58,2029.58,2029.58,0],["2004-07-20",2029.58,2029.58,2029.58,2029.58,0],["2004-07-21",2029.58,2029.58,1957.1,2029.58,30],["2004-07-22",2029.58,2029.58,2029.58,2029.58,500],["2004-07-23",2029.58,2029.58,2029.58,2029.58,100],["2004-07-26",1971.6,1971.6,1971.6,1971.6,440],["2004-07-27",1971.6,2000.59,1957.1,2000.59,600],["2004-07-28",1986.09,1986.09,1986.09,1986.09,500],["2004-07-29",1971.6,1986.09,1971.6,1971.6,200],["2004-07-30",1986.09,1986.09,1986.09,1986.09,50],["2004-08-02",1971.6,1986.09,1971.6,1971.6,500],["2004-08-03",1971.6,1971.6,1971.6,1971.6,400],["2004-08-04",1971.6,1986.09,1884.61,1884.61,250],["2004-08-05",1884.61,1884.61,1884.61,1884.61,0],["2004-08-06",1884.61,1913.61,1884.61,1913.61,10],["2004-08-09",1913.61,1913.61,1884.61,1884.61,610],["2004-08-10",1884.61,1884.61,1884.61,1884.61,1200],["2004-08-11",1884.61,1884.61,1884.61,1884.61,0],["2004-08-12",1884.61,1884.61,1884.61,1884.61,10],["2004-08-13",1899.11,1957.1,1899.11,1957.1,2560],["2004-08-16",1957.1,2015.09,1957.1,2015.09,100],["2004-08-17",2015.09,2029.58,2015.09,2029.58,2700],["2004-08-18",2029.58,2029.58,2015.09,2029.58,1180],["2004-08-19",2029.58,2044.08,2029.58,2044.08,1310],["2004-08-20",2044.08,2044.08,2044.08,2044.08,1900],["2004-08-23",2044.08,2058.58,2044.08,2058.58,1350],["2004-08-24",2058.58,2073.08,2058.58,2073.08,1570],["2004-08-25",2058.58,2073.08,2058.58,2058.58,10],["2004-08-26",2073.08,2073.08,2073.08,2073.08,2500],["2004-08-27",2174.55,2174.55,2174.55,2174.55,10],["2004-08-30",2174.55,2174.55,2174.55,2174.55,0],["2004-08-31",2073.08,2174.55,2073.08,2073.08,310],["2004-09-01",2015.09,2073.08,2015.09,2015.09,10],["2004-09-06",2015.09,2015.09,2015.09,2015.09,0],["2004-09-07",2015.09,2015.09,2015.09,2015.09,500],["2004-09-08",2015.09,2015.09,2015.09,2015.09,0],["2004-09-09",2015.09,2015.09,2015.09,2015.09,0],["2004-09-10",2015.09,2015.09,2015.09,2015.09,0],["2004-09-13",2015.09,2015.09,2015.09,2015.09,0],["2004-09-14",2015.09,2087.57,2015.09,2087.57,10],["2004-09-15",2058.58,2058.58,2058.58,2058.58,1500],["2004-09-16",2029.58,2029.58,2029.58,2029.58,490],["2004-09-17",2029.58,2044.08,2029.58,2044.08,10],["2004-09-20",2044.08,2044.08,2044.08,2044.08,3260],["2004-09-21",2044.08,2044.08,2044.08,2044.08,0],["2004-09-22",2044.08,2044.08,2044.08,2044.08,250],["2004-09-23",2044.08,2044.08,2044.08,2044.08,0],["2004-09-24",2015.09,2044.08,2015.09,2015.09,10],["2004-09-27",2015.09,2015.09,2015.09,2015.09,40],["2004-09-28",2015.09,2015.09,2015.09,2015.09,270],["2004-09-29",2015.09,2015.09,2015.09,2015.09,40],["2004-09-30",2015.09,2015.09,2015.09,2015.09,0],["2004-10-01",2015.09,2015.09,2015.09,2015.09,20],["2004-10-04",2015.09,2015.09,2015.09,2015.09,0],["2004-10-05",2015.09,2044.08,2015.09,2044.08,100],["2004-10-06",2044.08,2044.08,2044.08,2044.08,1300],["2004-10-07",2044.08,2044.08,2044.08,2044.08,130],["2004-10-08",2044.08,2044.08,2044.08,2044.08,0],["2004-10-11",2029.58,2044.08,2029.58,2029.58,400],["2004-10-12",2029.58,2029.58,2029.58,2029.58,30],["2004-10-13",2029.58,2029.58,2029.58,2029.58,0],["2004-10-14",2029.58,2029.58,2029.58,2029.58,0],["2004-10-15",2029.58,2029.58,2029.58,2029.58,1110],["2004-10-18",2029.58,2029.58,2029.58,2029.58,0],["2004-10-19",2029.58,2029.58,2015.09,2029.58,3150],["2004-10-20",2029.58,2058.58,2029.58,2058.58,1120],["2004-10-21",2073.08,2073.08,2073.08,2073.08,110],["2004-10-22",2102.07,2102.07,2102.07,2102.07,10],["2004-10-25",2102.07,2102.07,2102.07,2102.07,10],["2004-10-26",2131.06,2131.06,2131.06,2131.06,50],["2004-10-27",2131.06,2131.06,2131.06,2131.06,0],["2004-10-28",2131.06,2131.06,2131.06,2131.06,20],["2004-10-29",2102.07,2102.07,2102.07,2102.07,600],["2004-11-01",2116.57,2116.57,2116.57,2116.57,100],["2004-11-02",2116.57,2116.57,2116.57,2116.57,110],["2004-11-03",2058.58,2116.57,2058.58,2058.58,490],["2004-11-04",2058.58,2087.57,2058.58,2087.57,10],["2004-11-05",2087.57,2087.57,2087.57,2087.57,0],["2004-11-08",2087.57,2087.57,2087.57,2087.57,0],["2004-11-09",2087.57,2087.57,2087.57,2087.57,0],["2004-11-10",2087.57,2087.57,2087.57,2087.57,1000],["2004-11-11",2087.57,2087.57,2087.57,2087.57,0],["2004-11-12",2029.58,2087.57,2029.58,2029.58,810],["2004-11-15",2029.58,2087.57,2029.58,2087.57,160],["2004-11-16",2087.57,2087.57,2087.57,2087.57,0],["2004-11-17",2073.08,2073.08,2073.08,2073.08,1060],["2004-11-18",2073.08,2073.08,2073.08,2073.08,0],["2004-11-19",2073.08,2073.08,2073.08,2073.08,0],["2004-11-22",2073.08,2073.08,2073.08,2073.08,350],["2004-11-23",2073.08,2073.08,2073.08,2073.08,0],["2004-11-24",2073.08,2073.08,2073.08,2073.08,0],["2004-11-25",2073.08,2073.08,2073.08,2073.08,0],["2004-11-26",2029.58,2029.58,2029.58,2029.58,700],["2004-11-29",2102.07,2102.07,2102.07,2102.07,10],["2004-11-30",2087.57,2102.07,2087.57,2087.57,20],["2004-12-01",2087.57,2087.57,2087.57,2087.57,190],["2004-12-02",2087.57,2087.57,2087.57,2087.57,0],["2004-12-03",2087.57,2087.57,2087.57,2087.57,0],["2004-12-06",2087.57,2087.57,2087.57,2087.57,0],["2004-12-07",2087.57,2087.57,2087.57,2087.57,0],["2004-12-08",2058.58,2058.58,2029.58,2058.58,150],["2004-12-09",2058.58,2058.58,2058.58,2058.58,20],["2004-12-10",2058.58,2058.58,2058.58,2058.58,0],["2004-12-13",2073.08,2073.08,2073.08,2073.08,10],["2004-12-14",2073.08,2073.08,2073.08,2073.08,10],["2004-12-15",2145.56,2145.56,2145.56,2145.56,10],["2004-12-16",2145.56,2145.56,2145.56,2145.56,30],["2004-12-17",2116.57,2145.56,2116.57,2116.57,100],["2004-12-20",2116.57,2116.57,2116.57,2116.57,0],["2004-12-21",2102.07,2102.07,2044.08,2044.08,1350],["2004-12-22",2058.58,2102.07,2058.58,2058.58,110],["2004-12-23",2073.08,2073.08,2073.08,2073.08,70],["2004-12-24",2073.08,2073.08,2073.08,2073.08,1300],["2004-12-27",2073.08,2102.07,2058.58,2058.58,450],["2004-12-28",2073.08,2073.08,2073.08,2073.08,410],["2004-12-29",2087.57,2087.57,2087.57,2087.57,220],["2004-12-30",2087.57,2087.57,2087.57,2087.57,10],["2004-12-31",2087.57,2087.57,2087.57,2087.57,0],["2005-01-04",2044.08,2087.57,2044.08,2044.08,100],["2005-01-05",2044.08,2044.08,2015.09,2044.08,110],["2005-01-06",2044.08,2044.08,2044.08,2044.08,1100],["2005-01-07",2044.08,2044.08,2044.08,2044.08,1000],["2005-01-10",2058.58,2058.58,2058.58,2058.58,1080],["2005-01-11",2058.58,2087.57,2058.58,2058.58,1800],["2005-01-12",1957.1,1957.1,1957.1,1957.1,200],["2005-01-13",2044.08,2044.08,2044.08,2044.08,150],["2005-01-14",2044.08,2058.58,2044.08,2058.58,3360],["2005-01-17",2058.58,2058.58,2058.58,2058.58,170],["2005-01-18",2015.09,2015.09,2015.09,2015.09,320],["2005-01-19",1986.09,1986.09,1986.09,1986.09,20],["2005-01-20",1986.09,1986.09,1986.09,1986.09,0],["2005-01-21",1986.09,1986.09,1986.09,1986.09,0],["2005-01-24",1957.1,1957.1,1957.1,1957.1,3460],["2005-01-25",1957.1,1971.6,1957.1,1971.6,300],["2005-01-26",1971.6,1986.09,1971.6,1986.09,2010],["2005-01-27",1986.09,1986.09,1986.09,1986.09,0],["2005-01-28",1986.09,1986.09,1986.09,1986.09,330],["2005-01-31",1986.09,1986.09,1986.09,1986.09,500],["2005-02-01",1971.6,1986.09,1971.6,1971.6,910],["2005-02-02",1971.6,1971.6,1971.6,1971.6,300],["2005-02-03",1957.1,1971.6,1957.1,1957.1,250],["2005-02-04",1957.1,1957.1,1957.1,1957.1,650],["2005-02-14",1957.1,1957.1,1957.1,1957.1,810],["2005-02-15",1957.1,1957.1,1957.1,1957.1,0],["2005-02-16",1957.1,1957.1,1957.1,1957.1,700],["2005-02-17",1957.1,1957.1,1957.1,1957.1,0],["2005-02-18",1971.6,1971.6,1971.6,1971.6,310],["2005-02-21",1971.6,1971.6,1971.6,1971.6,200],["2005-02-22",1957.1,1957.1,1957.1,1957.1,200],["2005-02-23",1942.6,1957.1,1942.6,1942.6,60],["2005-02-24",1942.6,1942.6,1942.6,1942.6,200],["2005-02-25",1942.6,1942.6,1942.6,1942.6,610],["2005-02-28",1928.11,1942.6,1928.11,1928.11,1000],["2005-03-01",1928.11,1957.1,1928.11,1957.1,340],["2005-03-02",1957.1,1957.1,1942.6,1942.6,3760],["2005-03-03",1942.6,1957.1,1942.6,1942.6,1010],["2005-03-04",1942.6,1942.6,1942.6,1942.6,0],["2005-03-07",1942.6,1942.6,1942.6,1942.6,0],["2005-03-08",1942.6,1942.6,1942.6,1942.6,30],["2005-03-09",1928.11,1928.11,1928.11,1928.11,650],["2005-03-10",1928.11,1928.11,1928.11,1928.11,100],["2005-03-11",1928.11,1957.1,1928.11,1957.1,300],["2005-03-14",1957.1,1957.1,1957.1,1957.1,0],["2005-03-15",1957.1,1957.1,1957.1,1957.1,0],["2005-03-16",1957.1,1971.6,1957.1,1971.6,1200],["2005-03-17",1971.6,1971.6,1971.6,1971.6,900],["2005-03-18",1971.6,1986.09,1957.1,1986.09,380],["2005-03-21",1986.09,2000.59,1986.09,2000.59,1120],["2005-03-22",2000.59,2000.59,2000.59,2000.59,10],["2005-03-23",2015.09,2015.09,2015.09,2015.09,980],["2005-03-24",2000.59,2000.59,2000.59,2000.59,300],["2005-03-25",2044.08,2044.08,2044.08,2044.08,300],["2005-03-28",2044.08,2044.08,2044.08,2044.08,0],["2005-03-29",2044.08,2044.08,2044.08,2044.08,120],["2005-03-30",2044.08,2044.08,2044.08,2044.08,0],["2005-03-31",2015.09,2044.08,2015.09,2015.09,40],["2005-04-01",2029.58,2029.58,2029.58,2029.58,10],["2005-04-04",2029.58,2029.58,2029.58,2029.58,100],["2005-04-05",2029.58,2029.58,2029.58,2029.58,240],["2005-04-06",2015.09,2029.58,2015.09,2015.09,1000],["2005-04-07",2015.09,2015.09,2015.09,2015.09,0],["2005-04-08",1971.6,2015.09,1971.6,1971.6,10],["2005-04-11",1971.6,2029.58,1971.6,2029.58,20],["2005-04-12",2029.58,2029.58,2015.09,2015.09,2150],["2005-04-13",2000.59,2000.59,2000.59,2000.59,10],["2005-04-14",2000.59,2000.59,1971.6,1971.6,210],["2005-04-15",2000.59,2000.59,2000.59,2000.59,1110],["2005-04-18",2015.09,2015.09,2015.09,2015.09,270],["2005-04-19",2000.59,2000.59,2000.59,2000.59,210],["2005-04-20",2000.59,2000.59,2000.59,2000.59,400],["2005-04-21",1957.1,2000.59,1957.1,1957.1,10],["2005-04-22",1957.1,1986.09,1957.1,1986.09,200],["2005-04-25",1971.6,1986.09,1971.6,1971.6,190],["2005-04-26",1971.6,1971.6,1971.6,1971.6,0],["2005-04-27",1971.6,2000.59,1971.6,2000.59,10],["2005-04-28",2000.59,2000.59,2000.59,2000.59,0],["2005-04-29",1986.09,2000.59,1986.09,1986.09,2450],["2005-05-04",1986.09,1986.09,1986.09,1986.09,320],["2005-05-05",1986.09,1986.09,1986.09,1986.09,0],["2005-05-06",1986.09,1986.09,1986.09,1986.09,0],["2005-05-09",2000.59,2000.59,2000.59,2000.59,1310],["2005-05-10",2000.59,2000.59,2000.59,2000.59,700],["2005-05-11",2000.59,2000.59,2000.59,2000.59,0],["2005-05-12",2000.59,2044.08,2000.59,2044.08,10],["2005-05-13",2044.08,2044.08,2044.08,2044.08,0],["2005-05-16",2000.59,2044.08,2000.59,2000.59,10],["2005-05-17",1957.1,2000.59,1957.1,1957.1,100],["2005-05-18",1884.61,1957.1,1884.61,1884.61,20],["2005-05-19",1884.61,1971.6,1884.61,1971.6,20],["2005-05-20",1971.6,2000.59,1971.6,2000.59,100],["2005-05-23",2000.59,2029.58,2000.59,2029.58,50],["2005-05-24",1957.1,2029.58,1957.1,1957.1,10],["2005-05-25",1957.1,2000.59,1957.1,2000.59,40],["2005-05-26",1986.09,2000.59,1986.09,1986.09,10],["2005-05-27",1986.09,1986.09,1986.09,1986.09,100],["2005-05-30",1986.09,1986.09,1986.09,1986.09,0],["2005-05-31",1986.09,2029.58,1986.09,2029.58,60],["2005-06-01",2029.58,2029.58,2029.58,2029.58,930],["2005-06-02",2000.59,2029.58,2000.59,2000.59,1030],["2005-06-03",2029.58,2029.58,2029.58,2029.58,1300],["2005-06-06",2029.58,2029.58,2029.58,2029.58,0],["2005-06-07",2029.58,2029.58,2029.58,2029.58,0],["2005-06-08",2029.58,2029.58,2029.58,2029.58,300],["2005-06-09",2029.58,2029.58,2029.58,2029.58,10],["2005-06-10",2029.58,2029.58,2029.58,2029.58,0],["2005-06-13",2029.58,2029.58,2029.58,2029.58,90],["2005-06-14",2029.58,2029.58,2029.58,2029.58,3180],["2005-06-15",2029.58,2044.08,2029.58,2044.08,200],["2005-06-16",2029.58,2044.08,2029.58,2029.58,10],["2005-06-17",1942.6,2029.58,1942.6,1942.6,70],["2005-06-20",1942.6,2029.58,1942.6,2029.58,20],["2005-06-21",2029.58,2029.58,2029.58,2029.58,160],["2005-06-22",2029.58,2029.58,2029.58,2029.58,0],["2005-06-23",2029.58,2058.58,2029.58,2058.58,20],["2005-06-24",2073.08,2073.08,2073.08,2073.08,1000],["2005-06-27",2058.58,2073.08,2058.58,2058.58,200],["2005-06-28",2058.58,2058.58,2058.58,2058.58,0],["2005-06-29",2058.58,2058.58,2058.58,2058.58,20],["2005-06-30",2000.59,2058.58,2000.59,2000.59,10],["2005-07-01",2000.59,2000.59,2000.59,2000.59,10],["2005-07-04",2000.59,2058.58,2000.59,2058.58,20],["2005-07-05",2058.58,2058.58,2058.58,2058.58,0],["2005-07-06",2058.58,2058.58,2058.58,2058.58,920],["2005-07-07",2058.58,2058.58,2058.58,2058.58,80],["2005-07-08",2058.58,2058.58,2058.58,2058.58,0],["2005-07-11",2058.58,2058.58,2058.58,2058.58,60],["2005-07-12",2029.58,2029.58,2029.58,2029.58,100],["2005-07-13",2058.58,2058.58,2058.58,2058.58,1020],["2005-07-14",2058.58,2058.58,2058.58,2058.58,300],["2005-07-15",2058.58,2058.58,2058.58,2058.58,5000],["2005-07-18",2058.58,2058.58,2058.58,2058.58,0],["2005-07-19",2044.08,2044.08,2044.08,2044.08,3480],["2005-07-20",2044.08,2102.07,2044.08,2102.07,4120],["2005-07-21",2058.58,2058.58,2058.58,2058.58,40],["2005-07-22",2058.58,2073.08,2058.58,2073.08,1020],["2005-07-25",2073.08,2073.08,2073.08,2073.08,6110],["2005-07-26",2073.08,2087.57,2073.08,2087.57,400],["2005-07-27",2087.57,2087.57,2015.09,2015.09,140],["2005-07-28",2015.09,2015.09,2015.09,2015.09,0],["2005-07-29",2102.07,2102.07,2102.07,2102.07,20],["2005-08-01",2102.07,2102.07,2102.07,2102.07,0],["2005-08-02",2102.07,2102.07,2102.07,2102.07,0],["2005-08-03",2102.07,2102.07,2102.07,2102.07,0],["2005-08-04",2102.07,2102.07,2102.07,2102.07,570],["2005-08-05",2073.08,2102.07,2073.08,2073.08,2000],["2005-08-08",2073.08,2073.08,2073.08,2073.08,0],["2005-08-09",2073.08,2073.08,2073.08,2073.08,0],["2005-08-10",2073.08,2073.08,2029.58,2029.58,750],["2005-08-11",2029.58,2029.58,2029.58,2029.58,0],["2005-08-12",2029.58,2102.07,2029.58,2102.07,540],["2005-08-15",2102.07,2102.07,2102.07,2102.07,9360],["2005-08-16",2102.07,2102.07,2102.07,2102.07,550],["2005-08-17",2102.07,2102.07,2102.07,2102.07,2310],["2005-08-18",2102.07,2174.55,2102.07,2174.55,500],["2005-08-19",2174.55,2247.04,2174.55,2247.04,4060],["2005-08-22",2348.52,2348.52,2348.52,2348.52,2800],["2005-08-23",2348.52,2348.52,2348.52,2348.52,3430],["2005-08-24",2377.51,2464.5,2377.51,2377.51,290],["2005-08-25",2377.51,2450.0,2377.51,2450.0,10],["2005-08-26",2450.0,2464.5,2450.0,2464.5,100],["2005-08-29",2493.49,2580.47,2493.49,2580.47,1140],["2005-08-30",2681.95,2696.45,2681.95,2696.45,2810],["2005-08-31",2696.45,2754.44,2696.45,2696.45,1760],["2005-09-01",2652.96,2652.96,2638.46,2638.46,960],["2005-09-05",2681.95,2681.95,2681.95,2681.95,1350],["2005-09-06",2681.95,2710.95,2681.95,2710.95,260],["2005-09-07",2710.95,2710.95,2710.95,2710.95,890],["2005-09-08",2696.45,2710.95,2696.45,2696.45,690],["2005-09-09",2696.45,2696.45,2696.45,2696.45,380],["2005-09-12",2609.47,2696.45,2609.47,2609.47,700],["2005-09-13",2609.47,2609.47,2609.47,2609.47,220],["2005-09-14",2609.47,2681.95,2609.47,2681.95,310],["2005-09-15",2681.95,2710.95,2681.95,2710.95,480],["2005-09-16",2710.95,2754.44,2710.95,2754.44,250],["2005-09-19",2754.44,2884.91,2754.44,2884.91,860],["2005-09-20",2957.39,3015.38,2957.39,3015.38,6710],["2005-09-21",3116.86,3160.35,3116.86,3116.86,250],["2005-09-22",3116.86,3174.85,3116.86,3174.85,170],["2005-09-23",3174.85,3174.85,3116.86,3116.86,1220],["2005-09-26",3116.86,3116.86,3044.38,3044.38,340],["2005-09-27",3044.38,3044.38,3044.38,3044.38,1810],["2005-09-28",2899.41,2899.41,2899.41,2899.41,1280],["2005-09-29",2899.41,2971.89,2899.41,2971.89,710],["2005-09-30",2971.89,3116.86,2971.89,3116.86,2070],["2005-10-03",3189.35,3189.35,3189.35,3189.35,3790],["2005-10-04",3160.35,3160.35,3044.38,3160.35,600],["2005-10-05",3044.38,3160.35,3044.38,3044.38,2100],["2005-10-06",3044.38,3044.38,3044.38,3044.38,8060],["2005-10-07",3102.36,3102.36,3102.36,3102.36,500],["2005-10-10",3044.38,3044.38,3015.38,3044.38,4600],["2005-10-11",2971.89,3044.38,2971.89,2971.89,3440],["2005-10-12",2971.89,2971.89,2971.89,2971.89,160],["2005-10-13",2971.89,2971.89,2971.89,2971.89,3440],["2005-10-14",2971.89,3015.38,2971.89,3015.38,10],["2005-10-17",3015.38,3029.88,3015.38,3015.38,2810],["2005-10-18",2899.41,2899.41,2899.41,2899.41,5100],["2005-10-19",2899.41,2899.41,2899.41,2899.41,4330],["2005-10-20",2899.41,2899.41,2870.41,2899.41,3550],["2005-10-21",2899.41,2899.41,2899.41,2899.41,3160],["2005-10-24",2899.41,2971.89,2899.41,2971.89,100],["2005-10-25",2899.41,2971.89,2899.41,2899.41,400],["2005-10-26",2826.92,2899.41,2826.92,2826.92,10],["2005-10-27",2754.44,2826.92,2754.44,2754.44,1300],["2005-10-28",2870.41,2870.41,2870.41,2870.41,260],["2005-10-31",2870.41,2899.41,2870.41,2870.41,2910],["2005-11-01",2870.41,2870.41,2797.93,2797.93,640],["2005-11-02",2797.93,2797.93,2754.44,2797.93,2900],["2005-11-03",2812.42,2826.92,2812.42,2826.92,3850],["2005-11-04",2884.91,2884.91,2884.91,2884.91,120],["2005-11-07",2826.92,2826.92,2783.43,2826.92,660],["2005-11-08",2826.92,2826.92,2826.92,2826.92,3380],["2005-11-09",2826.92,2826.92,2826.92,2826.92,2410],["2005-11-10",2826.92,2826.92,2826.92,2826.92,10],["2005-11-11",2826.92,2826.92,2826.92,2826.92,660],["2005-11-14",2754.44,2754.44,2754.44,2754.44,2080],["2005-11-15",2754.44,2754.44,2681.95,2681.95,1180],["2005-11-16",2754.44,2754.44,2754.44,2754.44,3460],["2005-11-17",2754.44,2754.44,2681.95,2681.95,6720],["2005-11-18",2667.45,2667.45,2667.45,2667.45,220],["2005-11-21",2667.45,2667.45,2667.45,2667.45,200],["2005-11-22",2652.96,2652.96,2652.96,2652.96,450],["2005-11-23",2609.47,2652.96,2609.47,2609.47,520],["2005-11-24",2594.97,2594.97,2478.99,2594.97,520],["2005-11-25",2594.97,2594.97,2594.97,2594.97,710],["2005-11-28",2609.47,2710.95,2609.47,2609.47,1040],["2005-11-29",2609.47,2609.47,2594.97,2594.97,410],["2005-11-30",2580.47,2580.47,2507.99,2580.47,2540],["2005-12-01",2580.47,2638.46,2536.98,2536.98,140],["2005-12-02",2551.48,2623.96,2551.48,2551.48,320],["2005-12-05",2551.48,2551.48,2551.48,2551.48,4460],["2005-12-06",2580.47,2580.47,2580.47,2580.47,430],["2005-12-07",2594.97,2609.47,2594.97,2594.97,3410],["2005-12-08",2594.97,2638.46,2580.47,2638.46,510],["2005-12-09",2638.46,2638.46,2609.47,2609.47,3940],["2005-12-12",2551.48,2609.47,2551.48,2551.48,200],["2005-12-13",2551.48,2551.48,2551.48,2551.48,140],["2005-12-14",2551.48,2551.48,2551.48,2551.48,0],["2005-12-15",2609.47,2609.47,2609.47,2609.47,10],["2005-12-16",2609.47,2667.45,2609.47,2609.47,3070],["2005-12-19",2609.47,2609.47,2609.47,2609.47,10],["2005-12-20",2609.47,2609.47,2609.47,2609.47,20],["2005-12-21",2609.47,2609.47,2594.97,2609.47,810],["2005-12-22",2609.47,2609.47,2580.47,2609.47,350],["2005-12-23",2609.47,2609.47,2609.47,2609.47,2600],["2005-12-26",2609.47,2609.47,2609.47,2609.47,3540],["2005-12-27",2609.47,2652.96,2609.47,2652.96,10],["2005-12-28",2609.47,2652.96,2609.47,2609.47,250],["2005-12-29",2609.47,2609.47,2609.47,2609.47,1000],["2005-12-30",2609.47,2609.47,2609.47,2609.47,650],["2006-01-03",2609.47,2609.47,2609.47,2609.47,490],["2006-01-04",2609.47,2638.46,2609.47,2638.46,1230],["2006-01-05",2638.46,2638.46,2638.46,2638.46,1510],["2006-01-06",2638.46,2638.46,2638.46,2638.46,20],["2006-01-09",2623.96,2638.46,2623.96,2623.96,100],["2006-01-10",2713.42,2713.42,2713.42,2713.42,500],["2006-01-11",2683.6,2713.42,2683.6,2683.6,900],["2006-01-12",2668.69,2683.6,2668.69,2668.69,30],["2006-01-13",2653.78,2653.78,2653.78,2653.78,210],["2006-01-17",2653.78,2683.6,2623.96,2623.96,120],["2006-01-18",2623.96,2683.6,2623.96,2683.6,380],["2006-01-19",2683.6,2683.6,2683.6,2683.6,320],["2006-01-20",2683.6,2683.6,2683.6,2683.6,330],["2006-01-23",2683.6,2683.6,2683.6,2683.6,810],["2006-01-24",2683.6,2698.51,2683.6,2698.51,520],["2006-01-25",2698.51,2787.96,2698.51,2787.96,1580],["2006-01-26",2758.14,2787.96,2758.14,2758.14,1050],["2006-01-27",2758.14,2802.87,2758.14,2802.87,30],["2006-02-06",2758.14,2758.14,2683.6,2758.14,520],["2006-02-07",2758.14,2758.14,2758.14,2758.14,0],["2006-02-08",2758.14,2758.14,2758.14,2758.14,700],["2006-02-09",2758.14,2758.14,2758.14,2758.14,360],["2006-02-10",2758.14,2758.14,2758.14,2758.14,770],["2006-02-13",2758.14,2787.96,2758.14,2787.96,260],["2006-02-14",2787.96,2817.78,2787.96,2817.78,840],["2006-02-15",2817.78,2817.78,2817.78,2817.78,400],["2006-02-16",2877.41,2951.96,2877.41,2951.96,960],["2006-02-17",2862.5,2862.5,2862.5,2862.5,1070],["2006-02-20",2832.69,2862.5,2832.69,2832.69,160],["2006-02-21",2832.69,2832.69,2758.14,2758.14,2100],["2006-02-22",2758.14,2832.69,2758.14,2758.14,450],["2006-02-23",2713.42,2758.14,2713.42,2713.42,500],["2006-02-24",2713.42,2713.42,2698.51,2713.42,4610],["2006-02-27",2758.14,2758.14,2758.14,2758.14,940],["2006-02-28",2698.51,2758.14,2698.51,2698.51,4900],["2006-03-01",2698.51,2698.51,2698.51,2698.51,4900],["2006-03-02",2698.51,2773.05,2698.51,2773.05,3230],["2006-03-03",2773.05,2802.87,2683.6,2683.6,4580],["2006-03-06",2683.6,2683.6,2683.6,2683.6,0],["2006-03-07",2743.23,2758.14,2743.23,2758.14,1750],["2006-03-08",2758.14,2817.78,2743.23,2743.23,780],["2006-03-09",2743.23,2758.14,2743.23,2743.23,1240],["2006-03-10",2743.23,2743.23,2743.23,2743.23,1600],["2006-03-13",2743.23,2847.6,2743.23,2847.6,6480],["2006-03-14",2877.41,2877.41,2877.41,2877.41,2300],["2006-03-15",2877.41,2907.23,2877.41,2877.41,4580],["2006-03-16",2877.41,3011.59,2787.96,3011.59,8990],["2006-03-17",3160.68,3160.68,3160.68,3160.68,5490],["2006-03-20",3294.86,3309.77,3294.86,3309.77,4100],["2006-03-21",3473.77,3473.77,3473.77,3473.77,8500],["2006-03-22",3637.77,3637.77,3637.77,3637.77,2710],["2006-03-23",3801.76,3816.67,3801.76,3801.76,17160],["2006-03-24",3801.76,3980.67,3801.76,3980.67,32340],["2006-03-27",4174.49,4174.49,4174.49,4174.49,11300],["2006-03-28",4383.21,4383.21,4383.21,4383.21,3070],["2006-03-29",4591.93,4591.93,4591.93,4591.93,12030],["2006-03-30",4815.57,4815.57,4815.57,4815.57,13340],["2006-03-31",5054.11,5054.11,5054.11,5054.11,800],["2006-04-03",5292.65,5292.65,5292.65,5292.65,3360],["2006-04-04",5546.1,5546.1,5546.1,5546.1,2660],["2006-04-05",5814.46,5814.46,5814.46,5814.46,10310],["2006-04-06",6097.73,6097.73,6097.73,6097.73,8300],["2006-04-07",6395.91,6395.91,6395.91,6395.91,2450],["2006-04-10",6709.0,6709.0,6709.0,6709.0,3500],["2006-04-11",7036.99,7036.99,7036.99,7036.99,22040],["2006-04-12",7379.9,7379.9,7379.9,7379.9,22700],["2006-04-13",7379.9,7379.9,7022.08,7022.08,12150],["2006-04-14",6858.08,6858.08,6679.18,6858.08,47440],["2006-04-17",7156.26,7156.26,7156.26,7156.26,13400],["2006-04-18",7200.99,7454.44,7200.99,7200.99,17890],["2006-04-19",7200.99,7200.99,6843.18,6843.18,12060],["2006-04-20",6843.18,6992.26,6723.9,6992.26,14030],["2006-04-21",7007.17,7007.17,7007.17,7007.17,14220],["2006-04-24",7007.17,7007.17,7007.17,7007.17,10960],["2006-04-25",7350.08,7350.08,7350.08,7350.08,21680],["2006-04-26",7678.07,7678.07,7678.07,7678.07,18250],["2006-04-27",7678.07,7678.07,7603.53,7603.53,12230],["2006-04-28",7603.53,7603.53,7230.81,7230.81,3370],["2006-05-03",7230.81,7230.81,6872.99,6872.99,23580],["2006-05-04",7215.9,7215.9,7215.9,7215.9,9240],["2006-05-05",6858.08,6858.08,6858.08,6858.08,4400],["2006-05-08",6559.91,6559.91,6515.18,6515.18,5120],["2006-05-09",6202.09,6202.09,6202.09,6202.09,1200],["2006-05-10",5903.92,6202.09,5903.92,5903.92,20],["2006-05-11",5620.65,5903.92,5620.65,5620.65,220],["2006-05-12",5814.46,5889.01,5814.46,5889.01,2060],["2006-05-15",6172.28,6172.28,6172.28,6172.28,2560],["2006-05-16",6172.28,6261.73,5874.1,5874.1,7230],["2006-05-17",5874.1,5874.1,5874.1,5874.1,6170],["2006-05-18",5874.1,5874.1,5874.1,5874.1,1500],["2006-05-19",5590.83,5590.83,5590.83,5590.83,1180],["2006-05-22",5516.29,5516.29,5322.47,5322.47,610],["2006-05-23",5069.02,5069.02,5069.02,5069.02,1110],["2006-05-24",5069.02,5069.02,4815.57,4815.57,9390],["2006-05-25",4621.75,4621.75,4591.93,4591.93,5290],["2006-05-26",4368.3,4368.3,4368.3,4368.3,2100],["2006-05-29",4159.58,4159.58,4159.58,4159.58,4510],["2006-05-30",3995.58,3995.58,3965.76,3965.76,4650],["2006-05-31",3771.95,3771.95,3771.95,3771.95,1850],["2006-06-01",3771.95,3771.95,3593.04,3771.95,14880],["2006-06-02",3950.85,3950.85,3950.85,3950.85,210],["2006-06-05",4144.67,4144.67,4144.67,4144.67,1040],["2006-06-06",4174.49,4338.48,4174.49,4338.48,1610],["2006-06-07",4547.21,4547.21,4547.21,4547.21,13650],["2006-06-08",4770.84,4770.84,4770.84,4770.84,8730],["2006-06-09",4919.93,5009.38,4919.93,5009.38,6600],["2006-06-12",5247.93,5247.93,5247.93,5247.93,5010],["2006-06-13",5501.38,5501.38,5501.38,5501.38,6230],["2006-06-14",5501.38,5769.74,5233.02,5233.02,10000],["2006-06-15",4979.57,4979.57,4979.57,4979.57,5920],["2006-06-16",4919.93,4919.93,4741.02,4919.93,6250],["2006-06-19",4919.93,5069.02,4919.93,5069.02,2600],["2006-06-20",5069.02,5069.02,4875.2,4934.84,1810],["2006-06-21",4711.21,4711.21,4696.3,4696.3,2200],["2006-06-22",4696.3,4919.93,4666.48,4919.93,6850],["2006-06-23",4919.93,5054.11,4681.39,4681.39,1270],["2006-06-26",4681.39,4681.39,4681.39,4681.39,8950],["2006-06-27",4681.39,4770.84,4681.39,4770.84,800],["2006-06-28",4741.02,4741.02,4726.11,4726.11,7500],["2006-06-29",4770.84,4875.2,4770.84,4875.2,4610],["2006-06-30",4875.2,4875.2,4770.84,4770.84,1400],["2006-07-03",4770.84,4845.39,4755.93,4845.39,6200],["2006-07-04",4845.39,4994.47,4845.39,4994.47,11790],["2006-07-05",4994.47,5143.56,4919.93,5143.56,8320],["2006-07-06",5143.56,5158.47,5143.56,5158.47,5400],["2006-07-07",5158.47,5367.2,5158.47,5367.2,6740],["2006-07-10",5426.83,5635.56,5426.83,5635.56,6720],["2006-07-11",5635.56,5754.83,5635.56,5754.83,13920],["2006-07-12",5754.83,5784.65,5665.37,5784.65,8370],["2006-07-13",5784.65,5799.55,5784.65,5784.65,22900],["2006-07-14",5784.65,5784.65,5516.29,5516.29,2800],["2006-07-17",5516.29,5665.37,5247.93,5247.93,260],["2006-07-18",5218.11,5218.11,5039.2,5039.2,1000],["2006-07-19",4919.93,4919.93,4800.66,4800.66,1420],["2006-07-20",4800.66,5039.2,4770.84,5039.2,4180],["2006-07-21",5039.2,5143.56,5039.2,5143.56,700],["2006-07-24",5143.56,5143.56,4934.84,4934.84,2300],["2006-07-25",5128.65,5158.47,5128.65,5128.65,2400],["2006-07-26",5128.65,5128.65,5069.02,5069.02,1520],["2006-07-27",5069.02,5069.02,4815.57,5069.02,3000],["2006-07-28",4994.47,5069.02,4994.47,4994.47,200],["2006-07-31",4949.75,4994.47,4949.75,4949.75,5590],["2006-08-01",5025.43,5025.43,5025.43,5025.43,7450],["2006-08-02",4798.38,5025.43,4798.38,4798.38,2430],["2006-08-03",4798.38,4995.16,4616.74,4995.16,6600],["2006-08-04",4995.16,5146.53,4995.16,4995.16,4150],["2006-08-07",5146.53,5222.21,5146.53,5146.53,9900],["2006-08-08",4995.16,4995.16,4995.16,4995.16,2200],["2006-08-09",5025.43,5070.84,5025.43,5025.43,1720],["2006-08-10",5025.43,5070.84,4934.61,4934.61,110],["2006-08-11",4934.61,4934.61,4934.61,4934.61,150],["2006-08-14",4934.61,5176.8,4934.61,5176.8,5680],["2006-08-15",5176.8,5297.9,5146.53,5146.53,2790],["2006-08-16",5146.53,5146.53,5146.53,5146.53,1300],["2006-08-17",5267.62,5403.85,5267.62,5267.62,1600],["2006-08-18",5267.62,5267.62,5267.62,5267.62,0],["2006-08-21",5267.62,5267.62,5146.53,5146.53,1880],["2006-08-22",4995.16,5146.53,4980.02,4995.16,450],["2006-08-23",4995.16,5146.53,4919.47,5146.53,1500],["2006-08-24",5146.53,5146.53,5146.53,5146.53,1790],["2006-08-25",5146.53,5146.53,5146.53,5146.53,1000],["2006-08-28",5146.53,5146.53,5146.53,5146.53,1030],["2006-08-29",5146.53,5328.17,5146.53,5328.17,100],["2006-08-30",5297.9,5328.17,5222.21,5297.9,2910],["2006-08-31",5297.9,5297.9,5191.94,5297.9,1800],["2006-09-01",5222.21,5222.21,5161.66,5222.21,2400],["2006-09-05",5222.21,5373.58,5222.21,5373.58,6490],["2006-09-06",5373.58,5434.13,5373.58,5434.13,1050],["2006-09-07",5297.9,5297.9,5297.9,5297.9,1700],["2006-09-08",5267.62,5297.9,5267.62,5267.62,1010],["2006-09-11",5267.62,5267.62,5267.62,5267.62,0],["2006-09-12",5267.62,5297.9,5070.84,5297.9,1220],["2006-09-13",5297.9,5297.9,5297.9,5297.9,300],["2006-09-14",5222.21,5297.9,5222.21,5222.21,400],["2006-09-15",5222.21,5222.21,5070.84,5070.84,7630],["2006-09-18",4995.16,4995.16,4828.65,4828.65,17670],["2006-09-19",4828.65,5055.71,4828.65,5055.71,460],["2006-09-20",5297.9,5297.9,5297.9,5297.9,2420],["2006-09-21",5297.9,5297.9,5222.21,5222.21,860],["2006-09-22",5222.21,5222.21,5146.53,5146.53,2180],["2006-09-25",5146.53,5146.53,5146.53,5146.53,530],["2006-09-26",5146.53,5146.53,5146.53,5146.53,5350],["2006-09-27",5146.53,5252.48,5146.53,5252.48,3510],["2006-09-28",5252.48,5252.48,5237.35,5237.35,4510],["2006-09-29",5222.21,5222.21,5222.21,5222.21,2470],["2006-10-02",5222.21,5222.21,5222.21,5222.21,3010],["2006-10-03",5146.53,5146.53,5070.84,5146.53,1630],["2006-10-04",5146.53,5146.53,5146.53,5146.53,3140],["2006-10-05",5101.12,5101.12,5101.12,5101.12,240],["2006-10-06",5146.53,5222.21,5146.53,5222.21,8560],["2006-10-09",5222.21,5222.21,5222.21,5222.21,1370],["2006-10-10",5222.21,5297.9,5222.21,5297.9,1300],["2006-10-11",5297.9,5297.9,5222.21,5222.21,2880],["2006-10-12",5146.53,5222.21,5146.53,5146.53,500],["2006-10-13",5085.98,5085.98,4995.16,4995.16,1610],["2006-10-16",4995.16,5237.35,4995.16,5237.35,1200],["2006-10-17",5237.35,5282.76,5237.35,5237.35,8320],["2006-10-18",5297.9,5297.9,5297.9,5297.9,4680],["2006-10-19",5297.9,5524.95,5297.9,5373.58,15890],["2006-10-20",5373.58,5403.85,5373.58,5373.58,10220],["2006-10-23",5373.58,5449.26,5373.58,5449.26,8300],["2006-10-24",5449.26,5449.26,5297.9,5297.9,770],["2006-10-25",5297.9,5555.22,5297.9,5555.22,13690],["2006-10-26",5600.63,5600.63,5600.63,5600.63,9620],["2006-10-27",5600.63,5600.63,5600.63,5600.63,5010],["2006-10-30",5600.63,5600.63,5600.63,5600.63,4730],["2006-10-31",5600.63,5676.32,5600.63,5676.32,6470],["2006-11-01",5676.32,5827.68,5676.32,5827.68,6020],["2006-11-02",5827.68,5827.68,5827.68,5827.68,7160],["2006-11-03",5857.96,6115.29,5857.96,5857.96,2320],["2006-11-06",5842.82,5857.96,5842.82,5842.82,2500],["2006-11-07",5842.82,5979.05,5827.68,5979.05,250],["2006-11-08",5979.05,6266.65,5979.05,6266.65,4630],["2006-11-09",6266.65,6569.39,6266.65,6569.39,4080],["2006-11-10",6887.26,6887.26,6887.26,6887.26,6440],["2006-11-13",7220.27,7220.27,7220.27,7220.27,7500],["2006-11-14",7265.69,7417.05,7265.69,7265.69,9900],["2006-11-15",6902.4,6902.4,6902.4,6902.4,6240],["2006-11-16",6902.4,6902.4,6902.4,6902.4,930],["2006-11-17",6569.39,6902.4,6569.39,6569.39,5540],["2006-11-20",6887.26,6887.26,6887.26,6887.26,4970],["2006-11-21",7220.27,7220.27,7220.27,7220.27,12110],["2006-11-22",7568.42,7568.42,7568.42,7568.42,14680],["2006-11-23",7946.84,7946.84,7946.84,7946.84,8060],["2006-11-24",7946.84,8325.26,7946.84,8325.26,6700],["2006-11-27",8325.26,8476.63,7946.84,7946.84,4280],["2006-11-28",7553.29,7553.29,7553.29,7553.29,1470],["2006-11-29",7553.29,7553.29,7235.41,7235.41,1830],["2006-11-30",7235.41,7235.41,7235.41,7235.41,3150],["2006-12-01",7265.69,7568.42,7265.69,7568.42,7680],["2006-12-04",7568.42,7568.42,7417.05,7417.05,8550],["2006-12-05",7417.05,7417.05,7114.32,7114.32,2500],["2006-12-06",7114.32,7114.32,7114.32,7114.32,7200],["2006-12-07",7114.32,7265.69,7114.32,7190.0,2730],["2006-12-08",7190.0,7190.0,7190.0,7190.0,470],["2006-12-11",7190.0,7190.0,7190.0,7190.0,2550],["2006-12-12",7190.0,7265.69,7190.0,7190.0,910],["2006-12-13",7190.0,7190.0,7190.0,7190.0,8870],["2006-12-14",7190.0,7190.0,6841.85,7190.0,3420],["2006-12-15",7190.0,7190.0,7190.0,7190.0,3250],["2006-12-18",7190.0,7538.15,7114.32,7538.15,3110],["2006-12-19",7871.16,7871.16,7871.16,7871.16,2690],["2006-12-20",8249.58,8249.58,8249.58,8249.58,7240],["2006-12-21",8249.58,8249.58,8249.58,8249.58,6040],["2006-12-22",8249.58,8249.58,8249.58,8249.58,8360],["2006-12-25",8249.58,8249.58,8249.58,8249.58,50],["2006-12-26",8098.21,8098.21,7871.16,8098.21,2200],["2006-12-27",8098.21,8098.21,8022.53,8022.53,4090],["2006-12-28",8022.53,8022.53,8022.53,8022.53,850],["2006-12-29",8173.9,8400.95,8173.9,8400.95,2730],["2007-01-02",8400.95,8628.0,8022.53,8022.53,2670],["2007-01-03",8022.53,8022.53,8022.53,8022.53,140],["2007-01-04",8022.53,8400.95,8022.53,8400.95,2190],["2007-01-05",8628.0,8628.0,8628.0,8628.0,2560],["2007-01-08",8779.37,8779.37,8779.37,8779.37,600],["2007-01-09",9082.11,9157.79,9082.11,9082.11,3920],["2007-01-10",9082.11,9384.84,9082.11,9384.84,4410],["2007-01-11",9838.95,9838.95,9838.95,9838.95,3860],["2007-01-12",10293.05,10293.05,10293.05,10293.05,15250],["2007-01-15",10747.16,10747.16,10747.16,10747.16,1030],["2007-01-16",11276.95,11276.95,11276.95,11276.95,1200],["2007-01-17",11352.63,11504.0,11352.63,11352.63,3260],["2007-01-18",11352.63,11352.63,11352.63,11352.63,430],["2007-01-19",11352.63,11352.63,10822.84,10822.84,1690],["2007-01-22",10822.84,10822.84,10293.05,10293.05,790],["2007-01-23",10293.05,10293.05,9838.95,9838.95,810],["2007-01-24",9763.26,9763.26,9384.84,9763.26,2960],["2007-01-25",9687.58,9687.58,9309.16,9309.16,7560],["2007-01-26",9309.16,9309.16,9309.16,9309.16,1650],["2007-01-29",9416.34,9416.34,9416.34,9416.34,20],["2007-01-31",10335.0,10335.0,10335.0,10335.0,200],["2007-02-01",10794.34,10794.34,10794.34,10794.34,2460],["2007-02-02",11330.23,11330.23,11330.23,11330.23,150],["2007-02-05",11330.23,11789.56,11024.0,11024.0,3260],["2007-02-06",11024.0,11559.89,10794.34,11559.89,7330],["2007-02-07",12095.78,12095.78,12095.78,12095.78,6350],["2007-02-08",12095.78,12095.78,11789.56,11789.56,4140],["2007-02-09",11636.45,11636.45,11253.67,11636.45,1300],["2007-02-12",11636.45,12172.34,11636.45,12172.34,4640],["2007-02-13",12402.0,12708.23,12402.0,12708.23,2270],["2007-02-14",13320.67,13320.67,13320.67,13320.67,1500],["2007-02-15",13320.67,13933.12,13320.67,13933.12,6290],["2007-02-26",14622.12,14622.12,14622.12,14622.12,200],["2007-02-27",15311.12,15311.12,15311.12,15311.12,3300],["2007-02-28",15923.56,15923.56,15923.56,15923.56,900],["2007-03-01",15923.56,15923.56,15311.12,15311.12,630],["2007-03-02",15311.12,15311.12,14545.56,14545.56,4050],["2007-03-05",14545.56,14545.56,14545.56,14545.56,400],["2007-03-06",13933.12,13933.12,13933.12,13933.12,310],["2007-03-07",13933.12,14545.56,13933.12,14545.56,1550],["2007-03-08",14545.56,15234.56,14239.34,15234.56,1520],["2007-03-09",15923.56,15923.56,15923.56,15923.56,2740],["2007-03-12",15311.12,15311.12,15158.01,15158.01,19720],["2007-03-13",14469.01,14469.01,14469.01,14469.01,26980],["2007-03-14",14469.01,14545.56,14239.34,14545.56,540],["2007-03-15",13856.56,13856.56,13856.56,13856.56,6870],["2007-03-16",13167.56,13167.56,13167.56,13167.56,200],["2007-03-19",13167.56,13473.78,13167.56,13473.78,40],["2007-03-20",13473.78,14086.23,13473.78,14086.23,7010],["2007-03-21",14545.56,14545.56,14545.56,14545.56,1240],["2007-03-22",14545.56,14545.56,14545.56,14545.56,1550],["2007-03-23",14545.56,14545.56,13856.56,13856.56,1500],["2007-03-26",13856.56,13856.56,13856.56,13856.56,2050],["2007-03-27",13320.67,13320.67,13167.56,13167.56,60],["2007-03-28",12555.12,12555.12,12555.12,12555.12,1010],["2007-03-29",12555.12,12555.12,11942.67,12555.12,1880],["2007-03-30",13167.56,13167.56,13167.56,13167.56,20],["2007-04-02",13167.56,13167.56,12555.12,13167.56,1380],["2007-04-03",13167.56,13167.56,13167.56,13167.56,1200],["2007-04-04",13014.45,13167.56,13014.45,13014.45,7540],["2007-04-05",13014.45,13014.45,13014.45,13014.45,4000],["2007-04-06",13014.45,13167.56,12708.23,13167.56,570],["2007-04-09",13167.56,13320.67,12708.23,13320.67,1250],["2007-04-10",13014.45,13014.45,13014.45,13014.45,1700],["2007-04-11",13014.45,13014.45,13014.45,13014.45,1000],["2007-04-12",13014.45,13014.45,13014.45,13014.45,1580],["2007-04-13",12402.0,12402.0,12402.0,12402.0,790],["2007-04-16",11789.56,11789.56,11789.56,11789.56,200],["2007-04-17",11330.23,11330.23,11253.67,11330.23,990],["2007-04-19",11866.12,11866.12,11866.12,11866.12,190],["2007-04-23",12248.89,12248.89,12248.89,12248.89,70],["2007-04-24",12248.89,12248.89,12248.89,12248.89,200],["2007-04-25",11713.0,11713.0,11713.0,11713.0,300],["2007-05-02",12248.89,12248.89,12248.89,12248.89,1250],["2007-05-03",12555.12,12861.34,12555.12,12861.34,5220],["2007-05-04",12861.34,13473.78,12861.34,13473.78,9770],["2007-05-07",13780.01,13780.01,13780.01,13780.01,720],["2007-05-08",14009.67,14239.34,14009.67,14239.34,1660],["2007-05-09",14239.34,14698.67,14239.34,14698.67,4070],["2007-05-10",15311.12,15311.12,15311.12,15311.12,16830],["2007-05-11",15004.89,15311.12,15004.89,15004.89,5070],["2007-05-14",15617.34,15617.34,15617.34,15617.34,13700],["2007-05-15",16382.9,16382.9,16382.9,16382.9,6010],["2007-05-16",17148.45,17148.45,17148.45,17148.45,3530],["2007-05-17",17914.01,17914.01,17914.01,17914.01,9880],["2007-05-18",18679.56,18679.56,18679.56,18679.56,16150],["2007-05-21",19598.23,19598.23,19598.23,19598.23,15020],["2007-05-22",20516.9,20516.9,20516.9,20516.9,10380],["2007-05-23",21435.56,21435.56,21435.56,21435.56,13030],["2007-05-24",22507.34,22507.34,22507.34,22507.34,20330],["2007-05-25",22507.34,22507.34,21435.56,22507.34,9440],["2007-05-28",21435.56,21894.9,21435.56,21435.56,11940],["2007-05-29",20363.79,20516.9,20363.79,20363.79,7100],["2007-05-30",19445.12,19445.12,19445.12,19445.12,8970],["2007-05-31",20363.79,20363.79,20363.79,20363.79,9150],["2007-06-01",21282.45,21282.45,21282.45,21282.45,14920],["2007-06-04",22201.12,22201.12,22201.12,22201.12,9160],["2007-06-05",23272.9,23272.9,23272.9,23272.9,12840],["2007-06-06",24344.68,24344.68,24344.68,24344.68,10510],["2007-06-07",25416.45,25416.45,25416.45,25416.45,7620],["2007-06-08",26641.34,26641.34,26641.34,26641.34,71150],["2007-06-11",26794.45,27866.23,26794.45,27866.23,51240],["2007-06-12",29244.23,29244.23,29244.23,29244.23,9080],["2007-06-13",30622.23,30622.23,30622.23,30622.23,34250],["2007-06-14",29091.12,29091.12,29091.12,29091.12,3260],["2007-06-15",27713.12,27713.12,27713.12,27713.12,230],["2007-06-18",27713.12,29091.12,26335.12,29091.12,77730],["2007-06-19",28325.57,28325.57,27713.12,28325.57,33500],["2007-06-20",28325.57,28325.57,27866.23,27866.23,10830],["2007-06-21",27866.23,28631.79,27866.23,27866.23,10540],["2007-06-22",26488.23,26488.23,26488.23,26488.23,18260],["2007-06-25",25263.34,25263.34,25263.34,25263.34,15170],["2007-06-26",25263.34,26028.9,24038.45,26028.9,43170],["2007-06-27",26028.9,27100.68,26028.9,27100.68,22850],["2007-06-28",27100.68,27100.68,25875.79,26028.9,7440],["2007-06-29",26028.9,26641.34,24804.01,25875.79,34640],["2007-07-02",24804.01,24804.01,24650.9,24650.9,27300],["2007-07-03",23426.01,23426.01,23426.01,23426.01,21710],["2007-07-04",23426.01,24344.68,22966.68,24344.68,33000],["2007-07-05",24344.68,24344.68,23272.9,23272.9,11070],["2007-07-06",23272.9,23426.01,23272.9,23426.01,7890],["2007-07-09",23426.01,23579.12,22660.45,22660.45,12580],["2007-07-10",23426.01,23732.23,23426.01,23732.23,16110],["2007-07-11",23885.34,24344.68,23885.34,23885.34,15430],["2007-07-12",23885.34,23885.34,23426.01,23426.01,6600],["2007-07-13",23426.01,23426.01,23426.01,23426.01,5910],["2007-07-16",22966.68,22966.68,22660.45,22660.45,8530],["2007-07-17",22660.45,22660.45,22354.23,22660.45,16520],["2007-07-18",22660.45,22660.45,22201.12,22201.12,5120],["2007-07-19",22201.12,22201.12,21588.68,21588.68,10640],["2007-07-20",21588.68,21588.68,20823.12,21129.34,3080],["2007-07-23",21129.34,21129.34,20823.12,21129.34,6170],["2007-07-24",21129.34,21588.68,21129.34,21588.68,3660],["2007-07-25",21435.56,21435.56,21282.45,21282.45,3830],["2007-07-26",21282.45,21282.45,20976.23,20976.23,1540],["2007-07-27",20976.23,20976.23,20363.79,20363.79,7920],["2007-07-30",19598.23,19598.23,19445.12,19598.23,6320],["2007-07-31",18679.56,18679.56,18679.56,18679.56,7860],["2007-08-01",18679.56,19598.23,18679.56,19598.23,7820],["2007-08-02",19445.12,19445.12,18679.56,18679.56,6390],["2007-08-03",17914.01,18067.12,17760.9,17760.9,6630],["2007-08-06",17301.56,17607.78,16995.34,16995.34,6300],["2007-08-07",16382.9,16842.23,16382.9,16382.9,9240],["2007-08-08",17148.45,17148.45,17148.45,17148.45,8120],["2007-08-09",17914.01,17914.01,17914.01,17914.01,660],["2007-08-10",18679.56,18679.56,17607.78,18679.56,22060],["2007-08-13",17914.01,18373.34,17914.01,17914.01,8570],["2007-08-14",18067.12,18679.56,18067.12,18679.56,9650],["2007-08-15",19292.01,19598.23,18679.56,19598.23,21270],["2007-08-16",20057.56,20057.56,18832.67,19292.01,28940],["2007-08-17",19091.85,20169.62,18783.92,20169.62,16730],["2007-08-20",20169.62,21093.42,20169.62,21093.42,15240],["2007-08-21",21555.32,22017.22,21555.32,22017.22,20530],["2007-08-22",23094.98,23094.98,23094.98,23094.98,16690],["2007-08-23",24172.75,24172.75,24172.75,24172.75,10280],["2007-08-24",25250.51,25250.51,24172.75,25250.51,55140],["2007-08-27",24018.78,26174.31,24018.78,24018.78,21680],["2007-08-28",22941.01,23094.98,22941.01,23094.98,34920],["2007-08-29",23094.98,24172.75,23094.98,24172.75,17600],["2007-08-30",25250.51,25250.51,24634.65,24634.65,7800],["2007-08-31",24634.65,24788.61,24480.68,24480.68,10870],["2007-09-04",24018.78,24634.65,24018.78,24326.71,14530],["2007-09-05",24326.71,24326.71,23710.85,23710.85,10540],["2007-09-06",23556.88,24172.75,23556.88,24172.75,10040],["2007-09-07",23864.81,23864.81,23556.88,23556.88,7430],["2007-09-10",23556.88,23710.85,23556.88,23556.88,4450],["2007-09-11",23556.88,23556.88,23248.95,23248.95,6240],["2007-09-12",23248.95,23248.95,22941.01,23248.95,5070],["2007-09-13",22941.01,23094.98,22941.01,22941.01,7310],["2007-09-14",22787.05,22941.01,22325.15,22941.01,9440],["2007-09-17",22941.01,22941.01,22787.05,22787.05,4280],["2007-09-18",22787.05,22941.01,22787.05,22941.01,6050],["2007-09-19",23248.95,23864.81,23248.95,23710.85,7940],["2007-09-20",23864.81,23864.81,23710.85,23710.85,6740],["2007-09-21",23094.98,23402.91,23094.98,23248.95,5330],["2007-09-24",23094.98,23094.98,22787.05,23094.98,9130],["2007-09-25",23094.98,23556.88,23094.98,23402.91,14560],["2007-09-26",24172.75,24172.75,23094.98,23094.98,9810],["2007-09-27",22787.05,23094.98,22787.05,22941.01,9850],["2007-09-28",23556.88,23556.88,22941.01,23094.98,2950],["2007-10-01",23710.85,23710.85,23248.95,23556.88,18130],["2007-10-02",23402.91,23402.91,23248.95,23248.95,15250],["2007-10-03",23248.95,23248.95,22941.01,22941.01,9820],["2007-10-04",22941.01,23094.98,22941.01,22941.01,13930],["2007-10-05",22941.01,23094.98,22787.05,23094.98,4360],["2007-10-08",24018.78,24172.75,23710.85,24018.78,24120],["2007-10-09",24480.68,24480.68,23710.85,23710.85,8680],["2007-10-10",23864.81,23864.81,23556.88,23556.88,7920],["2007-10-11",23556.88,23710.85,23402.91,23402.91,5650],["2007-10-12",23402.91,23710.85,23402.91,23710.85,13330],["2007-10-15",24326.71,24788.61,24018.78,24788.61,31560],["2007-10-16",26020.35,26020.35,25866.38,26020.35,26520],["2007-10-17",24788.61,26174.31,24788.61,25096.55,22910],["2007-10-18",25096.55,25096.55,24018.78,24018.78,8510],["2007-10-19",23402.91,24172.75,23402.91,24172.75,4580],["2007-10-22",23864.81,23864.81,23094.98,23556.88,15720],["2007-10-23",23094.98,23402.91,22941.01,23248.95,9000],["2007-10-24",23248.95,24326.71,23094.98,23864.81,7540],["2007-10-25",23402.91,23710.85,23402.91,23556.88,5960],["2007-10-26",23556.88,23710.85,23402.91,23556.88,3970],["2007-10-29",23094.98,23248.95,23094.98,23248.95,5050],["2007-10-30",22325.15,22941.01,22325.15,22941.01,7580],["2007-10-31",23556.88,23556.88,23094.98,23094.98,1640],["2007-11-01",23094.98,23402.91,23094.98,23094.98,5760],["2007-11-02",23094.98,23248.95,23094.98,23248.95,2250],["2007-11-05",23248.95,23248.95,22325.15,22325.15,8000],["2007-11-06",21709.28,21709.28,21401.35,21709.28,10760],["2007-11-07",21555.32,22633.08,21555.32,22017.22,6830],["2007-11-08",22633.08,23094.98,22325.15,23094.98,12600],["2007-11-09",22171.18,22941.01,22171.18,22941.01,2290],["2007-11-12",22325.15,22325.15,22017.22,22017.22,4800],["2007-11-13",22017.22,22017.22,21093.42,21093.42,4270],["2007-11-14",20785.48,21863.25,20785.48,21863.25,4890],["2007-11-15",21401.35,21401.35,21401.35,21401.35,3020],["2007-11-16",21555.32,21555.32,21401.35,21401.35,2740],["2007-11-19",20939.45,21401.35,20939.45,21247.38,850],["2007-11-20",20785.48,20785.48,20631.52,20631.52,370],["2007-11-21",20631.52,20631.52,20323.58,20323.58,2310],["2007-11-22",21093.42,21093.42,20477.55,20477.55,790],["2007-11-23",21093.42,21247.38,19861.68,20939.45,8240],["2007-11-26",20323.58,20939.45,20323.58,20939.45,8910],["2007-11-27",21247.38,21247.38,20785.48,21247.38,5470],["2007-11-28",20785.48,21247.38,20785.48,21247.38,1080],["2007-11-29",21093.42,21401.35,21093.42,21247.38,4900],["2007-11-30",21093.42,21093.42,21093.42,21093.42,500],["2007-12-03",20785.48,21247.38,20785.48,20939.45,2540],["2007-12-04",20939.45,20939.45,20785.48,20939.45,3890],["2007-12-05",20631.52,20631.52,20477.55,20477.55,3680],["2007-12-06",20477.55,20477.55,19861.68,20477.55,7570],["2007-12-07",20477.55,21401.35,20477.55,21401.35,2140],["2007-12-10",20785.48,20939.45,20477.55,20785.48,8870],["2007-12-11",20015.65,20015.65,20015.65,20015.65,2320],["2007-12-12",20015.65,20631.52,20015.65,20631.52,3500],["2007-12-13",20015.65,20015.65,19707.72,19707.72,1240],["2007-12-14",20015.65,20169.62,20015.65,20169.62,750],["2007-12-17",19245.82,20323.58,19245.82,19553.75,750],["2007-12-18",18629.95,19399.78,18629.95,18783.92,7880],["2007-12-19",19399.78,19707.72,19399.78,19707.72,1590],["2007-12-20",19707.72,19861.68,19707.72,19707.72,2040],["2007-12-21",19707.72,20015.65,19707.72,19707.72,1560],["2007-12-24",18783.92,19861.68,18783.92,19861.68,920],["2007-12-25",19861.68,19861.68,19553.75,19553.75,1280],["2007-12-26",19399.78,19399.78,19399.78,19399.78,940],["2007-12-27",18783.92,19399.78,18783.92,19399.78,1020],["2007-12-28",19245.82,19399.78,19245.82,19399.78,3310],["2008-01-02",19399.78,19399.78,19399.78,19399.78,10],["2008-01-03",19091.85,19245.82,19091.85,19245.82,1510],["2008-01-04",19553.75,19861.68,19399.78,19399.78,1210],["2008-01-07",18629.95,19091.85,18629.95,19091.85,340],["2008-01-08",18783.92,19091.85,18629.95,18783.92,8460],["2008-01-09",18937.88,18937.88,18322.02,18322.02,570],["2008-01-10",17706.15,17706.15,17552.19,17552.19,2810],["2008-01-11",17706.15,17706.15,17706.15,17706.15,2050],["2008-01-14",17398.22,17552.19,16936.32,16936.32,4530],["2008-01-15",16166.49,16166.49,16166.49,16166.49,1710],["2008-01-16",16936.32,16936.32,16782.35,16936.32,2370],["2008-01-17",17706.15,17706.15,17244.25,17244.25,9360],["2008-01-18",17244.25,17552.19,16936.32,17552.19,4290],["2008-01-21",17552.19,17860.12,17552.19,17552.19,500],["2008-01-22",16782.35,16936.32,16782.35,16782.35,3230],["2008-01-23",16166.49,16166.49,16012.52,16012.52,2680],["2008-01-24",16012.52,16166.49,15242.69,15242.69,3620],["2008-01-25",15088.72,15550.62,15088.72,15396.65,4900],["2008-01-28",15396.65,15396.65,15396.65,15396.65,2110],["2008-01-29",15396.65,15858.55,15396.65,15858.55,4530],["2008-01-30",16628.39,16628.39,16628.39,16628.39,3060],["2008-01-31",16936.32,16936.32,16628.39,16782.35,2630],["2008-02-01",17552.19,17552.19,16936.32,17552.19,7010],["2008-02-12",16782.35,16936.32,16782.35,16782.35,2790],["2008-02-13",16320.45,16320.45,16012.52,16012.52,5020],["2008-02-14",16320.45,16320.45,16166.49,16320.45,5180],["2008-02-15",15704.59,15704.59,15550.62,15704.59,7370],["2008-02-18",15088.72,15396.65,14934.75,15088.72,3000],["2008-02-19",14703.8,15396.65,14703.8,15088.72,2670],["2008-02-20",14703.8,15396.65,14703.8,14703.8,4190],["2008-02-21",14395.87,14626.82,14010.96,14010.96,11080],["2008-02-22",13318.11,14472.85,13318.11,14472.85,2210],["2008-02-25",15165.7,15165.7,15165.7,15165.7,4680],["2008-02-26",15858.55,15858.55,15319.67,15858.55,32490],["2008-02-27",15704.59,15858.55,15396.65,15396.65,5560],["2008-02-28",16012.52,16012.52,14780.79,14780.79,4130],["2008-02-29",14318.89,14472.85,14318.89,14472.85,3830],["2008-03-03",13856.99,14318.89,13780.01,13780.01,4670],["2008-03-04",13164.14,13164.14,13164.14,13164.14,4650],["2008-03-05",12548.27,12548.27,12548.27,12548.27,4140],["2008-03-06",13164.14,13164.14,13164.14,13164.14,1600],["2008-03-07",13780.01,13780.01,13780.01,13780.01,50],["2008-03-10",14395.87,14395.87,14395.87,14395.87,4380],["2008-03-11",13703.02,14780.79,13703.02,13703.02,1320],["2008-03-12",14318.89,14318.89,13856.99,14318.89,4450],["2008-03-13",14395.87,14472.85,14395.87,14472.85,2410],["2008-03-14",14626.82,14626.82,14318.89,14626.82,500],["2008-03-17",14626.82,14626.82,13933.97,13933.97,1810],["2008-03-18",13241.12,13241.12,13241.12,13241.12,980],["2008-03-19",13395.09,13856.99,13395.09,13549.06,9010],["2008-03-20",13164.14,13780.01,13164.14,13164.14,610],["2008-03-21",13164.14,13164.14,12702.24,12702.24,5370],["2008-03-24",12163.36,13318.11,12086.37,13318.11,38180],["2008-03-25",12779.22,13241.12,12702.24,12702.24,8920],["2008-03-26",13241.12,13241.12,12702.24,12779.22,1380],["2008-03-27",12779.22,12856.21,12779.22,12856.21,5310],["2008-03-28",12933.19,12933.19,12933.19,12933.19,1160],["2008-03-31",13010.17,13010.17,13010.17,13010.17,1120],["2008-04-01",13087.16,13087.16,13087.16,13087.16,10],["2008-04-02",13164.14,13164.14,13164.14,13164.14,10],["2008-04-03",13241.12,13241.12,13241.12,13241.12,100],["2008-04-04",13318.11,13318.11,13318.11,13318.11,400],["2008-04-07",13549.06,13549.06,13549.06,13549.06,10],["2008-04-08",13780.01,13780.01,13549.06,13780.01,17360],["2008-04-09",14010.96,14010.96,13856.99,14010.96,3590],["2008-04-10",13780.01,13780.01,13780.01,13780.01,150],["2008-04-11",13549.06,14010.96,13549.06,14010.96,9280],["2008-04-16",13780.01,14241.9,13780.01,14241.9,8730],["2008-04-17",14010.96,14472.85,14010.96,14472.85,3370],["2008-04-18",14703.8,14703.8,14472.85,14703.8,5930],["2008-04-21",14703.8,14934.75,14472.85,14934.75,5450],["2008-04-22",15011.74,15088.72,14703.8,14703.8,1350],["2008-04-23",14472.85,14472.85,14472.85,14472.85,270],["2008-04-24",14318.89,14626.82,14318.89,14626.82,2670],["2008-04-25",14857.77,14857.77,14857.77,14857.77,10],["2008-04-28",14780.79,14780.79,14780.79,14780.79,50],["2008-04-29",14780.79,14780.79,14549.84,14780.79,700],["2008-05-05",14549.84,14626.82,14549.84,14626.82,840],["2008-05-06",14549.84,14549.84,14395.87,14549.84,140],["2008-05-07",14318.89,14318.89,14318.89,14318.89,2560],["2008-05-08",14087.94,14087.94,14087.94,14087.94,3060],["2008-05-09",13856.99,13856.99,13856.99,13856.99,2470],["2008-05-12",13626.04,13626.04,13626.04,13626.04,320],["2008-05-13",13395.09,13395.09,13395.09,13395.09,280],["2008-05-14",13164.14,13164.14,13164.14,13164.14,40],["2008-05-15",12933.19,12933.19,12933.19,12933.19,10],["2008-05-16",12702.24,13164.14,12702.24,12702.24,2280],["2008-05-19",12548.27,12933.19,12548.27,12702.24,2470],["2008-05-20",12933.19,12933.19,12471.29,12933.19,4610],["2008-05-21",12702.24,12856.21,12702.24,12702.24,2810],["2008-05-22",12471.29,12471.29,12471.29,12471.29,1560],["2008-05-23",12240.34,12317.32,12240.34,12240.34,5040],["2008-05-26",12009.39,12009.39,12009.39,12009.39,2910],["2008-05-30",11778.44,11778.44,11778.44,11778.44,7750],["2008-06-02",11547.49,11624.47,11547.49,11547.49,2020],["2008-06-03",11316.54,11778.44,11316.54,11778.44,3730],["2008-06-04",12009.39,12009.39,12009.39,12009.39,480],["2008-06-05",12240.34,12240.34,12240.34,12240.34,1030],["2008-06-06",12009.39,12471.29,12009.39,12471.29,40],["2008-06-09",12471.29,12471.29,12471.29,12471.29,30],["2008-06-10",12702.24,12702.24,12702.24,12702.24,110],["2008-06-11",12471.29,12933.19,12471.29,12933.19,810],["2008-06-12",13164.14,13164.14,13164.14,13164.14,1110],["2008-06-13",13395.09,13395.09,13395.09,13395.09,140],["2008-06-16",13558.73,13636.65,13558.73,13636.65,730],["2008-06-17",13870.42,13870.42,13870.42,13870.42,1460],["2008-06-18",14104.19,14104.19,13870.42,14104.19,5860],["2008-06-19",14415.89,14415.89,14026.27,14104.19,1120],["2008-06-20",14104.19,14104.19,13714.58,14026.27,810],["2008-06-23",14026.27,14415.89,14026.27,14026.27,550],["2008-06-24",14182.12,14182.12,14026.27,14026.27,800],["2008-06-25",13636.65,14337.97,13636.65,14337.97,930],["2008-06-26",14727.58,14727.58,14337.97,14727.58,1180],["2008-06-27",14727.58,14727.58,14727.58,14727.58,470],["2008-06-30",14961.36,15039.28,14961.36,15039.28,530],["2008-07-01",14649.66,15428.9,14649.66,15428.9,2700],["2008-07-02",15740.59,15740.59,15428.9,15428.9,1370],["2008-07-03",15117.2,15584.75,15117.2,15584.75,910],["2008-07-04",15584.75,16052.29,15195.13,15195.13,1790],["2008-07-07",14805.51,15195.13,14805.51,15195.13,1080],["2008-07-08",14805.51,14805.51,14805.51,14805.51,240],["2008-07-09",14415.89,14805.51,14415.89,14415.89,2400],["2008-07-10",14026.27,14805.51,14026.27,14415.89,470],["2008-07-11",14415.89,14415.89,14026.27,14026.27,1220],["2008-07-14",14026.27,14415.89,14026.27,14415.89,1310],["2008-07-15",14805.51,14805.51,14649.66,14805.51,1890],["2008-07-16",15195.13,15195.13,14805.51,15195.13,2650],["2008-07-17",14961.36,15350.97,14805.51,15350.97,1230],["2008-07-18",14961.36,14961.36,14961.36,14961.36,270],["2008-07-21",14961.36,14961.36,14961.36,14961.36,0],["2008-07-22",14571.74,14571.74,14571.74,14571.74,10],["2008-07-23",14182.12,14182.12,14182.12,14182.12,370],["2008-07-24",13792.5,13792.5,13792.5,13792.5,1640],["2008-07-25",13402.88,13402.88,13402.88,13402.88,1270],["2008-07-28",13402.88,13792.5,13402.88,13792.5,460],["2008-07-29",14182.12,14182.12,14182.12,14182.12,460],["2008-07-30",14493.81,14493.81,14493.81,14493.81,100],["2008-07-31",14649.66,14649.66,14649.66,14649.66,10],["2008-08-01",14260.04,14260.04,14260.04,14260.04,100],["2008-08-04",13870.42,13870.42,13870.42,13870.42,50],["2008-08-05",13480.81,13870.42,13480.81,13870.42,60],["2008-08-06",13870.42,13870.42,13870.42,13870.42,100],["2008-08-07",13558.73,13558.73,13480.81,13480.81,350],["2008-08-08",13870.42,13870.42,13870.42,13870.42,200],["2008-08-11",14182.12,14260.04,13558.73,14182.12,370],["2008-08-12",14307.9,14307.9,14229.29,14229.29,150],["2008-08-13",14229.29,14229.29,13836.21,14150.67,1450],["2008-08-14",13836.21,14543.75,13836.21,14543.75,6300],["2008-08-15",14936.82,14936.82,14936.82,14936.82,3770],["2008-08-18",15565.74,15565.74,14229.29,14229.29,1260],["2008-08-19",14465.13,14465.13,14465.13,14465.13,10],["2008-08-20",13757.6,13836.21,13757.6,13836.21,1770],["2008-08-21",13836.21,14465.13,13836.21,14465.13,1370],["2008-08-22",15172.67,15172.67,14936.82,15172.67,9970],["2008-08-25",15722.97,15880.2,15565.74,15880.2,4600],["2008-08-26",16666.35,16666.35,16666.35,16666.35,9210],["2008-08-27",16666.35,17452.5,16666.35,17452.5,13060],["2008-08-28",18238.64,18238.64,16666.35,16666.35,3930],["2008-08-29",15880.2,15880.2,15880.2,15880.2,500],["2008-09-03",15408.51,16509.12,15408.51,16509.12,510],["2008-09-04",15722.97,15722.97,15722.97,15722.97,1460],["2008-09-05",15015.44,15015.44,14936.82,14936.82,1620],["2008-09-08",14465.13,14465.13,14465.13,14465.13,100],["2008-09-09",15172.67,15172.67,15172.67,15172.67,50],["2008-09-10",14622.36,14622.36,14622.36,14622.36,10],["2008-09-11",13993.44,14150.67,13993.44,13993.44,910],["2008-09-12",13521.75,14622.36,13521.75,14465.13,360],["2008-09-15",13757.6,14386.52,13757.6,13757.6,6580],["2008-09-16",13757.6,13757.6,13757.6,13757.6,0],["2008-09-17",13207.29,13364.52,13207.29,13207.29,690],["2008-09-18",12578.38,12578.38,12578.38,12578.38,5910],["2008-09-19",13207.29,13207.29,13207.29,13207.29,190],["2008-09-22",13836.21,13836.21,13836.21,13836.21,830],["2008-09-23",14465.13,14465.13,14465.13,14465.13,4230],["2008-09-24",15172.67,15172.67,14465.13,15172.67,8120],["2008-09-25",15172.67,15880.2,15172.67,15722.97,3970],["2008-09-26",15722.97,16037.43,14936.82,16037.43,2100],["2008-09-29",15251.28,15880.2,15251.28,15251.28,1060],["2008-09-30",14543.75,14543.75,14543.75,14543.75,500],["2008-10-01",13914.83,14543.75,13836.21,14150.67,2300],["2008-10-02",13757.6,14150.67,13757.6,14150.67,600],["2008-10-03",13678.98,14150.67,13678.98,14150.67,430],["2008-10-06",14150.67,14150.67,14150.67,14150.67,0],["2008-10-07",13443.14,13443.14,13443.14,13443.14,1350],["2008-10-08",13443.14,13993.44,13443.14,13993.44,910],["2008-10-09",13993.44,13993.44,13993.44,13993.44,10],["2008-10-10",13678.98,13678.98,13364.52,13364.52,30],["2008-10-13",13050.06,13050.06,13050.06,13050.06,210],["2008-10-14",13678.98,13678.98,13678.98,13678.98,20],["2008-10-15",13836.21,13836.21,13836.21,13836.21,50],["2008-10-16",13207.29,13364.52,13207.29,13364.52,380],["2008-10-17",13836.21,13836.21,13836.21,13836.21,200],["2008-10-20",13836.21,13836.21,13836.21,13836.21,0],["2008-10-21",13207.29,13207.29,13207.29,13207.29,570],["2008-10-22",13678.98,13678.98,13678.98,13678.98,20],["2008-10-23",13207.29,13207.29,13050.06,13050.06,200],["2008-10-24",12421.15,13207.29,12421.15,13207.29,790],["2008-10-27",12578.38,13836.21,12578.38,12578.38,110],["2008-10-28",11949.46,11949.46,11949.46,11949.46,1090],["2008-10-29",11949.46,12499.76,11949.46,12421.15,2010],["2008-10-30",11870.84,12421.15,11870.84,12421.15,210],["2008-10-31",12421.15,12421.15,12421.15,12421.15,260],["2008-11-03",12421.15,12421.15,12421.15,12421.15,360],["2008-11-04",12421.15,12971.45,12421.15,12971.45,410],["2008-11-05",13600.37,13600.37,13600.37,13600.37,410],["2008-11-06",12971.45,13993.44,12971.45,13993.44,1350],["2008-11-07",13521.75,13521.75,13364.52,13364.52,150],["2008-11-10",12735.61,12814.22,12735.61,12814.22,410],["2008-11-11",12735.61,13364.52,12735.61,13364.52,210],["2008-11-12",12735.61,12735.61,12735.61,12735.61,270],["2008-11-13",12263.92,12578.38,12263.92,12578.38,850],["2008-11-14",12578.38,12578.38,12578.38,12578.38,710],["2008-11-17",12814.22,12814.22,12814.22,12814.22,10],["2008-11-18",12814.22,12814.22,12814.22,12814.22,0],["2008-11-19",12814.22,12814.22,12814.22,12814.22,0],["2008-11-20",12263.92,12735.61,12263.92,12735.61,480],["2008-11-21",12735.61,12735.61,12735.61,12735.61,0],["2008-11-24",12892.84,12892.84,12892.84,12892.84,10],["2008-11-25",12892.84,12892.84,12892.84,12892.84,0],["2008-11-26",12892.84,12892.84,12892.84,12892.84,0],["2008-11-27",12892.84,12892.84,12892.84,12892.84,340],["2008-11-28",12892.84,12892.84,12892.84,12892.84,0],["2008-12-01",12263.92,12263.92,12263.92,12263.92,510],["2008-12-02",11713.61,11713.61,11713.61,11713.61,210],["2008-12-03",11163.31,11163.31,11163.31,11163.31,670],["2008-12-04",10613.0,10613.0,10613.0,10613.0,800],["2008-12-05",10141.32,10141.32,10141.32,10141.32,11030],["2008-12-08",9669.63,9669.63,9669.63,9669.63,600],["2008-12-09",9197.94,9197.94,9197.94,9197.94,220],["2008-12-10",8804.86,8804.86,8804.86,8804.86,190],["2008-12-11",8411.79,8411.79,8411.79,8411.79,350],["2008-12-12",8804.86,8804.86,8804.86,8804.86,770],["2008-12-15",8411.79,9197.94,8411.79,9197.94,110],["2008-12-16",8804.86,9119.32,8804.86,9119.32,360],["2008-12-17",8726.25,9433.78,8726.25,9433.78,780],["2008-12-18",9905.47,9905.47,9905.47,9905.47,10],["2008-12-19",9905.47,9905.47,9433.78,9433.78,70],["2008-12-22",9433.78,9905.47,9433.78,9905.47,850],["2008-12-23",9905.47,10377.16,9433.78,10377.16,1270],["2008-12-24",10848.85,10848.85,10848.85,10848.85,40],["2008-12-25",11320.54,11320.54,11320.54,11320.54,100],["2008-12-26",11713.61,11792.23,11713.61,11792.23,120],["2008-12-29",11241.92,11713.61,11241.92,11713.61,90],["2008-12-30",11163.31,11792.23,11163.31,11792.23,1940],["2008-12-31",11792.23,12106.69,11792.23,12106.69,2030],["2009-01-02",12106.69,12106.69,12106.69,12106.69,10],["2009-01-05",12578.38,12578.38,12578.38,12578.38,10],["2009-01-06",12578.38,12578.38,11949.46,11949.46,410],["2009-01-07",12185.3,12185.3,11399.15,12185.3,80],["2009-01-08",12185.3,12185.3,12185.3,12185.3,0],["2009-01-09",12106.69,12106.69,11635.0,12106.69,420],["2009-01-12",12106.69,12106.69,12106.69,12106.69,0],["2009-01-13",11556.38,11949.46,11556.38,11949.46,210],["2009-01-14",11477.77,11477.77,11477.77,11477.77,50],["2009-01-15",11163.31,11163.31,11163.31,11163.31,1000],["2009-01-16",11006.08,11163.31,10691.62,11163.31,1060],["2009-01-19",10613.0,10613.0,10613.0,10613.0,70],["2009-01-20",10613.0,10613.0,10613.0,10613.0,0],["2009-01-21",10377.16,10377.16,10377.16,10377.16,1000],["2009-01-22",10848.85,10848.85,10848.85,10848.85,30],["2009-01-23",11163.31,11163.31,11006.08,11006.08,1030],["2009-02-02",11006.08,11006.08,11006.08,11006.08,0],["2009-02-03",10691.62,10691.62,10691.62,10691.62,1000],["2009-02-04",10219.93,10219.93,10219.93,10219.93,10],["2009-02-05",10691.62,10691.62,10062.7,10062.7,1660],["2009-02-06",9591.01,10377.16,9591.01,10377.16,5010],["2009-02-09",10377.16,10377.16,10377.16,10377.16,0],["2009-02-10",10377.16,10377.16,10377.16,10377.16,0],["2009-02-11",10377.16,10377.16,10377.16,10377.16,0],["2009-02-12",10613.0,10691.62,10613.0,10691.62,120],["2009-02-13",10691.62,10770.23,10691.62,10691.62,410],["2009-02-16",10691.62,10691.62,10691.62,10691.62,1500],["2009-02-17",10691.62,10691.62,10691.62,10691.62,1000],["2009-02-18",10848.85,10848.85,10219.93,10219.93,1330],["2009-02-19",9748.24,10377.16,9748.24,10062.7,9440],["2009-02-20",9591.01,9905.47,9591.01,9905.47,5600],["2009-02-23",9433.78,9433.78,9433.78,9433.78,7900],["2009-02-24",8962.09,8962.09,8962.09,8962.09,470],["2009-02-25",8962.09,8962.09,8883.48,8883.48,810],["2009-02-26",8883.48,8883.48,8883.48,8883.48,0],["2009-02-27",8804.86,8804.86,8804.86,8804.86,40],["2009-03-02",8804.86,8804.86,8804.86,8804.86,4080],["2009-03-03",8804.86,9119.32,8804.86,9119.32,3100],["2009-03-04",9119.32,9433.78,9119.32,9433.78,510],["2009-03-05",9786.75,9786.75,9786.75,9786.75,10],["2009-03-06",9786.75,9786.75,9786.75,9786.75,0],["2009-03-09",9786.75,9786.75,9786.75,9786.75,0],["2009-03-10",9947.18,9947.18,9626.31,9947.18,1030],["2009-03-11",10027.4,10027.4,10027.4,10027.4,20],["2009-03-12",10027.4,10027.4,10027.4,10027.4,200],["2009-03-13",10027.4,10027.4,9546.09,9947.18,2220],["2009-03-16",9947.18,10428.5,9947.18,9947.18,720],["2009-03-17",10268.06,10268.06,10268.06,10268.06,10],["2009-03-18",10749.38,10749.38,10749.38,10749.38,270],["2009-03-19",10348.28,11150.47,10348.28,11150.47,510],["2009-03-20",11150.47,11150.47,11150.47,11150.47,0],["2009-03-23",11150.47,11150.47,11150.47,11150.47,10],["2009-03-24",10669.16,11230.69,10669.16,11230.69,3110],["2009-03-25",10749.38,10749.38,10749.38,10749.38,960],["2009-03-26",10428.5,11070.25,10268.06,11070.25,3900],["2009-03-27",10588.94,10588.94,10588.94,10588.94,10],["2009-03-30",10909.82,10909.82,10909.82,10909.82,10],["2009-03-31",10749.38,10909.82,10588.94,10909.82,5780],["2009-04-01",10588.94,11230.69,10588.94,11230.69,4440],["2009-04-02",11391.13,11551.57,11391.13,11471.35,490],["2009-04-03",11471.35,11471.35,10990.03,10990.03,1340],["2009-04-07",10508.72,10990.03,10508.72,10990.03,4210],["2009-04-08",10508.72,10588.94,10508.72,10508.72,3920],["2009-04-09",10107.62,10909.82,10107.62,10909.82,390],["2009-04-10",10749.38,10749.38,10749.38,10749.38,3100],["2009-04-13",10749.38,10749.38,10428.5,10749.38,3150],["2009-04-14",10749.38,11070.25,10428.5,11070.25,2070],["2009-04-15",10749.38,10749.38,10749.38,10749.38,510],["2009-04-16",10428.5,10749.38,10428.5,10749.38,800],["2009-04-17",10268.06,10268.06,10268.06,10268.06,2150],["2009-04-20",9866.97,10268.06,9786.75,10268.06,760],["2009-04-21",9947.18,9947.18,9947.18,9947.18,1500],["2009-04-22",9947.18,10428.5,9546.09,10428.5,570],["2009-04-23",10428.5,10428.5,10428.5,10428.5,0],["2009-04-24",10107.62,10107.62,10107.62,10107.62,500],["2009-04-27",10268.06,10268.06,10268.06,10268.06,100],["2009-04-28",10588.94,10588.94,10588.94,10588.94,10],["2009-04-29",10268.06,10508.72,10268.06,10508.72,510],["2009-05-04",10508.72,10909.82,10428.5,10909.82,8400],["2009-05-05",11391.13,11391.13,10909.82,11070.25,2280],["2009-05-06",10588.94,10588.94,10588.94,10588.94,500],["2009-05-07",10669.16,10829.6,10669.16,10829.6,1020],["2009-05-08",10428.5,10909.82,10348.28,10909.82,450],["2009-05-11",10990.03,10990.03,10749.38,10749.38,3600],["2009-05-12",11070.25,11070.25,10268.06,10749.38,5120],["2009-05-13",10749.38,11230.69,10669.16,10749.38,7800],["2009-05-14",10909.82,11230.69,10268.06,11230.69,11110],["2009-05-15",11792.23,11792.23,11712.01,11792.23,2200],["2009-05-18",11230.69,12032.88,11230.69,11230.69,800],["2009-05-19",10749.38,11631.79,10669.16,11631.79,11670],["2009-05-20",11070.25,11391.13,11070.25,11070.25,5320],["2009-05-21",10909.82,11070.25,10588.94,11070.25,2240],["2009-05-22",11070.25,11070.25,10749.38,10749.38,1680],["2009-05-25",11230.69,11230.69,10909.82,11230.69,5920],["2009-05-26",10990.03,11070.25,10829.6,10829.6,4670],["2009-05-27",10829.6,11070.25,10829.6,11070.25,3500],["2009-05-28",11070.25,11070.25,10588.94,10909.82,460],["2009-05-29",10909.82,10909.82,10829.6,10909.82,4160],["2009-06-01",10990.03,11391.13,10990.03,11070.25,4790],["2009-06-02",11391.13,11391.13,11070.25,11150.47,3720],["2009-06-03",11070.25,11230.69,10749.38,11150.47,7600],["2009-06-04",11230.69,11631.79,11150.47,11631.79,8220],["2009-06-05",12032.88,12193.32,12032.88,12193.32,7590],["2009-06-08",12193.32,12754.86,12193.32,12754.86,10460],["2009-06-09",13316.39,13316.39,13236.17,13316.39,12110],["2009-06-10",13637.27,13637.27,12674.64,13155.95,7440],["2009-06-11",13155.95,13476.83,12514.2,13155.95,4400],["2009-06-12",13155.95,13155.95,12594.42,12594.42,1940],["2009-06-15",12032.88,12032.88,12032.88,12032.88,280],["2009-06-16",12594.42,12594.42,12594.42,12594.42,16650],["2009-06-17",13155.95,13155.95,13155.95,13155.95,17120],["2009-06-18",13797.71,13797.71,13797.71,13797.71,2250],["2009-06-19",14118.59,14118.59,13155.95,13155.95,5130],["2009-06-22",12514.2,12514.2,12514.2,12514.2,5550],["2009-06-23",11952.67,12995.52,11952.67,11952.67,11600],["2009-06-24",11391.13,12514.2,11391.13,12433.98,4460],["2009-06-25",12835.08,12835.08,11872.45,11872.45,3380],["2009-06-26",11631.79,11631.79,11310.91,11310.91,3410],["2009-06-29",11310.91,11310.91,11310.91,11310.91,800],["2009-06-30",11230.69,11230.69,10749.38,10749.38,2100],["2009-07-01",10268.06,11230.69,10268.06,11230.69,1710],["2009-07-02",10749.38,11230.69,10749.38,11230.69,810],["2009-07-03",10669.16,11230.69,10669.16,11230.69,660],["2009-07-06",11551.57,11551.57,11551.57,11551.57,110],["2009-07-07",11551.57,11551.57,11551.57,11551.57,0],["2009-07-08",10990.03,11230.69,10990.03,11230.69,2850],["2009-07-09",11391.13,11391.13,10749.38,10749.38,1760],["2009-07-10",10749.38,10749.38,10268.06,10749.38,5140],["2009-07-13",10749.38,10749.38,10348.28,10348.28,1250],["2009-07-14",10187.84,10187.84,9866.97,9947.18,2210],["2009-07-15",10348.28,10428.5,10348.28,10348.28,2190],["2009-07-16",10348.28,10428.5,10187.84,10187.84,2350],["2009-07-17",10428.5,10428.5,9947.18,10187.84,4520],["2009-07-20",10268.06,10268.06,9866.97,9947.18,880],["2009-07-30",10829.6,10829.6,10588.94,10669.16,3600],["2009-07-31",10909.82,10909.82,10909.82,10909.82,100],["2009-08-03",10588.94,11070.25,10588.94,11070.25,200],["2009-08-04",10588.94,10588.94,10428.5,10428.5,200],["2009-08-05",10187.84,10187.84,9786.75,9947.18,1100],["2009-08-06",10107.62,10556.85,10107.62,10428.5,800],["2009-08-07",10396.41,10925.86,10396.41,10829.6,3400],["2009-08-10",10909.82,11294.87,10909.82,11294.87,1700],["2009-08-11",11230.69,11230.69,11070.25,11070.25,500],["2009-08-12",11391.13,11391.13,11070.25,11310.91,8100],["2009-08-13",11230.69,11631.79,11198.6,11631.79,8100],["2009-08-14",11230.69,11230.69,11230.69,11230.69,1000],["2009-08-17",11070.25,11070.25,11070.25,11070.25,2000],["2009-08-18",11070.25,11150.47,11070.25,11070.25,700],["2009-08-19",11150.47,11391.13,11150.47,11391.13,1500],["2009-08-20",11391.13,11391.13,11391.13,11391.13,100],["2009-08-21",11391.13,11391.13,11391.13,11391.13,300],["2009-08-24",11391.13,11391.13,11391.13,11391.13,800],["2009-08-25",11375.09,11391.13,11230.69,11230.69,2500],["2009-08-26",11262.78,11471.35,11262.78,11310.91,1700],["2009-08-27",11326.96,11326.96,11326.96,11326.96,0],["2009-08-28",11070.25,11070.25,11070.25,11070.25,200],["2009-08-31",11230.69,11230.69,11230.69,11230.69,100],["2009-09-01",11230.69,12016.84,11230.69,12016.84,4500],["2009-09-03",12032.88,12145.19,11230.69,11230.69,2900],["2009-09-04",11792.23,11792.23,11230.69,11230.69,700],["2009-09-07",11391.13,11391.13,11230.69,11230.69,1200],["2009-09-08",11712.01,11712.01,11230.69,11230.69,1300],["2009-09-09",11230.69,11551.57,11230.69,11551.57,1900],["2009-09-10",11439.26,11439.26,11230.69,11230.69,2000],["2009-09-11",11471.35,11471.35,11471.35,11471.35,1200],["2009-09-14",11471.35,11471.35,11471.35,11471.35,0],["2009-09-15",11471.35,11471.35,11471.35,11471.35,2500],["2009-09-16",11230.69,11230.69,11230.69,11230.69,2400],["2009-09-17",11230.69,11230.69,11230.69,11230.69,0],["2009-09-18",11391.13,11391.13,11391.13,11391.13,400],["2009-09-21",11391.13,11391.13,11310.91,11310.91,1200],["2009-09-22",11343.0,11343.0,10621.03,10621.03,900],["2009-09-23",10909.82,10909.82,10909.82,10909.82,100],["2009-09-24",10909.82,10909.82,10909.82,10909.82,0],["2009-09-25",11663.88,11663.88,11551.57,11551.57,200],["2009-09-28",11230.69,11230.69,10909.82,10909.82,700],["2009-09-29",11230.69,11230.69,11230.69,11230.69,100],["2009-09-30",11230.69,11230.69,10588.94,10749.38,700],["2009-10-01",11439.26,11439.26,11391.13,11391.13,200],["2009-10-02",11423.22,11423.22,11423.22,11423.22,0],["2009-10-05",10909.82,10909.82,10909.82,10909.82,100],["2009-10-06",11230.69,11230.69,10909.82,10909.82,2100],["2009-10-07",11214.65,11214.65,11214.65,11214.65,0],["2009-10-08",10909.82,10909.82,10909.82,10909.82,200],["2009-10-09",10171.8,10171.8,10171.8,10171.8,100],["2009-10-12",10877.73,10877.73,10428.5,10877.73,800],["2009-10-13",11230.69,11230.69,11230.69,11230.69,100],["2009-10-14",11230.69,11230.69,11230.69,11230.69,200],["2009-10-15",10749.38,10749.38,10749.38,10749.38,200],["2009-10-16",10588.94,11230.69,10588.94,11230.69,400],["2009-10-19",11230.69,11230.69,11230.69,11230.69,1000],["2009-10-20",11230.69,11230.69,11230.69,11230.69,1100],["2009-10-21",10909.82,10909.82,10909.82,10909.82,100],["2009-10-22",10909.82,10909.82,10909.82,10909.82,300],["2009-10-23",11663.88,11663.88,11663.88,11663.88,100],["2009-10-26",10877.73,11551.57,10877.73,11230.69,700],["2009-10-27",11070.25,11391.13,11070.25,11391.13,1000],["2009-10-28",11278.82,11278.82,11278.82,11278.82,0],["2009-10-29",11310.91,11310.91,11310.91,11310.91,300],["2009-10-30",11310.91,11310.91,11310.91,11310.91,0],["2009-11-02",10749.38,10749.38,10749.38,10749.38,200],["2009-11-03",10428.5,10428.5,10428.5,10428.5,1100],["2009-11-04",11150.47,11150.47,11150.47,11150.47,500],["2009-11-05",11471.35,11712.01,11391.13,11391.13,700],["2009-11-06",12289.59,12289.59,12289.59,12289.59,200],["2009-11-09",12289.59,12289.59,12289.59,12289.59,0],["2009-11-10",11439.26,11439.26,11439.26,11439.26,100],["2009-11-11",10669.16,11439.26,10669.16,11439.26,1500],["2009-11-12",11503.44,11535.53,10685.2,11230.69,1700],["2009-11-13",11391.13,11391.13,11391.13,11391.13,600],["2009-11-16",11391.13,11391.13,11391.13,11391.13,0],["2009-11-17",11391.13,11391.13,11391.13,11391.13,0],["2009-11-18",11391.13,11391.13,11391.13,11391.13,0],["2009-11-19",11391.13,11391.13,10749.38,10749.38,500],["2009-11-20",11391.13,11391.13,11391.13,11391.13,100],["2009-11-23",11439.26,12177.28,11439.26,12177.28,300],["2009-11-24",11936.62,11936.62,11936.62,11936.62,0],["2009-11-25",11102.34,11102.34,11102.34,11102.34,500],["2009-11-26",11102.34,11102.34,11102.34,11102.34,0],["2009-11-27",11712.01,11712.01,11712.01,11712.01,100],["2009-11-30",11712.01,11712.01,11712.01,11712.01,0],["2009-12-01",11712.01,11712.01,11712.01,11712.01,0],["2009-12-02",12032.88,12032.88,12032.88,12032.88,100],["2009-12-03",12032.88,12032.88,12032.88,12032.88,0],["2009-12-04",12032.88,12032.88,12032.88,12032.88,0],["2009-12-07",12032.88,12032.88,12032.88,12032.88,0],["2009-12-08",12032.88,12032.88,12032.88,12032.88,0],["2009-12-09",12032.88,12032.88,12032.88,12032.88,0],["2009-12-10",12032.88,12032.88,12032.88,12032.88,0],["2009-12-11",12032.88,12032.88,12032.88,12032.88,0],["2009-12-14",12032.88,12032.88,12032.88,12032.88,0],["2009-12-15",11198.6,11198.6,11198.6,11198.6,1000],["2009-12-16",11792.23,11792.23,10428.5,10428.5,700],["2009-12-17",10588.94,10588.94,10588.94,10588.94,700],["2009-12-18",10588.94,10588.94,10588.94,10588.94,0],["2009-12-21",11326.96,11326.96,11326.96,11326.96,100],["2009-12-22",11326.96,11326.96,11326.96,11326.96,0],["2009-12-23",11952.67,11952.67,11952.67,11952.67,100],["2009-12-24",11952.67,11952.67,11952.67,11952.67,0],["2009-12-25",11118.39,11118.39,11118.39,11118.39,2700],["2009-12-28",10348.28,10348.28,10348.28,10348.28,200],["2009-12-29",10348.28,10348.28,10348.28,10348.28,0],["2009-12-30",11070.25,11070.25,11070.25,11070.25,100],["2009-12-31",11070.25,11070.25,11070.25,11070.25,0],["2010-01-04",11070.25,11070.25,11070.25,11070.25,0],["2010-01-05",10348.28,10348.28,10348.28,10348.28,100],["2010-01-06",10348.28,10348.28,10348.28,10348.28,0],["2010-01-07",10348.28,10348.28,10348.28,10348.28,0],["2010-01-08",10588.94,10588.94,10588.94,10588.94,1000],["2010-01-11",10588.94,10588.94,10588.94,10588.94,0],["2010-01-12",10588.94,10588.94,10588.94,10588.94,0],["2010-01-13",11294.87,11294.87,11294.87,11294.87,100],["2010-01-14",10508.72,10508.72,10508.72,10508.72,200],["2010-01-15",11230.69,11230.69,11230.69,11230.69,100],["2010-01-18",10588.94,10588.94,10588.94,10588.94,200],["2010-01-19",11070.25,11070.25,11070.25,11070.25,100],["2010-01-20",11070.25,11070.25,11070.25,11070.25,0],["2010-01-21",11070.25,11070.25,11070.25,11070.25,0],["2010-01-22",11840.36,11840.36,11840.36,11840.36,100],["2010-01-25",11840.36,11840.36,11840.36,11840.36,0],["2010-01-26",11840.36,11840.36,11840.36,11840.36,0],["2010-01-27",12514.2,12514.2,11022.12,11022.12,200],["2010-01-28",11150.47,11150.47,11150.47,11150.47,100],["2010-01-29",11150.47,11150.47,11150.47,11150.47,0],["2010-02-01",11150.47,11150.47,11150.47,11150.47,0],["2010-02-02",11776.18,11776.18,11776.18,11776.18,100],["2010-02-03",11679.92,11679.92,11679.92,11679.92,100],["2010-02-04",11679.92,11679.92,11679.92,11679.92,0],["2010-02-05",10877.73,10877.73,10877.73,10877.73,100],["2010-02-08",11391.13,11391.13,11391.13,11391.13,100],["2010-02-09",11391.13,11391.13,11391.13,11391.13,0],["2010-02-10",11391.13,11391.13,11391.13,11391.13,0],["2010-02-11",11391.13,11391.13,11391.13,11391.13,0],["2010-02-12",11391.13,11391.13,11391.13,11391.13,0],["2010-02-22",11391.13,11391.13,11391.13,11391.13,0],["2010-02-23",11391.13,11391.13,11391.13,11391.13,0],["2010-02-24",11391.13,11391.13,11391.13,11391.13,0],["2010-02-25",10604.98,10733.33,10604.98,10733.33,1100],["2010-02-26",11230.69,11230.69,11230.69,11230.69,100],["2010-03-01",11230.69,11230.69,11230.69,11230.69,0],["2010-03-02",11230.69,11230.69,11230.69,11230.69,0],["2010-03-03",11230.69,11230.69,11230.69,11230.69,0],["2010-03-04",11230.69,11230.69,11230.69,11230.69,0],["2010-03-05",11230.69,11230.69,11230.69,11230.69,0],["2010-03-08",11551.57,11551.57,11551.57,11551.57,6800],["2010-03-09",11551.57,12353.76,11551.57,12353.76,6600],["2010-03-10",11872.45,11872.45,11872.45,11872.45,0],["2010-03-11",11872.45,11872.45,11872.45,11872.45,0],["2010-03-12",11872.45,11872.45,11872.45,11872.45,0],["2010-03-15",12690.68,12690.68,12690.68,12690.68,100],["2010-03-16",13155.95,13155.95,11808.27,11808.27,200],["2010-03-17",12995.52,12995.52,12995.52,12995.52,300],["2010-03-18",13797.71,13797.71,13797.71,13797.71,100],["2010-03-19",13797.71,13797.71,13797.71,13797.71,0],["2010-03-22",13797.71,13797.71,13797.71,13797.71,0],["2010-03-23",13797.71,13797.71,13797.71,13797.71,0],["2010-03-24",13797.71,13797.71,13797.71,13797.71,0],["2010-03-25",12835.08,12835.08,12835.08,12835.08,100],["2010-03-26",13236.17,13236.17,13236.17,13236.17,100],["2010-03-29",14118.59,14118.59,14118.59,14118.59,100],["2010-03-30",14118.59,14118.59,14118.59,14118.59,0],["2010-03-31",14118.59,14118.59,14118.59,14118.59,0],["2010-04-01",14439.46,14439.46,14439.46,14439.46,100],["2010-04-02",14439.46,14439.46,14439.46,14439.46,100],["2010-04-05",14118.59,14118.59,14118.59,14118.59,100],["2010-04-06",14118.59,14118.59,14118.59,14118.59,0],["2010-04-07",14118.59,14118.59,14118.59,14118.59,0],["2010-04-08",14118.59,14118.59,14118.59,14118.59,0],["2010-04-09",14118.59,14118.59,14118.59,14118.59,100],["2010-04-12",13155.95,13155.95,13155.95,13155.95,500],["2010-04-13",12514.2,12514.2,12353.76,12353.76,1300],["2010-04-14",11872.45,11872.45,11872.45,11872.45,600],["2010-04-15",11872.45,11872.45,11872.45,11872.45,0],["2010-04-16",11230.69,11310.91,11054.21,11310.91,1100],["2010-04-19",11150.47,11150.47,11150.47,11150.47,0],["2010-04-20",11150.47,11150.47,11150.47,11150.47,0],["2010-04-21",11150.47,11150.47,11150.47,11150.47,0],["2010-04-22",11230.69,11230.69,11230.69,11230.69,100],["2010-04-26",12016.84,12016.84,12016.84,12016.84,100],["2010-04-27",12433.98,12433.98,12433.98,12433.98,100],["2010-04-28",12754.86,12754.86,11567.61,11567.61,600],["2010-04-29",12514.2,12514.2,12514.2,12514.2,100],["2010-05-04",12514.2,12514.2,12514.2,12514.2,100],["2010-05-05",11647.83,11647.83,11647.83,11647.83,200],["2010-05-06",11647.83,11647.83,11647.83,11647.83,0],["2010-05-07",11647.83,11647.83,11647.83,11647.83,0],["2010-05-10",12353.76,12353.76,12353.76,12353.76,100],["2010-05-11",11503.44,11503.44,11503.44,11503.44,1100],["2010-05-12",11503.44,11503.44,11503.44,11503.44,0],["2010-05-13",11503.44,11503.44,11503.44,11503.44,0],["2010-05-14",11503.44,11503.44,11503.44,11503.44,0],["2010-05-17",11551.57,11567.61,11551.57,11551.57,2100],["2010-05-18",11631.79,11631.79,11631.79,11631.79,300],["2010-05-19",11631.79,11631.79,11631.79,11631.79,0],["2010-05-20",11631.79,12032.88,11631.79,12032.88,500],["2010-05-21",11792.23,11792.23,11712.01,11712.01,700],["2010-05-24",11792.23,11792.23,11792.23,11792.23,600],["2010-05-25",12353.76,12610.46,12353.76,12610.46,6100],["2010-05-26",12754.86,12754.86,12754.86,12754.86,1000],["2010-05-27",12770.9,12770.9,12770.9,12770.9,600],["2010-05-28",12770.9,12770.9,12770.9,12770.9,0],["2010-05-31",12770.9,12770.9,12770.9,12770.9,0],["2010-06-01",12770.9,12770.9,12770.9,12770.9,0],["2010-06-02",13637.27,13637.27,13557.05,13557.05,300],["2010-06-03",13476.83,14551.77,13476.83,14551.77,11000],["2010-06-04",13524.96,13524.96,13524.96,13524.96,500],["2010-06-07",13524.96,13524.96,13524.96,13524.96,0],["2010-06-08",13524.96,13524.96,13524.96,13524.96,0],["2010-06-09",13476.83,13476.83,13476.83,13476.83,200],["2010-06-10",12835.08,12835.08,12835.08,12835.08,200],["2010-06-11",12835.08,12835.08,12835.08,12835.08,0],["2010-06-14",13316.39,13316.39,12835.08,12835.08,200],["2010-06-15",13075.73,13075.73,13075.73,13075.73,0],["2010-06-16",13075.73,13075.73,13075.73,13075.73,0],["2010-06-17",12915.3,12915.3,12915.3,12915.3,100],["2010-06-18",12674.64,13813.75,12674.64,13813.75,400],["2010-06-21",13524.96,13524.96,13524.96,13524.96,0],["2010-06-22",13524.96,13524.96,13524.96,13524.96,0],["2010-06-23",13524.96,13524.96,13524.96,13524.96,0],["2010-06-24",12900.48,12900.48,12900.48,12900.48,200],["2010-06-25",12900.48,12900.48,12900.48,12900.48,0],["2010-06-28",12900.48,12900.48,12900.48,12900.48,0],["2010-06-29",12900.48,12900.48,12900.48,12900.48,0],["2010-06-30",13640.0,13640.0,13640.0,13640.0,100],["2010-07-01",13640.0,13640.0,13640.0,13640.0,0],["2010-07-02",13640.0,13640.0,13640.0,13640.0,0],["2010-07-05",13640.0,13640.0,13640.0,13640.0,0],["2010-07-06",13640.0,13640.0,13640.0,13640.0,0],["2010-07-07",12686.84,12686.84,12686.84,12686.84,600],["2010-07-08",13541.4,13541.4,11832.29,11832.29,400],["2010-07-09",12259.57,12259.57,12259.57,12259.57,0],["2010-07-12",13114.12,13114.12,13114.12,13114.12,100],["2010-07-13",12982.65,13146.99,12982.65,13146.99,1200],["2010-07-14",13935.81,13935.81,13935.81,13935.81,100],["2010-07-15",13935.81,13935.81,13935.81,13935.81,0],["2010-07-16",13146.99,13294.89,13146.99,13294.89,700],["2010-07-19",13952.24,13952.24,13952.24,13952.24,100],["2010-07-20",13952.24,13952.24,13952.24,13952.24,0],["2010-07-21",13952.24,13952.24,13952.24,13952.24,0],["2010-07-22",13952.24,13952.24,13952.24,13952.24,0],["2010-07-23",13952.24,13952.24,13952.24,13952.24,0],["2010-07-26",13146.99,13146.99,13146.99,13146.99,300],["2010-07-27",13146.99,13146.99,13146.99,13146.99,300],["2010-07-28",13146.99,13146.99,13146.99,13146.99,200],["2010-07-29",13146.99,13146.99,13146.99,13146.99,0],["2010-07-30",13146.99,13146.99,13146.99,13146.99,0],["2010-08-02",13146.99,13146.99,13146.99,13146.99,0],["2010-08-03",13146.99,13146.99,13146.99,13146.99,0],["2010-08-04",13146.99,13146.99,13146.99,13146.99,0],["2010-08-05",13146.99,13146.99,13146.99,13146.99,0],["2010-08-06",13146.99,13146.99,13146.99,13146.99,0],["2010-08-09",13146.99,13146.99,13146.99,13146.99,0],["2010-08-10",13146.99,13146.99,13146.99,13146.99,0],["2010-08-11",13146.99,13146.99,13146.99,13146.99,0],["2010-08-12",13146.99,13146.99,13146.99,13146.99,0],["2010-08-13",12982.65,12982.65,12982.65,12982.65,100],["2010-08-16",12982.65,12982.65,12982.65,12982.65,0],["2010-08-17",12982.65,12982.65,12982.65,12982.65,0],["2010-08-18",12982.65,12982.65,12982.65,12982.65,200],["2010-08-19",12818.31,12818.31,12818.31,12818.31,700],["2010-08-20",12818.31,12818.31,12818.31,12818.31,0],["2010-08-23",12818.31,12818.31,12818.31,12818.31,0],["2010-08-24",12818.31,12818.31,12818.31,12818.31,0],["2010-08-25",12653.97,12653.97,12489.64,12489.64,500],["2010-08-26",12588.24,12588.24,12588.24,12588.24,0],["2010-08-27",13311.32,13311.32,13311.32,13311.32,500],["2010-08-30",13311.32,13311.32,13311.32,13311.32,0],["2010-08-31",13311.32,13311.32,13311.32,13311.32,0],["2010-09-01",13311.32,13311.32,13311.32,13311.32,0],["2010-09-06",13475.66,13475.66,13475.66,13475.66,200],["2010-09-07",13475.66,13475.66,13475.66,13475.66,0],["2010-09-08",13146.99,13146.99,12538.94,12538.94,5000],["2010-09-09",11996.63,11996.63,11815.85,11815.85,5000],["2010-09-10",11848.72,11848.72,11848.72,11848.72,0],["2010-09-13",11848.72,11848.72,11848.72,11848.72,0],["2010-09-14",11339.28,11372.14,11174.94,11174.94,3100],["2010-09-15",11224.24,11224.24,11224.24,11224.24,0],["2010-09-16",11224.24,11224.24,11224.24,11224.24,0],["2010-09-17",11339.28,11339.28,11339.28,11339.28,100],["2010-09-20",11667.95,11832.29,11667.95,11832.29,800],["2010-09-21",11832.29,11848.72,11832.29,11848.72,1200],["2010-09-22",11832.29,11832.29,11832.29,11832.29,0],["2010-09-23",11832.29,11832.29,11832.29,11832.29,0],["2010-09-24",12325.3,12325.3,11996.63,11996.63,400],["2010-09-27",12243.13,12243.13,12243.13,12243.13,0],["2010-09-28",12982.65,12982.65,12982.65,12982.65,400],["2010-09-29",12982.65,12982.65,12982.65,12982.65,300],["2010-09-30",12818.31,13640.0,12818.31,13640.0,200],["2010-10-01",13229.16,13229.16,13229.16,13229.16,0],["2010-10-04",12818.31,14133.01,12818.31,14133.01,800],["2010-10-05",14593.16,14593.16,14593.16,14593.16,500],["2010-10-06",13640.0,13640.0,13640.0,13640.0,1000],["2010-10-07",13640.0,13640.0,13640.0,13640.0,0],["2010-10-08",14527.42,14527.42,14527.42,14527.42,100],["2010-10-11",14527.42,14527.42,14527.42,14527.42,0],["2010-10-12",14527.42,14527.42,14461.69,14461.69,900],["2010-10-13",14527.42,14527.42,14527.42,14527.42,200],["2010-10-14",14527.42,14527.42,14527.42,14527.42,0],["2010-10-15",14527.42,14527.42,14527.42,14527.42,0],["2010-10-18",14527.42,14527.42,14527.42,14527.42,0],["2010-10-19",14527.42,14527.42,14527.42,14527.42,0],["2010-10-20",14527.42,14527.42,14527.42,14527.42,0],["2010-10-21",14527.42,14527.42,14527.42,14527.42,0],["2010-10-22",14527.42,14527.42,14527.42,14527.42,0],["2010-10-25",14527.42,14527.42,14527.42,14527.42,0],["2010-10-26",14461.69,14461.69,13524.96,13524.96,400],["2010-10-27",14231.61,14231.61,14231.61,14231.61,0],["2010-10-28",14773.93,14773.93,14773.93,14773.93,100],["2010-10-29",14773.93,14773.93,14773.93,14773.93,0],["2010-11-01",14773.93,14773.93,14773.93,14773.93,0],["2010-11-02",14773.93,14773.93,14773.93,14773.93,0],["2010-11-03",14773.93,14773.93,14773.93,14773.93,0],["2010-11-04",14773.93,14773.93,14773.93,14773.93,0],["2010-11-05",14773.93,14773.93,14773.93,14773.93,0],["2010-11-08",14773.93,14773.93,14773.93,14773.93,0],["2010-11-09",14773.93,14773.93,14773.93,14773.93,0],["2010-11-10",14773.93,14773.93,14773.93,14773.93,0],["2010-11-11",14773.93,14773.93,14773.93,14773.93,0],["2010-11-12",14773.93,14773.93,14773.93,14773.93,0],["2010-11-15",14773.93,14773.93,14773.93,14773.93,0],["2010-11-16",14773.93,14773.93,14773.93,14773.93,0],["2010-11-17",14773.93,14773.93,14773.93,14773.93,0],["2010-11-18",14773.93,14773.93,14773.93,14773.93,0],["2010-11-19",14773.93,14773.93,14773.93,14773.93,0],["2010-11-22",14773.93,14773.93,14773.93,14773.93,0],["2010-11-23",14773.93,14773.93,14773.93,14773.93,0],["2010-11-24",15792.82,15792.82,15792.82,15792.82,100],["2010-11-25",15792.82,15792.82,15792.82,15792.82,0],["2010-11-26",15792.82,15792.82,15792.82,15792.82,0],["2010-11-29",16417.3,16417.3,16417.3,16417.3,100],["2010-11-30",16417.3,16417.3,16417.3,16417.3,0],["2010-12-01",15283.37,15283.37,15283.37,15283.37,100],["2010-12-02",15283.37,15283.37,15283.37,15283.37,0],["2010-12-03",14215.18,14215.18,14215.18,14215.18,21600],["2010-12-06",14215.18,14215.18,14215.18,14215.18,0],["2010-12-07",13738.6,13738.6,13722.17,13722.17,7000],["2010-12-08",13229.16,13229.16,13229.16,13229.16,100],["2010-12-09",13229.16,13229.16,13229.16,13229.16,0],["2010-12-10",13229.16,13229.16,13229.16,13229.16,0],["2010-12-13",14149.44,14149.44,14149.44,14149.44,100],["2010-12-14",14149.44,14149.44,14149.44,14149.44,0],["2010-12-15",13179.85,13179.85,13179.85,13179.85,100],["2010-12-16",12653.97,12653.97,12653.97,12653.97,100],["2010-12-17",13146.99,13146.99,13146.99,13146.99,100],["2010-12-20",13475.66,13475.66,13475.66,13475.66,100],["2010-12-21",13475.66,13475.66,13475.66,13475.66,4500],["2010-12-22",13475.66,13475.66,13475.66,13475.66,2000],["2010-12-23",13475.66,13475.66,13475.66,13475.66,2000],["2010-12-24",13475.66,13804.34,13475.66,13804.34,4500],["2010-12-27",13508.53,13508.53,13508.53,13508.53,0],["2010-12-28",14445.25,14445.25,14445.25,14445.25,200],["2010-12-29",14445.25,14445.25,14445.25,14445.25,4500],["2010-12-30",14445.25,14445.25,14445.25,14445.25,0],["2010-12-31",14790.36,14872.53,14790.36,14872.53,2200],["2011-01-04",14872.53,14872.53,14872.53,14872.53,0],["2011-01-05",14872.53,14872.53,14872.53,14872.53,0],["2011-01-06",14872.53,14872.53,14872.53,14872.53,0],["2011-01-07",14872.53,14872.53,14872.53,14872.53,0],["2011-01-10",14872.53,14872.53,14872.53,14872.53,0],["2011-01-11",13968.67,13968.67,13968.67,13968.67,200],["2011-01-12",13968.67,13968.67,13968.67,13968.67,0],["2011-01-13",13968.67,13968.67,13968.67,13968.67,0],["2011-01-14",13968.67,13968.67,13968.67,13968.67,0],["2011-01-17",13968.67,13968.67,13968.67,13968.67,0],["2011-01-18",13968.67,13968.67,13968.67,13968.67,0],["2011-01-19",13968.67,13968.67,13968.67,13968.67,0],["2011-01-20",13968.67,13968.67,13968.67,13968.67,0],["2011-01-21",13968.67,13968.67,13968.67,13968.67,0],["2011-01-24",13968.67,13968.67,13968.67,13968.67,0],["2011-01-25",13968.67,13968.67,13968.67,13968.67,0],["2011-01-26",13968.67,13968.67,13968.67,13968.67,0],["2011-01-27",13968.67,13968.67,13968.67,13968.67,0],["2011-01-28",13968.67,13968.67,13968.67,13968.67,0],["2011-02-08",13968.67,13968.67,13968.67,13968.67,0],["2011-02-09",13968.67,13968.67,13968.67,13968.67,0],["2011-02-10",12999.08,12999.08,12999.08,12999.08,100],["2011-02-11",12325.3,12325.3,12325.3,12325.3,200],["2011-02-14",12489.64,12489.64,12325.3,12325.3,200],["2011-02-15",12407.47,12407.47,12407.47,12407.47,0],["2011-02-16",11552.91,12423.9,11552.91,12423.9,200],["2011-02-17",11996.63,11996.63,11996.63,11996.63,0],["2011-02-18",11996.63,11996.63,11996.63,11996.63,0],["2011-02-21",11996.63,11996.63,11996.63,11996.63,0],["2011-02-22",11996.63,11996.63,11996.63,11996.63,0],["2011-02-23",11996.63,11996.63,11996.63,11996.63,0],["2011-02-24",11996.63,11996.63,11996.63,11996.63,0],["2011-02-25",11996.63,11996.63,11996.63,11996.63,0],["2011-02-28",11996.63,11996.63,11996.63,11996.63,0],["2011-03-01",11996.63,11996.63,11996.63,11996.63,0],["2011-03-02",11158.51,11158.51,11158.51,11158.51,100],["2011-03-03",11158.51,11158.51,11158.51,11158.51,0],["2011-03-04",11914.46,11914.46,11914.46,11914.46,200],["2011-03-07",12736.14,12736.14,11092.77,11092.77,200],["2011-03-08",12653.97,12653.97,12653.97,12653.97,100],["2011-03-09",12653.97,12653.97,12653.97,12653.97,0],["2011-03-10",13524.96,13524.96,13524.96,13524.96,10900],["2011-03-11",14116.58,14116.58,14116.58,14116.58,500],["2011-03-14",14116.58,14116.58,14116.58,14116.58,0],["2011-03-15",14116.58,14116.58,14116.58,14116.58,0],["2011-03-16",14116.58,14116.58,14116.58,14116.58,0],["2011-03-17",14116.58,14116.58,14116.58,14116.58,0],["2011-03-18",13475.66,13475.66,13475.66,13475.66,100],["2011-03-21",13475.66,13475.66,13475.66,13475.66,0],["2011-03-22",13475.66,13475.66,13475.66,13475.66,0],["2011-03-23",13475.66,13475.66,13475.66,13475.66,0],["2011-03-24",13475.66,13475.66,13475.66,13475.66,0],["2011-03-25",12538.94,12538.94,12538.94,12538.94,100],["2011-03-28",11667.95,11667.95,11667.95,11667.95,500],["2011-03-29",11667.95,11667.95,11667.95,11667.95,0],["2011-03-30",11667.95,11667.95,11667.95,11667.95,0],["2011-03-31",11667.95,11667.95,11667.95,11667.95,500],["2011-04-01",11667.95,11667.95,11667.95,11667.95,0],["2011-04-04",11667.95,11667.95,11667.95,11667.95,400],["2011-04-05",11667.95,11667.95,11667.95,11667.95,0],["2011-04-06",11667.95,11667.95,11667.95,11667.95,0],["2011-04-07",11667.95,11667.95,11667.95,11667.95,0],["2011-04-08",11667.95,11667.95,11667.95,11667.95,0],["2011-04-13",11667.95,11667.95,11667.95,11667.95,0],["2011-04-14",11667.95,11667.95,11667.95,11667.95,0],["2011-04-15",11667.95,11667.95,11667.95,11667.95,0],["2011-04-18",11667.95,11667.95,11667.95,11667.95,0],["2011-04-19",10862.7,10862.7,10862.7,10862.7,400],["2011-04-20",10862.7,10862.7,10862.7,10862.7,0],["2011-04-21",10862.7,10862.7,10862.7,10862.7,0],["2011-04-22",10862.7,10862.7,10862.7,10862.7,0],["2011-04-25",10862.7,10862.7,10862.7,10862.7,0],["2011-04-26",10862.7,10862.7,10862.7,10862.7,0],["2011-04-27",10862.7,10862.7,10862.7,10862.7,0],["2011-04-28",10862.7,10862.7,10862.7,10862.7,0],["2011-04-29",10862.7,10862.7,10862.7,10862.7,0],["2011-05-04",10862.7,10862.7,10862.7,10862.7,0],["2011-05-05",10862.7,10862.7,10862.7,10862.7,0],["2011-05-06",10862.7,10862.7,10862.7,10862.7,0],["2011-05-09",10862.7,10862.7,10862.7,10862.7,0],["2011-05-10",10862.7,10862.7,10862.7,10862.7,0],["2011-05-11",10862.7,10862.7,10862.7,10862.7,0],["2011-05-12",10862.7,10862.7,10862.7,10862.7,0],["2011-05-13",10862.7,10862.7,10862.7,10862.7,0],["2011-05-16",10862.7,10862.7,10862.7,10862.7,0],["2011-05-17",10862.7,10862.7,10862.7,10862.7,0],["2011-05-18",10862.7,10862.7,10862.7,10862.7,0],["2011-05-19",10862.7,10862.7,10862.7,10862.7,0],["2011-05-20",10862.7,10862.7,10862.7,10862.7,0],["2011-05-23",10862.7,10862.7,10862.7,10862.7,0],["2011-05-24",10862.7,10862.7,10862.7,10862.7,0],["2011-05-25",10862.7,10862.7,10862.7,10862.7,0],["2011-05-26",10862.7,10862.7,10862.7,10862.7,0],["2011-05-27",10862.7,10862.7,10862.7,10862.7,0],["2011-05-30",10862.7,10862.7,10862.7,10862.7,0],["2011-05-31",10862.7,10862.7,10862.7,10862.7,0],["2011-06-01",11618.65,11618.65,11618.65,11618.65,300],["2011-06-02",12407.47,12407.47,12407.47,12407.47,100],["2011-06-03",12982.65,12982.65,12982.65,12982.65,200],["2011-06-06",12982.65,12982.65,12982.65,12982.65,0],["2011-06-07",13640.0,13640.0,13640.0,13640.0,100],["2011-06-08",13640.0,13640.0,13640.0,13640.0,0],["2011-06-09",13640.0,13640.0,13640.0,13640.0,0],["2011-06-10",12686.84,12686.84,12686.84,12686.84,100],["2011-06-13",12686.84,12686.84,12686.84,12686.84,0],["2011-06-14",12686.84,12686.84,12686.84,12686.84,0],["2011-06-15",12686.84,12686.84,12686.84,12686.84,0],["2011-06-16",11799.42,11799.42,11799.42,11799.42,500],["2011-06-17",12621.11,12621.11,11832.29,11832.29,200],["2011-06-20",12226.7,12226.7,12226.7,12226.7,0],["2011-06-21",12982.65,12982.65,12982.65,12982.65,100],["2011-06-22",12982.65,12982.65,12982.65,12982.65,0],["2011-06-23",12982.65,12982.65,12982.65,12982.65,0],["2011-06-24",12982.65,12982.65,12982.65,12982.65,0],["2011-06-27",12982.65,12982.65,12982.65,12982.65,0],["2011-06-28",12982.65,12982.65,12982.65,12982.65,0],["2011-06-29",12982.65,12982.65,12982.65,12982.65,0],["2011-06-30",12982.65,12982.65,12982.65,12982.65,0],["2011-07-01",12982.65,12982.65,12982.65,12982.65,0],["2011-07-04",12982.65,12982.65,12982.65,12982.65,0],["2011-07-05",12078.79,12078.79,12078.79,12078.79,1000],["2011-07-06",12900.48,12900.48,12900.48,12900.48,100],["2011-07-07",12900.48,12900.48,12900.48,12900.48,0],["2011-07-08",12900.48,12900.48,12900.48,12900.48,100],["2011-07-11",12900.48,12900.48,12900.48,12900.48,0],["2011-07-12",12900.48,12900.48,12900.48,12900.48,0],["2011-07-13",13524.96,13524.96,13524.96,13524.96,200],["2011-07-14",13524.96,13524.96,13524.96,13524.96,0],["2011-07-15",13524.96,13524.96,13524.96,13524.96,0],["2011-07-18",13524.96,13524.96,13524.96,13524.96,0],["2011-07-19",13524.96,13524.96,13524.96,13524.96,0],["2011-07-20",13524.96,13524.96,13524.96,13524.96,0],["2011-07-21",13524.96,13524.96,13524.96,13524.96,0],["2011-07-22",13524.96,13524.96,13524.96,13524.96,0],["2011-07-25",13524.96,13524.96,13524.96,13524.96,0],["2011-07-26",13524.96,13524.96,13524.96,13524.96,0],["2011-07-27",13524.96,13524.96,13524.96,13524.96,0],["2011-07-28",13524.96,13524.96,13524.96,13524.96,0],["2011-07-29",13524.96,13524.96,13524.96,13524.96,0],["2011-08-01",13524.96,13524.96,13524.96,13524.96,0],["2011-08-02",13524.96,13524.96,13524.96,13524.96,0],["2011-08-03",14133.01,14133.01,14133.01,14133.01,200],["2011-08-04",14133.01,14133.01,14133.01,14133.01,0],["2011-08-05",14133.01,14133.01,14133.01,14133.01,0],["2011-08-08",14133.01,14133.01,14133.01,14133.01,0],["2011-08-09",14133.01,14133.01,14133.01,14133.01,0],["2011-08-10",14133.01,14133.01,14133.01,14133.01,0],["2011-08-11",14133.01,14133.01,14133.01,14133.01,0],["2011-08-12",14133.01,14133.01,14133.01,14133.01,0],["2011-08-15",14133.01,14133.01,14133.01,14133.01,0],["2011-08-16",14133.01,14133.01,14133.01,14133.01,0],["2011-08-17",14133.01,14133.01,14133.01,14133.01,0],["2011-08-18",14133.01,14133.01,14133.01,14133.01,0],["2011-08-19",14133.01,14133.01,14133.01,14133.01,0],["2011-08-22",14133.01,14133.01,14133.01,14133.01,0],["2011-08-23",14133.01,14133.01,14133.01,14133.01,0],["2011-08-24",14626.02,14708.19,14626.02,14708.19,300],["2011-08-25",14658.89,14658.89,14658.89,14658.89,0],["2011-08-26",14658.89,14658.89,14658.89,14658.89,0],["2011-08-29",14658.89,14658.89,14658.89,14658.89,0],["2011-08-30",14658.89,14658.89,14658.89,14658.89,0],["2011-08-31",14658.89,14658.89,14658.89,14658.89,0],["2011-09-01",14658.89,14658.89,14658.89,14658.89,0],["2011-09-05",14658.89,14658.89,14658.89,14658.89,0],["2011-09-06",14658.89,14658.89,14658.89,14658.89,0],["2011-09-07",14658.89,14658.89,14658.89,14658.89,0],["2011-09-08",14658.89,14658.89,14658.89,14658.89,0],["2011-09-09",14658.89,14658.89,14658.89,14658.89,0],["2011-09-12",14658.89,14658.89,14658.89,14658.89,0],["2011-09-13",15612.05,15612.05,15612.05,15612.05,100],["2011-09-14",15612.05,15612.05,15612.05,15612.05,0],["2011-09-15",15612.05,15612.05,15612.05,15612.05,0],["2011-09-16",16696.67,16696.67,16696.67,16696.67,100],["2011-09-19",16696.67,16696.67,16696.67,16696.67,0],["2011-09-20",16696.67,16696.67,16696.67,16696.67,0],["2011-09-21",16696.67,16696.67,16696.67,16696.67,0],["2011-09-22",16696.67,16696.67,16696.67,16696.67,0],["2011-09-23",16696.67,16696.67,16696.67,16696.67,0],["2011-09-26",16696.67,16696.67,16696.67,16696.67,0],["2011-09-27",16696.67,16696.67,16696.67,16696.67,0],["2011-09-28",16696.67,16696.67,16696.67,16696.67,0],["2011-09-29",16696.67,16696.67,16696.67,16696.67,0],["2011-09-30",16696.67,16696.67,16696.67,16696.67,0],["2011-10-03",16696.67,16696.67,16696.67,16696.67,0],["2011-10-04",16696.67,16696.67,16696.67,16696.67,0],["2011-10-05",16696.67,16696.67,16696.67,16696.67,0],["2011-10-06",16696.67,16696.67,16696.67,16696.67,0],["2011-10-07",15529.88,15529.88,15529.88,15529.88,100],["2011-10-10",15529.88,15529.88,15529.88,15529.88,0],["2011-10-11",15529.88,15529.88,15529.88,15529.88,0],["2011-10-12",15529.88,15529.88,15529.88,15529.88,0],["2011-10-13",15529.88,15529.88,15529.88,15529.88,0],["2011-10-14",15529.88,15529.88,15529.88,15529.88,0],["2011-10-17",15529.88,15529.88,15529.88,15529.88,0],["2011-10-18",15529.88,15529.88,15529.88,15529.88,0],["2011-10-19",15529.88,15529.88,15529.88,15529.88,0],["2011-10-20",15529.88,15529.88,15529.88,15529.88,0],["2011-10-21",15529.88,15529.88,15529.88,15529.88,0],["2011-10-24",15529.88,15529.88,15529.88,15529.88,0],["2011-10-25",15529.88,15529.88,15529.88,15529.88,0],["2011-10-26",15529.88,15529.88,15529.88,15529.88,0],["2011-10-27",15529.88,15529.88,15529.88,15529.88,0],["2011-10-28",15529.88,15529.88,15529.88,15529.88,0],["2011-10-31",15529.88,15529.88,15529.88,15529.88,0],["2011-11-01",14445.25,14445.25,14445.25,14445.25,100],["2011-11-02",14445.25,14445.25,14445.25,14445.25,0],["2011-11-03",14445.25,14445.25,14445.25,14445.25,0],["2011-11-04",14445.25,14445.25,14445.25,14445.25,0],["2011-11-07",13442.79,13442.79,13442.79,13442.79,100],["2011-11-08",12506.07,12506.07,12506.07,12506.07,100],["2011-11-09",12506.07,12506.07,12506.07,12506.07,0],["2011-11-10",12506.07,12506.07,12506.07,12506.07,0],["2011-11-11",12506.07,12506.07,12506.07,12506.07,0],["2011-11-14",12506.07,12506.07,12506.07,12506.07,0],["2011-11-15",12506.07,12506.07,12506.07,12506.07,0],["2011-11-16",12506.07,12506.07,12506.07,12506.07,0],["2011-11-17",11635.08,11635.08,11635.08,11635.08,100],["2011-11-18",10829.83,10829.83,10829.83,10829.83,500],["2011-11-21",11339.28,11339.28,11339.28,11339.28,100],["2011-11-22",11339.28,11339.28,11339.28,11339.28,800],["2011-11-23",11339.28,11339.28,11339.28,11339.28,0],["2011-11-24",11339.28,11339.28,11339.28,11339.28,0],["2011-11-25",10550.46,12128.1,10550.46,12128.1,300],["2011-11-28",12078.79,12078.79,12078.79,12078.79,100],["2011-11-29",12078.79,12078.79,12078.79,12078.79,0],["2011-11-30",12078.79,12078.79,12078.79,12078.79,0],["2011-12-01",12078.79,12078.79,12078.79,12078.79,0],["2011-12-02",11240.67,11240.67,11240.67,11240.67,300],["2011-12-05",10534.02,10534.02,10534.02,10534.02,100],["2011-12-06",9860.24,11257.11,9860.24,11257.11,200],["2011-12-07",11174.94,11174.94,11174.94,11174.94,100],["2011-12-08",11174.94,11174.94,11174.94,11174.94,30000],["2011-12-09",11174.94,11174.94,11174.94,11174.94,0],["2011-12-12",11174.94,11174.94,11174.94,11174.94,0],["2011-12-13",11174.94,11174.94,11174.94,11174.94,0],["2011-12-14",11174.94,11174.94,11174.94,11174.94,0],["2011-12-15",11174.94,11174.94,11174.94,11174.94,0],["2011-12-16",11174.94,11174.94,11174.94,11174.94,0],["2011-12-19",11174.94,11174.94,11174.94,11174.94,0],["2011-12-20",10402.55,10402.55,10402.55,10402.55,300],["2011-12-21",10402.55,10402.55,10402.55,10402.55,0],["2011-12-22",10402.55,10402.55,10402.55,10402.55,0],["2011-12-23",10402.55,10402.55,10402.55,10402.55,0],["2011-12-26",10402.55,10402.55,10402.55,10402.55,0],["2011-12-27",10402.55,10402.55,10402.55,10402.55,0],["2011-12-28",10402.55,10402.55,10402.55,10402.55,0],["2011-12-29",10402.55,10402.55,10402.55,10402.55,0],["2011-12-30",10402.55,10402.55,10402.55,10402.55,0],["2012-01-03",10402.55,10402.55,10402.55,10402.55,0],["2012-01-04",10402.55,10402.55,10402.55,10402.55,0],["2012-01-05",10402.55,10402.55,10402.55,10402.55,0],["2012-01-06",10402.55,10402.55,10402.55,10402.55,0],["2012-01-09",10402.55,10402.55,10402.55,10402.55,0],["2012-01-10",10402.55,10402.55,10402.55,10402.55,0],["2012-01-11",10402.55,10402.55,10402.55,10402.55,0],["2012-01-12",10402.55,10402.55,10402.55,10402.55,0],["2012-01-13",10402.55,10402.55,10402.55,10402.55,0],["2012-01-16",10402.55,10402.55,10402.55,10402.55,0],["2012-01-17",10402.55,10402.55,10402.55,10402.55,0],["2012-01-18",10402.55,10402.55,10402.55,10402.55,0],["2012-01-19",10402.55,10402.55,10402.55,10402.55,0],["2012-01-20",10402.55,10402.55,10402.55,10402.55,0],["2012-01-30",10402.55,10402.55,10402.55,10402.55,0],["2012-01-31",10402.55,10402.55,10402.55,10402.55,0],["2012-02-01",10402.55,10402.55,10402.55,10402.55,0],["2012-02-02",10402.55,10402.55,10402.55,10402.55,0],["2012-02-03",10402.55,10402.55,10402.55,10402.55,0],["2012-02-06",10402.55,10402.55,10402.55,10402.55,0],["2012-02-07",10402.55,10402.55,10402.55,10402.55,0],["2012-02-08",10402.55,10402.55,10402.55,10402.55,0],["2012-02-09",10402.55,10402.55,10402.55,10402.55,0],["2012-02-10",10402.55,10402.55,10402.55,10402.55,0],["2012-02-13",10402.55,10402.55,10402.55,10402.55,0],["2012-02-14",10402.55,10402.55,10402.55,10402.55,0],["2012-02-15",10402.55,10402.55,10402.55,10402.55,0],["2012-02-16",11125.64,11125.64,10402.55,10402.55,600],["2012-02-17",10271.08,10271.08,10271.08,10271.08,100],["2012-02-20",10271.08,10271.08,10271.08,10271.08,0],["2012-02-21",10271.08,10271.08,10271.08,10271.08,0],["2012-02-22",10271.08,10271.08,10271.08,10271.08,0],["2012-02-23",10271.08,10271.08,10271.08,10271.08,0],["2012-02-24",10271.08,10271.08,10271.08,10271.08,0],["2012-02-27",10271.08,10271.08,10271.08,10271.08,0],["2012-02-28",10271.08,10271.08,10271.08,10271.08,0],["2012-02-29",10271.08,10271.08,10271.08,10271.08,0],["2012-03-01",10271.08,10271.08,10271.08,10271.08,0],["2012-03-02",10681.93,10681.93,10681.93,10681.93,100],["2012-03-05",10714.79,10714.79,10714.79,10714.79,200],["2012-03-06",10714.79,10714.79,10714.79,10714.79,0],["2012-03-07",10714.79,10714.79,10714.79,10714.79,0],["2012-03-08",10714.79,10714.79,10714.79,10714.79,0],["2012-03-09",10714.79,10714.79,10714.79,10714.79,0],["2012-03-12",9975.28,9975.28,9975.28,9975.28,100],["2012-03-13",9975.28,9975.28,9975.28,9975.28,0],["2012-03-14",9975.28,9975.28,9975.28,9975.28,0],["2012-03-15",9975.28,9975.28,9975.28,9975.28,0],["2012-03-16",9975.28,9975.28,9975.28,9975.28,0],["2012-03-19",9285.06,9285.06,9285.06,9285.06,100],["2012-03-20",9285.06,9285.06,9285.06,9285.06,0],["2012-03-21",9285.06,9285.06,9285.06,9285.06,0],["2012-03-22",8644.14,8644.14,8644.14,8644.14,100],["2012-03-23",8644.14,8644.14,8644.14,8644.14,0],["2012-03-26",8644.14,8644.14,8644.14,8644.14,0],["2012-03-27",8644.14,8644.14,8644.14,8644.14,0],["2012-03-28",8644.14,8644.14,8644.14,8644.14,0],["2012-03-29",8644.14,8644.14,8644.14,8644.14,0],["2012-03-30",8052.53,8052.53,8052.53,8052.53,100],["2012-04-03",8052.53,8052.53,8052.53,8052.53,0],["2012-04-04",8052.53,8052.53,8052.53,8052.53,0],["2012-04-05",8052.53,8052.53,8052.53,8052.53,0],["2012-04-06",8052.53,8052.53,8052.53,8052.53,0],["2012-04-09",7510.22,8216.87,7510.22,8216.87,200],["2012-04-10",8216.87,8216.87,8216.87,8216.87,0],["2012-04-11",8216.87,8216.87,8216.87,8216.87,0],["2012-04-12",8216.87,8216.87,8216.87,8216.87,0],["2012-04-13",8216.87,8216.87,8216.87,8216.87,0],["2012-04-16",8216.87,8216.87,8216.87,8216.87,0],["2012-04-17",8216.87,8216.87,8216.87,8216.87,0],["2012-04-18",8216.87,8216.87,8216.87,8216.87,0],["2012-04-19",8216.87,8216.87,8216.87,8216.87,0],["2012-04-20",8216.87,8216.87,8216.87,8216.87,0],["2012-04-23",8216.87,8216.87,8216.87,8216.87,0],["2012-04-24",8781.78,8781.78,8781.78,8781.78,100],["2012-04-25",9243.98,9243.98,9243.98,9243.98,300],["2012-04-26",9586.34,9586.34,9586.34,9586.34,100],["2012-04-27",9586.34,9586.34,9586.34,9586.34,0],["2012-05-02",9586.34,9586.34,9586.34,9586.34,0],["2012-05-03",10253.96,10253.96,10253.96,10253.96,100],["2012-05-04",10955.82,10955.82,10955.82,10955.82,100],["2012-05-07",11127.01,11127.01,11127.01,11127.01,100],["2012-05-08",11640.56,11640.56,11640.56,11640.56,100],["2012-05-09",11811.75,11811.75,11811.75,11811.75,500],["2012-05-10",11811.75,11811.75,11811.75,11811.75,1000],["2012-05-11",11811.75,11811.75,11811.75,11811.75,500],["2012-05-14",11811.75,11811.75,11811.75,11811.75,0],["2012-05-15",11811.75,11811.75,11811.75,11811.75,0],["2012-05-16",11811.75,11811.75,11811.75,11811.75,0],["2012-05-17",11811.75,11811.75,11811.75,11811.75,0],["2012-05-18",10990.06,10990.06,10990.06,10990.06,100],["2012-05-21",10613.45,10613.45,10613.45,10613.45,100],["2012-05-22",10613.45,10613.45,10613.45,10613.45,100],["2012-05-23",11349.55,11349.55,11349.55,11349.55,100],["2012-05-24",11349.55,11349.55,11349.55,11349.55,0],["2012-05-25",11349.55,11349.55,11349.55,11349.55,0],["2012-05-28",11349.55,11349.55,11349.55,11349.55,0],["2012-05-29",11349.55,11349.55,11349.55,11349.55,0],["2012-05-30",11349.55,11349.55,11349.55,11349.55,0],["2012-05-31",11349.55,11349.55,11349.55,11349.55,0],["2012-06-01",12137.0,12137.0,12137.0,12137.0,100],["2012-06-04",12137.0,12137.0,12137.0,12137.0,0],["2012-06-05",12137.0,12137.0,12137.0,12137.0,0],["2012-06-06",12137.0,12137.0,12137.0,12137.0,0],["2012-06-07",12137.0,12137.0,12137.0,12137.0,0],["2012-06-08",12137.0,12137.0,12137.0,12137.0,0],["2012-06-11",12137.0,12137.0,12137.0,12137.0,0],["2012-06-12",12975.8,12975.8,12975.8,12975.8,100],["2012-06-13",12975.8,12975.8,12975.8,12975.8,0],["2012-06-14",12975.8,12975.8,12975.8,12975.8,0],["2012-06-15",13883.08,13883.08,13883.08,13883.08,100],["2012-06-18",14841.72,14841.72,14841.72,14841.72,100],["2012-06-19",14841.72,14841.72,14841.72,14841.72,0],["2012-06-20",14841.72,14841.72,14841.72,14841.72,0],["2012-06-21",14841.72,14841.72,14841.72,14841.72,0],["2012-06-22",14841.72,14841.72,14841.72,14841.72,0],["2012-06-25",14841.72,14841.72,14841.72,14841.72,0],["2012-06-26",14841.72,14841.72,14841.72,14841.72,0],["2012-06-27",14841.72,14841.72,14841.72,14841.72,0],["2012-06-28",14841.72,14841.72,14841.72,14841.72,0],["2012-06-29",14841.72,14841.72,14841.72,14841.72,0],["2012-07-02",14841.72,14841.72,14841.72,14841.72,0],["2012-07-03",14841.72,14841.72,14841.72,14841.72,0],["2012-07-04",14841.72,14841.72,14841.72,14841.72,0],["2012-07-05",14841.72,14841.72,14841.72,14841.72,0],["2012-07-06",14841.72,14841.72,14841.72,14841.72,0],["2012-07-09",14841.72,14841.72,14841.72,14841.72,0],["2012-07-10",14841.72,14841.72,14841.72,14841.72,0],["2012-07-11",14841.72,14841.72,14841.72,14841.72,0],["2012-07-12",14841.72,14841.72,14841.72,14841.72,0],["2012-07-13",14841.72,14841.72,14841.72,14841.72,0],["2012-07-16",14841.72,14841.72,14841.72,14841.72,0],["2012-07-17",14841.72,14841.72,14841.72,14841.72,0],["2012-07-18",14841.72,14841.72,14841.72,14841.72,0],["2012-07-19",14841.72,14841.72,14841.72,14841.72,30],["2012-07-20",14841.72,14841.72,14841.72,14841.72,0],["2012-07-23",14841.72,14841.72,14841.72,14841.72,0],["2012-07-24",14841.72,14841.72,14841.72,14841.72,0],["2012-07-25",14841.72,14841.72,14841.72,14841.72,0],["2012-07-26",14841.72,14841.72,14841.72,14841.72,0],["2012-07-27",14841.72,14841.72,14841.72,14841.72,0],["2012-07-30",14841.72,14841.72,14841.72,14841.72,0],["2012-07-31",14841.72,14841.72,14841.72,14841.72,0],["2012-08-01",14841.72,14841.72,14841.72,14841.72,0],["2012-08-02",14841.72,14841.72,14841.72,14841.72,0],["2012-08-03",14841.72,14841.72,14841.72,14841.72,0],["2012-08-06",14841.72,14841.72,14841.72,14841.72,0],["2012-08-07",14841.72,14841.72,14841.72,14841.72,0],["2012-08-08",14841.72,14841.72,14841.72,14841.72,0],["2012-08-09",14841.72,14841.72,14841.72,14841.72,0],["2012-08-10",14841.72,14841.72,14841.72,14841.72,0],["2012-08-13",14841.72,14841.72,14841.72,14841.72,0],["2012-08-14",14841.72,14841.72,14841.72,14841.72,0],["2012-08-15",14841.72,14841.72,14841.72,14841.72,0],["2012-08-16",14841.72,14841.72,14841.72,14841.72,0],["2012-08-17",14841.72,14841.72,14841.72,14841.72,0],["2012-08-20",14841.72,14841.72,14841.72,14841.72,0],["2012-08-21",14841.72,14841.72,14841.72,14841.72,0],["2012-08-22",14841.72,14841.72,14841.72,14841.72,0],["2012-08-23",13814.61,13814.61,13814.61,13814.61,12600],["2012-08-24",13814.61,13814.61,13814.61,13814.61,0],["2012-08-27",13814.61,13814.61,13814.61,13814.61,0],["2012-08-28",13814.61,13814.61,13814.61,13814.61,0],["2012-08-29",13814.61,13814.61,13814.61,13814.61,0],["2012-08-30",13814.61,13814.61,13814.61,13814.61,0],["2012-08-31",13814.61,13814.61,13814.61,13814.61,0],["2012-09-04",13814.61,13814.61,13814.61,13814.61,0],["2012-09-05",13814.61,13814.61,13814.61,13814.61,0],["2012-09-06",13814.61,13814.61,13814.61,13814.61,0],["2012-09-07",13814.61,13814.61,13814.61,13814.61,0],["2012-09-10",13814.61,13814.61,13814.61,13814.61,0],["2012-09-11",13814.61,13814.61,13814.61,13814.61,0],["2012-09-12",13814.61,13814.61,13814.61,13814.61,0],["2012-09-13",13814.61,13814.61,13814.61,13814.61,0],["2012-09-14",13814.61,13814.61,13814.61,13814.61,0],["2012-09-17",12855.97,12855.97,12855.97,12855.97,100],["2012-09-18",11965.81,11965.81,11965.81,11965.81,100],["2012-09-19",11965.81,11965.81,11965.81,11965.81,0],["2012-09-20",11144.13,11144.13,11144.13,11144.13,100],["2012-09-21",10613.45,10613.45,10613.45,10613.45,100],["2012-09-24",11127.01,11127.01,11127.01,11127.01,100],["2012-09-25",11640.56,11640.56,11640.56,11640.56,100],["2012-09-26",11640.56,11640.56,11640.56,11640.56,0],["2012-09-27",11640.56,11640.56,11640.56,11640.56,0],["2012-09-28",11640.56,11640.56,11640.56,11640.56,0],["2012-10-01",11640.56,11640.56,11640.56,11640.56,0],["2012-10-02",11640.56,11640.56,11640.56,11640.56,1000],["2012-10-03",11640.56,11640.56,11640.56,11640.56,0],["2012-10-04",11640.56,11640.56,11640.56,11640.56,0],["2012-10-05",11640.56,11640.56,11640.56,11640.56,0],["2012-10-08",11640.56,11640.56,11640.56,11640.56,0],["2012-10-09",11640.56,11640.56,11640.56,11640.56,0],["2012-10-10",11640.56,11640.56,11640.56,11640.56,0],["2012-10-11",11640.56,11640.56,11640.56,11640.56,0],["2012-10-12",11469.38,11469.38,11469.38,11469.38,400],["2012-10-15",11469.38,11469.38,11469.38,11469.38,100],["2012-10-16",11469.38,11469.38,11469.38,11469.38,0],["2012-10-17",11469.38,11469.38,11469.38,11469.38,0],["2012-10-18",11469.38,11469.38,11469.38,11469.38,0],["2012-10-19",11469.38,11469.38,11469.38,11469.38,500],["2012-10-22",11469.38,11469.38,11469.38,11469.38,1500],["2012-10-23",11469.38,11469.38,11469.38,11469.38,0],["2012-10-24",11469.38,11469.38,11469.38,11469.38,0],["2012-10-25",11469.38,11469.38,11469.38,11469.38,0],["2012-10-26",11469.38,11469.38,11469.38,11469.38,0],["2012-10-29",11469.38,11469.38,11469.38,11469.38,0],["2012-10-30",11469.38,11469.38,11469.38,11469.38,0],["2012-10-31",11469.38,11469.38,11469.38,11469.38,0],["2012-11-01",11469.38,11469.38,11469.38,11469.38,0],["2012-11-02",11469.38,11469.38,11469.38,11469.38,0],["2012-11-05",11469.38,11469.38,11469.38,11469.38,0],["2012-11-06",11469.38,11469.38,11469.38,11469.38,0],["2012-11-07",11469.38,11469.38,11469.38,11469.38,0],["2012-11-08",11469.38,11469.38,11469.38,11469.38,0],["2012-11-09",11469.38,11469.38,11469.38,11469.38,0],["2012-11-12",11469.38,11469.38,11469.38,11469.38,0],["2012-11-13",11469.38,11469.38,11469.38,11469.38,0],["2012-11-14",11469.38,11469.38,11469.38,11469.38,0],["2012-11-15",11469.38,11469.38,11469.38,11469.38,0],["2012-11-16",11469.38,11469.38,11469.38,11469.38,0],["2012-11-19",11469.38,11469.38,11469.38,11469.38,0],["2012-11-20",11469.38,11469.38,11469.38,11469.38,0],["2012-11-21",11469.38,11469.38,11469.38,11469.38,0],["2012-11-22",11469.38,11469.38,11469.38,11469.38,0],["2012-11-23",11469.38,11469.38,11469.38,11469.38,0],["2012-11-26",11469.38,11469.38,11469.38,11469.38,0],["2012-11-27",11469.38,11469.38,11469.38,11469.38,0],["2012-11-28",11469.38,11469.38,11469.38,11469.38,79200],["2012-11-29",11469.38,11469.38,11469.38,11469.38,0],["2012-11-30",11469.38,11469.38,11469.38,11469.38,0],["2012-12-03",11469.38,11469.38,11469.38,11469.38,0],["2012-12-04",11469.38,11469.38,11469.38,11469.38,0],["2012-12-05",11469.38,11469.38,11469.38,11469.38,0],["2012-12-06",11469.38,11469.38,11469.38,11469.38,0],["2012-12-07",11469.38,11469.38,11469.38,11469.38,0],["2012-12-10",11469.38,11469.38,11469.38,11469.38,0],["2012-12-11",11469.38,11469.38,11469.38,11469.38,0],["2012-12-12",11469.38,11469.38,11469.38,11469.38,0],["2012-12-13",11469.38,11469.38,11469.38,11469.38,0],["2012-12-14",11469.38,11469.38,11469.38,11469.38,0],["2012-12-17",11469.38,11469.38,11469.38,11469.38,0],["2012-12-18",11469.38,11469.38,11469.38,11469.38,0],["2012-12-19",11469.38,11469.38,11469.38,11469.38,0],["2012-12-20",11469.38,11469.38,11469.38,11469.38,30],["2012-12-21",11469.38,11469.38,11469.38,11469.38,0],["2012-12-24",11469.38,11469.38,11469.38,11469.38,0],["2012-12-25",11469.38,11469.38,11469.38,11469.38,0],["2012-12-26",11469.38,11469.38,11469.38,11469.38,0],["2012-12-27",11469.38,11469.38,11469.38,11469.38,0],["2012-12-28",11469.38,11469.38,11469.38,11469.38,0],["2013-01-02",11469.38,11469.38,11469.38,11469.38,0],["2013-01-03",11469.38,11469.38,11469.38,11469.38,0],["2013-01-04",11469.38,11469.38,11469.38,11469.38,0],["2013-01-07",11469.38,11469.38,11469.38,11469.38,0],["2013-01-08",11469.38,11469.38,11469.38,11469.38,0],["2013-01-09",11469.38,11469.38,11469.38,11469.38,0],["2013-01-10",10681.93,10681.93,10681.93,10681.93,100],["2013-01-11",10681.93,10681.93,10681.93,10681.93,0],["2013-01-14",10681.93,10681.93,10681.93,10681.93,0],["2013-01-15",10681.93,10681.93,10681.93,10681.93,0],["2013-01-16",10681.93,10681.93,10681.93,10681.93,10],["2013-01-17",10681.93,10681.93,10681.93,10681.93,0],["2013-01-18",10681.93,10681.93,10681.93,10681.93,0],["2013-01-21",10681.93,10681.93,10681.93,10681.93,0],["2013-01-22",10681.93,10681.93,10681.93,10681.93,0],["2013-01-23",10681.93,10681.93,10681.93,10681.93,0],["2013-01-24",10681.93,10681.93,10681.93,10681.93,0],["2013-01-25",10681.93,10681.93,10681.93,10681.93,0],["2013-01-28",10681.93,10681.93,10681.93,10681.93,0],["2013-01-29",10681.93,10681.93,10681.93,10681.93,0],["2013-01-30",11743.27,11743.27,11743.27,11743.27,2000],["2013-01-31",12154.12,12325.3,12154.12,12325.3,8000],["2013-02-01",12325.3,12325.3,12325.3,12325.3,0],["2013-02-04",12325.3,12325.3,12325.3,12325.3,0],["2013-02-05",12325.3,12325.3,12325.3,12325.3,0],["2013-02-06",12325.3,12325.3,12325.3,12325.3,0],["2013-02-07",12325.3,12325.3,12325.3,12325.3,0],["2013-02-08",12325.3,12325.3,12325.3,12325.3,0],["2013-02-18",12325.3,12325.3,12325.3,12325.3,0],["2013-02-19",12325.3,12325.3,12325.3,12325.3,0],["2013-02-20",12325.3,12325.3,12325.3,12325.3,0],["2013-02-21",12325.3,12325.3,12325.3,12325.3,0],["2013-02-22",12325.3,12325.3,12325.3,12325.3,0],["2013-02-25",12496.48,12496.48,12496.48,12496.48,500],["2013-02-26",12496.48,12496.48,12496.48,12496.48,0],["2013-02-27",12496.48,12496.48,12496.48,12496.48,0],["2013-02-28",12496.48,12496.48,12496.48,12496.48,92380],["2013-03-01",12496.48,12496.48,12496.48,12496.48,0],["2013-03-04",12496.48,12496.48,12496.48,12496.48,0],["2013-03-05",12496.48,12496.48,12496.48,12496.48,0],["2013-03-06",12496.48,12496.48,12496.48,12496.48,0],["2013-03-07",12496.48,12496.48,12496.48,12496.48,0],["2013-03-08",12496.48,12496.48,12496.48,12496.48,0],["2013-03-11",12496.48,12496.48,12496.48,12496.48,292000],["2013-03-12",12496.48,12496.48,12496.48,12496.48,0],["2013-03-13",12496.48,12496.48,12496.48,12496.48,0],["2013-03-14",12496.48,12496.48,12496.48,12496.48,10],["2013-03-15",12496.48,12496.48,12496.48,12496.48,0],["2013-03-18",12496.48,12496.48,12496.48,12496.48,0],["2013-03-19",12496.48,12496.48,12496.48,12496.48,0],["2013-03-20",12496.48,12496.48,12496.48,12496.48,0],["2013-03-21",12496.48,12496.48,12496.48,12496.48,0],["2013-03-22",12496.48,12496.48,12496.48,12496.48,0],["2013-03-25",12496.48,12496.48,12496.48,12496.48,0],["2013-03-26",12496.48,12496.48,12496.48,12496.48,60],["2013-03-27",12496.48,12496.48,12496.48,12496.48,0],["2013-03-28",12496.48,12496.48,12496.48,12496.48,0],["2013-03-29",12496.48,12496.48,12496.48,12496.48,0],["2013-04-01",12496.48,12496.48,12496.48,12496.48,0],["2013-04-02",12496.48,12496.48,12496.48,12496.48,0],["2013-04-03",12496.48,12496.48,12496.48,12496.48,0],["2013-04-04",12496.48,12496.48,12496.48,12496.48,0],["2013-04-05",12496.48,12496.48,12496.48,12496.48,0],["2013-04-08",12496.48,12496.48,12496.48,12496.48,0],["2013-04-09",12496.48,12496.48,12496.48,12496.48,0],["2013-04-10",12496.48,12496.48,12496.48,12496.48,0],["2013-04-11",12496.48,12496.48,12496.48,12496.48,0],["2013-04-12",12496.48,12496.48,12496.48,12496.48,0],["2013-04-15",12496.48,12496.48,12496.48,12496.48,0],["2013-04-16",12496.48,12496.48,12496.48,12496.48,0],["2013-04-17",12496.48,12496.48,12496.48,12496.48,0],["2013-04-18",12496.48,12496.48,12496.48,12496.48,0],["2013-04-22",12496.48,12496.48,12496.48,12496.48,0],["2013-04-23",12496.48,12496.48,12496.48,12496.48,0],["2013-04-24",12496.48,12496.48,12496.48,12496.48,0],["2013-04-25",12496.48,12496.48,12496.48,12496.48,0],["2013-04-26",12496.48,12496.48,12496.48,12496.48,0],["2013-05-02",12496.48,12496.48,12496.48,12496.48,0],["2013-05-03",12496.48,12496.48,12496.48,12496.48,0],["2013-05-06",12496.48,12496.48,12496.48,12496.48,0],["2013-05-07",12496.48,12496.48,12496.48,12496.48,0],["2013-05-08",12496.48,12496.48,12496.48,12496.48,0],["2013-05-09",12496.48,12496.48,12496.48,12496.48,0],["2013-05-10",12496.48,12496.48,12496.48,12496.48,0],["2013-05-13",12496.48,12496.48,12496.48,12496.48,0],["2013-05-14",12496.48,12496.48,12496.48,12496.48,0],["2013-05-15",12496.48,12496.48,12496.48,12496.48,0],["2013-05-16",12496.48,12496.48,12496.48,12496.48,0],["2013-05-17",12496.48,12496.48,12496.48,12496.48,0],["2013-05-20",12496.48,12496.48,12496.48,12496.48,0],["2013-05-21",12496.48,12496.48,12496.48,12496.48,0],["2013-05-22",12496.48,12496.48,12496.48,12496.48,0],["2013-05-23",12496.48,12496.48,12496.48,12496.48,0],["2013-05-24",12496.48,12496.48,12496.48,12496.48,0],["2013-05-27",12496.48,12496.48,12496.48,12496.48,0],["2013-05-28",12496.48,12496.48,12496.48,12496.48,0],["2013-05-29",12496.48,12496.48,12496.48,12496.48,0],["2013-05-30",12496.48,12496.48,12496.48,12496.48,0],["2013-05-31",12496.48,12496.48,12496.48,12496.48,0],["2013-06-03",12496.48,12496.48,12496.48,12496.48,0],["2013-06-04",12496.48,12496.48,12496.48,12496.48,0],["2013-06-05",12496.48,12496.48,12496.48,12496.48,0],["2013-06-06",12496.48,12496.48,12496.48,12496.48,0],["2013-06-07",12496.48,12496.48,12496.48,12496.48,0],["2013-06-10",12496.48,12496.48,12496.48,12496.48,0],["2013-06-11",12496.48,12496.48,12496.48,12496.48,0],["2013-06-12",12496.48,12496.48,12496.48,12496.48,0],["2013-06-13",12496.48,12496.48,12496.48,12496.48,0],["2013-06-14",12496.48,12496.48,12496.48,12496.48,0],["2013-06-17",12496.48,12496.48,12496.48,12496.48,0],["2013-06-18",12496.48,12496.48,12496.48,12496.48,0],["2013-06-19",12496.48,12496.48,12496.48,12496.48,0],["2013-06-20",12496.48,12496.48,12496.48,12496.48,0],["2013-06-21",12496.48,12496.48,12496.48,12496.48,0],["2013-06-24",12496.48,12496.48,12496.48,12496.48,0],["2013-06-25",12496.48,12496.48,12496.48,12496.48,0],["2013-06-26",12496.48,12496.48,12496.48,12496.48,0],["2013-06-27",12496.48,12496.48,12496.48,12496.48,0],["2013-06-28",12496.48,12496.48,12496.48,12496.48,0],["2013-07-01",12496.48,12496.48,12496.48,12496.48,0],["2013-07-02",12496.48,12496.48,12496.48,12496.48,0],["2013-07-03",12496.48,12496.48,12496.48,12496.48,0],["2013-07-04",12496.48,12496.48,12496.48,12496.48,0],["2013-07-05",12496.48,12496.48,12496.48,12496.48,0],["2013-07-08",12496.48,12496.48,12496.48,12496.48,0],["2013-07-09",12496.48,12496.48,12496.48,12496.48,0],["2013-07-10",13711.42,13746.13,13711.42,13746.13,11700],["2013-07-11",13746.13,13746.13,13746.13,13746.13,0],["2013-07-12",15117.28,15117.28,15117.28,15117.28,200],["2013-07-15",16228.07,16228.07,16228.07,16228.07,100],["2013-07-16",16228.07,16228.07,16228.07,16228.07,0],["2013-07-17",16228.07,16228.07,16228.07,16228.07,0],["2013-07-18",16228.07,16228.07,16228.07,16228.07,0],["2013-07-19",16228.07,16228.07,16228.07,16228.07,0],["2013-07-22",16228.07,16228.07,16228.07,16228.07,0],["2013-07-23",16228.07,16228.07,16228.07,16228.07,0],["2013-07-24",16228.07,16228.07,16228.07,16228.07,0],["2013-07-25",16228.07,16228.07,16228.07,16228.07,0],["2013-07-26",16228.07,16228.07,16228.07,16228.07,50],["2013-07-29",16228.07,16228.07,16228.07,16228.07,0],["2013-07-30",16228.07,16228.07,16228.07,16228.07,0],["2013-07-31",16228.07,16228.07,16228.07,16228.07,0],["2013-08-01",16228.07,16228.07,16228.07,16228.07,0],["2013-08-02",16228.07,16228.07,16228.07,16228.07,0],["2013-08-05",16228.07,16228.07,16228.07,16228.07,0],["2013-08-06",16228.07,16228.07,16228.07,16228.07,0],["2013-08-07",17182.67,17182.67,17182.67,17182.67,100],["2013-08-08",17182.67,17182.67,17182.67,17182.67,0],["2013-08-09",17182.67,17182.67,17182.67,17182.67,0],["2013-08-12",17182.67,17182.67,17182.67,17182.67,0],["2013-08-13",17182.67,17182.67,17182.67,17182.67,0],["2013-08-14",17182.67,17182.67,17182.67,17182.67,0],["2013-08-15",17182.67,17182.67,17182.67,17182.67,0],["2013-08-16",17182.67,17182.67,17182.67,17182.67,0],["2013-08-19",17182.67,17182.67,17182.67,17182.67,0],["2013-08-20",17182.67,17182.67,17182.67,17182.67,0],["2013-08-21",17182.67,17182.67,17182.67,17182.67,0],["2013-08-22",17182.67,17182.67,17182.67,17182.67,0],["2013-08-23",17182.67,17182.67,17182.67,17182.67,0],["2013-08-26",17182.67,17182.67,17182.67,17182.67,0],["2013-08-27",17182.67,17182.67,17182.67,17182.67,0],["2013-08-28",17182.67,17182.67,17182.67,17182.67,0],["2013-08-29",17182.67,17182.67,17182.67,17182.67,0],["2013-08-30",17182.67,17182.67,17182.67,17182.67,0],["2013-09-03",17182.67,17182.67,17182.67,17182.67,0],["2013-09-04",17182.67,17182.67,17182.67,17182.67,0],["2013-09-05",17182.67,17182.67,17182.67,17182.67,0],["2013-09-06",17182.67,17182.67,17182.67,17182.67,0],["2013-09-09",17182.67,17182.67,17182.67,17182.67,0],["2013-09-10",17182.67,17182.67,17182.67,17182.67,0],["2013-09-11",17182.67,17182.67,17182.67,17182.67,0],["2013-09-12",17182.67,17182.67,17182.67,17182.67,0],["2013-09-13",17182.67,17182.67,17182.67,17182.67,0],["2013-09-16",17182.67,17182.67,17182.67,17182.67,0],["2013-09-17",17182.67,17182.67,17182.67,17182.67,0],["2013-09-18",17182.67,17182.67,17182.67,17182.67,0],["2013-09-19",17182.67,17182.67,17182.67,17182.67,0],["2013-09-20",17182.67,17182.67,17182.67,17182.67,0],["2013-09-23",17182.67,17182.67,17182.67,17182.67,0],["2013-09-24",17182.67,17182.67,17182.67,17182.67,0],["2013-09-25",17182.67,17182.67,17182.67,17182.67,0],["2013-09-26",17182.67,17182.67,17182.67,17182.67,0],["2013-09-27",17182.67,17182.67,17182.67,17182.67,0],["2013-09-30",17182.67,17182.67,17182.67,17182.67,0],["2013-10-01",17182.67,17182.67,17182.67,17182.67,0],["2013-10-02",17182.67,17182.67,17182.67,17182.67,0],["2013-10-03",17182.67,17182.67,17182.67,17182.67,0],["2013-10-04",17182.67,17182.67,17182.67,17182.67,0],["2013-10-07",17182.67,17182.67,17182.67,17182.67,0],["2013-10-08",17182.67,17182.67,17182.67,17182.67,0],["2013-10-09",17182.67,17182.67,17182.67,17182.67,0],["2013-10-10",17182.67,17182.67,17182.67,17182.67,0],["2013-10-11",17182.67,17182.67,17182.67,17182.67,0],["2013-10-14",17182.67,17182.67,17182.67,17182.67,0],["2013-10-15",17182.67,17182.67,17182.67,17182.67,0],["2013-10-16",17182.67,17182.67,17182.67,17182.67,0],["2013-10-17",17182.67,17182.67,17182.67,17182.67,0],["2013-10-18",17182.67,17182.67,17182.67,17182.67,0],["2013-10-21",17182.67,17182.67,17182.67,17182.67,0],["2013-10-22",17182.67,17182.67,17182.67,17182.67,0],["2013-10-23",17182.67,17182.67,17182.67,17182.67,0],["2013-10-24",17182.67,17182.67,17182.67,17182.67,0],["2013-10-25",17182.67,17182.67,17182.67,17182.67,0],["2013-10-28",17182.67,17182.67,17182.67,17182.67,0],["2013-10-29",17182.67,17182.67,17182.67,17182.67,0],["2013-10-30",17182.67,17182.67,17182.67,17182.67,0],["2013-10-31",17182.67,17182.67,17182.67,17182.67,0],["2013-11-01",17182.67,17182.67,17182.67,17182.67,0],["2013-11-04",17182.67,17182.67,17182.67,17182.67,0],["2013-11-05",17182.67,17182.67,17182.67,17182.67,0],["2013-11-06",17182.67,17182.67,17182.67,17182.67,0],["2013-11-07",17182.67,17182.67,17182.67,17182.67,0],["2013-11-08",17182.67,17182.67,17182.67,17182.67,0],["2013-11-11",17182.67,17182.67,17182.67,17182.67,0],["2013-11-12",17182.67,17182.67,17182.67,17182.67,0],["2013-11-13",17182.67,17182.67,17182.67,17182.67,0],["2013-11-14",17182.67,17182.67,17182.67,17182.67,0],["2013-11-15",17182.67,17182.67,17182.67,17182.67,0],["2013-11-18",17182.67,17182.67,17182.67,17182.67,0],["2013-11-19",17182.67,17182.67,17182.67,17182.67,0],["2013-11-20",17182.67,17182.67,17182.67,17182.67,0],["2013-11-21",17182.67,17182.67,17182.67,17182.67,0],["2013-11-22",17182.67,17182.67,17182.67,17182.67,0],["2013-11-25",17182.67,17182.67,17182.67,17182.67,0],["2013-11-26",17182.67,17182.67,17182.67,17182.67,0],["2013-11-27",17182.67,17182.67,17182.67,17182.67,0],["2013-11-28",17182.67,17182.67,17182.67,17182.67,0],["2013-11-29",17182.67,17182.67,17182.67,17182.67,0],["2013-12-02",17182.67,17182.67,17182.67,17182.67,0],["2013-12-03",17182.67,17182.67,17182.67,17182.67,0],["2013-12-04",17182.67,17182.67,17182.67,17182.67,0],["2013-12-05",17182.67,17182.67,17182.67,17182.67,0],["2013-12-06",17182.67,17182.67,17182.67,17182.67,0],["2013-12-09",17182.67,17182.67,17182.67,17182.67,0],["2013-12-10",17182.67,17182.67,17182.67,17182.67,0],["2013-12-11",17182.67,17182.67,17182.67,17182.67,0],["2013-12-12",17182.67,17182.67,17182.67,17182.67,0],["2013-12-13",17182.67,17182.67,17182.67,17182.67,0],["2013-12-16",17182.67,17182.67,17182.67,17182.67,0],["2013-12-17",17182.67,17182.67,17182.67,17182.67,0],["2013-12-18",17182.67,17182.67,17182.67,17182.67,0],["2013-12-19",17182.67,17182.67,17182.67,17182.67,0],["2013-12-20",17182.67,17182.67,17182.67,17182.67,0],["2013-12-23",17182.67,17182.67,17182.67,17182.67,0],["2013-12-24",17182.67,17182.67,17182.67,17182.67,0],["2013-12-25",17182.67,17182.67,17182.67,17182.67,0],["2013-12-26",17182.67,17182.67,17182.67,17182.67,0],["2013-12-27",17182.67,17182.67,17182.67,17182.67,0],["2013-12-30",15464.4,15464.4,15464.4,15464.4,100],["2013-12-31",15464.4,15464.4,15464.4,15464.4,0],["2014-01-02",15464.4,15464.4,15464.4,15464.4,0],["2014-01-03",15464.4,15464.4,15464.4,15464.4,0],["2014-01-06",15464.4,15464.4,15464.4,15464.4,0],["2014-01-07",15464.4,15464.4,15464.4,15464.4,0],["2014-01-08",15464.4,15464.4,15464.4,15464.4,0],["2014-01-09",15464.4,15464.4,15464.4,15464.4,0],["2014-01-10",15464.4,15464.4,15464.4,15464.4,0],["2014-01-13",15464.4,15464.4,15464.4,15464.4,0],["2014-01-14",15464.4,15464.4,15464.4,15464.4,10],["2014-01-15",15464.4,15464.4,15464.4,15464.4,0],["2014-01-16",15464.4,15464.4,15464.4,15464.4,0],["2014-01-17",15967.73,15967.73,15967.73,15967.73,2000],["2014-01-20",15967.73,15967.73,15967.73,15967.73,5100],["2014-01-21",15967.73,15967.73,15967.73,15967.73,5000],["2014-01-22",15967.73,15967.73,15967.73,15967.73,0],["2014-01-23",15967.73,15967.73,15967.73,15967.73,30],["2014-01-24",15967.73,15967.73,15967.73,15967.73,0],["2014-01-27",15967.73,15967.73,15967.73,15967.73,0],["2014-02-06",15967.73,15967.73,15967.73,15967.73,0],["2014-02-07",15967.73,15967.73,15967.73,15967.73,0],["2014-02-10",15967.73,15967.73,15967.73,15967.73,0],["2014-02-11",15967.73,15967.73,15967.73,15967.73,0],["2014-02-12",15967.73,15967.73,15967.73,15967.73,0],["2014-02-13",15967.73,15967.73,15967.73,15967.73,0],["2014-02-14",15967.73,15967.73,15967.73,15967.73,0],["2014-02-17",15967.73,15967.73,15967.73,15967.73,0],["2014-02-18",15794.17,16314.86,15447.04,16314.86,1800],["2014-02-19",16314.86,16314.86,16314.86,16314.86,800],["2014-02-20",16314.86,16314.86,16314.86,16314.86,100],["2014-02-21",16314.86,16314.86,16314.86,16314.86,200],["2014-02-24",16314.86,16314.86,16314.86,16314.86,0],["2014-02-25",16314.86,16314.86,16314.86,16314.86,0],["2014-02-26",16314.86,16314.86,16314.86,16314.86,400],["2014-02-27",16314.86,16314.86,16314.86,16314.86,0],["2014-02-28",16314.86,16314.86,16314.86,16314.86,400],["2014-03-03",16314.86,16314.86,16314.86,16314.86,500],["2014-03-04",16314.86,16314.86,16314.86,16314.86,0],["2014-03-05",16314.86,16314.86,16314.86,16314.86,0],["2014-03-06",16314.86,16314.86,16314.86,16314.86,0],["2014-03-07",16314.86,16314.86,16314.86,16314.86,0],["2014-03-10",16314.86,16314.86,16314.86,16314.86,100],["2014-03-11",16314.86,16314.86,16314.86,16314.86,0],["2014-03-12",16314.86,16314.86,16314.86,16314.86,0],["2014-03-13",16835.54,16835.54,16835.54,16835.54,1000],["2014-03-14",16835.54,16835.54,16835.54,16835.54,0],["2014-03-17",16835.54,16835.54,16835.54,16835.54,0],["2014-03-18",16835.54,16835.54,16835.54,16835.54,0],["2014-03-19",16835.54,16835.54,16835.54,16835.54,6],["2014-03-20",16835.54,16835.54,16835.54,16835.54,0],["2014-03-21",16835.54,16835.54,16835.54,16835.54,0],["2014-03-24",16835.54,16835.54,16835.54,16835.54,4],["2014-03-25",16835.54,16835.54,16835.54,16835.54,0],["2014-03-26",16835.54,16835.54,16835.54,16835.54,0],["2014-03-27",16835.54,16835.54,16835.54,16835.54,0],["2014-03-28",16835.54,16835.54,16835.54,16835.54,0],["2014-03-31",16835.54,16835.54,16835.54,16835.54,0],["2014-04-01",16835.54,16835.54,16835.54,16835.54,0],["2014-04-02",16835.54,16835.54,16835.54,16835.54,0],["2014-04-03",16835.54,16835.54,16835.54,16835.54,0],["2014-04-04",16835.54,16835.54,16835.54,16835.54,0],["2014-04-07",16835.54,16835.54,16835.54,16835.54,0],["2014-04-08",16835.54,16835.54,16835.54,16835.54,500],["2014-04-10",16835.54,16835.54,16835.54,16835.54,0],["2014-04-11",16835.54,16835.54,16835.54,16835.54,0],["2014-04-14",16835.54,16835.54,16835.54,16835.54,0],["2014-04-15",16835.54,16835.54,16835.54,16835.54,0],["2014-04-16",16835.54,16835.54,16835.54,16835.54,0],["2014-04-17",16835.54,16835.54,16835.54,16835.54,0],["2014-04-18",16835.54,16835.54,16835.54,16835.54,0],["2014-04-21",16835.54,16835.54,16835.54,16835.54,0],["2014-04-22",16835.54,16835.54,16835.54,16835.54,0],["2014-04-23",16835.54,16835.54,16835.54,16835.54,0],["2014-04-24",16835.54,16835.54,16835.54,16835.54,0],["2014-04-25",16835.54,16835.54,16835.54,16835.54,0],["2014-04-28",16835.54,16835.54,16835.54,16835.54,0],["2014-04-29",16835.54,16835.54,16835.54,16835.54,0],["2014-05-05",16835.54,16835.54,16835.54,16835.54,0],["2014-05-06",16835.54,16835.54,16835.54,16835.54,0],["2014-05-07",16835.54,16835.54,16835.54,16835.54,0],["2014-05-08",16835.54,16835.54,16835.54,16835.54,0],["2014-05-09",16835.54,16835.54,16835.54,16835.54,0],["2014-05-12",16835.54,16835.54,16835.54,16835.54,0],["2014-05-13",16835.54,16835.54,16835.54,16835.54,0],["2014-05-14",16835.54,16835.54,16835.54,16835.54,0],["2014-05-15",16835.54,16835.54,16835.54,16835.54,0],["2014-05-16",16835.54,16835.54,16835.54,16835.54,0],["2014-05-19",16835.54,16835.54,16835.54,16835.54,0],["2014-05-20",16835.54,16835.54,16835.54,16835.54,0],["2014-05-21",16835.54,16835.54,16835.54,16835.54,0],["2014-05-22",16835.54,16835.54,16835.54,16835.54,0],["2014-05-23",16835.54,16835.54,16835.54,16835.54,0],["2014-05-26",16835.54,16835.54,16835.54,16835.54,0],["2014-05-27",16835.54,16835.54,16835.54,16835.54,0],["2014-05-28",16835.54,16835.54,16835.54,16835.54,0],["2014-05-29",16835.54,16835.54,16835.54,16835.54,0],["2014-05-30",16835.54,16835.54,16835.54,16835.54,0],["2014-06-02",16835.54,16835.54,16835.54,16835.54,0],["2014-06-03",16835.54,16835.54,16835.54,16835.54,0],["2014-06-04",16835.54,16835.54,16835.54,16835.54,0],["2014-06-05",16835.54,16835.54,16835.54,16835.54,0],["2014-06-06",16835.54,16835.54,16835.54,16835.54,0],["2014-06-09",16835.54,16835.54,16835.54,16835.54,0],["2014-06-10",16835.54,16835.54,16835.54,16835.54,0],["2014-06-11",16835.54,16835.54,16835.54,16835.54,0],["2014-06-12",16835.54,16835.54,16835.54,16835.54,0],["2014-06-13",16835.54,16835.54,16835.54,16835.54,100],["2014-06-16",16835.54,16835.54,16835.54,16835.54,0],["2014-06-17",16835.54,16835.54,16835.54,16835.54,100],["2014-06-18",16835.54,16835.54,16835.54,16835.54,0],["2014-06-19",16835.54,16835.54,16835.54,16835.54,0],["2014-06-20",16835.54,16835.54,16835.54,16835.54,0],["2014-06-23",16835.54,16835.54,16835.54,16835.54,0],["2014-06-24",16835.54,16835.54,16835.54,16835.54,0],["2014-06-25",16835.54,16835.54,16835.54,16835.54,0],["2014-06-26",16835.54,16835.54,16835.54,16835.54,0],["2014-06-27",16835.54,16835.54,16835.54,16835.54,0],["2014-06-30",16835.54,16835.54,16835.54,16835.54,100],["2014-07-01",17043.82,17043.82,17043.82,17043.82,200],["2014-07-02",17043.82,17043.82,17043.82,17043.82,800],["2014-07-03",17043.82,17043.82,17043.82,17043.82,0],["2014-07-04",16904.97,16904.97,16904.97,16904.97,100],["2014-07-07",16904.97,16904.97,16904.97,16904.97,0],["2014-07-08",16904.97,16904.97,16904.97,16904.97,0],["2014-07-09",16904.97,16904.97,16904.97,16904.97,0],["2014-07-10",16904.97,16904.97,16904.97,16904.97,0],["2014-07-11",16870.25,16870.25,16870.25,16870.25,100],["2014-07-14",16870.25,16870.25,16870.25,16870.25,0],["2014-07-15",16870.25,16870.25,16870.25,16870.25,0],["2014-07-16",16835.54,16835.54,16835.54,16835.54,200],["2014-07-17",16835.54,16835.54,16835.54,16835.54,0],["2014-07-18",16835.54,16835.54,16835.54,16835.54,400],["2014-07-21",18501.74,18501.74,18501.74,18501.74,100],["2014-07-22",18501.74,18501.74,18501.74,18501.74,0],["2014-07-23",18501.74,18501.74,18501.74,18501.74,0],["2014-07-24",18501.74,18501.74,18501.74,18501.74,0],["2014-07-25",19438.98,20306.79,19438.98,20306.79,200],["2014-07-28",19786.1,19786.1,19786.1,19786.1,200],["2014-07-29",19786.1,19786.1,19786.1,19786.1,0],["2014-07-30",20584.49,20584.49,20584.49,20584.49,100],["2014-07-31",20584.49,20584.49,20584.49,20584.49,0],["2014-08-01",20584.49,20584.49,20584.49,20584.49,0],["2014-08-04",19091.85,19091.85,19091.85,19091.85,200],["2014-08-05",21001.04,21001.04,21001.04,21001.04,110],["2014-08-06",22910.22,22910.22,22910.22,22910.22,100],["2014-08-07",21174.6,21174.6,21174.6,21174.6,200],["2014-08-08",23292.06,23292.06,23292.06,23292.06,100],["2014-08-11",23292.06,23292.06,23292.06,23292.06,0],["2014-08-12",25270.67,25270.67,25270.67,25270.67,100],["2014-08-13",25270.67,25270.67,25270.67,25270.67,0],["2014-08-14",25340.09,25340.09,25340.09,25340.09,100],["2014-08-15",25340.09,25340.09,25340.09,25340.09,40],["2014-08-18",25340.09,25340.09,25340.09,25340.09,0],["2014-08-19",25340.09,25340.09,25340.09,25340.09,0],["2014-08-20",22806.08,22806.08,22806.08,22806.08,100],["2014-08-21",22806.08,22806.08,22806.08,22806.08,0],["2014-08-22",25062.39,25062.39,25062.39,25062.39,100],["2014-08-25",25062.39,25062.39,25062.39,25062.39,0],["2014-08-26",22910.22,22910.22,22910.22,22910.22,100],["2014-08-27",22910.22,22910.22,22910.22,22910.22,0],["2014-08-28",22910.22,22910.22,22910.22,22910.22,200],["2014-08-29",22910.22,22910.22,22910.22,22910.22,0],["2014-09-03",22910.22,22910.22,22910.22,22910.22,0],["2014-09-04",22910.22,22910.22,22910.22,22910.22,0],["2014-09-05",22910.22,22910.22,22910.22,22910.22,0],["2014-09-08",22910.22,22910.22,22910.22,22910.22,0],["2014-09-09",22910.22,22910.22,22910.22,22910.22,0],["2014-09-10",22910.22,22910.22,22910.22,22910.22,0],["2014-09-11",22910.22,22910.22,22910.22,22910.22,0],["2014-09-12",22910.22,22910.22,22910.22,22910.22,0],["2014-09-15",22910.22,22910.22,22910.22,22910.22,0],["2014-09-16",22910.22,22910.22,22910.22,22910.22,0],["2014-09-17",22910.22,22910.22,22910.22,22910.22,0],["2014-09-18",22910.22,22910.22,22910.22,22910.22,0],["2014-09-19",22910.22,22910.22,22910.22,22910.22,0],["2014-09-22",22910.22,22910.22,22910.22,22910.22,0],["2014-09-23",22910.22,22910.22,22910.22,22910.22,0],["2014-09-24",22910.22,22910.22,22910.22,22910.22,0],["2014-09-25",22910.22,22910.22,22910.22,22910.22,0],["2014-09-26",25201.24,25201.24,25201.24,25201.24,100],["2014-09-29",25201.24,25201.24,25201.24,25201.24,0],["2014-09-30",25201.24,25201.24,25201.24,25201.24,0],["2014-10-01",25201.24,25201.24,25201.24,25201.24,0],["2014-10-02",22701.95,22701.95,22701.95,22701.95,400],["2014-10-03",22701.95,22701.95,22701.95,22701.95,0],["2014-10-06",20445.64,20445.64,20445.64,20445.64,100],["2014-10-07",20445.64,20445.64,20445.64,20445.64,0],["2014-10-08",20445.64,20445.64,20445.64,20445.64,0],["2014-10-09",22458.96,22458.96,22458.96,22458.96,100],["2014-10-10",22458.96,22458.96,22458.96,22458.96,0],["2014-10-13",22458.96,22458.96,22458.96,22458.96,0],["2014-10-14",22458.96,22458.96,22458.96,22458.96,0],["2014-10-15",22458.96,22458.96,22458.96,22458.96,0],["2014-10-16",22458.96,22458.96,22458.96,22458.96,0],["2014-10-17",22458.96,22458.96,22458.96,22458.96,0],["2014-10-20",22458.96,22458.96,22458.96,22458.96,0],["2014-10-21",22458.96,22458.96,22458.96,22458.96,0],["2014-10-22",22458.96,22458.96,22458.96,22458.96,0],["2014-10-23",22458.96,22458.96,22458.96,22458.96,40],["2014-10-24",22458.96,22458.96,22458.96,22458.96,0],["2014-10-27",22458.96,22458.96,22458.96,22458.96,0],["2014-10-28",22458.96,22458.96,22458.96,22458.96,0],["2014-10-29",22458.96,22458.96,22458.96,22458.96,0],["2014-10-30",22458.96,22458.96,22458.96,22458.96,0],["2014-10-31",24368.15,24368.15,24368.15,24368.15,100],["2014-11-03",24368.15,24368.15,24368.15,24368.15,0],["2014-11-04",24368.15,24368.15,24368.15,24368.15,0],["2014-11-05",24368.15,24368.15,24368.15,24368.15,0],["2014-11-06",24368.15,24368.15,24368.15,24368.15,0],["2014-11-07",24368.15,24368.15,24368.15,24368.15,0],["2014-11-10",22563.1,22563.1,22563.1,22563.1,100],["2014-11-11",22563.1,22563.1,22563.1,22563.1,0],["2014-11-12",22563.1,22563.1,22563.1,22563.1,0],["2014-11-13",22563.1,22563.1,22563.1,22563.1,0],["2014-11-14",22563.1,22563.1,22563.1,22563.1,0],["2014-11-17",21868.85,21868.85,21868.85,21868.85,200],["2014-11-18",21868.85,21868.85,21868.85,21868.85,0],["2014-11-19",21868.85,21868.85,21868.85,21868.85,0],["2014-11-20",21868.85,21868.85,21868.85,21868.85,0],["2014-11-21",21868.85,21868.85,21868.85,21868.85,0],["2014-11-24",21868.85,21868.85,21868.85,21868.85,0],["2014-11-25",21868.85,21868.85,21868.85,21868.85,0],["2014-11-26",21868.85,21868.85,21868.85,21868.85,0],["2014-11-27",21868.85,21868.85,21868.85,21868.85,0],["2014-11-28",21868.85,21868.85,21868.85,21868.85,0],["2014-12-01",21868.85,21868.85,21868.85,21868.85,0],["2014-12-02",23916.88,23916.88,23916.88,23916.88,100],["2014-12-03",23916.88,23916.88,23916.88,23916.88,0],["2014-12-04",23916.88,23916.88,23916.88,23916.88,0],["2014-12-05",23916.88,23916.88,23916.88,23916.88,0],["2014-12-08",23916.88,23916.88,23916.88,23916.88,0],["2014-12-09",23916.88,23916.88,23916.88,23916.88,0],["2014-12-10",23916.88,23916.88,23916.88,23916.88,0],["2014-12-11",23916.88,23916.88,23916.88,23916.88,0],["2014-12-12",23916.88,23916.88,23916.88,23916.88,0],["2014-12-15",23916.88,23916.88,23916.88,23916.88,0],["2014-12-16",23916.88,23916.88,23916.88,23916.88,0],["2014-12-17",23916.88,23916.88,23916.88,23916.88,0],["2014-12-18",23916.88,23916.88,23916.88,23916.88,0],["2014-12-19",23916.88,23916.88,23916.88,23916.88,0],["2014-12-22",23916.88,23916.88,23916.88,23916.88,0],["2014-12-23",23916.88,23916.88,23916.88,23916.88,0],["2014-12-24",23916.88,23916.88,23916.88,23916.88,0],["2014-12-25",21556.44,21556.44,21556.44,21556.44,100],["2014-12-26",22215.97,22215.97,22146.55,22146.55,1000],["2014-12-29",22146.55,22146.55,22146.55,22146.55,0],["2014-12-30",22146.55,22146.55,22146.55,22146.55,0],["2014-12-31",22146.55,22146.55,22146.55,22146.55,0],["2015-01-05",22146.55,22146.55,22146.55,22146.55,0],["2015-01-06",22146.55,22146.55,22146.55,22146.55,0],["2015-01-07",22146.55,22146.55,22146.55,22146.55,0],["2015-01-08",22146.55,22146.55,22146.55,22146.55,0],["2015-01-09",22146.55,22146.55,22146.55,22146.55,0],["2015-01-12",22146.55,22146.55,22146.55,22146.55,0],["2015-01-13",22146.55,22146.55,22146.55,22146.55,0],["2015-01-14",22146.55,22146.55,22146.55,22146.55,0],["2015-01-15",22146.55,22146.55,22146.55,22146.55,0],["2015-01-16",22146.55,22146.55,22146.55,22146.55,0],["2015-01-19",22146.55,22146.55,22146.55,22146.55,0],["2015-01-20",22146.55,22146.55,22146.55,22146.55,0],["2015-01-21",22146.55,22146.55,22146.55,22146.55,0],["2015-01-22",22146.55,22146.55,22146.55,22146.55,0],["2015-01-23",22146.55,22146.55,22146.55,22146.55,10],["2015-01-26",22146.55,22146.55,22146.55,22146.55,0],["2015-01-27",22146.55,22146.55,22146.55,22146.55,0],["2015-01-28",22146.55,22146.55,22146.55,22146.55,0],["2015-01-29",22146.55,22146.55,22146.55,22146.55,0],["2015-01-30",22146.55,22146.55,22146.55,22146.55,0],["2015-02-02",22146.55,22146.55,22146.55,22146.55,0],["2015-02-03",22146.55,22146.55,22146.55,22146.55,20],["2015-02-04",22146.55,22146.55,22146.55,22146.55,0],["2015-02-05",22146.55,22146.55,22146.55,22146.55,0],["2015-02-06",22146.55,22146.55,22146.55,22146.55,0],["2015-02-09",22146.55,22146.55,22146.55,22146.55,0],["2015-02-10",22146.55,22146.55,22146.55,22146.55,0],["2015-02-11",22146.55,22146.55,22146.55,22146.55,0],["2015-02-12",22146.55,22146.55,22146.55,22146.55,0],["2015-02-13",22146.55,22146.55,22146.55,22146.55,0],["2015-02-24",22146.55,22146.55,22146.55,22146.55,0],["2015-02-25",22146.55,22146.55,22146.55,22146.55,0],["2015-02-26",22146.55,22146.55,22146.55,22146.55,0],["2015-02-27",22146.55,22146.55,22146.55,22146.55,0],["2015-03-02",22146.55,22146.55,22146.55,22146.55,0],["2015-03-03",22146.55,22146.55,22146.55,22146.55,0],["2015-03-04",22146.55,22146.55,22146.55,22146.55,0],["2015-03-05",22146.55,22146.55,22146.55,22146.55,0],["2015-03-06",22146.55,22146.55,22146.55,22146.55,0],["2015-03-09",22146.55,22146.55,22146.55,22146.55,0],["2015-03-10",22146.55,22146.55,22146.55,22146.55,0],["2015-03-11",22146.55,22146.55,22146.55,22146.55,0],["2015-03-12",20653.91,20653.91,20653.91,20653.91,100],["2015-03-13",20653.91,20653.91,20653.91,20653.91,0],["2015-03-16",20480.35,20480.35,20480.35,20480.35,100],["2015-03-17",20480.35,20480.35,20480.35,20480.35,0],["2015-03-18",20480.35,20480.35,20480.35,20480.35,0],["2015-03-19",20480.35,20480.35,20480.35,20480.35,0],["2015-03-20",20480.35,20480.35,20480.35,20480.35,4],["2015-03-23",20480.35,20480.35,20480.35,20480.35,0],["2015-03-24",20480.35,20480.35,20480.35,20480.35,0],["2015-03-25",20480.35,20480.35,20480.35,20480.35,3],["2015-03-26",20480.35,20480.35,20480.35,20480.35,0],["2015-03-27",20480.35,20480.35,20480.35,20480.35,0],["2015-03-30",20480.35,20480.35,20480.35,20480.35,0],["2015-03-31",20480.35,20480.35,20480.35,20480.35,0],["2015-04-01",20480.35,20480.35,20480.35,20480.35,0],["2015-04-02",20480.35,20480.35,20480.35,20480.35,0],["2015-04-03",20480.35,20480.35,20480.35,20480.35,0],["2015-04-06",20480.35,20480.35,20480.35,20480.35,0],["2015-04-07",20480.35,20480.35,20480.35,20480.35,0],["2015-04-08",20133.23,20133.23,20133.23,20133.23,100],["2015-04-09",20133.23,20133.23,20133.23,20133.23,0],["2015-04-10",20133.23,20133.23,20133.23,20133.23,0],["2015-04-13",20133.23,20133.23,20133.23,20133.23,0],["2015-04-14",20133.23,20133.23,20133.23,20133.23,0],["2015-04-15",20133.23,20133.23,20133.23,20133.23,0],["2015-04-16",20133.23,20133.23,20133.23,20133.23,0],["2015-04-17",20133.23,20133.23,20133.23,20133.23,0],["2015-04-20",20133.23,20133.23,20133.23,20133.23,0],["2015-04-21",20133.23,20133.23,20133.23,20133.23,0],["2015-04-22",20133.23,20133.23,20133.23,20133.23,0],["2015-04-23",20133.23,20133.23,20133.23,20133.23,0],["2015-04-24",20133.23,20133.23,20133.23,20133.23,0],["2015-04-27",20133.23,20133.23,20133.23,20133.23,0],["2015-05-04",20133.23,20133.23,20133.23,20133.23,0],["2015-05-05",20133.23,20133.23,20133.23,20133.23,0],["2015-05-06",20133.23,20133.23,20133.23,20133.23,0],["2015-05-07",20133.23,20133.23,20133.23,20133.23,0],["2015-05-08",20133.23,20133.23,20133.23,20133.23,70],["2015-05-11",20133.23,20133.23,20133.23,20133.23,170],["2015-05-12",20133.23,20133.23,20133.23,20133.23,0],["2015-05-13",20133.23,20133.23,20133.23,20133.23,0],["2015-05-14",20133.23,20133.23,20133.23,20133.23,0],["2015-05-15",20133.23,20133.23,20133.23,20133.23,0],["2015-05-18",20133.23,20133.23,20133.23,20133.23,0],["2015-05-19",20133.23,20133.23,20133.23,20133.23,20],["2015-05-20",18119.9,18119.9,18119.9,18119.9,400],["2015-05-21",18119.9,18119.9,18119.9,18119.9,0],["2015-05-22",18119.9,18119.9,18119.9,18119.9,0],["2015-05-25",16314.86,16314.86,16314.86,16314.86,800],["2015-05-26",16314.86,16314.86,16314.86,16314.86,0],["2015-05-27",16314.86,16314.86,16314.86,16314.86,0],["2015-05-28",16314.86,16314.86,16314.86,16314.86,0],["2015-05-29",16314.86,16314.86,16314.86,16314.86,0],["2015-06-01",16314.86,16314.86,16314.86,16314.86,0],["2015-06-02",16314.86,16314.86,16314.86,16314.86,0],["2015-06-03",16314.86,16314.86,16314.86,16314.86,0],["2015-06-04",16314.86,16314.86,16314.86,16314.86,0],["2015-06-05",16314.86,16314.86,16314.86,16314.86,0],["2015-06-08",14683.37,14683.37,14683.37,14683.37,100],["2015-06-09",14683.37,14683.37,14683.37,14683.37,0],["2015-06-10",16141.29,16141.29,16141.29,16141.29,100],["2015-06-11",15273.48,15273.48,15273.48,15273.48,100],["2015-06-12",15273.48,15273.48,15273.48,15273.48,0],["2015-06-15",15273.48,15273.48,15273.48,15273.48,0],["2015-06-16",15273.48,15273.48,15273.48,15273.48,0],["2015-06-17",15273.48,15273.48,15273.48,15273.48,0],["2015-06-18",15273.48,15273.48,15273.48,15273.48,0],["2015-06-19",15273.48,15273.48,15273.48,15273.48,0],["2015-06-22",15273.48,15273.48,15273.48,15273.48,0],["2015-06-23",15273.48,15273.48,15273.48,15273.48,0],["2015-06-24",15273.48,15273.48,15273.48,15273.48,0],["2015-06-25",15273.48,15273.48,15273.48,15273.48,0],["2015-06-26",15273.48,15273.48,15273.48,15273.48,100],["2015-06-29",16314.86,16314.86,16314.86,16314.86,100],["2015-06-30",16314.86,16314.86,16314.86,16314.86,0],["2015-07-01",16314.86,16314.86,16314.86,16314.86,0],["2015-07-02",17946.34,17946.34,17946.34,17946.34,100],["2015-07-03",17946.34,17946.34,17946.34,17946.34,0],["2015-07-06",16210.72,16210.72,16210.72,16210.72,100],["2015-07-07",14648.66,14648.66,14648.66,14648.66,100],["2015-07-08",15967.73,15967.73,14683.37,14683.37,200],["2015-07-09",14683.37,14683.37,14683.37,14683.37,0],["2015-07-10",15863.59,15863.59,15863.59,15863.59,100],["2015-07-13",15863.59,15863.59,15863.59,15863.59,0],["2015-07-14",15863.59,15863.59,15863.59,15863.59,0],["2015-07-15",15863.59,15863.59,15863.59,15863.59,0],["2015-07-16",15863.59,15863.59,15863.59,15863.59,0],["2015-07-17",15863.59,15863.59,15863.59,15863.59,0],["2015-07-20",14405.67,14405.67,14405.67,14405.67,100],["2015-07-21",14440.38,14440.38,14440.38,14440.38,300],["2015-07-22",13017.17,15620.61,13017.17,15620.61,200],["2015-07-23",15620.61,15620.61,15620.61,15620.61,0],["2015-07-24",15620.61,15620.61,15620.61,15620.61,0],["2015-07-27",15620.61,15620.61,15620.61,15620.61,0],["2015-07-28",15620.61,15620.61,15620.61,15620.61,0],["2015-07-29",15620.61,15620.61,15620.61,15620.61,0],["2015-07-30",15620.61,15620.61,15620.61,15620.61,0],["2015-07-31",15620.61,15620.61,15620.61,15620.61,0],["2015-08-03",15620.61,15620.61,15620.61,15620.61,0],["2015-08-04",15620.61,15620.61,15620.61,15620.61,0],["2015-08-05",15620.61,15620.61,15620.61,15620.61,0],["2015-08-06",15620.61,15620.61,15620.61,15620.61,0],["2015-08-07",15620.61,15620.61,15620.61,15620.61,0],["2015-08-10",15620.61,15620.61,15620.61,15620.61,0],["2015-08-11",15620.61,15620.61,15620.61,15620.61,0],["2015-08-12",15620.61,15620.61,15620.61,15620.61,0],["2015-08-13",15620.61,15620.61,15620.61,15620.61,0],["2015-08-14",15620.61,15620.61,15620.61,15620.61,0],["2015-08-17",15620.61,15620.61,15620.61,15620.61,0],["2015-08-18",15620.61,15620.61,15620.61,15620.61,0],["2015-08-19",15620.61,15620.61,15620.61,15620.61,0],["2015-08-20",15620.61,15620.61,15620.61,15620.61,0],["2015-08-21",14232.11,14232.11,14232.11,14232.11,200],["2015-08-24",13190.73,13190.73,13190.73,13190.73,200],["2015-08-25",13190.73,13190.73,13190.73,13190.73,200],["2015-08-26",13190.73,13190.73,13190.73,13190.73,0],["2015-08-27",13190.73,13190.73,13190.73,13190.73,0],["2015-08-28",13711.42,13711.42,13711.42,13711.42,300],["2015-08-31",13884.98,14232.11,13884.98,14232.11,400],["2015-09-01",14232.11,14232.11,14232.11,14232.11,0],["2015-09-03",14232.11,14232.11,14232.11,14232.11,0],["2015-09-04",14232.11,14232.11,14232.11,14232.11,0],["2015-09-07",14232.11,14232.11,14232.11,14232.11,0],["2015-09-08",14232.11,14232.11,14232.11,14232.11,0],["2015-09-09",14232.11,14232.11,14232.11,14232.11,0],["2015-09-10",13537.86,13537.86,13537.86,13537.86,300],["2015-09-11",13537.86,13537.86,13537.86,13537.86,0],["2015-09-14",13537.86,13537.86,13537.86,13537.86,0],["2015-09-15",12843.61,12843.61,12843.61,12843.61,500],["2015-09-16",12843.61,12843.61,12843.61,12843.61,0],["2015-09-17",12843.61,12843.61,12843.61,12843.61,0],["2015-09-18",11663.39,11663.39,11663.39,11663.39,100],["2015-09-21",10760.86,10760.86,10760.86,10760.86,600],["2015-09-22",10413.74,10413.74,10413.74,10413.74,200],["2015-09-23",9372.36,9372.36,9372.36,9372.36,100],["2015-09-24",9372.36,9372.36,9372.36,9372.36,0],["2015-09-25",9372.36,9372.36,9372.36,9372.36,2500],["2015-09-28",9059.95,9059.95,9059.95,9059.95,100],["2015-09-29",9719.49,9719.49,9719.49,9719.49,200],["2015-09-30",10691.44,10691.44,10691.44,10691.44,100],["2015-10-01",10691.44,10691.44,10691.44,10691.44,0],["2015-10-02",9754.2,11732.81,9754.2,11732.81,200],["2015-10-05",10587.3,10587.3,10587.3,10587.3,300],["2015-10-06",9545.93,9545.93,9545.93,9545.93,900],["2015-10-07",10413.74,10413.74,10413.74,10413.74,100],["2015-10-08",10413.74,10413.74,10413.74,10413.74,300],["2015-10-09",9407.08,9407.08,9407.08,9407.08,100],["2015-10-12",9059.95,9059.95,9059.95,9059.95,100],["2015-10-13",9823.63,9823.63,9823.63,9823.63,100],["2015-10-14",10726.15,10726.15,10726.15,10726.15,100],["2015-10-15",9684.78,10760.86,9684.78,10760.86,300],["2015-10-16",10760.86,10760.86,10760.86,10760.86,0],["2015-10-19",10413.74,10413.74,10413.74,10413.74,600],["2015-10-20",10413.74,10413.74,10413.74,10413.74,0],["2015-10-21",10413.74,10413.74,10413.74,10413.74,0],["2015-10-22",10413.74,10413.74,10413.74,10413.74,0],["2015-10-23",10413.74,10413.74,10413.74,10413.74,0],["2015-10-26",10413.74,10413.74,10413.74,10413.74,0],["2015-10-27",10413.74,10413.74,10413.74,10413.74,0],["2015-10-28",10413.74,10413.74,10413.74,10413.74,0],["2015-10-29",10413.74,10413.74,10413.74,10413.74,0],["2015-10-30",10413.74,10413.74,10413.74,10413.74,0],["2015-11-02",10413.74,10413.74,10413.74,10413.74,0],["2015-11-03",10413.74,10413.74,10413.74,10413.74,0],["2015-11-04",10413.74,10413.74,10413.74,10413.74,0],["2015-11-05",10413.74,10413.74,10413.74,10413.74,0],["2015-11-06",10413.74,10413.74,10413.74,10413.74,0],["2015-11-09",10413.74,10413.74,10413.74,10413.74,0],["2015-11-10",9407.08,9407.08,9407.08,9407.08,200],["2015-11-11",10344.31,10344.31,10344.31,10344.31,200],["2015-11-12",11350.97,11350.97,11350.97,11350.97,400],["2015-11-13",11350.97,11350.97,11350.97,11350.97,0],["2015-11-16",12461.77,12461.77,12461.77,12461.77,500],["2015-11-17",13676.71,13676.71,13676.71,13676.71,800],["2015-11-18",14579.23,14926.36,14579.23,14926.36,1100],["2015-11-19",13433.72,13433.72,13433.72,13433.72,300],["2015-11-20",13433.72,13433.72,13433.72,13433.72,0],["2015-11-23",13815.56,13815.56,13815.56,13815.56,300],["2015-11-24",13815.56,13815.56,13815.56,13815.56,0],["2015-11-25",13815.56,13815.56,13815.56,13815.56,0],["2015-11-26",13815.56,13884.98,13815.56,13884.98,1300],["2015-11-27",13884.98,14579.23,13884.98,14579.23,300],["2015-11-30",15967.73,15967.73,15967.73,15967.73,200],["2015-12-01",14370.96,17495.08,14370.96,14370.96,400],["2015-12-02",15794.17,15794.17,15794.17,15794.17,160],["2015-12-03",15794.17,17356.23,14336.25,14336.25,600],["2015-12-04",14336.25,14336.25,14336.25,14336.25,0],["2015-12-07",12947.75,12947.75,12947.75,12947.75,100],["2015-12-08",11663.39,11663.39,11663.39,11663.39,100],["2015-12-09",12808.9,12808.9,12808.9,12808.9,100],["2015-12-10",14058.55,14058.55,14058.55,14058.55,100],["2015-12-11",15447.04,15447.04,15169.34,15412.33,1000],["2015-12-14",16939.68,16939.68,16939.68,16939.68,100],["2015-12-15",16939.68,18605.88,15308.19,15308.19,1466980],["2015-12-16",13919.7,13919.7,13919.7,13919.7,100],["2015-12-17",12531.2,12531.2,12531.2,12531.2,100],["2015-12-18",11316.26,11316.26,11316.26,11316.26,184860],["2015-12-21",11316.26,11316.26,11316.26,11316.26,0],["2015-12-22",11316.26,11316.26,11316.26,11316.26,0],["2015-12-23",11316.26,11316.26,11316.26,11316.26,0],["2015-12-24",10274.89,10274.89,10274.89,10274.89,100],["2015-12-25",9754.2,9754.2,9754.2,9754.2,101],["2015-12-28",9754.2,9754.2,9754.2,9754.2,0],["2015-12-29",9754.2,9754.2,9754.2,9754.2,184760],["2015-12-30",8886.39,8886.39,8886.39,8886.39,100],["2015-12-31",8886.39,8886.39,8886.39,8886.39,0],["2016-01-04",8886.39,8886.39,8886.39,8886.39,0],["2016-01-05",8886.39,8886.39,8886.39,8886.39,0],["2016-01-06",8018.58,8018.58,8018.58,8018.58,100],["2016-01-07",8018.58,8018.58,8018.58,8018.58,0],["2016-01-08",7289.62,7289.62,7289.62,7289.62,100],["2016-01-11",7289.62,7289.62,7289.62,7289.62,0],["2016-01-12",7289.62,7289.62,7289.62,7289.62,0],["2016-01-13",7289.62,7289.62,7289.62,7289.62,0],["2016-01-14",7289.62,7289.62,7289.62,7289.62,0],["2016-01-15",6595.37,6595.37,6595.37,6595.37,100],["2016-01-18",6005.26,6005.26,6005.26,6005.26,100],["2016-01-19",5588.71,5588.71,5588.71,5588.71,100],["2016-01-20",5415.14,5415.14,5415.14,5415.14,100],["2016-01-21",5415.14,5415.14,5415.14,5415.14,0],["2016-01-22",5415.14,5415.14,5415.14,5415.14,300],["2016-01-25",5415.14,5415.14,5415.14,5415.14,0],["2016-01-26",5415.14,5415.14,5415.14,5415.14,0],["2016-01-27",5415.14,5415.14,5415.14,5415.14,0],["2016-01-28",5415.14,5415.14,5415.14,5415.14,0],["2016-01-29",5415.14,5415.14,5415.14,5415.14,0],["2016-02-01",5415.14,5415.14,5415.14,5415.14,0],["2016-02-02",5935.83,5935.83,5935.83,5935.83,1020],["2016-02-03",6525.94,6525.94,6525.94,6525.94,100],["2016-02-04",6525.94,6525.94,6525.94,6525.94,0],["2016-02-05",7150.77,7150.77,7150.77,7150.77,100],["2016-02-15",7845.02,7845.02,7845.02,7845.02,100],["2016-02-16",8608.69,8608.69,7081.34,8608.69,900],["2016-02-17",9441.79,9441.79,9441.79,9441.79,100],["2016-02-18",8504.55,10379.02,8504.55,8678.11,400],["2016-02-19",8678.11,8678.11,8678.11,8678.11,0],["2016-02-22",8678.11,8678.11,8678.11,8678.11,0],["2016-02-23",8018.58,8678.11,8018.58,8678.11,210],["2016-02-24",9545.93,9545.93,8018.58,8018.58,200],["2016-02-25",7359.04,7359.04,7359.04,7359.04,100],["2016-02-26",7150.77,7636.74,7150.77,7636.74,210],["2016-02-29",8400.41,8400.41,7671.45,7671.45,200],["2016-03-01",7706.17,7706.17,6907.78,6907.78,200],["2016-03-02",6907.78,6907.78,6907.78,6907.78,0],["2016-03-03",6907.78,6907.78,6907.78,6907.78,0],["2016-03-04",6907.78,6907.78,6907.78,6907.78,0],["2016-03-07",6907.78,6907.78,6907.78,6907.78,0],["2016-03-08",6907.78,6907.78,6907.78,6907.78,0],["2016-03-09",6907.78,6907.78,6907.78,6907.78,0],["2016-03-10",6630.08,6630.08,6630.08,6630.08,100],["2016-03-11",6630.08,6630.08,6630.08,6630.08,0],["2016-03-14",6630.08,6630.08,6630.08,6630.08,0],["2016-03-15",6630.08,6630.08,6630.08,6630.08,0],["2016-03-16",6630.08,6630.08,6630.08,6630.08,0],["2016-03-17",6630.08,6630.08,6630.08,6630.08,10],["2016-03-18",6630.08,6630.08,6630.08,6630.08,0],["2016-03-21",7289.62,7289.62,7289.62,7289.62,200],["2016-03-22",7289.62,7289.62,7289.62,7289.62,3],["2016-03-23",7324.33,8018.58,6560.65,8018.58,500],["2016-03-24",8018.58,8018.58,8018.58,8018.58,0],["2016-03-25",8018.58,8018.58,8018.58,8018.58,0],["2016-03-28",8018.58,8018.58,8018.58,8018.58,0],["2016-03-29",7810.3,7810.3,7810.3,7810.3,100],["2016-03-30",7810.3,7810.3,7810.3,7810.3,0],["2016-03-31",8018.58,8018.58,8018.58,8018.58,100],["2016-04-01",8018.58,8018.58,8018.58,8018.58,100],["2016-04-04",8053.29,8053.29,8053.29,8053.29,100],["2016-04-05",8504.55,8504.55,8504.55,8504.55,100],["2016-04-06",8504.55,8504.55,8504.55,8504.55,0],["2016-04-07",8504.55,8504.55,8504.55,8504.55,0],["2016-04-08",7671.45,9337.65,7671.45,9337.65,300],["2016-04-11",8573.98,8573.98,8573.98,8573.98,100],["2016-04-12",8678.11,8678.11,8678.11,8678.11,100],["2016-04-13",8851.68,8851.68,8851.68,8851.68,100],["2016-04-14",8851.68,8851.68,8851.68,8851.68,0],["2016-04-15",8851.68,8851.68,8851.68,8851.68,0],["2016-04-19",8851.68,8851.68,8851.68,8851.68,0],["2016-04-20",8851.68,8851.68,8851.68,8851.68,100],["2016-04-21",8851.68,8851.68,8851.68,8851.68,0],["2016-04-22",9719.49,9719.49,9719.49,9719.49,100],["2016-04-25",8851.68,8851.68,8851.68,8851.68,400],["2016-04-26",9198.8,9198.8,9164.09,9164.09,500],["2016-04-27",9164.09,9164.09,9164.09,9164.09,0],["2016-04-28",9407.08,9407.08,9407.08,9407.08,100],["2016-04-29",9407.08,9407.08,9407.08,9407.08,0],["2016-05-04",8678.11,8678.11,8678.11,8678.11,100],["2016-05-05",8678.11,8678.11,8678.11,8678.11,0],["2016-05-06",8678.11,8678.11,8678.11,8678.11,0],["2016-05-09",8678.11,8678.11,8678.11,8678.11,0],["2016-05-10",7810.3,7810.3,7810.3,7810.3,300],["2016-05-11",7810.3,7810.3,7810.3,7810.3,0],["2016-05-12",7810.3,7810.3,7810.3,7810.3,0],["2016-05-13",7185.48,7185.48,7185.48,7185.48,100],["2016-05-16",7185.48,7185.48,7185.48,7185.48,0],["2016-05-17",7254.9,7254.9,6664.79,6664.79,500],["2016-05-18",6144.11,6144.11,6144.11,6144.11,200],["2016-05-19",6039.97,6039.97,6039.97,6039.97,100],["2016-05-20",6039.97,6039.97,6039.97,6039.97,0],["2016-05-23",6630.08,6630.08,6630.08,6630.08,100],["2016-05-24",6630.08,6630.08,6630.08,6630.08,0],["2016-05-25",7289.62,7289.62,7289.62,7289.62,200],["2016-05-26",7289.62,7289.62,7289.62,7289.62,0],["2016-05-27",7289.62,7289.62,7289.62,7289.62,0],["2016-05-30",7289.62,7289.62,7289.62,7289.62,0],["2016-05-31",7289.62,7289.62,7289.62,7289.62,0],["2016-06-01",7289.62,7289.62,7289.62,7289.62,0],["2016-06-02",8000.8,8000.8,8000.8,8000.8,300],["2016-06-03",8000.8,8000.8,8000.8,8000.8,0],["2016-06-06",8000.8,8000.8,8000.8,8000.8,0],["2016-06-07",8000.8,8000.8,8000.8,8000.8,0],["2016-06-08",8783.1,8783.1,8783.1,8783.1,100],["2016-06-09",8783.1,8783.1,8783.1,8783.1,0],["2016-06-10",8783.1,8783.1,8783.1,8783.1,0],["2016-06-13",8783.1,8783.1,8783.1,8783.1,0],["2016-06-14",8783.1,8783.1,8783.1,8783.1,0],["2016-06-15",8783.1,8783.1,8783.1,8783.1,0],["2016-06-16",8783.1,8783.1,8783.1,8783.1,0],["2016-06-17",8783.1,8783.1,8783.1,8783.1,0],["2016-06-20",8783.1,8783.1,8783.1,8783.1,10],["2016-06-21",8534.18,8534.18,8534.18,8534.18,110],["2016-06-22",8178.59,8178.59,8178.59,8178.59,1000],["2016-06-23",7823.0,7823.0,7823.0,7823.0,500],["2016-06-24",7823.0,7823.0,7823.0,7823.0,0],["2016-06-27",8178.59,8178.59,8178.59,8178.59,505],["2016-06-28",8534.18,8534.18,8534.18,8534.18,100],["2016-06-29",8534.18,8534.18,8534.18,8534.18,0],["2016-06-30",8534.18,8534.18,8534.18,8534.18,0],["2016-07-01",8534.18,8534.18,8534.18,8534.18,0],["2016-07-04",8534.18,8534.18,8534.18,8534.18,0],["2016-07-05",8534.18,8534.18,8534.18,8534.18,0],["2016-07-06",8534.18,8534.18,8534.18,8534.18,0],["2016-07-07",7858.56,7858.56,7823.0,7823.0,800],["2016-07-08",7823.0,7823.0,7823.0,7823.0,0],["2016-07-11",8605.3,8605.3,7823.0,7823.0,500],["2016-07-12",8534.18,8534.18,8534.18,8534.18,100],["2016-07-13",8534.18,8534.18,8534.18,8534.18,100],["2016-07-14",8960.89,8960.89,8960.89,8960.89,100],["2016-07-15",8960.89,8960.89,8960.89,8960.89,0],["2016-07-18",8960.89,8960.89,8960.89,8960.89,0],["2016-07-19",8071.92,8071.92,8071.92,8071.92,100],["2016-07-20",8178.59,8178.59,8178.59,8178.59,100],["2016-07-21",8178.59,8178.59,8178.59,8178.59,0],["2016-07-22",7823.0,7823.0,7823.0,7823.0,100],["2016-07-25",7823.0,7823.0,7823.0,7823.0,0],["2016-07-26",7823.0,7823.0,7823.0,7823.0,0],["2016-07-27",7823.0,7823.0,7823.0,7823.0,0],["2016-07-28",7823.0,7823.0,7823.0,7823.0,0],["2016-07-29",7823.0,7823.0,7823.0,7823.0,0],["2016-08-01",7823.0,7823.0,7823.0,7823.0,0],["2016-08-02",7823.0,7823.0,7823.0,7823.0,0],["2016-08-03",7823.0,7823.0,7823.0,7823.0,0],["2016-08-04",8605.3,8605.3,8605.3,8605.3,100],["2016-08-05",8605.3,8605.3,8605.3,8605.3,0],["2016-08-08",8605.3,8605.3,8605.3,8605.3,0],["2016-08-09",8605.3,8605.3,8605.3,8605.3,0],["2016-08-10",8605.3,8605.3,8605.3,8605.3,0],["2016-08-11",8605.3,8605.3,8605.3,8605.3,0],["2016-08-12",8605.3,8605.3,8605.3,8605.3,0],["2016-08-15",8605.3,8605.3,8605.3,8605.3,0],["2016-08-16",8605.3,8605.3,8605.3,8605.3,0],["2016-08-17",8605.3,8605.3,8605.3,8605.3,0],["2016-08-18",8605.3,8605.3,8605.3,8605.3,0],["2016-08-19",8605.3,8605.3,8605.3,8605.3,0],["2016-08-22",8605.3,8605.3,8605.3,8605.3,0],["2016-08-23",8605.3,8605.3,8605.3,8605.3,0],["2016-08-24",8605.3,8605.3,8605.3,8605.3,0],["2016-08-25",8605.3,8605.3,8605.3,8605.3,0],["2016-08-26",8605.3,8605.3,8605.3,8605.3,0],["2016-08-29",8178.59,8178.59,8178.59,8178.59,1000],["2016-08-30",8889.78,8889.78,8889.78,8889.78,300],["2016-08-31",8000.8,8000.8,8000.8,8000.8,100],["2016-09-01",8000.8,8000.8,8000.8,8000.8,0],["2016-09-05",8000.8,8000.8,8000.8,8000.8,0],["2016-09-06",8000.8,8000.8,8000.8,8000.8,0],["2016-09-07",8000.8,8000.8,8000.8,8000.8,0],["2016-09-08",8000.8,8000.8,8000.8,8000.8,0],["2016-09-09",8783.1,8783.1,8783.1,8783.1,2000],["2016-09-12",9636.52,9636.52,9636.52,9636.52,1135],["2016-09-13",10561.05,10561.05,10561.05,10561.05,200],["2016-09-14",11556.71,11592.27,9600.96,9600.96,2000],["2016-09-15",8925.33,10561.05,8925.33,10561.05,700],["2016-09-16",9600.96,11592.27,9600.96,11592.27,3400],["2016-09-19",12659.04,12730.16,11627.83,12730.16,1000],["2016-09-20",13868.05,13868.05,13868.05,13868.05,12100],["2016-09-21",14188.08,14934.82,14188.08,14579.23,58300],["2016-09-22",15042.07,15890.59,15042.07,15890.59,200],["2016-09-23",17356.23,17356.23,17356.23,17356.23,100],["2016-09-26",18976.14,18976.14,18976.14,18976.14,100],["2016-09-27",20827.47,20827.47,20827.47,20827.47,1400],["2016-09-28",22293.11,22293.11,22293.11,22293.11,100],["2016-09-29",24375.86,24375.86,20133.23,21907.42,900],["2016-09-30",21598.86,21598.86,21598.86,21598.86,300],["2016-10-03",21598.86,23604.47,21598.86,23604.47,400],["2016-10-04",25841.5,25918.64,21598.86,25918.64,1600],["2016-10-05",28387.08,28387.08,28387.08,28387.08,100],["2016-10-06",30778.38,30778.38,30778.38,30778.38,200],["2016-10-07",28387.08,28387.08,28387.08,28387.08,100],["2016-10-10",25610.08,31009.8,25610.08,31009.8,400],["2016-10-11",31009.8,31009.8,31009.8,31009.8,0],["2016-10-12",33941.07,33941.07,33941.07,33941.07,100],["2016-10-13",30546.96,33401.1,30546.96,33401.1,200],["2016-10-14",33401.1,33401.1,33401.1,33401.1,0],["2016-10-17",30084.13,30084.13,30084.13,30084.13,200],["2016-10-18",30084.13,30084.13,30084.13,30084.13,0],["2016-10-19",30084.13,30084.13,30084.13,30084.13,0],["2016-10-20",27075.72,27075.72,27075.72,27075.72,520],["2016-10-21",29698.44,29698.44,29698.44,29698.44,100],["2016-10-24",29698.44,29698.44,29698.44,29698.44,0],["2016-10-25",29698.44,29698.44,29698.44,29698.44,0],["2016-10-26",26767.16,32552.57,26767.16,26767.16,640],["2016-10-27",26767.16,26767.16,26767.16,26767.16,0],["2016-10-28",26998.58,26998.58,26998.58,26998.58,100],["2016-10-31",24298.72,24298.72,24298.72,24298.72,200],["2016-11-01",23141.64,26612.88,21984.56,26612.88,600],["2016-11-02",26612.88,26612.88,26612.88,26612.88,0],["2016-11-03",29158.46,29158.46,29158.46,29158.46,100],["2016-11-04",31549.77,31549.77,31549.77,31549.77,100],["2016-11-07",31549.77,31549.77,31549.77,31549.77,0],["2016-11-08",31549.77,31549.77,31549.77,31549.77,0],["2016-11-09",31549.77,31549.77,31549.77,31549.77,0],["2016-11-10",31472.63,31472.63,31472.63,31472.63,100],["2016-11-11",31472.63,31472.63,31472.63,31472.63,0],["2016-11-14",31472.63,31472.63,31472.63,31472.63,0],["2016-11-15",31472.63,31472.63,31472.63,31472.63,0],["2016-11-16",31472.63,31472.63,31472.63,31472.63,0],["2016-11-17",31472.63,31472.63,31472.63,31472.63,0],["2016-11-18",31472.63,31472.63,31472.63,31472.63,0],["2016-11-21",31472.63,31472.63,31472.63,31472.63,0],["2016-11-22",28387.08,28387.08,28387.08,28387.08,100],["2016-11-23",28387.08,28387.08,28387.08,28387.08,0],["2016-11-24",28387.08,28387.08,28387.08,28387.08,0],["2016-11-25",25610.08,26921.44,25610.08,26921.44,200],["2016-11-28",26921.44,26921.44,26921.44,26921.44,0],["2016-11-29",24684.41,24684.41,24298.72,24298.72,300],["2016-11-30",24298.72,24298.72,24298.72,24298.72,0],["2016-12-01",21907.42,21907.42,21907.42,21907.42,200],["2016-12-02",19824.67,23141.64,19824.67,23141.64,300],["2016-12-05",20827.47,20827.47,20827.47,20827.47,100],["2016-12-06",18744.73,18976.14,18744.73,18976.14,300],["2016-12-07",17124.81,19207.56,17124.81,18976.14,800],["2016-12-08",19978.95,19978.95,19978.95,19978.95,100],["2016-12-09",19901.81,19901.81,19901.81,19901.81,100],["2016-12-12",17973.34,17973.34,17973.34,17973.34,100],["2016-12-13",16276.29,16276.29,16276.29,16276.29,100],["2016-12-14",16276.29,16276.29,16276.29,16276.29,0],["2016-12-15",16276.29,16276.29,16276.29,16276.29,0],["2016-12-16",14656.37,14733.51,14656.37,14656.37,1100],["2016-12-19",13499.29,13499.29,13499.29,13499.29,500],["2016-12-20",12342.21,14579.23,12187.93,14579.23,700],["2016-12-21",15427.76,15427.76,15427.76,15427.76,100],["2016-12-22",14116.4,16661.98,14116.4,16661.98,200],["2016-12-23",15427.76,18050.48,15427.76,18050.48,400],["2016-12-26",17896.2,17896.2,17896.2,17896.2,200],["2016-12-27",16122.01,16122.01,16122.01,16122.01,100],["2016-12-28",16122.01,16122.01,16122.01,16122.01,0],["2016-12-29",17510.51,17510.51,17510.51,17510.51,100],["2016-12-30",17510.51,17510.51,17510.51,17510.51,0],["2017-01-03",15813.45,15813.45,15813.45,15813.45,200],["2017-01-04",15813.45,17201.95,15813.45,17201.95,342],["2017-01-05",17201.95,17201.95,17201.95,17201.95,2],["2017-01-06",17201.95,17201.95,17201.95,17201.95,0],["2017-01-09",17201.95,17201.95,17201.95,17201.95,0],["2017-01-10",15504.9,15504.9,15504.9,15504.9,200],["2017-01-11",15504.9,15504.9,15504.9,15504.9,0],["2017-01-12",15504.9,15504.9,15504.9,15504.9,0],["2017-01-13",15504.9,15504.9,15504.9,15504.9,0],["2017-01-16",14116.4,14116.4,14116.4,14116.4,100],["2017-01-17",13113.6,13113.6,13113.6,13113.6,100],["2017-01-18",13113.6,13113.6,11802.24,11802.24,3500],["2017-01-19",10722.29,11493.68,10645.15,11493.68,1400],["2017-01-20",10799.43,12419.35,10799.43,12419.35,2100],["2017-01-23",11416.54,11416.54,11262.26,11262.26,300],["2017-01-24",11262.26,11262.26,11262.26,11262.26,150],["2017-01-25",10413.74,10413.74,10182.32,10182.32,800],["2017-02-02",11107.99,11107.99,11107.99,11107.99,100],["2017-02-03",12187.93,12187.93,10028.04,10028.04,400],["2017-02-06",10953.71,11030.85,10028.04,11030.85,1000],["2017-02-07",11570.82,11956.51,11570.82,11956.51,450],["2017-02-08",11956.51,11956.51,11956.51,11956.51,500],["2017-02-09",11956.51,11956.51,11956.51,11956.51,100],["2017-02-10",11570.82,11570.82,11185.13,11185.13,1000],["2017-02-13",10413.74,10413.74,10413.74,10413.74,100],["2017-02-14",10413.74,10413.74,10413.74,10413.74,0],["2017-02-15",11416.54,11416.54,11416.54,11416.54,100],["2017-02-16",11570.82,11570.82,11570.82,11570.82,100],["2017-02-17",11647.96,12727.9,11647.96,12727.9,1500],["2017-02-20",12727.9,13499.29,12342.21,13499.29,1200],["2017-02-21",12342.21,14270.68,12342.21,14270.68,600],["2017-02-22",14270.68,14270.68,14270.68,14270.68,100],["2017-02-23",15350.62,15350.62,15350.62,15350.62,110],["2017-02-24",15350.62,15350.62,15350.62,15350.62,0],["2017-02-27",15119.2,15196.34,13884.98,15196.34,800],["2017-02-28",13884.98,15042.07,13730.71,13730.71,310],["2017-03-01",13730.71,13730.71,13730.71,13730.71,100],["2017-03-02",13730.71,13730.71,13730.71,13730.71,2],["2017-03-03",13652.69,13652.69,13652.69,13652.69,100],["2017-03-06",14822.92,14822.92,14822.92,14822.92,100],["2017-03-07",14822.92,14822.92,14822.92,14822.92,4500],["2017-03-08",13418.64,15447.04,13418.64,13496.66,300],["2017-03-09",12716.51,12716.51,12716.51,12716.51,100],["2017-03-10",12794.52,12794.52,12794.52,12794.52,200],["2017-03-13",12716.51,14042.77,11702.31,11702.31,300],["2017-03-14",12872.54,12872.54,12482.46,12482.46,200],["2017-03-15",12872.54,12872.54,12872.54,12872.54,100],["2017-03-16",12482.46,12482.46,12482.46,12482.46,100],["2017-03-17",13652.69,13652.69,13652.69,13652.69,115],["2017-03-20",13652.69,13652.69,13652.69,13652.69,0],["2017-03-21",14822.92,14978.95,14822.92,14978.95,3100],["2017-03-22",16383.23,16383.23,16383.23,16383.23,200],["2017-03-23",17943.54,18021.55,17943.54,17943.54,2495],["2017-03-24",19503.84,19737.89,19503.84,19737.89,1000],["2017-03-27",19503.84,21220.18,19503.84,21064.15,2600],["2017-03-28",20284.0,21064.15,20284.0,21064.15,2200],["2017-03-29",21064.15,21064.15,21064.15,21064.15,200],["2017-03-30",21064.15,21064.15,21064.15,21064.15,1060],["2017-03-31",22624.46,23014.53,22624.46,23014.53,200],["2017-04-03",23014.53,23014.53,23014.53,23014.53,0],["2017-04-04",23014.53,23014.53,23014.53,23014.53,10],["2017-04-05",22936.52,24184.77,22936.52,24184.77,400],["2017-04-07",24184.77,24184.77,24184.77,24184.77,0],["2017-04-10",24184.77,24184.77,24184.77,24184.77,139],["2017-04-11",23404.61,26135.15,23404.61,26135.15,1600],["2017-04-12",26135.15,28631.64,23560.64,27305.38,1100],["2017-04-13",28865.69,28865.69,28865.69,28865.69,110],["2017-04-14",28865.69,28865.69,28865.69,28865.69,0],["2017-04-17",28865.69,28865.69,28865.69,28865.69,0],["2017-04-18",28865.69,28865.69,28865.69,28865.69,100],["2017-04-19",28865.69,28865.69,28865.69,28865.69,0],["2017-04-20",28865.69,28865.69,28865.69,28865.69,0],["2017-04-21",28865.69,28865.69,28865.69,28865.69,0],["2017-04-24",28865.69,28865.69,28865.69,28865.69,0],["2017-04-25",28865.69,28865.69,28865.69,28865.69,0],["2017-04-26",28865.69,28865.69,28865.69,28865.69,0],["2017-04-27",28865.69,28865.69,28865.69,28865.69,0],["2017-04-28",28865.69,28865.69,28865.69,28865.69,0],["2017-05-03",28865.69,28865.69,28865.69,28865.69,0],["2017-05-04",27149.35,27149.35,27149.35,27149.35,100],["2017-05-05",25745.07,27305.38,25745.07,27305.38,200],["2017-05-08",25745.07,26525.23,25745.07,26525.23,1000],["2017-05-09",26525.23,26525.23,26525.23,26525.23,0],["2017-05-10",26525.23,26525.23,26525.23,26525.23,0],["2017-05-11",23950.72,23950.72,23950.72,23950.72,100],["2017-05-12",21688.27,21688.27,21688.27,21688.27,400],["2017-05-15",19581.86,21688.27,19581.86,21688.27,3200],["2017-05-16",21844.3,23404.61,19659.87,19659.87,1316],["2017-05-17",17943.54,17943.54,17943.54,17943.54,100],["2017-05-18",19659.87,19659.87,17241.4,17241.4,200],["2017-05-19",15759.11,15759.11,15759.11,15759.11,100],["2017-05-22",15759.11,15759.11,15759.11,15759.11,10],["2017-05-23",17241.4,17241.4,17163.38,17163.38,3300],["2017-05-24",18801.7,18801.7,17943.54,18801.7,3200],["2017-05-25",20596.06,20596.06,17163.38,20518.04,5500],["2017-05-26",22468.43,22468.43,18723.69,18723.69,200],["2017-05-29",20518.04,20518.04,20518.04,20518.04,100],["2017-05-30",21064.15,22468.43,21064.15,22468.43,1200],["2017-05-31",23326.6,23326.6,23326.6,23326.6,100],["2017-06-01",23326.6,23326.6,23326.6,23326.6,0],["2017-06-02",23326.6,23326.6,23326.6,23326.6,0],["2017-06-05",25120.95,25120.95,25120.95,25120.95,100],["2017-06-06",26447.21,26447.21,26447.21,26447.21,100],["2017-06-07",26447.21,26447.21,26447.21,26447.21,0],["2017-06-08",26447.21,26447.21,26447.21,26447.21,0],["2017-06-09",26447.21,26447.21,26447.21,26447.21,0],["2017-06-12",26447.21,26447.21,26447.21,26447.21,0],["2017-06-13",23872.7,28865.69,23872.7,28865.69,1402],["2017-06-14",28865.69,28865.69,28865.69,28865.69,0],["2017-06-15",28865.69,28865.69,28865.69,28865.69,0],["2017-06-16",28865.69,28865.69,28865.69,28865.69,0],["2017-06-19",28865.69,28865.69,28865.69,28865.69,0],["2017-06-20",28865.69,28865.69,28865.69,28865.69,0],["2017-06-21",28865.69,28865.69,28865.69,28865.69,0],["2017-06-22",28865.69,28865.69,28865.69,28865.69,0],["2017-06-23",28865.69,28865.69,28865.69,28865.69,0],["2017-06-26",28865.69,28865.69,28865.69,28865.69,0],["2017-06-27",28865.69,28865.69,28865.69,28865.69,0],["2017-06-28",28865.69,28865.69,28865.69,28865.69,0],["2017-06-29",28865.69,28865.69,28865.69,28865.69,0],["2017-06-30",28865.69,28865.69,28865.69,28865.69,0],["2017-07-03",25979.12,28475.61,25979.12,27149.35,3400],["2017-07-04",27149.35,27149.35,27149.35,27149.35,0],["2017-07-05",27149.35,27149.35,27149.35,27149.35,0],["2017-07-06",27149.35,27149.35,27149.35,27149.35,0],["2017-07-07",24496.83,28787.67,24496.83,28787.67,1000],["2017-07-10",25979.12,25979.12,25979.12,25979.12,300],["2017-07-11",25979.12,25979.12,25979.12,25979.12,0],["2017-07-12",25979.12,25979.12,25979.12,25979.12,0],["2017-07-13",25979.12,25979.12,25979.12,25979.12,0],["2017-07-14",26525.23,26525.23,23404.61,23404.61,250],["2017-07-17",21064.15,21064.15,21064.15,21064.15,100],["2017-07-18",18957.74,18957.74,18957.74,18957.74,100],["2017-07-19",18957.74,20752.09,17085.37,20752.09,14613],["2017-07-20",22468.43,22546.44,18723.69,22546.44,5125],["2017-07-21",20362.01,24574.84,20362.01,24574.84,8000],["2017-07-24",24574.84,24574.84,24574.84,24574.84,0],["2017-07-25",24574.84,24574.84,24574.84,24574.84,0],["2017-07-26",22156.37,22156.37,22156.37,22156.37,100],["2017-07-27",19971.94,19971.94,19971.94,19971.94,100],["2017-07-28",19971.94,19971.94,18021.55,18021.55,200],["2017-07-31",18021.55,18021.55,18021.55,18021.55,0],["2017-08-01",16383.23,19737.89,16227.2,19737.89,1300],["2017-08-02",17865.52,20986.14,17787.5,20986.14,1200],["2017-08-03",20986.14,22858.5,20986.14,22858.5,8045],["2017-08-04",21844.3,23326.6,20752.09,20752.09,600],["2017-08-07",22624.46,22780.49,19503.84,22624.46,500],["2017-08-08",22624.46,22624.46,22624.46,22624.46,0],["2017-08-09",20440.03,20440.03,20440.03,20440.03,100],["2017-08-10",20440.03,22390.41,20440.03,22390.41,20200],["2017-08-11",22390.41,22390.41,22390.41,22390.41,0],["2017-08-14",20284.0,24574.84,20205.98,24574.84,3712],["2017-08-15",26759.27,26759.27,26759.27,26759.27,100],["2017-08-16",26759.27,26759.27,26759.27,26759.27,0],["2017-08-17",26525.23,28865.69,26525.23,28865.69,240],["2017-08-18",28865.69,28865.69,28865.69,28865.69,0],["2017-08-21",28865.69,28865.69,28865.69,28865.69,0],["2017-08-22",28865.69,28865.69,28865.69,28865.69,0],["2017-08-23",28865.69,28865.69,28865.69,28865.69,0],["2017-08-24",28865.69,28865.69,28865.69,28865.69,0],["2017-08-25",28865.69,28865.69,28865.69,28865.69,0],["2017-08-28",28865.69,28865.69,28865.69,28865.69,0],["2017-08-29",28865.69,28865.69,28865.69,28865.69,0],["2017-08-30",25979.12,30816.07,25979.12,30816.07,400],["2017-08-31",30816.07,30816.07,30816.07,30816.07,0],["2017-09-01",30816.07,30816.07,30816.07,30816.07,0],["2017-09-05",27773.47,27773.47,27773.47,27773.47,300],["2017-09-06",27773.47,27773.47,27773.47,27773.47,0],["2017-09-07",27773.47,27773.47,27773.47,27773.47,10],["2017-09-08",27773.47,27773.47,27773.47,27773.47,0],["2017-09-11",27773.47,27773.47,27773.47,27773.47,0],["2017-09-12",25979.12,25979.12,25979.12,25979.12,300],["2017-09-13",25979.12,25979.12,25979.12,25979.12,0],["2017-09-14",25979.12,25979.12,25979.12,25979.12,0],["2017-09-15",25979.12,25979.12,25979.12,25979.12,0],["2017-09-18",25979.12,25979.12,25979.12,25979.12,0],["2017-09-19",26759.27,26759.27,26759.27,26759.27,100],["2017-09-20",26759.27,26759.27,26759.27,26759.27,0],["2017-09-21",28241.56,28241.56,28241.56,28241.56,100],["2017-09-22",28241.56,28241.56,28241.56,28241.56,0],["2017-09-25",28241.56,28241.56,28241.56,28241.56,0],["2017-09-26",28241.56,28241.56,28241.56,28241.56,0],["2017-09-27",28241.56,28241.56,28241.56,28241.56,0],["2017-09-28",28241.56,28241.56,28241.56,28241.56,0],["2017-09-29",28241.56,28241.56,28241.56,28241.56,0],["2017-10-02",28241.56,28241.56,28241.56,28241.56,0],["2017-10-03",28241.56,28241.56,28241.56,28241.56,0],["2017-10-04",28241.56,28241.56,28241.56,28241.56,0],["2017-10-05",28241.56,28241.56,28241.56,28241.56,70],["2017-10-06",28241.56,28241.56,28241.56,28241.56,0],["2017-10-09",28241.56,28241.56,28241.56,28241.56,0],["2017-10-10",28241.56,28241.56,28241.56,28241.56,0],["2017-10-11",28241.56,28241.56,28241.56,28241.56,0],["2017-10-12",28241.56,28241.56,28241.56,28241.56,0],["2017-10-13",28241.56,28241.56,28241.56,28241.56,0],["2017-10-16",28241.56,28241.56,28241.56,28241.56,0],["2017-10-17",30660.04,30660.04,30660.04,30660.04,200],["2017-10-18",30660.04,30660.04,30660.04,30660.04,0],["2017-10-19",30660.04,30660.04,30660.04,30660.04,0],["2017-10-20",30660.04,30660.04,30660.04,30660.04,0],["2017-10-23",30660.04,30660.04,30660.04,30660.04,0],["2017-10-24",30660.04,30660.04,30660.04,30660.04,0],["2017-10-25",30660.04,30660.04,30660.04,30660.04,0],["2017-10-26",30660.04,30660.04,30660.04,30660.04,0],["2017-10-27",30660.04,30660.04,30660.04,30660.04,0],["2017-10-30",30660.04,30660.04,30660.04,30660.04,0],["2017-10-31",30660.04,30660.04,30660.04,30660.04,0],["2017-11-01",30660.04,30660.04,30660.04,30660.04,0],["2017-11-02",30660.04,30660.04,30660.04,30660.04,0],["2017-11-03",30660.04,30660.04,30660.04,30660.04,0],["2017-11-06",30660.04,30660.04,30660.04,30660.04,0],["2017-11-07",30660.04,30660.04,30660.04,30660.04,0],["2017-11-08",30660.04,30660.04,30660.04,30660.04,0],["2017-11-09",30660.04,30660.04,30660.04,30660.04,0],["2017-11-10",30660.04,30660.04,30660.04,30660.04,0],["2017-11-13",30660.04,30660.04,30660.04,30660.04,0],["2017-11-14",30660.04,30660.04,30660.04,30660.04,0],["2017-11-15",30660.04,30660.04,30660.04,30660.04,0],["2017-11-16",30660.04,30660.04,30660.04,30660.04,0],["2017-11-17",30660.04,30660.04,30660.04,30660.04,15],["2017-11-20",30660.04,30660.04,30660.04,30660.04,0],["2017-11-21",30660.04,30660.04,30660.04,30660.04,0],["2017-11-22",30660.04,30660.04,30660.04,30660.04,0],["2017-11-23",30660.04,30660.04,30660.04,30660.04,0],["2017-11-24",30660.04,30660.04,30660.04,30660.04,0],["2017-11-27",30660.04,30660.04,30660.04,30660.04,0],["2017-11-28",30660.04,30660.04,30660.04,30660.04,0],["2017-11-29",30660.04,30660.04,30660.04,30660.04,10],["2017-11-30",30660.04,30660.04,30660.04,30660.04,0],["2017-12-01",30660.04,30660.04,30660.04,30660.04,4],["2017-12-04",30660.04,30660.04,30660.04,30660.04,0],["2017-12-05",30660.04,30660.04,30660.04,30660.04,0],["2017-12-06",30660.04,30660.04,30660.04,30660.04,0],["2017-12-07",30660.04,30660.04,30660.04,30660.04,0],["2017-12-08",30660.04,30660.04,30660.04,30660.04,0],["2017-12-11",30660.04,30660.04,30660.04,30660.04,0],["2017-12-12",30660.04,30660.04,30660.04,30660.04,0],["2017-12-13",30660.04,30660.04,30660.04,30660.04,0],["2017-12-14",30660.04,30660.04,30660.04,30660.04,0],["2017-12-15",30660.04,30660.04,30660.04,30660.04,0],["2017-12-18",30660.04,30660.04,30660.04,30660.04,0],["2017-12-19",30660.04,30660.04,30660.04,30660.04,5],["2017-12-20",30660.04,30660.04,30660.04,30660.04,0],["2017-12-21",30660.04,30660.04,30660.04,30660.04,0],["2017-12-22",30660.04,30660.04,30660.04,30660.04,0],["2017-12-25",30660.04,30660.04,30660.04,30660.04,0],["2017-12-26",30660.04,30660.04,30660.04,30660.04,0],["2017-12-27",30660.04,30660.04,30660.04,30660.04,0],["2017-12-28",30660.04,30660.04,30660.04,30660.04,0],["2017-12-29",30660.04,30660.04,30660.04,30660.04,0],["2018-01-02",30660.04,30660.04,30660.04,30660.04,0],["2018-01-03",30660.04,30660.04,30660.04,30660.04,40],["2018-01-04",27617.44,29645.84,27617.44,29645.84,600],["2018-01-05",29645.84,29645.84,29645.84,29645.84,10],["2018-01-08",29645.84,29645.84,29645.84,29645.84,40],["2018-01-09",29645.84,29645.84,29645.84,29645.84,0],["2018-01-10",29645.84,30660.04,29645.84,30660.04,300],["2018-01-11",27617.44,27617.44,27617.44,27617.44,2710],["2018-01-12",27617.44,27617.44,27617.44,27617.44,0],["2018-01-15",27617.44,27617.44,27617.44,27617.44,0],["2018-01-16",24886.9,27305.38,24886.9,24886.9,4300],["2018-01-17",24886.9,24886.9,24886.9,24886.9,0],["2018-01-18",24886.9,24886.9,24886.9,24886.9,0],["2018-01-19",24886.9,24886.9,24886.9,24886.9,0],["2018-01-22",24886.9,24886.9,24886.9,24886.9,0],["2018-01-23",24886.9,24886.9,24886.9,24886.9,0],["2018-01-24",24886.9,24886.9,24886.9,24886.9,0],["2018-01-25",24886.9,24886.9,24886.9,24886.9,0],["2018-01-26",24886.9,24886.9,24886.9,24886.9,0],["2018-01-29",24964.92,24964.92,24964.92,24964.92,200],["2018-01-30",22468.43,22468.43,22468.43,22468.43,300],["2018-01-31",20284.0,20284.0,20284.0,20284.0,400],["2018-02-01",20284.0,20284.0,20284.0,20284.0,0],["2018-02-02",22312.4,22312.4,22312.4,22312.4,300],["2018-02-05",20284.0,20284.0,20284.0,20284.0,100],["2018-02-06",18489.64,18489.64,18489.64,18489.64,100],["2018-02-07",20284.0,20284.0,20284.0,20284.0,110],["2018-02-08",22312.4,22312.4,22312.4,22312.4,100],["2018-02-09",24496.83,24496.83,22234.38,24418.81,300],["2018-02-12",26837.29,26837.29,26681.26,26681.26,200],["2018-02-13",28475.61,28475.61,28475.61,28475.61,100],["2018-02-21",28475.61,28475.61,28475.61,28475.61,0],["2018-02-22",28475.61,28475.61,28475.61,28475.61,0],["2018-02-23",28475.61,28475.61,28475.61,28475.61,0],["2018-02-26",28475.61,28475.61,28475.61,28475.61,0],["2018-02-27",28865.69,31206.15,28865.69,31206.15,800],["2018-02-28",28085.53,28085.53,28085.53,28085.53,100],["2018-03-01",28085.53,28085.53,28085.53,28085.53,0],["2018-03-02",28085.53,28085.53,28085.53,28085.53,10],["2018-03-05",28085.53,28085.53,28085.53,28085.53,0],["2018-03-06",28085.53,28085.53,28085.53,28085.53,0],["2018-03-07",28085.53,28085.53,28085.53,28085.53,0],["2018-03-08",29255.76,29255.76,29255.76,29255.76,100],["2018-03-09",29255.76,29255.76,29255.76,29255.76,0],["2018-03-12",30816.07,30816.07,30816.07,30816.07,100],["2018-03-13",30816.07,30816.07,30816.07,30816.07,0],["2018-03-14",30816.07,30816.07,30816.07,30816.07,0],["2018-03-15",30816.07,30816.07,30816.07,30816.07,0],["2018-03-16",30816.07,30816.07,30816.07,30816.07,0],["2018-03-19",30816.07,30816.07,30816.07,30816.07,0],["2018-03-20",31050.12,31050.12,31050.12,31050.12,108],["2018-03-21",28865.69,28865.69,28865.69,28865.69,100],["2018-03-22",28865.69,28865.69,28865.69,28865.69,0],["2018-03-23",28865.69,28865.69,28865.69,28865.69,0],["2018-03-26",28865.69,28865.69,28865.69,28865.69,0],["2018-03-27",28865.69,28865.69,28865.69,28865.69,0],["2018-03-28",25979.12,25979.12,25979.12,25979.12,100],["2018-03-29",23404.61,23404.61,23404.61,23404.61,100],["2018-03-30",21142.17,21142.17,21064.15,21064.15,600],["2018-04-02",23170.57,23170.57,23170.57,23170.57,500],["2018-04-03",25433.01,25433.01,25355.0,25355.0,400],["2018-04-04",22858.5,27461.41,22858.5,27461.41,200],["2018-04-05",27461.41,27461.41,27461.41,27461.41,0],["2018-04-06",29099.73,29099.73,29099.73,29099.73,100],["2018-04-09",29099.73,29099.73,29099.73,29099.73,0],["2018-04-10",27227.37,27227.37,27227.37,27227.37,100],["2018-04-11",25745.07,25745.07,24652.86,24652.86,1200],["2018-04-12",22390.41,22390.41,22390.41,22390.41,400],["2018-04-13",24574.84,24574.84,24574.84,24574.84,200],["2018-04-16",26993.32,26993.32,26915.3,26915.3,500],["2018-04-17",28865.69,28865.69,28865.69,28865.69,200],["2018-04-18",29177.75,29177.75,29177.75,29177.75,200],["2018-04-19",28397.6,28397.6,28397.6,28397.6,300],["2018-04-20",28397.6,28397.6,28397.6,28397.6,0],["2018-04-23",28397.6,28397.6,28397.6,28397.6,0],["2018-04-24",28397.6,28397.6,28397.6,28397.6,0],["2018-04-26",28397.6,28397.6,28397.6,28397.6,0],["2018-04-27",28553.63,28553.63,28553.63,28553.63,300],["2018-05-02",28709.66,31206.15,28709.66,31206.15,2600],["2018-05-03",31206.15,31206.15,31206.15,31206.15,0],["2018-05-04",33546.61,34170.73,33546.61,34170.73,200],["2018-05-07",35887.07,36901.27,35887.07,36901.27,200],["2018-05-08",39397.76,40567.99,38071.5,38071.5,500],["2018-05-09",39787.84,39787.84,38539.59,38539.59,2700],["2018-05-10",38539.59,38539.59,38539.59,38539.59,0],["2018-05-11",38539.59,38539.59,38539.59,38539.59,0],["2018-05-14",38539.59,38539.59,38539.59,38539.59,0],["2018-05-15",41348.15,41738.22,41348.15,41738.22,600],["2018-05-16",41738.22,41738.22,41738.22,41738.22,0],["2018-05-17",43688.61,43688.61,42908.45,42908.45,300],["2018-05-18",42908.45,42908.45,42908.45,42908.45,0],["2018-05-21",42908.45,42908.45,42908.45,42908.45,0],["2018-05-22",42908.45,42908.45,42908.45,42908.45,0],["2018-05-23",42908.45,42908.45,42908.45,42908.45,0],["2018-05-24",42908.45,42908.45,42908.45,42908.45,0],["2018-05-25",43298.53,43298.53,43298.53,43298.53,100],["2018-05-28",43298.53,43298.53,43298.53,43298.53,0],["2018-05-29",43298.53,43298.53,43298.53,43298.53,0],["2018-05-30",43688.61,46809.22,43688.61,46809.22,900],["2018-05-31",46809.22,46809.22,46809.22,46809.22,0],["2018-06-01",49929.84,49929.84,49929.84,49929.84,100],["2018-06-04",49929.84,49929.84,49929.84,49929.84,0],["2018-06-05",49929.84,49929.84,49929.84,49929.84,0],["2018-06-06",49929.84,49929.84,49929.84,49929.84,0],["2018-06-07",49929.84,49929.84,49929.84,49929.84,0],["2018-06-08",49929.84,49929.84,49929.84,49929.84,0],["2018-06-11",49929.84,49929.84,49929.84,49929.84,0],["2018-06-12",49929.84,49929.84,49929.84,49929.84,0],["2018-06-13",49929.84,49929.84,49929.84,49929.84,0],["2018-06-14",49929.84,49929.84,49929.84,49929.84,0],["2018-06-15",49929.84,49929.84,49929.84,49929.84,0],["2018-06-18",49149.68,54610.76,49149.68,54610.76,600],["2018-06-19",54610.76,54610.76,54610.76,54610.76,100],["2018-06-20",54610.76,54610.76,54610.76,54610.76,0],["2018-06-21",54610.76,54610.76,54610.76,54610.76,0],["2018-06-22",58511.53,58511.53,58511.53,58511.53,100],["2018-06-25",58511.53,58511.53,58511.53,58511.53,0],["2018-06-26",58511.53,58511.53,58511.53,58511.53,0],["2018-06-27",58511.53,58511.53,58511.53,58511.53,0],["2018-06-28",58511.53,58511.53,58511.53,58511.53,0],["2018-06-29",58511.53,58511.53,58511.53,58511.53,0],["2018-07-02",58511.53,58511.53,58511.53,58511.53,0],["2018-07-03",58511.53,58511.53,58511.53,58511.53,0],["2018-07-04",58511.53,58511.53,58511.53,58511.53,0],["2018-07-05",58511.53,58511.53,58511.53,58511.53,0],["2018-07-06",58511.53,58511.53,58511.53,58511.53,0],["2018-07-09",58511.53,58511.53,58511.53,58511.53,0],["2018-07-10",58511.53,58511.53,58511.53,58511.53,0],["2018-07-11",58511.53,58511.53,58511.53,58511.53,0],["2018-07-12",58511.53,58511.53,58511.53,58511.53,0],["2018-07-13",58511.53,58511.53,58511.53,58511.53,0],["2018-07-16",58511.53,58511.53,58511.53,58511.53,0],["2018-07-17",58511.53,58511.53,58511.53,58511.53,0],["2018-07-18",58511.53,58511.53,58511.53,58511.53,0],["2018-07-19",58511.53,58511.53,58511.53,58511.53,0],["2018-07-20",58511.53,58511.53,58511.53,58511.53,0],["2018-07-23",58511.53,58511.53,58511.53,58511.53,0],["2018-07-24",58511.53,58511.53,58511.53,58511.53,0],["2018-07-25",52691.83,52691.83,52691.83,52691.83,100],["2018-07-26",57646.44,57646.44,57646.44,57646.44,100],["2018-07-27",57646.44,57646.44,57646.44,57646.44,0],["2018-07-30",51905.39,51905.39,51905.39,51905.39,1500],["2018-07-31",46714.85,46714.85,46714.85,46714.85,1200],["2018-08-01",46714.85,46714.85,46714.85,46714.85,0],["2018-08-02",46714.85,46714.85,46714.85,46714.85,0],["2018-08-03",42074.82,42074.82,42074.82,42074.82,600],["2018-08-06",46164.34,46164.34,37906.66,37906.66,300],["2018-08-07",34210.37,41602.96,34210.37,41602.96,800],["2018-08-08",41602.96,41602.96,41602.96,41602.96,0],["2018-08-09",41602.96,41602.96,41602.96,41602.96,0],["2018-08-10",45613.83,45613.83,37513.44,45613.83,800],["2018-08-13",50096.56,50096.56,50096.56,50096.56,100],["2018-08-14",50096.56,50096.56,50096.56,50096.56,0],["2018-08-15",50096.56,50096.56,50096.56,50096.56,0],["2018-08-16",54264.72,54264.72,45141.96,45141.96,200],["2018-08-17",49546.05,49546.05,49546.05,49546.05,100],["2018-08-20",49546.05,49546.05,49546.05,49546.05,0],["2018-08-21",44591.45,44591.45,44591.45,44591.45,100],["2018-08-22",44591.45,44591.45,44591.45,44591.45,0],["2018-08-23",40187.35,44512.8,40187.35,44512.8,800],["2018-08-24",48759.61,48759.61,40108.71,40108.71,300],["2018-08-27",36176.48,40501.93,36097.84,40501.93,400],["2018-08-28",36569.71,44355.51,36491.06,44355.51,300],["2018-08-29",45535.18,45535.18,45535.18,45535.18,200],["2018-08-30",45535.18,45535.18,45535.18,45535.18,0],["2018-08-31",45535.18,45535.18,45535.18,45535.18,0],["2018-09-04",41052.44,41052.44,41052.44,41052.44,100],["2018-09-05",36962.93,37041.57,36962.93,37041.57,200],["2018-09-06",33738.5,33817.15,33423.92,33423.92,600],["2018-09-07",30671.37,36412.42,30120.85,36412.42,500],["2018-09-10",36412.42,36412.42,36412.42,36412.42,0],["2018-09-11",36412.42,36412.42,36412.42,36412.42,0],["2018-09-12",36412.42,36412.42,36412.42,36412.42,0],["2018-09-13",36412.42,36412.42,36412.42,36412.42,0],["2018-09-14",36412.42,36412.42,36412.42,36412.42,0],["2018-09-17",32794.77,32794.77,32794.77,32794.77,100],["2018-09-18",29648.99,35311.39,29570.34,35311.39,300],["2018-09-19",35311.39,35311.39,35311.39,35311.39,0],["2018-09-20",35311.39,35311.39,35311.39,35311.39,0],["2018-09-21",31851.03,31851.03,31851.03,31851.03,100],["2018-09-24",31851.03,34446.3,31851.03,34446.3,300],["2018-09-25",36333.77,36333.77,36333.77,36333.77,100],["2018-09-26",36333.77,36333.77,36333.77,36333.77,20],["2018-09-27",36333.77,36333.77,36333.77,36333.77,0],["2018-09-28",36333.77,36333.77,36333.77,36333.77,0],["2018-10-01",36333.77,36333.77,36333.77,36333.77,0],["2018-10-02",36333.77,36333.77,36333.77,36333.77,0],["2018-10-03",32716.12,32716.12,32716.12,32716.12,100],["2018-10-04",34603.59,34603.59,29648.99,29648.99,200],["2018-10-05",32401.55,32480.19,27840.16,32480.19,1100],["2018-10-08",34367.66,35625.97,34367.66,35625.97,400],["2018-10-09",38693.11,39086.33,38693.11,39086.33,400],["2018-10-10",39086.33,39086.33,39086.33,39086.33,0],["2018-10-11",39086.33,39086.33,39086.33,39086.33,0],["2018-10-12",39086.33,39086.33,39086.33,39086.33,0],["2018-10-15",39086.33,39086.33,39086.33,39086.33,0],["2018-10-16",39086.33,39086.33,39086.33,39086.33,0],["2018-10-17",39086.33,39086.33,39086.33,39086.33,0],["2018-10-18",39086.33,39086.33,39086.33,39086.33,0],["2018-10-19",39086.33,39086.33,39086.33,39086.33,0],["2018-10-22",39086.33,39086.33,39086.33,39086.33,0],["2018-10-23",39086.33,39086.33,39086.33,39086.33,0],["2018-10-24",39086.33,39086.33,39086.33,39086.33,0],["2018-10-25",39086.33,39086.33,39086.33,39086.33,0],["2018-10-26",39086.33,39086.33,39086.33,39086.33,0],["2018-10-29",39086.33,39086.33,39086.33,39086.33,0],["2018-10-30",39086.33,39086.33,39086.33,39086.33,0],["2018-10-31",39086.33,39086.33,39086.33,39086.33,0],["2018-11-01",39086.33,39086.33,39086.33,39086.33,0],["2018-11-02",39086.33,39086.33,39086.33,39086.33,0],["2018-11-05",39086.33,39086.33,39086.33,39086.33,0],["2018-11-06",39086.33,39086.33,39086.33,39086.33,0],["2018-11-07",39086.33,39086.33,39086.33,39086.33,0],["2018-11-08",35232.75,35232.75,35232.75,35232.75,100],["2018-11-09",31772.39,31772.39,31772.39,31772.39,100],["2018-11-12",28705.25,28705.25,28626.61,28626.61,200],["2018-11-13",30514.08,31379.17,30514.08,31379.17,200],["2018-11-14",34289.01,34289.01,34289.01,34289.01,100],["2018-11-15",35311.39,37592.08,35311.39,37592.08,500],["2018-11-16",37356.15,39322.26,37356.15,39322.26,300],["2018-11-19",40501.93,40501.93,40501.93,40501.93,100],["2018-11-20",40501.93,40501.93,40501.93,40501.93,0],["2018-11-21",40501.93,40501.93,40501.93,40501.93,0],["2018-11-22",40501.93,40501.93,40501.93,40501.93,0],["2018-11-23",40501.93,40501.93,40501.93,40501.93,0],["2018-11-26",40501.93,40501.93,40501.93,40501.93,0],["2018-11-27",41681.6,44434.16,41681.6,44434.16,500],["2018-11-28",44434.16,44434.16,44434.16,44434.16,0],["2018-11-29",44434.16,44434.16,44434.16,44434.16,0],["2018-11-30",44434.16,44434.16,44434.16,44434.16,0],["2018-12-03",44434.16,44434.16,44434.16,44434.16,0],["2018-12-04",44434.16,44434.16,44434.16,44434.16,0],["2018-12-05",44040.94,48759.61,44040.94,48759.61,400],["2018-12-06",48759.61,48759.61,48759.61,48759.61,0],["2018-12-07",48759.61,48759.61,48759.61,48759.61,0],["2018-12-10",48759.61,48759.61,48759.61,48759.61,0],["2018-12-11",53478.28,53478.28,53478.28,53478.28,100],["2018-12-12",53478.28,53478.28,53478.28,53478.28,0],["2018-12-13",53478.28,53478.28,53478.28,53478.28,0],["2018-12-14",53478.28,53478.28,53478.28,53478.28,0],["2018-12-17",53478.28,53478.28,53478.28,53478.28,0],["2018-12-18",53478.28,53478.28,53478.28,53478.28,0],["2018-12-19",53478.28,53478.28,53478.28,53478.28,0],["2018-12-20",53478.28,53478.28,53478.28,53478.28,0],["2018-12-21",53478.28,53478.28,53478.28,53478.28,0],["2018-12-24",53478.28,53478.28,53478.28,53478.28,0],["2018-12-25",53478.28,53478.28,53478.28,53478.28,0],["2018-12-26",53478.28,53478.28,53478.28,53478.28,0],["2018-12-27",53478.28,53478.28,53478.28,53478.28,0],["2018-12-28",53478.28,53478.28,53478.28,53478.28,0],["2019-01-02",53478.28,53478.28,53478.28,53478.28,0],["2019-01-03",53478.28,53478.28,53478.28,53478.28,0],["2019-01-04",53478.28,53478.28,53478.28,53478.28,0],["2019-01-07",53478.28,53478.28,53478.28,53478.28,0],["2019-01-08",53478.28,53478.28,53478.28,53478.28,0],["2019-01-09",53478.28,53478.28,53478.28,53478.28,0],["2019-01-10",53478.28,53478.28,53478.28,53478.28,0],["2019-01-11",53478.28,53478.28,53478.28,53478.28,0],["2019-01-14",53478.28,53478.28,53478.28,53478.28,0],["2019-01-15",53478.28,53478.28,53478.28,53478.28,0],["2019-01-16",53478.28,53478.28,53478.28,53478.28,0],["2019-01-17",53478.28,53478.28,53478.28,53478.28,0],["2019-01-18",53478.28,53478.28,53478.28,53478.28,0],["2019-01-21",53478.28,53478.28,53478.28,53478.28,0],["2019-01-22",53478.28,53478.28,53478.28,53478.28,0],["2019-01-23",53478.28,53478.28,53478.28,53478.28,0],["2019-01-24",53478.28,53478.28,53478.28,53478.28,0],["2019-01-25",53478.28,53478.28,53478.28,53478.28,0],["2019-01-28",53478.28,53478.28,53478.28,53478.28,0],["2019-01-29",53478.28,53478.28,53478.28,53478.28,0],["2019-01-30",53478.28,53478.28,53478.28,53478.28,0],["2019-01-31",53478.28,53478.28,53478.28,53478.28,0],["2019-02-01",53478.28,53478.28,53478.28,53478.28,0],["2019-02-11",53478.28,53478.28,53478.28,53478.28,0],["2019-02-12",53478.28,53478.28,53478.28,53478.28,0],["2019-02-13",53478.28,53478.28,53478.28,53478.28,0],["2019-02-14",53478.28,53478.28,53478.28,53478.28,0],["2019-02-15",53478.28,53478.28,53478.28,53478.28,0],["2019-02-18",53478.28,53478.28,53478.28,53478.28,0],["2019-02-19",53478.28,53478.28,53478.28,53478.28,0],["2019-02-20",53478.28,53478.28,53478.28,53478.28,0],["2019-02-21",53478.28,53478.28,53478.28,53478.28,0],["2019-02-22",53478.28,53478.28,53478.28,53478.28,0],["2019-02-25",53478.28,53478.28,53478.28,53478.28,0],["2019-02-26",53478.28,53478.28,53478.28,53478.28,0],["2019-02-27",53478.28,53478.28,53478.28,53478.28,0],["2019-02-28",53478.28,53478.28,53478.28,53478.28,0],["2019-03-01",53478.28,53478.28,53478.28,53478.28,0],["2019-03-04",53478.28,53478.28,53478.28,53478.28,0],["2019-03-05",48130.45,48130.45,48130.45,48130.45,100],["2019-03-06",48130.45,48130.45,48130.45,48130.45,0],["2019-03-07",43333.14,43333.14,43333.14,43333.14,100],["2019-03-08",43333.14,43333.14,43333.14,43333.14,0],["2019-03-11",39007.69,39007.69,39007.69,39007.69,100],["2019-03-12",35390.04,35390.04,35390.04,35390.04,100],["2019-03-13",35390.04,35390.04,35390.04,35390.04,0],["2019-03-14",31851.03,35390.04,31851.03,35390.04,200],["2019-03-15",31851.03,38929.04,31851.03,38929.04,1000],["2019-03-18",38929.04,38929.04,38929.04,38929.04,0],["2019-03-19",36176.48,42468.05,36176.48,42468.05,2100],["2019-03-20",46636.21,46636.21,46636.21,46636.21,100],["2019-03-21",46636.21,46636.21,46636.21,46636.21,0],["2019-03-22",46636.21,46636.21,46636.21,46636.21,0],["2019-03-25",46636.21,46636.21,46636.21,46636.21,0],["2019-03-26",46636.21,46636.21,46636.21,46636.21,0],["2019-03-27",46636.21,46636.21,46636.21,46636.21,0],["2019-03-28",46636.21,46636.21,46636.21,46636.21,0],["2019-03-29",46636.21,46636.21,46636.21,46636.21,0],["2019-04-01",46636.21,46636.21,46636.21,46636.21,0],["2019-04-02",46636.21,46636.21,46636.21,46636.21,0],["2019-04-03",46636.21,46636.21,46636.21,46636.21,0],["2019-04-04",46636.21,46636.21,46636.21,46636.21,0],["2019-04-05",46636.21,46636.21,46636.21,46636.21,0],["2019-04-08",46636.21,46636.21,46636.21,46636.21,0],["2019-04-09",46636.21,46636.21,46636.21,46636.21,0],["2019-04-10",46636.21,46636.21,46636.21,46636.21,0],["2019-04-11",46636.21,46636.21,46636.21,46636.21,0],["2019-04-12",46636.21,46636.21,46636.21,46636.21,0],["2019-04-16",46636.21,46636.21,46636.21,46636.21,0],["2019-04-17",50332.5,50332.5,50332.5,50332.5,100],["2019-04-18",50332.5,50332.5,50332.5,50332.5,0],["2019-04-19",50332.5,50332.5,50332.5,50332.5,0],["2019-04-22",50332.5,50332.5,50332.5,50332.5,0],["2019-04-23",50332.5,50332.5,50332.5,50332.5,0],["2019-04-24",50332.5,50332.5,50332.5,50332.5,0],["2019-04-25",50332.5,50332.5,50332.5,50332.5,0],["2019-04-26",45299.25,45299.25,45299.25,45299.25,2300],["2019-05-02",45299.25,45299.25,45299.25,45299.25,0],["2019-05-03",45299.25,45299.25,45299.25,45299.25,0],["2019-05-06",45299.25,45299.25,45299.25,45299.25,0],["2019-05-07",45299.25,45299.25,45299.25,45299.25,0],["2019-05-08",45299.25,45299.25,45299.25,45299.25,0],["2019-05-09",45299.25,45299.25,45299.25,45299.25,0],["2019-05-10",45299.25,45299.25,45299.25,45299.25,0],["2019-05-13",45299.25,45299.25,45299.25,45299.25,0],["2019-05-14",45299.25,45299.25,45299.25,45299.25,0],["2019-05-15",45299.25,45299.25,45299.25,45299.25,0],["2019-05-16",45299.25,45299.25,45299.25,45299.25,0],["2019-05-17",45299.25,45299.25,45299.25,45299.25,0],["2019-05-20",45299.25,45299.25,45299.25,45299.25,0],["2019-05-21",45299.25,45299.25,45299.25,45299.25,0],["2019-05-22",45299.25,45299.25,45299.25,45299.25,0],["2019-05-23",45299.25,45299.25,45299.25,45299.25,0],["2019-05-24",45299.25,45299.25,45299.25,45299.25,0],["2019-05-27",45299.25,45299.25,45299.25,45299.25,0],["2019-05-28",45299.25,45299.25,45299.25,45299.25,0],["2019-05-29",45299.25,45299.25,45299.25,45299.25,0],["2019-05-30",45299.25,45299.25,45299.25,45299.25,0],["2019-05-31",45299.25,45299.25,45299.25,45299.25,0],["2019-06-03",45299.25,45299.25,45299.25,45299.25,0],["2019-06-04",45299.25,45299.25,45299.25,45299.25,0],["2019-06-05",45299.25,45299.25,45299.25,45299.25,0],["2019-06-06",45299.25,45299.25,45299.25,45299.25,0],["2019-06-07",45299.25,45299.25,45299.25,45299.25,0],["2019-06-10",45299.25,45299.25,45299.25,45299.25,0],["2019-06-11",45299.25,45299.25,45299.25,45299.25,0],["2019-06-12",45299.25,45299.25,45299.25,45299.25,0],["2019-06-13",45299.25,45299.25,45299.25,45299.25,0],["2019-06-14",45299.25,45299.25,45299.25,45299.25,0],["2019-06-17",45299.25,45299.25,45299.25,45299.25,0],["2019-06-18",45299.25,45299.25,45299.25,45299.25,0],["2019-06-19",48080.78,48080.78,48080.78,48080.78,100],["2019-06-20",48080.78,48080.78,48080.78,48080.78,0],["2019-06-21",47286.06,47286.06,47286.06,47286.06,200],["2019-06-24",47286.06,47286.06,47286.06,47286.06,0],["2019-06-25",47286.06,47286.06,47286.06,47286.06,0],["2019-06-26",47286.06,47286.06,47286.06,47286.06,0],["2019-06-27",47286.06,47286.06,47286.06,47286.06,0],["2019-06-28",47286.06,47286.06,47286.06,47286.06,0],["2019-07-01",47286.06,47286.06,47286.06,47286.06,0],["2019-07-02",47286.06,47286.06,47286.06,47286.06,0],["2019-07-03",47286.06,47286.06,47286.06,47286.06,0],["2019-07-04",47286.06,47286.06,47286.06,47286.06,0],["2019-07-05",47286.06,47286.06,47286.06,47286.06,0],["2019-07-08",47286.06,47286.06,47286.06,47286.06,0],["2019-07-09",47286.06,47286.06,47286.06,47286.06,0],["2019-07-10",47286.06,47286.06,47286.06,47286.06,0],["2019-07-11",47286.06,47286.06,47286.06,47286.06,0],["2019-07-12",47286.06,47286.06,47286.06,47286.06,0],["2019-07-15",47286.06,47286.06,47286.06,47286.06,0],["2019-07-16",47286.06,47286.06,47286.06,47286.06,0],["2019-07-17",47286.06,47286.06,47286.06,47286.06,0],["2019-07-18",47286.06,47286.06,47286.06,47286.06,0],["2019-07-19",47286.06,47286.06,47286.06,47286.06,0],["2019-07-22",47286.06,47286.06,47286.06,47286.06,0],["2019-07-23",47286.06,47286.06,47286.06,47286.06,0],["2019-07-24",47286.06,47286.06,47286.06,47286.06,0],["2019-07-25",47286.06,47286.06,47286.06,47286.06,0],["2019-07-26",47286.06,47286.06,47286.06,47286.06,0],["2019-07-29",47286.06,47286.06,47286.06,47286.06,0],["2019-07-30",47286.06,47286.06,47286.06,47286.06,0],["2019-07-31",47286.06,47286.06,47286.06,47286.06,0],["2019-08-01",47286.06,47286.06,47286.06,47286.06,0],["2019-08-02",47286.06,47286.06,47286.06,47286.06,0],["2019-08-05",47286.06,47286.06,47286.06,47286.06,0],["2019-08-06",47286.06,47286.06,47286.06,47286.06,0],["2019-08-07",47286.06,47286.06,47286.06,47286.06,0],["2019-08-08",47286.06,47286.06,47286.06,47286.06,0],["2019-08-09",47286.06,47286.06,47286.06,47286.06,0],["2019-08-12",47286.06,47286.06,47286.06,47286.06,0],["2019-08-13",47286.06,47286.06,47286.06,47286.06,0],["2019-08-14",42597.19,42597.19,42597.19,42597.19,100],["2019-08-15",42597.19,42597.19,42597.19,42597.19,0],["2019-08-16",42597.19,42597.19,42597.19,42597.19,0],["2019-08-19",42597.19,42597.19,42597.19,42597.19,0],["2019-08-20",42597.19,42597.19,42597.19,42597.19,0],["2019-08-21",42597.19,42597.19,42597.19,42597.19,0],["2019-08-22",38385.15,38385.15,38385.15,38385.15,100],["2019-08-23",36954.65,42120.35,34570.48,42120.35,1600],["2019-08-26",42120.35,42120.35,42120.35,42120.35,0],["2019-08-27",42120.35,42120.35,42120.35,42120.35,0],["2019-08-28",42120.35,42120.35,42120.35,42120.35,0],["2019-08-29",42120.35,42120.35,42120.35,42120.35,0],["2019-08-30",37908.32,37908.32,37908.32,37908.32,100],["2019-09-03",34173.12,41564.05,34173.12,41564.05,600],["2019-09-04",37431.48,44901.89,37431.48,44901.89,200],["2019-09-05",40451.43,40451.43,40451.43,40451.43,100],["2019-09-06",36477.82,43312.44,36477.82,43312.44,300],["2019-09-09",43312.44,43312.44,43312.44,43312.44,0],["2019-09-10",43312.44,43312.44,43312.44,43312.44,0],["2019-09-11",43312.44,43312.44,43312.44,43312.44,0],["2019-09-12",43312.44,43312.44,43312.44,43312.44,0],["2019-09-13",43312.44,43312.44,43312.44,43312.44,0],["2019-09-16",40530.91,40530.91,40530.91,40530.91,100],["2019-09-17",40530.91,40530.91,40530.91,40530.91,0],["2019-09-18",40530.91,40530.91,40530.91,40530.91,0],["2019-09-19",36557.29,44107.16,36557.29,44107.16,600],["2019-09-20",44107.16,44107.16,44107.16,44107.16,0],["2019-09-23",44107.16,44107.16,44107.16,44107.16,0],["2019-09-24",44107.16,44107.16,44107.16,44107.16,0],["2019-09-25",44107.16,44107.16,44107.16,44107.16,0],["2019-09-26",39736.18,45696.61,39736.18,45696.61,1185800],["2019-09-27",49670.23,49670.23,49670.23,49670.23,100],["2019-09-30",49670.23,49670.23,49670.23,49670.23,0],["2019-10-01",49670.23,49670.23,49670.23,49670.23,1020000],["2019-10-02",49670.23,49670.23,49670.23,49670.23,0],["2019-10-03",49670.23,49670.23,49670.23,49670.23,0],["2019-10-04",49670.23,49670.23,49670.23,49670.23,0],["2019-10-07",49670.23,49670.23,49670.23,49670.23,0],["2019-10-08",49670.23,49670.23,49670.23,49670.23,0],["2019-10-09",44742.94,44742.94,44742.94,44742.94,200],["2019-10-10",40292.49,40292.49,40292.49,40292.49,100],["2019-10-11",36318.87,36318.87,36318.87,36318.87,200],["2019-10-14",33457.87,33457.87,32822.09,32822.09,600],["2019-10-15",32027.36,32027.36,32027.36,32027.36,100],["2019-10-16",29007.41,29007.41,29007.41,29007.41,100],["2019-10-17",29007.41,29007.41,29007.41,29007.41,0],["2019-10-18",31868.42,31868.42,31868.42,31868.42,100],["2019-10-21",31868.42,31868.42,31868.42,31868.42,0],["2019-10-22",34808.9,34808.9,34808.9,34808.9,100],["2019-10-23",34808.9,34808.9,34808.9,34808.9,0],["2019-10-24",36398.34,36398.34,36398.34,36398.34,100],["2019-10-25",39736.18,39736.18,39736.18,39736.18,100],["2019-10-28",41325.63,41325.63,41325.63,41325.63,100],["2019-10-29",40769.32,40769.32,40769.32,40769.32,300],["2019-10-30",40769.32,40769.32,40769.32,40769.32,0],["2019-10-31",40451.43,40451.43,40451.43,40451.43,100],["2019-11-01",40451.43,40451.43,40451.43,40451.43,0],["2019-11-04",36557.29,36557.29,36557.29,36557.29,200],["2019-11-05",32901.56,34967.84,32901.56,34967.84,2100],["2019-11-06",31868.42,31868.42,31471.06,31471.06,1700],["2019-11-07",31471.06,31471.06,31471.06,31471.06,0],["2019-11-08",31471.06,31471.06,31471.06,31471.06,0],["2019-11-11",31788.95,33378.39,29643.19,29643.19,600],["2019-11-12",29643.19,29643.19,29643.19,29643.19,0],["2019-11-13",27417.97,27417.97,27179.55,27179.55,400],["2019-11-14",29722.66,29722.66,29722.66,29722.66,100],["2019-11-15",27417.97,27417.97,27417.97,27417.97,100],["2019-11-18",30040.55,30040.55,30040.55,30040.55,100],["2019-11-19",27259.02,27259.02,27100.08,27100.08,400],["2019-11-20",27100.08,27100.08,27100.08,27100.08,0],["2019-11-21",29643.19,29643.19,29643.19,29643.19,100],["2019-11-22",32265.78,32265.78,32265.78,32265.78,100],["2019-11-25",32265.78,32265.78,32265.78,32265.78,0],["2019-11-26",32265.78,32265.78,32265.78,32265.78,0],["2019-11-27",35365.2,35365.2,35365.2,35365.2,300],["2019-11-28",35365.2,35365.2,35365.2,35365.2,0],["2019-11-29",35365.2,35365.2,35365.2,35365.2,0],["2019-12-02",35365.2,35365.2,35365.2,35365.2,0],["2019-12-03",38861.99,38861.99,38861.99,38861.99,100],["2019-12-04",35365.2,35365.2,35365.2,35365.2,500],["2019-12-05",35365.2,35365.2,35365.2,35365.2,0],["2019-12-06",35365.2,35365.2,35365.2,35365.2,0],["2019-12-09",35365.2,35365.2,35365.2,35365.2,0],["2019-12-10",35444.68,35444.68,35444.68,35444.68,100],["2019-12-11",35444.68,35444.68,35444.68,35444.68,0],["2019-12-12",35444.68,35444.68,35444.68,35444.68,0],["2019-12-13",35444.68,35444.68,35444.68,35444.68,0],["2019-12-16",35444.68,35444.68,35444.68,35444.68,0],["2019-12-17",35444.68,35444.68,35444.68,35444.68,0],["2019-12-18",35444.68,35444.68,35444.68,35444.68,0],["2019-12-19",35444.68,35444.68,35444.68,35444.68,0],["2019-12-20",35444.68,35444.68,35444.68,35444.68,0],["2019-12-23",31947.89,31947.89,31947.89,31947.89,500],["2019-12-24",35126.79,35126.79,35126.79,35126.79,100],["2019-12-25",38623.57,38623.57,31868.42,38067.26,400],["2019-12-26",39736.18,39736.18,34332.06,34332.06,200],["2019-12-27",37749.37,37749.37,30914.75,37749.37,1000],["2019-12-30",37749.37,37749.37,37749.37,37749.37,0],["2019-12-31",37352.01,37510.96,37352.01,37510.96,700],["2020-01-02",37510.96,37510.96,37510.96,37510.96,0],["2020-01-03",37510.96,37510.96,37510.96,37510.96,0],["2020-01-06",37510.96,37510.96,37510.96,37510.96,0],["2020-01-07",37510.96,37510.96,37510.96,37510.96,0],["2020-01-08",37510.96,37510.96,37510.96,37510.96,0],["2020-01-09",37510.96,37510.96,37510.96,37510.96,0],["2020-01-10",37510.96,37510.96,37510.96,37510.96,0],["2020-01-13",37510.96,37510.96,37510.96,37510.96,0],["2020-01-14",36477.82,36477.82,33855.23,33855.23,300],["2020-01-15",30596.86,30596.86,30596.86,30596.86,700],["2020-01-16",30676.33,30676.33,30676.33,30676.33,100],["2020-01-17",30676.33,30676.33,30676.33,30676.33,0],["2020-01-20",30596.86,30596.86,30596.86,30596.86,1200],["2020-01-21",30596.86,30596.86,30596.86,30596.86,0],["2020-01-22",30596.86,30596.86,30596.86,30596.86,0],["2020-01-30",30596.86,30596.86,30596.86,30596.86,0],["2020-01-31",30596.86,30596.86,30596.86,30596.86,0],["2020-02-03",30596.86,30596.86,30596.86,30596.86,0],["2020-02-04",30596.86,30596.86,30596.86,30596.86,0],["2020-02-05",30596.86,30596.86,30596.86,30596.86,0],["2020-02-06",30596.86,30596.86,30596.86,30596.86,0],["2020-02-07",30596.86,30596.86,30596.86,30596.86,0],["2020-02-10",30596.86,30596.86,30596.86,30596.86,70710],["2020-02-11",30596.86,30596.86,30596.86,30596.86,0],["2020-02-12",30596.86,30596.86,30596.86,30596.86,0],["2020-02-13",30596.86,30596.86,30596.86,30596.86,0],["2020-02-14",30596.86,30596.86,30596.86,30596.86,0],["2020-02-17",30596.86,30596.86,30596.86,30596.86,0],["2020-02-18",30596.86,30596.86,30596.86,30596.86,300],["2020-02-19",30596.86,30596.86,30596.86,30596.86,0],["2020-02-20",30596.86,30596.86,30596.86,30596.86,0],["2020-02-21",30596.86,30596.86,30596.86,30596.86,0],["2020-02-24",30596.86,30596.86,30596.86,30596.86,0],["2020-02-25",30596.86,30596.86,30596.86,30596.86,0],["2020-02-26",30596.86,30596.86,30596.86,30596.86,0],["2020-02-27",30596.86,30596.86,30596.86,30596.86,0],["2020-02-28",30596.86,30596.86,30596.86,30596.86,0],["2020-03-02",30596.86,30596.86,30596.86,30596.86,0],["2020-03-03",30596.86,30596.86,30596.86,30596.86,0],["2020-03-04",30596.86,30596.86,30596.86,30596.86,0],["2020-03-05",30596.86,30596.86,30596.86,30596.86,0],["2020-03-06",30596.86,30596.86,30596.86,30596.86,0],["2020-03-09",30596.86,30596.86,30596.86,30596.86,0],["2020-03-10",30596.86,30596.86,30596.86,30596.86,0],["2020-03-11",30596.86,30596.86,30596.86,30596.86,0],["2020-03-12",30596.86,30596.86,30596.86,30596.86,0],["2020-03-13",30596.86,30596.86,30596.86,30596.86,0],["2020-03-16",30596.86,30596.86,30596.86,30596.86,0],["2020-03-17",30596.86,30596.86,30596.86,30596.86,0],["2020-03-18",30596.86,30596.86,30596.86,30596.86,0],["2020-03-19",30596.86,30596.86,30596.86,30596.86,0],["2020-03-20",30596.86,30596.86,30596.86,30596.86,0],["2020-03-23",30596.86,30596.86,30596.86,30596.86,0],["2020-03-24",30596.86,30596.86,30596.86,30596.86,0],["2020-03-25",30596.86,30596.86,30596.86,30596.86,0],["2020-03-26",30596.86,30596.86,30596.86,30596.86,0],["2020-03-27",30596.86,30596.86,30596.86,30596.86,0],["2020-03-30",30596.86,30596.86,30596.86,30596.86,0],["2020-03-31",30596.86,30596.86,30596.86,30596.86,0],["2020-04-01",30596.86,30596.86,30596.86,30596.86,0],["2020-04-03",30596.86,30596.86,30596.86,30596.86,0],["2020-04-06",30517.39,30517.39,30517.39,30517.39,100],["2020-04-07",30517.39,30517.39,30517.39,30517.39,0],["2020-04-08",30517.39,30517.39,30517.39,30517.39,0],["2020-04-09",30517.39,30517.39,30517.39,30517.39,0],["2020-04-10",30517.39,30517.39,30517.39,30517.39,0],["2020-04-13",30517.39,30517.39,30517.39,30517.39,0],["2020-04-14",30517.39,30517.39,30517.39,30517.39,0],["2020-04-15",30517.39,30517.39,30517.39,30517.39,0],["2020-04-16",30517.39,30517.39,30517.39,30517.39,0],["2020-04-17",30517.39,30517.39,30517.39,30517.39,0],["2020-04-20",30517.39,30517.39,30517.39,30517.39,0],["2020-04-21",30517.39,30517.39,30517.39,30517.39,0],["2020-04-22",30517.39,30517.39,30517.39,30517.39,0],["2020-04-23",30517.39,30517.39,30517.39,30517.39,0],["2020-04-24",30517.39,30517.39,30517.39,30517.39,0],["2020-04-27",30517.39,30517.39,30517.39,30517.39,0],["2020-04-28",30517.39,30517.39,30517.39,30517.39,0],["2020-04-29",30517.39,30517.39,30517.39,30517.39,0],["2020-05-04",30517.39,30517.39,30517.39,30517.39,400],["2020-05-05",30199.5,30199.5,30199.5,30199.5,100],["2020-05-06",30199.5,30199.5,30199.5,30199.5,0],["2020-05-07",29802.14,29802.14,29802.14,29802.14,300],["2020-05-08",29881.61,32742.61,29881.61,32742.61,300],["2020-05-11",32742.61,32742.61,32742.61,32742.61,0],["2020-05-12",32742.61,32901.56,32742.61,32901.56,700],["2020-05-13",32901.56,32901.56,32901.56,32901.56,0],["2020-05-14",32901.56,32901.56,32901.56,32901.56,0],["2020-05-15",32901.56,32901.56,32901.56,32901.56,0],["2020-05-18",32901.56,32901.56,32901.56,32901.56,0],["2020-05-19",32901.56,32901.56,32901.56,32901.56,0],["2020-05-20",32901.56,32901.56,32901.56,32901.56,0],["2020-05-21",32901.56,32901.56,32901.56,32901.56,0],["2020-05-22",32901.56,32901.56,32901.56,32901.56,0],["2020-05-25",32901.56,32901.56,32901.56,32901.56,0],["2020-05-26",32901.56,32901.56,32901.56,32901.56,0],["2020-05-27",32901.56,32901.56,32901.56,32901.56,0],["2020-05-28",32901.56,32901.56,32901.56,32901.56,0],["2020-05-29",30040.55,30040.55,30040.55,30040.55,300],["2020-06-01",30040.55,30040.55,30040.55,30040.55,700],["2020-06-02",30040.55,30040.55,30040.55,30040.55,0],["2020-06-03",30040.55,30040.55,30040.55,30040.55,0],["2020-06-04",30040.55,30040.55,30040.55,30040.55,0],["2020-06-05",30120.03,30120.03,30120.03,30120.03,100],["2020-06-08",30120.03,30120.03,30120.03,30120.03,0],["2020-06-09",30120.03,30120.03,30120.03,30120.03,0],["2020-06-10",30199.5,30199.5,30199.5,30199.5,500],["2020-06-11",30199.5,30199.5,30199.5,30199.5,0],["2020-06-12",30199.5,30199.5,30199.5,30199.5,0],["2020-06-15",30199.5,30199.5,30199.5,30199.5,100],["2020-06-16",30199.5,30199.5,30199.5,30199.5,0],["2020-06-17",30199.5,30199.5,30199.5,30199.5,800],["2020-06-18",30199.5,30199.5,30199.5,30199.5,0],["2020-06-19",30199.5,30199.5,30199.5,30199.5,0],["2020-06-22",30278.97,30278.97,30278.97,30278.97,600],["2020-06-23",30278.97,30278.97,30278.97,30278.97,0],["2020-06-24",30278.97,30278.97,30278.97,30278.97,0],["2020-06-25",30278.97,30278.97,30278.97,30278.97,0],["2020-06-26",30278.97,30278.97,30278.97,30278.97,0],["2020-06-29",27338.49,27338.49,27338.49,27338.49,800],["2020-06-30",27338.49,27338.49,27338.49,27338.49,0],["2020-07-01",27338.49,27338.49,27338.49,27338.49,0],["2020-07-02",27338.49,27338.49,27338.49,27338.49,0],["2020-07-03",27338.49,27338.49,27338.49,27338.49,0],["2020-07-06",27338.49,27338.49,27338.49,27338.49,0],["2020-07-07",27338.49,27338.49,27338.49,27338.49,0],["2020-07-08",27338.49,27338.49,27338.49,27338.49,0],["2020-07-09",27338.49,27338.49,27338.49,27338.49,0],["2020-07-10",27338.49,27338.49,27338.49,27338.49,0],["2020-07-13",27338.49,27338.49,27338.49,27338.49,0],["2020-07-14",27338.49,27338.49,27338.49,27338.49,0],["2020-07-15",27338.49,27338.49,27338.49,27338.49,0],["2020-07-16",27338.49,27338.49,27338.49,27338.49,0],["2020-07-17",27338.49,27338.49,27338.49,27338.49,0],["2020-07-20",27815.33,27815.33,27815.33,27815.33,100],["2020-07-21",27815.33,27815.33,27815.33,27815.33,0],["2020-07-22",27815.33,27815.33,27815.33,27815.33,0],["2020-07-23",27815.33,27815.33,27815.33,27815.33,0],["2020-07-24",27815.33,27815.33,27815.33,27815.33,0],["2020-07-27",27815.33,27815.33,27815.33,27815.33,0],["2020-07-28",27815.33,27815.33,27815.33,27815.33,0],["2020-07-29",27815.33,27815.33,27815.33,27815.33,100],["2020-07-30",27815.33,27815.33,27815.33,27815.33,100],["2020-07-31",27815.33,27815.33,27815.33,27815.33,0],["2020-08-03",27815.33,27815.33,27815.33,27815.33,100],["2020-08-04",30437.92,30437.92,30437.92,30437.92,100],["2020-08-05",30437.92,30437.92,30437.92,30437.92,0],["2020-08-06",30437.92,30437.92,30437.92,30437.92,0],["2020-08-07",33298.92,33298.92,33298.92,33298.92,100],["2020-08-10",30199.5,30199.5,30199.5,30199.5,500],["2020-08-11",30199.5,30199.5,30199.5,30199.5,0],["2020-08-12",30199.5,30199.5,30199.5,30199.5,0],["2020-08-13",32583.67,32583.67,32583.67,32583.67,100],["2020-08-14",30199.5,30199.5,30199.5,30199.5,800],["2020-08-17",30199.5,30199.5,30199.5,30199.5,0],["2020-08-18",30199.5,30199.5,30199.5,30199.5,0],["2020-08-19",30199.5,30199.5,30199.5,30199.5,0],["2020-08-20",30199.5,30199.5,30199.5,30199.5,0],["2020-08-21",30199.5,30199.5,30199.5,30199.5,0],["2020-08-24",30199.5,30199.5,30199.5,30199.5,0],["2020-08-25",30199.5,30199.5,30199.5,30199.5,0],["2020-08-26",30199.5,30199.5,30199.5,30199.5,0],["2020-08-27",30199.5,30199.5,30199.5,30199.5,0],["2020-08-28",30199.5,30199.5,30199.5,30199.5,0],["2020-08-31",30199.5,30199.5,30199.5,30199.5,0],["2020-09-01",30199.5,30199.5,30199.5,30199.5,0],["2020-09-03",29876.51,29876.51,29876.51,29876.51,500],["2020-09-04",29876.51,29876.51,29876.51,29876.51,0],["2020-09-07",29876.51,29876.51,29876.51,29876.51,300],["2020-09-08",29876.51,29876.51,29876.51,29876.51,0],["2020-09-09",29876.51,29876.51,29876.51,29876.51,0],["2020-09-10",29876.51,29876.51,29876.51,29876.51,0],["2020-09-11",29876.51,29876.51,29876.51,29876.51,0],["2020-09-14",29876.51,29876.51,29876.51,29876.51,0],["2020-09-15",29876.51,29876.51,29876.51,29876.51,0],["2020-09-16",32864.16,32864.16,32864.16,32864.16,100],["2020-09-17",32864.16,32864.16,32864.16,32864.16,0],["2020-09-18",32864.16,32864.16,32864.16,32864.16,0],["2020-09-21",32864.16,32864.16,32864.16,32864.16,0],["2020-09-22",29876.51,29876.51,29876.51,29876.51,400],["2020-09-23",29876.51,29876.51,29876.51,29876.51,0],["2020-09-24",29876.51,29876.51,29876.51,29876.51,0],["2020-09-25",29876.51,29876.51,29876.51,29876.51,0],["2020-09-28",29876.51,29876.51,29876.51,29876.51,200],["2020-09-29",29876.51,29876.51,29876.51,29876.51,0],["2020-09-30",29876.51,29876.51,29876.51,29876.51,0],["2020-10-01",29876.51,29876.51,29876.51,29876.51,0],["2020-10-02",29876.51,29876.51,29876.51,29876.51,0],["2020-10-05",29876.51,29876.51,29876.51,29876.51,0],["2020-10-06",29876.51,29876.51,29876.51,29876.51,0],["2020-10-07",29876.51,29876.51,29876.51,29876.51,0],["2020-10-08",29876.51,29876.51,29876.51,29876.51,800],["2020-10-09",29876.51,29876.51,29876.51,29876.51,0],["2020-10-12",29876.51,29876.51,29876.51,29876.51,0],["2020-10-13",32298.93,32298.93,29876.51,29876.51,300],["2020-10-14",29876.51,29876.51,29876.51,29876.51,0],["2020-10-15",29876.51,29876.51,29876.51,29876.51,0],["2020-10-16",29876.51,29876.51,29876.51,29876.51,0],["2020-10-19",27615.58,27615.58,27615.58,27615.58,100],["2020-10-20",27615.58,27615.58,27615.58,27615.58,0],["2020-10-21",27615.58,27615.58,27615.58,27615.58,0],["2020-10-22",30360.99,30360.99,30360.99,30360.99,100],["2020-10-23",30360.99,30360.99,30360.99,30360.99,0],["2020-10-26",30360.99,30360.99,30360.99,30360.99,0],["2020-10-27",32702.67,32702.67,32702.67,32702.67,100],["2020-10-28",32702.67,32702.67,32702.67,32702.67,0],["2020-10-29",32702.67,32702.67,32702.67,32702.67,0],["2020-10-30",35528.82,35528.82,35528.82,35528.82,100],["2020-11-02",35528.82,35528.82,35528.82,35528.82,0],["2020-11-03",35528.82,35528.82,35528.82,35528.82,0],["2020-11-04",35528.82,35528.82,35528.82,35528.82,0],["2020-11-05",31975.94,31975.94,31975.94,31975.94,200],["2020-11-06",31652.95,31652.95,31652.95,31652.95,100],["2020-11-09",31652.95,31652.95,31652.95,31652.95,0],["2020-11-10",31652.95,31652.95,31652.95,31652.95,0],["2020-11-11",31652.95,31652.95,31652.95,31652.95,0],["2020-11-12",31652.95,31652.95,31652.95,31652.95,0],["2020-11-13",31652.95,31652.95,31652.95,31652.95,0],["2020-11-16",31652.95,31652.95,31652.95,31652.95,0],["2020-11-17",28503.81,28503.81,28503.81,28503.81,100],["2020-11-18",28503.81,28503.81,28503.81,28503.81,0],["2020-11-19",28503.81,28503.81,28503.81,28503.81,0],["2020-11-20",30683.98,30683.98,29634.27,29634.27,300],["2020-11-23",29634.27,29634.27,29634.27,29634.27,0],["2020-11-24",29634.27,29634.27,29634.27,29634.27,0],["2020-11-25",29715.02,29715.02,29715.02,29715.02,100],["2020-11-26",29715.02,29715.02,29715.02,29715.02,0],["2020-11-27",29715.02,29715.02,29715.02,29715.02,0],["2020-11-30",29715.02,29715.02,29715.02,29715.02,0],["2020-12-01",29715.02,29715.02,29715.02,29715.02,0],["2020-12-02",29715.02,29715.02,29715.02,29715.02,0],["2020-12-03",29715.02,29715.02,29715.02,29715.02,0],["2020-12-04",29715.02,29715.02,29715.02,29715.02,0],["2020-12-07",29715.02,29715.02,29715.02,29715.02,0],["2020-12-08",29715.02,29715.02,29715.02,29715.02,0],["2020-12-09",29715.02,29715.02,29715.02,29715.02,0],["2020-12-10",29715.02,29715.02,29715.02,29715.02,0],["2020-12-11",29715.02,29715.02,29715.02,29715.02,100],["2020-12-14",29553.52,29553.52,29553.52,29553.52,700],["2020-12-15",29634.27,29634.27,29634.27,29634.27,100],["2020-12-16",29634.27,29634.27,29634.27,29634.27,0],["2020-12-17",29634.27,29634.27,29634.27,29634.27,0],["2020-12-18",29634.27,29634.27,29634.27,29634.27,600],["2020-12-21",32298.93,32298.93,32298.93,32298.93,200],["2020-12-22",32298.93,35367.33,32298.93,35367.33,1000],["2020-12-23",35367.33,35367.33,35367.33,35367.33,270000],["2020-12-24",35528.82,38758.72,35528.82,38758.72,400],["2020-12-25",38758.72,38758.72,38758.72,38758.72,0],["2020-12-28",41988.61,42634.59,41988.61,42634.59,400],["2020-12-29",42634.59,42634.59,42634.59,42634.59,0],["2020-12-30",43603.55,43603.55,43603.55,43603.55,100],["2020-12-31",45137.75,45137.75,45137.75,45137.75,100],["2021-01-04",45137.75,45137.75,45137.75,45137.75,0],["2021-01-05",45137.75,45137.75,45137.75,45137.75,0],["2021-01-06",45137.75,45137.75,45137.75,45137.75,0],["2021-01-07",45137.75,45137.75,45137.75,45137.75,0],["2021-01-08",45137.75,45137.75,45137.75,45137.75,0],["2021-01-11",45137.75,45137.75,45137.75,45137.75,0],["2021-01-12",45137.75,45137.75,45137.75,45137.75,0],["2021-01-13",45137.75,45137.75,45137.75,45137.75,0],["2021-01-14",45137.75,45137.75,45137.75,45137.75,0],["2021-01-15",45137.75,45137.75,45137.75,45137.75,0],["2021-01-18",45137.75,45137.75,45137.75,45137.75,0],["2021-01-19",45137.75,45137.75,45137.75,45137.75,0],["2021-01-20",45137.75,45137.75,45137.75,45137.75,0],["2021-01-21",45137.75,45137.75,45137.75,45137.75,0],["2021-01-22",45137.75,45137.75,45137.75,45137.75,0],["2021-01-25",45137.75,45137.75,45137.75,45137.75,0],["2021-01-26",45137.75,45137.75,45137.75,45137.75,0],["2021-01-27",45137.75,45137.75,45137.75,45137.75,0],["2021-01-28",40696.65,40696.65,40696.65,40696.65,100],["2021-01-29",40696.65,40696.65,40696.65,40696.65,0],["2021-02-01",36659.28,36659.28,36659.28,36659.28,34100],["2021-02-02",36659.28,36659.28,36659.28,36659.28,0],["2021-02-03",36659.28,36659.28,36659.28,36659.28,0],["2021-02-04",36659.28,36659.28,36659.28,36659.28,0],["2021-02-05",36659.28,36659.28,36659.28,36659.28,0],["2021-02-08",36659.28,36659.28,36659.28,36659.28,0],["2021-02-09",36659.28,36659.28,36659.28,36659.28,0],["2021-02-17",36659.28,36659.28,36659.28,36659.28,0],["2021-02-18",36659.28,36659.28,36659.28,36659.28,0],["2021-02-19",36659.28,36659.28,36659.28,36659.28,0],["2021-02-22",33025.66,33025.66,33025.66,33025.66,400],["2021-02-23",33025.66,33025.66,33025.66,33025.66,0],["2021-02-24",33025.66,33025.66,33025.66,33025.66,0],["2021-02-25",33025.66,33025.66,33025.66,33025.66,0],["2021-02-26",33025.66,33025.66,33025.66,33025.66,0],["2021-03-01",33025.66,33025.66,33025.66,33025.66,0],["2021-03-02",33025.66,33025.66,33025.66,33025.66,0],["2021-03-03",33025.66,33025.66,33025.66,33025.66,0],["2021-03-04",33025.66,33025.66,33025.66,33025.66,0],["2021-03-05",33025.66,33025.66,33025.66,33025.66,0],["2021-03-08",33025.66,33025.66,33025.66,33025.66,0],["2021-03-09",29795.76,29876.51,29795.76,29876.51,1300],["2021-03-10",29876.51,29876.51,29876.51,29876.51,0],["2021-03-11",29876.51,29876.51,29876.51,29876.51,0],["2021-03-12",29876.51,29876.51,29876.51,29876.51,0],["2021-03-15",29876.51,29876.51,29876.51,29876.51,0],["2021-03-16",29876.51,29876.51,29876.51,29876.51,0],["2021-03-17",29876.51,29876.51,29876.51,29876.51,0],["2021-03-18",29876.51,29876.51,29876.51,29876.51,0],["2021-03-19",29876.51,29876.51,29876.51,29876.51,0],["2021-03-22",32864.16,32864.16,32783.41,32864.16,900],["2021-03-23",32864.16,32864.16,32864.16,32864.16,0],["2021-03-24",32864.16,32864.16,32864.16,32864.16,0],["2021-03-25",32864.16,32864.16,32864.16,32864.16,0],["2021-03-26",32864.16,32864.16,32864.16,32864.16,0],["2021-03-29",32864.16,32864.16,32864.16,32864.16,100],["2021-03-30",32864.16,32864.16,32864.16,32864.16,0],["2021-03-31",32864.16,32864.16,32864.16,32864.16,0],["2021-04-01",32864.16,32864.16,32864.16,32864.16,0],["2021-04-02",32864.16,32864.16,32864.16,32864.16,0],["2021-04-05",32864.16,32864.16,32864.16,32864.16,0],["2021-04-06",32864.16,32864.16,32864.16,32864.16,0],["2021-04-07",32864.16,32864.16,32864.16,32864.16,0],["2021-04-08",29634.27,29634.27,29634.27,29634.27,3000],["2021-04-09",29634.27,29634.27,29634.27,29634.27,0],["2021-04-12",29634.27,29634.27,29634.27,29634.27,0],["2021-04-13",29634.27,29634.27,29634.27,29634.27,0],["2021-04-14",29634.27,29634.27,29634.27,29634.27,0],["2021-04-15",29634.27,29634.27,29634.27,29634.27,0],["2021-04-16",29634.27,29634.27,29634.27,29634.27,0],["2021-04-19",29634.27,29634.27,29634.27,29634.27,0],["2021-04-20",29634.27,29634.27,29634.27,29634.27,0],["2021-04-22",29634.27,29634.27,29634.27,29634.27,0],["2021-04-23",29634.27,29634.27,29634.27,29634.27,0],["2021-04-26",29634.27,29634.27,29634.27,29634.27,0],["2021-04-27",29634.27,29634.27,29634.27,29634.27,0],["2021-04-28",29634.27,29634.27,29634.27,29634.27,0],["2021-04-29",29634.27,29634.27,29634.27,29634.27,0],["2021-05-04",29634.27,29634.27,29634.27,29634.27,0],["2021-05-05",29472.77,29472.77,29472.77,29472.77,200],["2021-05-06",29472.77,29472.77,29472.77,29472.77,0],["2021-05-07",29472.77,29472.77,29472.77,29472.77,0],["2021-05-10",29472.77,29472.77,29472.77,29472.77,400],["2021-05-11",29472.77,31087.72,29472.77,31087.72,500],["2021-05-12",31087.72,31087.72,31087.72,31087.72,0],["2021-05-13",31087.72,31087.72,31087.72,31087.72,0],["2021-05-14",31087.72,31087.72,31087.72,31087.72,300],["2021-05-17",31087.72,31087.72,31087.72,31087.72,0],["2021-05-18",31087.72,31087.72,31087.72,31087.72,0],["2021-05-19",31087.72,31087.72,31087.72,31087.72,0],["2021-05-20",31087.72,31087.72,31087.72,31087.72,0],["2021-05-21",32137.43,32137.43,32137.43,32137.43,100],["2021-05-24",32137.43,32137.43,32137.43,32137.43,0],["2021-05-25",32137.43,32137.43,32137.43,32137.43,0],["2021-05-26",33833.13,33833.13,33833.13,33833.13,100],["2021-05-27",30522.49,30683.98,30522.49,30683.98,200],["2021-05-28",30683.98,30683.98,30683.98,30683.98,200],["2021-05-31",32218.18,32218.18,32218.18,32218.18,100],["2021-06-01",32218.18,32218.18,32218.18,32218.18,0],["2021-06-02",32218.18,32218.18,32218.18,32218.18,0],["2021-06-03",32218.18,32218.18,32218.18,32218.18,0],["2021-06-04",32218.18,32218.18,32218.18,32218.18,100],["2021-06-07",29876.51,33913.88,29876.51,33913.88,2500],["2021-06-08",31249.21,31491.46,31249.21,31491.46,1200],["2021-06-09",29876.51,31895.19,29876.51,31895.19,200],["2021-06-10",31814.45,31814.45,31814.45,31814.45,100],["2021-06-11",31814.45,33025.66,31814.45,33025.66,600],["2021-06-14",33106.4,33106.4,33106.4,33106.4,200],["2021-06-15",33913.88,33913.88,33106.4,33106.4,200],["2021-06-16",33106.4,33106.4,33106.4,33106.4,0],["2021-06-17",33106.4,33106.4,33106.4,33106.4,0],["2021-06-18",33106.4,33106.4,33106.4,33106.4,0],["2021-06-21",33106.4,33106.4,33106.4,33106.4,0],["2021-06-22",33025.66,33025.66,33025.66,33025.66,100],["2021-06-23",33025.66,33025.66,33025.66,33025.66,0],["2021-06-24",33025.66,33025.66,33025.66,33025.66,0],["2021-06-25",33025.66,33025.66,33025.66,33025.66,0],["2021-06-28",33025.66,33025.66,33025.66,33025.66,0],["2021-06-29",33025.66,33025.66,33025.66,33025.66,0],["2021-06-30",33025.66,33025.66,33025.66,33025.66,0],["2021-07-01",33025.66,33025.66,33025.66,33025.66,0],["2021-07-02",33025.66,33025.66,33025.66,33025.66,0],["2021-07-05",33025.66,33025.66,33025.66,33025.66,0],["2021-07-06",33025.66,33025.66,33025.66,33025.66,0],["2021-07-07",33025.66,33025.66,33025.66,33025.66,0],["2021-07-08",32298.93,36174.8,29957.26,29957.26,1900],["2021-07-09",31491.46,31491.46,31491.46,31491.46,100],["2021-07-12",28342.31,28342.31,28342.31,28342.31,100],["2021-07-13",31087.72,31087.72,31087.72,31087.72,100],["2021-07-14",31087.72,31087.72,31087.72,31087.72,0],["2021-07-15",31087.72,31087.72,31087.72,31087.72,0],["2021-07-16",31087.72,31087.72,31087.72,31087.72,0],["2021-07-19",31087.72,31087.72,31087.72,31087.72,0],["2021-07-20",31087.72,31087.72,31087.72,31087.72,0],["2021-07-21",31087.72,31087.72,31087.72,31087.72,0],["2021-07-22",31087.72,31087.72,31087.72,31087.72,0],["2021-07-23",31087.72,31087.72,31087.72,31087.72,0],["2021-07-26",31087.72,31087.72,31087.72,31087.72,0],["2021-07-27",31087.72,31087.72,31087.72,31087.72,0],["2021-07-28",31087.72,31087.72,31087.72,31087.72,0],["2021-07-29",31087.72,31087.72,31087.72,31087.72,0],["2021-07-30",31087.72,31087.72,31087.72,31087.72,0],["2021-08-02",31087.72,31087.72,31087.72,31087.72,0],["2021-08-03",31087.72,31087.72,31087.72,31087.72,0],["2021-08-04",31087.72,31087.72,31087.72,31087.72,0],["2021-08-05",31006.97,33752.38,28342.31,28342.31,800],["2021-08-06",28342.31,28342.31,28342.31,28342.31,0],["2021-08-09",28342.31,28342.31,28342.31,28342.31,0],["2021-08-10",28342.31,28342.31,28342.31,28342.31,0],["2021-08-11",25839.14,26000.64,25839.14,25839.14,1300],["2021-08-12",25839.14,25839.14,25839.14,25839.14,0],["2021-08-13",28100.07,28100.07,28100.07,28100.07,100],["2021-08-16",28019.32,30441.74,28019.32,30441.74,500],["2021-08-17",30441.74,30441.74,30441.74,30441.74,0],["2021-08-18",29876.51,29876.51,29876.51,29876.51,200],["2021-08-19",29876.51,29876.51,29876.51,29876.51,0],["2021-08-20",28261.56,28261.56,27454.09,27454.09,500],["2021-08-23",27454.09,27454.09,27454.09,27454.09,0],["2021-08-24",27454.09,27454.09,27454.09,27454.09,0],["2021-08-25",27454.09,27454.09,27454.09,27454.09,0],["2021-08-26",27454.09,27454.09,27454.09,27454.09,0],["2021-08-27",29715.02,29715.02,29715.02,29715.02,100],["2021-08-30",29715.02,29715.02,29715.02,29715.02,0],["2021-08-31",29715.02,29715.02,29715.02,29715.02,0],["2021-09-01",29634.27,29634.27,29634.27,29634.27,100],["2021-09-06",29634.27,29634.27,29634.27,29634.27,0],["2021-09-07",29634.27,29634.27,29634.27,29634.27,0],["2021-09-08",26888.86,26888.86,26888.86,26888.86,100],["2021-09-09",26888.86,26888.86,26888.86,26888.86,0],["2021-09-10",26888.86,26888.86,26888.86,26888.86,0],["2021-09-13",28180.82,28180.82,28180.82,28180.82,400],["2021-09-14",28180.82,28180.82,28180.82,28180.82,0],["2021-09-15",28180.82,28180.82,28180.82,28180.82,0],["2021-09-16",28180.82,28180.82,28180.82,28180.82,0],["2021-09-17",30603.24,30603.24,30603.24,30603.24,100],["2021-09-20",27696.33,27696.33,27615.58,27696.33,1900],["2021-09-21",27696.33,27696.33,27696.33,27696.33,0],["2021-09-22",30360.99,30360.99,25273.91,30360.99,600],["2021-09-23",30360.99,30360.99,30360.99,30360.99,0],["2021-09-24",30360.99,30360.99,30360.99,30360.99,0],["2021-09-27",30360.99,30360.99,30360.99,30360.99,0],["2021-09-28",30360.99,30360.99,30360.99,30360.99,0],["2021-09-29",30360.99,30360.99,30360.99,30360.99,0],["2021-09-30",30360.99,30360.99,30360.99,30360.99,0],["2021-10-01",30360.99,30360.99,30360.99,30360.99,0],["2021-10-04",30360.99,30360.99,30360.99,30360.99,0],["2021-10-05",30199.5,30199.5,30199.5,30199.5,200],["2021-10-06",30118.75,30199.5,30118.75,30199.5,500],["2021-10-07",30199.5,30199.5,30199.5,30199.5,0],["2021-10-08",30199.5,30199.5,30199.5,30199.5,0],["2021-10-11",30199.5,32864.16,30199.5,30199.5,1700],["2021-10-12",33106.4,33106.4,27615.58,27615.58,1600],["2021-10-13",30360.99,30360.99,30360.99,30360.99,100],["2021-10-14",30360.99,30360.99,30360.99,30360.99,0],["2021-10-15",29876.51,29876.51,29876.51,29876.51,500],["2021-10-18",28665.3,32460.42,28665.3,32460.42,300],["2021-10-19",32460.42,32460.42,32460.42,32460.42,0],["2021-10-20",32460.42,32460.42,32460.42,32460.42,0],["2021-10-21",32218.18,32460.42,32218.18,32460.42,1000],["2021-10-22",35286.58,35286.58,35286.58,35286.58,100],["2021-10-25",37870.49,37870.49,31814.45,37709.0,600],["2021-10-26",33994.62,33994.62,33994.62,33994.62,200],["2021-10-27",30683.98,33913.88,30603.24,33913.88,1100],["2021-10-28",30522.49,30522.49,30522.49,30522.49,200],["2021-10-29",30522.49,30522.49,30522.49,30522.49,200],["2021-11-01",29876.51,29876.51,29876.51,29876.51,500],["2021-11-02",29876.51,29876.51,29795.76,29876.51,600],["2021-11-03",29795.76,29795.76,29795.76,29795.76,200],["2021-11-04",31329.96,31329.96,31329.96,31329.96,200],["2021-11-05",32137.43,32137.43,32137.43,32137.43,100],["2021-11-08",29876.51,29876.51,29876.51,29876.51,100],["2021-11-09",29876.51,29876.51,29876.51,29876.51,0],["2021-11-10",29876.51,29876.51,29876.51,29876.51,0],["2021-11-11",29876.51,29876.51,29876.51,29876.51,200],["2021-11-12",29876.51,29876.51,29876.51,29876.51,0],["2021-11-15",29876.51,29876.51,29876.51,29876.51,200],["2021-11-16",30280.25,30280.25,30280.25,30280.25,200],["2021-11-17",30280.25,30280.25,30280.25,30280.25,300],["2021-11-18",30280.25,30280.25,30280.25,30280.25,200],["2021-11-19",30280.25,30280.25,30280.25,30280.25,0],["2021-11-22",27454.09,29876.51,27292.6,29876.51,5000],["2021-11-23",29876.51,29876.51,29876.51,29876.51,0],["2021-11-24",29876.51,29876.51,29876.51,29876.51,0],["2021-11-25",27454.09,29876.51,27454.09,29876.51,600],["2021-11-26",29795.76,29795.76,29795.76,29795.76,800],["2021-11-29",29715.02,29715.02,29715.02,29715.02,300],["2021-11-30",29634.27,29876.51,29634.27,29876.51,300],["2021-12-01",29876.51,29876.51,29876.51,29876.51,0],["2021-12-02",29876.51,29876.51,29876.51,29876.51,0],["2021-12-03",29876.51,29876.51,29876.51,29876.51,0],["2021-12-06",29876.51,29876.51,29876.51,29876.51,0],["2021-12-07",29876.51,29876.51,29876.51,29876.51,0],["2021-12-08",29876.51,29876.51,29876.51,29876.51,0],["2021-12-09",29876.51,29876.51,29876.51,29876.51,0],["2021-12-10",29876.51,29876.51,29876.51,29876.51,0],["2021-12-13",29876.51,29876.51,29876.51,29876.51,0],["2021-12-14",29876.51,29876.51,29876.51,29876.51,0],["2021-12-15",29876.51,29876.51,29876.51,29876.51,0],["2021-12-16",29876.51,29876.51,29876.51,29876.51,0],["2021-12-17",29876.51,29876.51,29876.51,29876.51,0],["2021-12-20",29795.76,29795.76,29795.76,29795.76,600],["2021-12-21",32702.67,32702.67,30683.98,30683.98,1000],["2021-12-22",33752.38,33752.38,33752.38,33752.38,200],["2021-12-23",36740.03,36982.27,36740.03,36982.27,200],["2021-12-24",40131.42,40131.42,33348.64,33348.64,800],["2021-12-27",35448.08,35448.08,35448.08,35448.08,100],["2021-12-28",38758.72,38839.46,31975.94,38839.46,2600],["2021-12-29",42473.09,42473.09,42473.09,42473.09,400],["2021-12-30",42796.08,44411.03,42796.08,44411.03,600],["2021-12-31",44411.03,44411.03,44411.03,44411.03,0],["2022-01-04",44411.03,44411.03,44411.03,44411.03,0],["2022-01-05",44411.03,44411.03,44411.03,44411.03,0],["2022-01-06",44411.03,44411.03,44411.03,44411.03,0],["2022-01-07",44411.03,44411.03,44411.03,44411.03,0],["2022-01-10",44411.03,44411.03,44411.03,44411.03,0],["2022-01-11",44411.03,44411.03,44411.03,44411.03,0],["2022-01-12",44411.03,44411.03,44411.03,44411.03,0],["2022-01-13",44411.03,44411.03,44411.03,44411.03,0],["2022-01-14",44411.03,44411.03,44411.03,44411.03,0],["2022-01-17",44411.03,44411.03,44411.03,44411.03,0],["2022-01-18",44411.03,44411.03,44411.03,44411.03,0],["2022-01-19",44411.03,44411.03,44411.03,44411.03,0],["2022-01-20",44411.03,44411.03,44411.03,44411.03,0],["2022-01-21",44411.03,44411.03,44411.03,44411.03,0],["2022-01-24",44411.03,44411.03,44411.03,44411.03,0],["2022-01-25",44411.03,44411.03,44411.03,44411.03,0],["2022-01-26",43603.55,43603.55,43603.55,43603.55,300],["2022-01-27",43603.55,43603.55,43603.55,43603.55,0],["2022-01-28",43603.55,43603.55,43603.55,43603.55,0],["2022-02-07",44411.03,44411.03,44411.03,44411.03,400],["2022-02-08",44411.03,44411.03,44411.03,44411.03,0],["2022-02-09",39969.93,39969.93,39969.93,39969.93,100],["2022-02-10",39969.93,39969.93,39969.93,39969.93,0],["2022-02-11",39969.93,39969.93,39969.93,39969.93,0],["2022-02-14",39969.93,39969.93,39969.93,39969.93,0],["2022-02-15",39969.93,39969.93,39969.93,39969.93,0],["2022-02-16",39969.93,39969.93,39969.93,39969.93,0],["2022-02-17",39969.93,39969.93,39969.93,39969.93,0],["2022-02-18",39969.93,39969.93,39969.93,39969.93,0],["2022-02-21",39969.93,39969.93,39969.93,39969.93,0],["2022-02-22",37951.24,37951.24,37951.24,37951.24,100],["2022-02-23",37951.24,37951.24,37951.24,37951.24,0],["2022-02-24",37951.24,37951.24,37951.24,37951.24,0],["2022-02-25",37951.24,37951.24,37951.24,37951.24,0],["2022-02-28",37951.24,37951.24,37951.24,37951.24,0],["2022-03-01",37951.24,37951.24,37951.24,37951.24,0],["2022-03-02",37951.24,37951.24,37951.24,37951.24,0],["2022-03-03",34317.61,34317.61,34317.61,34317.61,100],["2022-03-04",34317.61,34317.61,34317.61,34317.61,0],["2022-03-07",32298.93,32298.93,32298.93,32298.93,200],["2022-03-08",32298.93,32298.93,32298.93,32298.93,200],["2022-03-09",29069.04,32298.93,29069.04,29957.26,500],["2022-03-10",32298.93,32298.93,32298.93,32298.93,200],["2022-03-11",32298.93,32298.93,32298.93,32298.93,0],["2022-03-14",31491.46,31491.46,31491.46,31491.46,200],["2022-03-15",31087.72,31087.72,31087.72,31087.72,200],["2022-03-16",31087.72,31087.72,31087.72,31087.72,0],["2022-03-17",31087.72,31087.72,31087.72,31087.72,0],["2022-03-18",31087.72,31491.46,31087.72,31491.46,200],["2022-03-21",33913.88,33913.88,33913.88,33913.88,400],["2022-03-22",33913.88,33913.88,33913.88,33913.88,900],["2022-03-23",33913.88,33913.88,33913.88,33913.88,0],["2022-03-24",33913.88,33913.88,33913.88,33913.88,0],["2022-03-25",33913.88,33913.88,33913.88,33913.88,0],["2022-03-28",32298.93,32298.93,32298.93,32298.93,100],["2022-03-29",32298.93,32298.93,32298.93,32298.93,0],["2022-03-30",32298.93,32298.93,32298.93,32298.93,0],["2022-03-31",32298.93,32298.93,32298.93,32298.93,0],["2022-04-01",29069.04,29069.04,29069.04,29069.04,100],["2022-04-04",29069.04,29069.04,29069.04,29069.04,0],["2022-04-05",30683.98,30683.98,30683.98,30683.98,400],["2022-04-06",30683.98,30683.98,30683.98,30683.98,0],["2022-04-07",30683.98,30683.98,30683.98,30683.98,0],["2022-04-08",30683.98,30683.98,30683.98,30683.98,0],["2022-04-12",30683.98,30683.98,30683.98,30683.98,0],["2022-04-13",30683.98,30683.98,30683.98,30683.98,0],["2022-04-14",30683.98,30683.98,30683.98,30683.98,0],["2022-04-15",30683.98,30683.98,30683.98,30683.98,0],["2022-04-18",30683.98,30683.98,30683.98,30683.98,100],["2022-04-19",30683.98,30683.98,30683.98,30683.98,0],["2022-04-20",30683.98,30683.98,30683.98,30683.98,0],["2022-04-21",30683.98,30683.98,30683.98,30683.98,0],["2022-04-22",30683.98,30683.98,30683.98,30683.98,400],["2022-04-25",30683.98,30683.98,30683.98,30683.98,0],["2022-04-26",29876.51,29876.51,29876.51,29876.51,100],["2022-04-27",29876.51,29876.51,29876.51,29876.51,0],["2022-04-28",29876.51,29876.51,29876.51,29876.51,0],["2022-04-29",29876.51,29876.51,29876.51,29876.51,0],["2022-05-04",29876.51,29876.51,29876.51,29876.51,0],["2022-05-05",29876.51,29876.51,29876.51,29876.51,0],["2022-05-06",29876.51,29876.51,29876.51,29876.51,0],["2022-05-09",32298.93,32298.93,29876.51,29876.51,200],["2022-05-10",29876.51,29876.51,29876.51,29876.51,100],["2022-05-11",29876.51,29876.51,29876.51,29876.51,0],["2022-05-12",29876.51,29876.51,29876.51,29876.51,0],["2022-05-13",29876.51,29876.51,29876.51,29876.51,0],["2022-05-16",26969.61,27131.1,26969.61,27131.1,200],["2022-05-17",27131.1,27131.1,27131.1,27131.1,0],["2022-05-18",27131.1,27131.1,27131.1,27131.1,0],["2022-05-19",29795.76,29795.76,29795.76,29795.76,100],["2022-05-20",29795.76,29795.76,29795.76,29795.76,0],["2022-05-23",29795.76,29795.76,29795.76,29795.76,0],["2022-05-24",27131.1,27131.1,27131.1,27131.1,100],["2022-05-25",27131.1,27131.1,27131.1,27131.1,0],["2022-05-26",27131.1,27131.1,27131.1,27131.1,0],["2022-05-27",27131.1,27131.1,27131.1,27131.1,0],["2022-05-30",27131.1,27131.1,27131.1,27131.1,0],["2022-05-31",27131.1,27131.1,27131.1,27131.1,0],["2022-06-01",27131.1,27131.1,27131.1,27131.1,0],["2022-06-02",27131.1,27131.1,27131.1,27131.1,0],["2022-06-03",27131.1,27131.1,27131.1,27131.1,0],["2022-06-06",27131.1,27131.1,27131.1,27131.1,0],["2022-06-07",27131.1,27131.1,27131.1,27131.1,0],["2022-06-08",27131.1,27131.1,27131.1,27131.1,0],["2022-06-09",27131.1,27131.1,27131.1,27131.1,0],["2022-06-10",27131.1,27131.1,27131.1,27131.1,0],["2022-06-13",27131.1,27131.1,27131.1,27131.1,0],["2022-06-14",27131.1,27131.1,27131.1,27131.1,0],["2022-06-15",27131.1,27131.1,27131.1,27131.1,0],["2022-06-16",27131.1,27131.1,27131.1,27131.1,0],["2022-06-17",27131.1,27131.1,27131.1,27131.1,0],["2022-06-20",27131.1,27131.1,27131.1,27131.1,0],["2022-06-21",27131.1,27131.1,27131.1,27131.1,0],["2022-06-22",27131.1,27131.1,27131.1,27131.1,0],["2022-06-23",27131.1,27131.1,27131.1,27131.1,0],["2022-06-24",27131.1,27131.1,27131.1,27131.1,0],["2022-06-27",25031.67,25031.67,25031.67,25031.67,2000],["2022-06-28",25031.67,25031.67,25031.67,25031.67,0],["2022-06-29",25031.67,25031.67,25031.67,25031.67,0],["2022-06-30",23578.22,23739.71,22609.25,22609.25,3200],["2022-07-01",22609.25,22609.25,22609.25,22609.25,0],["2022-07-04",22609.25,22609.25,22609.25,22609.25,0],["2022-07-05",20348.33,20348.33,20348.33,20348.33,200],["2022-07-06",20348.33,20348.33,20348.33,20348.33,0],["2022-07-07",20348.33,20348.33,20348.33,20348.33,0],["2022-07-08",20348.33,20348.33,20348.33,20348.33,0],["2022-07-11",20348.33,20348.33,20348.33,20348.33,0],["2022-07-12",20348.33,20348.33,20348.33,20348.33,0],["2022-07-13",20348.33,20348.33,20348.33,20348.33,0],["2022-07-14",22367.01,22367.01,22367.01,22367.01,100],["2022-07-15",22367.01,22367.01,22367.01,22367.01,0],["2022-07-18",22367.01,22367.01,22367.01,22367.01,0],["2022-07-19",22367.01,22367.01,22367.01,22367.01,0],["2022-07-20",22367.01,22367.01,22367.01,22367.01,0],["2022-07-21",22367.01,22367.01,22367.01,22367.01,0],["2022-07-22",22367.01,22367.01,22367.01,22367.01,0],["2022-07-25",22367.01,22367.01,22367.01,22367.01,0],["2022-07-26",22367.01,22367.01,22367.01,22367.01,0],["2022-07-27",22367.01,22367.01,22367.01,22367.01,0],["2022-07-28",22367.01,22367.01,22367.01,22367.01,0],["2022-07-29",22367.01,22367.01,22367.01,22367.01,100],["2022-08-01",22367.01,22367.01,22367.01,22367.01,0],["2022-08-02",22367.01,22367.01,22367.01,22367.01,0],["2022-08-03",22367.01,22367.01,22367.01,22367.01,0],["2022-08-04",22367.01,22367.01,22367.01,22367.01,0],["2022-08-05",22367.01,22367.01,22367.01,22367.01,0],["2022-08-08",22367.01,22367.01,22367.01,22367.01,0],["2022-08-09",22367.01,22367.01,22367.01,22367.01,0],["2022-08-10",22367.01,22367.01,22367.01,22367.01,0],["2022-08-11",22367.01,22367.01,22367.01,22367.01,300],["2022-08-12",24224.2,24224.2,24224.2,24224.2,2100],["2022-08-15",24627.93,24627.93,24627.93,24627.93,100],["2022-08-16",24627.93,24627.93,24627.93,24627.93,0],["2022-08-17",24627.93,24627.93,24627.93,24627.93,0],["2022-08-18",24627.93,24627.93,24627.93,24627.93,28000],["2022-08-19",24627.93,24627.93,24627.93,24627.93,0],["2022-08-22",24627.93,24627.93,24627.93,24627.93,0],["2022-08-23",24627.93,24627.93,24627.93,24627.93,0],["2022-08-24",24627.93,24627.93,24627.93,24627.93,0],["2022-08-25",24627.93,24627.93,24627.93,24627.93,0],["2022-08-26",24627.93,24627.93,24627.93,24627.93,400],["2022-08-29",24627.93,24627.93,24627.93,24627.93,0],["2022-08-30",24627.93,24627.93,24627.93,24627.93,400],["2022-08-31",24627.93,24627.93,24627.93,24627.93,0],["2022-09-05",24627.93,24627.93,24627.93,24627.93,0],["2022-09-06",24224.2,24224.2,24224.2,24224.2,500],["2022-09-07",24224.2,24224.2,24224.2,24224.2,0],["2022-09-08",24224.2,24224.2,24224.2,24224.2,0],["2022-09-09",24224.2,24224.2,24224.2,24224.2,0],["2022-09-12",24224.2,24224.2,24224.2,24224.2,0],["2022-09-13",24224.2,24224.2,24224.2,24224.2,0],["2022-09-14",24224.2,24224.2,24224.2,24224.2,0],["2022-09-15",24224.2,24224.2,24224.2,24224.2,0],["2022-09-16",24224.2,24224.2,24224.2,24224.2,0],["2022-09-19",24224.2,24224.2,24224.2,24224.2,0],["2022-09-20",24224.2,24224.2,24224.2,24224.2,0],["2022-09-21",24224.2,24224.2,24224.2,24224.2,0],["2022-09-22",24224.2,24224.2,24143.45,24143.45,700],["2022-09-23",24143.45,24143.45,24143.45,24143.45,0],["2022-09-26",24143.45,24143.45,24143.45,24143.45,0],["2022-09-27",24143.45,24143.45,24143.45,24143.45,0],["2022-09-28",24143.45,24143.45,24143.45,24143.45,0],["2022-09-29",24143.45,24143.45,24143.45,24143.45,0],["2022-09-30",24143.45,24143.45,24143.45,24143.45,0],["2022-10-03",24143.45,24143.45,24143.45,24143.45,0],["2022-10-04",24143.45,24143.45,24143.45,24143.45,0],["2022-10-05",24143.45,24143.45,24143.45,24143.45,0],["2022-10-06",24143.45,24143.45,24143.45,24143.45,0],["2022-10-07",24143.45,24143.45,24143.45,24143.45,0],["2022-10-10",24143.45,24143.45,24143.45,24143.45,0],["2022-10-11",24143.45,24143.45,24143.45,24143.45,0],["2022-10-12",24143.45,24143.45,24143.45,24143.45,0],["2022-10-13",21882.52,21882.52,21882.52,21882.52,100],["2022-10-14",21882.52,21882.52,21882.52,21882.52,0],["2022-10-17",21882.52,21882.52,21882.52,21882.52,0],["2022-10-18",21882.52,21882.52,21882.52,21882.52,0],["2022-10-19",21882.52,21882.52,21882.52,21882.52,0],["2022-10-20",21882.52,21882.52,21882.52,21882.52,0],["2022-10-21",21882.52,21882.52,21882.52,21882.52,0],["2022-10-24",21882.52,21882.52,21882.52,21882.52,0],["2022-10-25",21882.52,21882.52,21882.52,21882.52,0],["2022-10-26",21882.52,21882.52,21882.52,21882.52,0],["2022-10-27",21882.52,21882.52,21882.52,21882.52,0],["2022-10-28",21882.52,21882.52,21882.52,21882.52,0],["2022-10-31",21882.52,21882.52,21882.52,21882.52,0],["2022-11-01",21882.52,21882.52,21882.52,21882.52,0],["2022-11-02",21882.52,21882.52,21882.52,21882.52,0],["2022-11-03",21882.52,21882.52,21882.52,21882.52,0],["2022-11-04",21882.52,21882.52,21882.52,21882.52,0],["2022-11-07",21882.52,21882.52,21882.52,21882.52,0],["2022-11-08",21882.52,21882.52,21882.52,21882.52,0],["2022-11-09",21882.52,21882.52,21882.52,21882.52,0],["2022-11-10",21882.52,21882.52,21882.52,21882.52,0],["2022-11-11",23901.21,23901.21,23901.21,23901.21,100],["2022-11-14",23901.21,23901.21,23901.21,23901.21,0],["2022-11-15",23901.21,23901.21,23901.21,23901.21,0],["2022-11-16",24224.2,24224.2,21801.78,21801.78,3000],["2022-11-17",21801.78,21801.78,21801.78,21801.78,300],["2022-11-18",21801.78,21801.78,21801.78,21801.78,0],["2022-11-21",21801.78,21801.78,21801.78,21801.78,0],["2022-11-22",21801.78,21801.78,21801.78,21801.78,0],["2022-11-23",21801.78,21801.78,21801.78,21801.78,0],["2022-11-24",23416.72,23416.72,22609.25,22609.25,300],["2022-11-25",22609.25,22609.25,22609.25,22609.25,0],["2022-11-28",22609.25,22609.25,22609.25,22609.25,0],["2022-11-29",22609.25,22609.25,22609.25,22609.25,0],["2022-11-30",22609.25,22609.25,22609.25,22609.25,0],["2022-12-01",22609.25,22609.25,22609.25,22609.25,0],["2022-12-02",22609.25,22609.25,22609.25,22609.25,0],["2022-12-05",22609.25,22609.25,22609.25,22609.25,0],["2022-12-06",23416.72,23416.72,23416.72,23416.72,100],["2022-12-07",23416.72,23416.72,23416.72,23416.72,0],["2022-12-08",23416.72,23416.72,23416.72,23416.72,0],["2022-12-09",23416.72,23416.72,23416.72,23416.72,0],["2022-12-12",23416.72,23416.72,23416.72,23416.72,0],["2022-12-13",23416.72,23416.72,23416.72,23416.72,0],["2022-12-14",23416.72,23416.72,23416.72,23416.72,0],["2022-12-15",21075.05,25758.4,21075.05,25758.4,800],["2022-12-16",28261.56,28261.56,28261.56,28261.56,100],["2022-12-19",28261.56,28261.56,28261.56,28261.56,0],["2022-12-20",28261.56,28261.56,28261.56,28261.56,0],["2022-12-21",28261.56,28261.56,28261.56,28261.56,0],["2022-12-22",28261.56,28261.56,28261.56,28261.56,0],["2022-12-23",28261.56,31087.72,28261.56,31087.72,1300],["2022-12-26",31087.72,31087.72,31087.72,31087.72,0],["2022-12-27",34075.37,34075.37,34075.37,34075.37,200],["2022-12-28",37466.76,37466.76,37466.76,37466.76,100],["2022-12-29",41181.14,41181.14,41181.14,41181.14,100],["2022-12-30",41181.14,44411.03,41181.14,44411.03,200],["2023-01-03",44411.03,44411.03,44411.03,44411.03,0],["2023-01-04",44411.03,44411.03,44411.03,44411.03,0],["2023-01-05",48448.39,48448.39,44411.03,44411.03,300],["2023-01-06",48448.39,48448.39,48448.39,48448.39,100],["2023-01-09",48448.39,48448.39,48448.39,48448.39,0],["2023-01-10",52485.76,52485.76,52485.76,52485.76,100],["2023-01-11",57249.85,57249.85,57249.85,57249.85,100],["2023-01-12",57249.85,57249.85,57249.85,57249.85,0],["2023-01-13",57249.85,57249.85,57249.85,57249.85,0],["2023-01-16",57249.85,57249.85,57249.85,57249.85,0],["2023-01-17",57249.85,57249.85,57249.85,57249.85,0],["2023-01-18",57249.85,57249.85,57249.85,57249.85,0],["2023-01-19",57330.6,57330.6,57330.6,57330.6,100],["2023-01-27",57330.6,57330.6,57330.6,57330.6,0],["2023-01-30",57330.6,57330.6,57330.6,57330.6,0],["2023-01-31",57330.6,57330.6,57330.6,57330.6,0],["2023-02-01",57330.6,57330.6,57330.6,57330.6,0],["2023-02-02",57330.6,57330.6,57330.6,57330.6,0],["2023-02-03",57330.6,57330.6,57330.6,57330.6,0],["2023-02-06",57330.6,57330.6,57330.6,57330.6,0],["2023-02-07",57330.6,57330.6,57330.6,57330.6,0],["2023-02-08",51597.54,51597.54,51597.54,51597.54,100],["2023-02-09",46510.46,46510.46,46510.46,46510.46,100],["2023-02-10",46510.46,46510.46,46510.46,46510.46,0],["2023-02-13",41907.86,41907.86,41907.86,41907.86,100],["2023-02-14",41907.86,41907.86,41907.86,41907.86,0],["2023-02-15",41907.86,41907.86,41907.86,41907.86,0],["2023-02-16",41907.86,41907.86,41907.86,41907.86,0],["2023-02-17",41907.86,41907.86,41907.86,41907.86,0],["2023-02-20",37951.24,37951.24,37951.24,37951.24,100],["2023-02-21",37951.24,37951.24,37951.24,37951.24,0],["2023-02-22",34882.84,34882.84,34882.84,34882.84,100],["2023-02-23",34882.84,34882.84,34882.84,34882.84,0],["2023-02-24",34882.84,34882.84,34882.84,34882.84,0],["2023-02-27",31491.46,31491.46,31491.46,31491.46,100],["2023-02-28",29472.77,29472.77,29472.77,29472.77,100],["2023-03-01",27050.35,27050.35,27050.35,27050.35,100],["2023-03-02",25031.67,25031.67,25031.67,25031.67,100],["2023-03-03",25031.67,25031.67,25031.67,25031.67,0],["2023-03-06",23012.99,23012.99,22528.5,22528.5,400],["2023-03-07",22528.5,22528.5,22528.5,22528.5,0],["2023-03-08",22528.5,22528.5,22528.5,22528.5,0],["2023-03-09",24627.93,24708.68,21398.04,21398.04,12300],["2023-03-10",21398.04,21398.04,21398.04,21398.04,0],["2023-03-13",19783.09,19783.09,19783.09,19783.09,100],["2023-03-14",21640.28,21721.03,18975.62,19298.61,2000],["2023-03-15",21075.05,21075.05,18814.13,19460.11,700],["2023-03-16",17845.16,21317.29,17845.16,21317.29,300],["2023-03-17",21721.03,21721.03,20186.83,20186.83,200],["2023-03-20",20186.83,20186.83,20186.83,20186.83,100],["2023-03-21",22124.77,22124.77,21721.03,21721.03,300],["2023-03-22",21721.03,21721.03,21721.03,21721.03,0],["2023-03-23",21721.03,21721.03,21721.03,21721.03,0],["2023-03-24",21721.03,21721.03,21721.03,21721.03,0],["2023-03-27",19702.35,19702.35,19702.35,19702.35,820000],["2023-03-28",20186.83,20267.58,18975.62,18975.62,1391700],["2023-03-29",19702.35,20590.57,19379.36,20590.57,1750700],["2023-03-30",19863.84,20025.34,19621.6,20025.34,641300],["2023-03-31",20025.34,20025.34,20025.34,20025.34,0],["2023-04-03",20025.34,20025.34,20025.34,20025.34,0],["2023-04-04",19783.09,20994.3,19783.09,20994.3,1600],["2023-04-05",19783.09,20913.56,19783.09,20913.56,294300],["2023-04-06",21478.79,21478.79,20025.34,20106.08,274000],["2023-04-07",20994.3,20994.3,19783.09,19783.09,200],["2023-04-10",20025.34,20025.34,20025.34,20025.34,100],["2023-04-11",20025.34,20025.34,20025.34,20025.34,0],["2023-04-12",20025.34,20025.34,20025.34,20025.34,9400],["2023-04-13",20025.34,20025.34,20025.34,20025.34,0],["2023-04-14",20106.08,20832.81,20106.08,20832.81,200],["2023-04-17",20913.56,20913.56,20913.56,20913.56,100],["2023-04-18",20752.06,20752.06,20752.06,20752.06,300],["2023-04-19",20752.06,20752.06,20752.06,20752.06,0],["2023-04-20",19863.84,20590.57,19863.84,20590.57,200],["2023-04-21",20590.57,20671.31,20590.57,20671.31,700],["2023-04-24",20671.31,20671.31,20671.31,20671.31,0],["2023-04-25",20752.06,20913.56,18652.63,20913.56,700],["2023-04-26",20913.56,20913.56,20913.56,20913.56,0],["2023-04-27",20832.81,20832.81,20832.81,20832.81,500],["2023-04-28",20832.81,20832.81,20832.81,20832.81,0],["2023-05-04",20590.57,20590.57,20590.57,20590.57,100],["2023-05-05",20590.57,20590.57,20590.57,20590.57,900],["2023-05-08",20590.57,20590.57,20590.57,20590.57,0],["2023-05-09",20671.31,20671.31,20671.31,20671.31,100],["2023-05-10",20671.31,20671.31,20671.31,20671.31,0],["2023-05-11",20671.31,20671.31,20671.31,20671.31,0],["2023-05-12",20832.81,20832.81,20832.81,20832.81,100],["2023-05-15",20671.31,20671.31,20267.58,20267.58,1000],["2023-05-16",20267.58,20267.58,20267.58,20267.58,100],["2023-05-17",20671.31,20671.31,20671.31,20671.31,100],["2023-05-18",20671.31,20671.31,20671.31,20671.31,400],["2023-05-19",20752.06,20752.06,18894.87,18894.87,300],["2023-05-22",20752.06,20752.06,20752.06,20752.06,700],["2023-05-23",20752.06,20752.06,20752.06,20752.06,0],["2023-05-24",20752.06,20752.06,20752.06,20752.06,0],["2023-05-25",20752.06,20752.06,20752.06,20752.06,0],["2023-05-26",20752.06,20752.06,20752.06,20752.06,0],["2023-05-29",20752.06,20752.06,20752.06,20752.06,0],["2023-05-30",20752.06,20752.06,20752.06,20752.06,0],["2023-05-31",19540.85,20994.3,19540.85,20994.3,1200],["2023-06-01",20186.83,20186.83,20186.83,20186.83,600],["2023-06-02",20186.83,20186.83,20186.83,20186.83,0],["2023-06-05",20590.57,20671.31,20590.57,20671.31,1000],["2023-06-06",20671.31,20671.31,20671.31,20671.31,0],["2023-06-07",20671.31,20671.31,20671.31,20671.31,0],["2023-06-08",20671.31,20671.31,20671.31,20671.31,0],["2023-06-09",20348.33,20348.33,20348.33,20348.33,500],["2023-06-12",20348.33,20348.33,20348.33,20348.33,0],["2023-06-13",20348.33,20348.33,20348.33,20348.33,0],["2023-06-14",20348.33,20348.33,20348.33,20348.33,0],["2023-06-15",20186.83,20186.83,19379.36,19379.36,400],["2023-06-16",20186.83,20590.57,20186.83,20186.83,7700],["2023-06-19",20186.83,20186.83,20186.83,20186.83,475000],["2023-06-20",20186.83,20186.83,20186.83,20186.83,0],["2023-06-21",21075.05,21075.05,21075.05,21075.05,100],["2023-06-22",21075.05,21075.05,21075.05,21075.05,0],["2023-06-23",21075.05,21075.05,21075.05,21075.05,609100],["2023-06-26",21075.05,21075.05,21075.05,21075.05,0],["2023-06-27",21075.05,21075.05,21075.05,21075.05,0],["2023-06-28",21075.05,21075.05,21075.05,21075.05,0],["2023-06-29",21075.05,21075.05,21075.05,21075.05,0],["2023-06-30",21075.05,21075.05,21075.05,21075.05,0],["2023-07-03",19056.37,20186.83,18975.62,20186.83,800],["2023-07-04",20186.83,20186.83,20186.83,20186.83,0],["2023-07-05",20186.83,20186.83,20186.83,20186.83,0],["2023-07-06",20994.3,20994.3,20994.3,20994.3,100],["2023-07-07",20186.83,20186.83,19056.37,19056.37,600],["2023-07-10",20913.56,20913.56,20913.56,20913.56,100],["2023-07-11",21075.05,21236.55,20994.3,21075.05,900],["2023-07-12",21075.05,21075.05,21075.05,21075.05,0],["2023-07-13",20671.31,20671.31,20671.31,20671.31,100],["2023-07-14",20671.31,20671.31,20671.31,20671.31,500],["2023-07-17",20671.31,20671.31,20671.31,20671.31,0],["2023-07-18",20671.31,20671.31,20671.31,20671.31,0],["2023-07-19",20671.31,20671.31,20671.31,20671.31,200],["2023-07-20",20671.31,20671.31,20671.31,20671.31,0],["2023-07-21",20671.31,20671.31,20671.31,20671.31,0],["2023-07-24",20671.31,20671.31,20671.31,20671.31,0],["2023-07-25",20671.31,20671.31,20671.31,20671.31,0],["2023-07-26",20671.31,20671.31,20671.31,20671.31,0],["2023-07-27",19933.05,19933.05,19933.05,19933.05,100],["2023-07-28",19933.05,19933.05,19933.05,19933.05,0],["2023-07-31",19933.05,19933.05,19933.05,19933.05,0],["2023-08-01",19933.05,19933.05,19933.05,19933.05,0],["2023-08-02",19933.05,19933.05,19933.05,19933.05,500],["2023-08-03",19933.05,19933.05,19933.05,19933.05,0],["2023-08-04",19933.05,19933.05,19933.05,19933.05,0],["2023-08-07",19933.05,19933.05,19933.05,19933.05,0],["2023-08-08",19933.05,19933.05,19933.05,19933.05,0],["2023-08-09",19933.05,19933.05,19933.05,19933.05,0],["2023-08-10",19933.05,19933.05,19933.05,19933.05,0],["2023-08-11",19933.05,19933.05,19933.05,19933.05,0],["2023-08-14",19933.05,19933.05,19933.05,19933.05,0],["2023-08-15",19933.05,19933.05,19933.05,19933.05,0],["2023-08-16",19933.05,19933.05,19933.05,19933.05,0],["2023-08-17",19933.05,19933.05,19933.05,19933.05,0],["2023-08-18",19933.05,19933.05,19933.05,19933.05,100],["2023-08-21",19933.05,19933.05,19933.05,19933.05,0],["2023-08-22",19933.05,19933.05,19933.05,19933.05,0],["2023-08-23",19933.05,19933.05,19933.05,19933.05,0],["2023-08-24",19933.05,19933.05,19933.05,19933.05,0],["2023-08-25",19933.05,19933.05,19933.05,19933.05,0],["2023-08-28",19276.82,19276.82,19276.82,19276.82,100],["2023-08-29",19276.82,19276.82,19276.82,19276.82,0],["2023-08-30",20507.26,21163.49,20507.26,21163.49,400],["2023-08-31",21327.55,21327.55,21327.55,21327.55,100],["2023-09-05",21491.61,21491.61,20999.43,20999.43,800],["2023-09-06",20999.43,20999.43,20999.43,20999.43,0],["2023-09-07",20917.4,20917.4,20917.4,20917.4,200],["2023-09-08",21737.69,21901.75,21737.69,21901.75,300],["2023-09-11",21983.78,21983.78,21983.78,21983.78,100],["2023-09-12",21983.78,21983.78,21737.69,21737.69,3100],["2023-09-13",21491.61,21491.61,21327.55,21327.55,200],["2023-09-14",21327.55,21327.55,21327.55,21327.55,100],["2023-09-15",21327.55,21327.55,21327.55,21327.55,0],["2023-09-18",21491.61,21491.61,21409.58,21409.58,300],["2023-09-19",21409.58,21409.58,21409.58,21409.58,0],["2023-09-20",21409.58,21409.58,21409.58,21409.58,0],["2023-09-21",21409.58,21409.58,21409.58,21409.58,0],["2023-09-22",21737.69,21737.69,21737.69,21737.69,100],["2023-09-25",21737.69,21737.69,21737.69,21737.69,0],["2023-09-26",21737.69,21737.69,21737.69,21737.69,0],["2023-09-27",21737.69,21737.69,21737.69,21737.69,0],["2023-09-28",21901.75,21983.78,21901.75,21983.78,300],["2023-09-29",21983.78,21983.78,21983.78,21983.78,0],["2023-10-02",22147.84,22147.84,22147.84,22147.84,100],["2023-10-03",22147.84,22147.84,22147.84,22147.84,0],["2023-10-04",22147.84,22147.84,22147.84,22147.84,0],["2023-10-05",22147.84,22147.84,22147.84,22147.84,0],["2023-10-06",22229.87,22475.95,22229.87,22475.95,400],["2023-10-09",22475.95,22475.95,22475.95,22475.95,100],["2023-10-10",22475.95,22475.95,22475.95,22475.95,0],["2023-10-11",22475.95,22475.95,22475.95,22475.95,0],["2023-10-12",22475.95,22475.95,22475.95,22475.95,0],["2023-10-13",22475.95,22475.95,22475.95,22475.95,0],["2023-10-16",22475.95,22475.95,22475.95,22475.95,0],["2023-10-17",22475.95,22475.95,22475.95,22475.95,0],["2023-10-18",22475.95,22475.95,22475.95,22475.95,0],["2023-10-19",22475.95,22475.95,22475.95,22475.95,0],["2023-10-20",22475.95,22475.95,22475.95,22475.95,0],["2023-10-23",22475.95,22475.95,22475.95,22475.95,0],["2023-10-24",22475.95,22475.95,22475.95,22475.95,0],["2023-10-25",22475.95,22475.95,22475.95,22475.95,0],["2023-10-26",22475.95,22475.95,22475.95,22475.95,0],["2023-10-27",22475.95,22475.95,22475.95,22475.95,0],["2023-10-30",22475.95,22475.95,22475.95,22475.95,0],["2023-10-31",22475.95,22475.95,22475.95,22475.95,0],["2023-11-01",22475.95,22475.95,22475.95,22475.95,0],["2023-11-02",22475.95,22475.95,22475.95,22475.95,0],["2023-11-03",22475.95,22475.95,22475.95,22475.95,0],["2023-11-06",22475.95,22475.95,22475.95,22475.95,0],["2023-11-07",22557.98,22968.13,22557.98,22968.13,300],["2023-11-08",22968.13,22968.13,22968.13,22968.13,0],["2023-11-09",22557.98,22557.98,22557.98,22557.98,100],["2023-11-10",22557.98,22557.98,22557.98,22557.98,0],["2023-11-13",22968.13,22968.13,22968.13,22968.13,300],["2023-11-14",22968.13,22968.13,22968.13,22968.13,0],["2023-11-15",22968.13,22968.13,22968.13,22968.13,0],["2023-11-16",22968.13,22968.13,22968.13,22968.13,0],["2023-11-17",23378.27,23378.27,23378.27,23378.27,200],["2023-11-20",23378.27,23378.27,23378.27,23378.27,0],["2023-11-21",23378.27,23378.27,23378.27,23378.27,0],["2023-11-22",23378.27,23378.27,23378.27,23378.27,0],["2023-11-23",23378.27,23378.27,23378.27,23378.27,0],["2023-11-24",23378.27,23378.27,23378.27,23378.27,0],["2023-11-27",23378.27,23378.27,23378.27,23378.27,0],["2023-11-28",23378.27,23378.27,23378.27,23378.27,0],["2023-11-29",24608.71,24608.71,24608.71,24608.71,100],["2023-11-30",24608.71,24608.71,24608.71,24608.71,0],["2023-12-01",24608.71,24608.71,24608.71,24608.71,0],["2023-12-04",24608.71,24608.71,24608.71,24608.71,0],["2023-12-05",24608.71,24608.71,24608.71,24608.71,0],["2023-12-06",24608.71,24608.71,24608.71,24608.71,100],["2023-12-07",24608.71,24608.71,24608.71,24608.71,0],["2023-12-08",24608.71,24608.71,24608.71,24608.71,0],["2023-12-11",24608.71,24608.71,24608.71,24608.71,0],["2023-12-12",24608.71,24608.71,24608.71,24608.71,0],["2023-12-13",24608.71,24608.71,24608.71,24608.71,0],["2023-12-14",24608.71,24608.71,24608.71,24608.71,0],["2023-12-15",24608.71,24608.71,24608.71,24608.71,0],["2023-12-18",24608.71,24608.71,24608.71,24608.71,0],["2023-12-19",24608.71,24608.71,24608.71,24608.71,0],["2023-12-20",24608.71,24608.71,24608.71,24608.71,0],["2023-12-21",24608.71,24608.71,24608.71,24608.71,0],["2023-12-22",24608.71,24608.71,24608.71,24608.71,0],["2023-12-25",24608.71,24608.71,24608.71,24608.71,0],["2023-12-26",24608.71,24608.71,24608.71,24608.71,0],["2023-12-27",24608.71,24608.71,24608.71,24608.71,0],["2023-12-28",24608.71,24608.71,24608.71,24608.71,0],["2023-12-29",27069.58,27069.58,27069.58,27069.58,100],["2024-01-02",27069.58,27069.58,27069.58,27069.58,0],["2024-01-03",29776.54,29776.54,29776.54,29776.54,200],["2024-01-04",29776.54,29776.54,29776.54,29776.54,0],["2024-01-05",29776.54,29776.54,29776.54,29776.54,0],["2024-01-08",26905.52,26905.52,26823.49,26823.49,200],["2024-01-09",26823.49,26823.49,26823.49,26823.49,0],["2024-01-10",26823.49,26823.49,26823.49,26823.49,0],["2024-01-11",26823.49,26823.49,26823.49,26823.49,0],["2024-01-12",26823.49,26823.49,26823.49,26823.49,0],["2024-01-15",26823.49,26823.49,26823.49,26823.49,0],["2024-01-16",26823.49,26823.49,26823.49,26823.49,0],["2024-01-17",26823.49,26823.49,26823.49,26823.49,0],["2024-01-18",26823.49,26823.49,26823.49,26823.49,0],["2024-01-19",26823.49,26823.49,26823.49,26823.49,0],["2024-01-22",26823.49,26823.49,26823.49,26823.49,0],["2024-01-23",26823.49,26823.49,26823.49,26823.49,0],["2024-01-24",26823.49,26823.49,26823.49,26823.49,0],["2024-01-25",26823.49,26823.49,26823.49,26823.49,0],["2024-01-26",26823.49,26823.49,26823.49,26823.49,0],["2024-01-29",26823.49,26823.49,26823.49,26823.49,0],["2024-01-30",26823.49,26823.49,26823.49,26823.49,0],["2024-01-31",26823.49,26823.49,26823.49,26823.49,0],["2024-02-01",26823.49,26823.49,26823.49,26823.49,0],["2024-02-02",26823.49,26823.49,26823.49,26823.49,0],["2024-02-05",24198.56,24198.56,24198.56,24198.56,100],["2024-02-06",24198.56,24198.56,24198.56,24198.56,0],["2024-02-07",24198.56,24198.56,24198.56,24198.56,200],["2024-02-15",24198.56,24198.56,24198.56,24198.56,0],["2024-02-16",24198.56,24198.56,24198.56,24198.56,0],["2024-02-19",24198.56,24198.56,24198.56,24198.56,0],["2024-02-20",21819.72,21819.72,21819.72,21819.72,2000],["2024-02-21",19851.02,19851.02,19851.02,19851.02,100],["2024-02-22",19851.02,19851.02,19851.02,19851.02,0],["2024-02-23",19851.02,19851.02,19851.02,19851.02,0],["2024-02-26",19851.02,19851.02,19851.02,19851.02,0],["2024-02-27",19851.02,19851.02,19851.02,19851.02,0],["2024-02-28",19851.02,19851.02,19851.02,19851.02,0],["2024-02-29",19851.02,19851.02,19851.02,19851.02,0],["2024-03-01",19851.02,19851.02,19851.02,19851.02,0],["2024-03-04",19851.02,19851.02,19851.02,19851.02,0],["2024-03-05",19851.02,19851.02,19851.02,19851.02,100],["2024-03-06",19851.02,19851.02,19851.02,19851.02,0],["2024-03-07",19851.02,19851.02,19851.02,19851.02,0],["2024-03-08",19851.02,19851.02,19851.02,19851.02,0],["2024-03-11",19851.02,19851.02,19851.02,19851.02,0],["2024-03-12",19851.02,19851.02,19851.02,19851.02,0],["2024-03-13",19851.02,19851.02,19851.02,19851.02,0],["2024-03-14",19851.02,19851.02,19851.02,19851.02,0],["2024-03-15",19851.02,19851.02,19851.02,19851.02,0],["2024-03-18",19851.02,19851.02,19851.02,19851.02,0],["2024-03-19",19851.02,19851.02,19851.02,19851.02,0],["2024-03-20",19851.02,19851.02,19851.02,19851.02,0],["2024-03-21",19851.02,19851.02,19851.02,19851.02,0],["2024-03-22",19851.02,19851.02,19851.02,19851.02,0],["2024-03-25",19851.02,19851.02,19851.02,19851.02,0],["2024-03-26",19851.02,19851.02,19851.02,19851.02,0],["2024-03-27",19851.02,19851.02,19851.02,19851.02,0],["2024-03-28",19851.02,19851.02,19851.02,19851.02,0],["2024-03-29",19851.02,19851.02,19851.02,19851.02,0],["2024-04-01",19851.02,19851.02,19851.02,19851.02,0],["2024-04-02",19851.02,19851.02,19851.02,19851.02,0],["2024-04-03",19851.02,19851.02,19851.02,19851.02,0],["2024-04-04",19851.02,19851.02,19851.02,19851.02,0],["2024-04-05",19851.02,19851.02,19851.02,19851.02,0],["2024-04-08",19851.02,19851.02,19851.02,19851.02,0],["2024-04-09",19851.02,19851.02,19851.02,19851.02,0],["2024-04-10",19851.02,19851.02,19851.02,19851.02,0],["2024-04-11",19851.02,19851.02,19851.02,19851.02,0],["2024-04-12",19851.02,19851.02,19851.02,19851.02,0],["2024-04-15",19851.02,19851.02,19851.02,19851.02,0],["2024-04-16",19851.02,19851.02,19851.02,19851.02,0],["2024-04-17",19851.02,19851.02,19851.02,19851.02,0],["2024-04-19",19851.02,19851.02,19851.02,19851.02,0],["2024-04-22",19851.02,19851.02,19851.02,19851.02,0],["2024-04-23",19851.02,19851.02,19851.02,19851.02,0],["2024-04-24",19851.02,19851.02,19851.02,19851.02,0],["2024-04-25",19851.02,19851.02,19851.02,19851.02,0],["2024-04-26",19851.02,19851.02,19851.02,19851.02,0],["2024-05-02",19851.02,19851.02,19851.02,19851.02,0],["2024-05-03",19851.02,19851.02,19851.02,19851.02,0],["2024-05-06",19851.02,19851.02,19851.02,19851.02,0],["2024-05-07",21819.72,21819.72,21819.72,21819.72,100],["2024-05-08",21819.72,21819.72,21819.72,21819.72,0],["2024-05-09",21819.72,21819.72,21819.72,21819.72,0],["2024-05-10",21819.72,21819.72,21819.72,21819.72,0],["2024-05-13",21819.72,21819.72,21819.72,21819.72,0],["2024-05-14",21819.72,21819.72,21819.72,21819.72,0],["2024-05-15",21819.72,21819.72,21819.72,21819.72,0],["2024-05-16",21819.72,21819.72,21819.72,21819.72,0],["2024-05-17",21819.72,21819.72,21819.72,21819.72,0],["2024-05-20",21819.72,21819.72,21819.72,21819.72,0],["2024-05-21",21819.72,21819.72,21819.72,21819.72,0],["2024-05-22",21819.72,21819.72,21819.72,21819.72,0],["2024-05-23",21819.72,21819.72,21819.72,21819.72,0],["2024-05-24",21819.72,21819.72,21819.72,21819.72,0],["2024-05-27",21819.72,21819.72,21819.72,21819.72,0],["2024-05-28",21819.72,21819.72,21819.72,21819.72,0],["2024-05-29",21819.72,21819.72,21819.72,21819.72,0],["2024-05-30",21819.72,21819.72,21819.72,21819.72,0],["2024-05-31",21819.72,21819.72,21819.72,21819.72,0],["2024-06-03",21819.72,21819.72,21819.72,21819.72,0],["2024-06-04",21819.72,21819.72,21819.72,21819.72,0],["2024-06-05",21819.72,21819.72,21819.72,21819.72,0],["2024-06-06",21819.72,21819.72,21819.72,21819.72,0],["2024-06-07",23788.42,23952.48,23788.42,23952.48,900],["2024-06-10",23952.48,23952.48,23952.48,23952.48,0],["2024-06-11",23952.48,23952.48,23952.48,23952.48,0],["2024-06-12",23952.48,23952.48,23952.48,23952.48,0],["2024-06-13",23952.48,23952.48,23952.48,23952.48,0],["2024-06-14",23952.48,23952.48,23952.48,23952.48,0],["2024-06-17",23952.48,23952.48,23952.48,23952.48,249309],["2024-06-18",23952.48,23952.48,23952.48,23952.48,0],["2024-06-19",23952.48,23952.48,23952.48,23952.48,0],["2024-06-20",23952.48,23952.48,23952.48,23952.48,0],["2024-06-21",23952.48,23952.48,23952.48,23952.48,385000],["2024-06-24",23952.48,23952.48,23952.48,23952.48,0],["2024-06-25",23952.48,23952.48,23952.48,23952.48,0],["2024-06-26",23952.48,23952.48,23952.48,23952.48,0],["2024-06-27",23952.48,23952.48,23952.48,23952.48,0],["2024-06-28",23952.48,23952.48,23952.48,23952.48,0],["2024-07-01",23952.48,26249.29,23952.48,26249.29,400],["2024-07-02",28874.22,28874.22,28874.22,28874.22,500],["2024-07-03",31745.23,31745.23,31745.23,31745.23,1000],["2024-07-04",34862.34,34862.34,34862.34,34862.34,800],["2024-07-05",38307.56,38307.56,36420.89,36420.89,2500],["2024-07-08",36420.89,36502.92,32811.61,33057.7,12500],["2024-07-09",36256.83,36338.86,36256.83,36338.86,6600],["2024-07-10",36420.89,36420.89,35682.63,35928.71,2800],["2024-07-11",32427.97,32427.97,32427.97,32427.97,400],["2024-07-12",32427.97,32427.97,32427.97,32427.97,300],["2024-07-15",32427.97,32427.97,32427.97,32427.97,200],["2024-07-16",32427.97,32427.97,32427.97,32427.97,0],["2024-07-17",32427.97,32427.97,32427.97,32427.97,0],["2024-07-18",32427.97,32427.97,32427.97,32427.97,0],["2024-07-19",32427.97,32427.97,32427.97,32427.97,0],["2024-07-22",32427.97,32427.97,32427.97,32427.97,0],["2024-07-23",32427.97,32427.97,32427.97,32427.97,0],["2024-07-24",32427.97,32427.97,32427.97,32427.97,0],["2024-07-25",32427.97,32427.97,32427.97,32427.97,0],["2024-07-26",29203.6,29203.6,29203.6,29203.6,100],["2024-07-29",29203.6,29203.6,26347.72,26347.72,400],["2024-07-30",23768.23,23768.23,23768.23,23768.23,2000],["2024-07-31",23768.23,23768.23,22570.6,22570.6,300],["2024-08-01",22109.98,22109.98,21188.73,21188.73,700],["2024-08-02",19161.98,19161.98,19161.98,19161.98,100],["2024-08-05",19161.98,19161.98,19161.98,19161.98,0],["2024-08-06",19161.98,19161.98,19161.98,19161.98,0],["2024-08-07",19161.98,19161.98,19161.98,19161.98,0],["2024-08-08",19161.98,19161.98,19161.98,19161.98,0],["2024-08-09",19161.98,19161.98,19161.98,19161.98,0],["2024-08-12",19161.98,19161.98,19161.98,19161.98,1000],["2024-08-13",19161.98,19161.98,19161.98,19161.98,0],["2024-08-14",21004.48,21004.48,19346.23,21004.48,700],["2024-08-15",23031.23,23031.23,22109.98,23031.23,500],["2024-08-16",23031.23,23031.23,23031.23,23031.23,500],["2024-08-19",24873.73,24873.73,24873.73,24873.73,200],["2024-08-20",22846.98,22846.98,22570.6,22570.6,400],["2024-08-21",22570.6,22570.6,22570.6,22570.6,0],["2024-08-22",22570.6,22570.6,22570.6,22570.6,0],["2024-08-23",23031.23,23031.23,23031.23,23031.23,200],["2024-08-26",23952.48,23952.48,23952.48,23952.48,100],["2024-08-27",23952.48,23952.48,23952.48,23952.48,200],["2024-08-28",22386.35,22386.35,22294.23,22294.23,200],["2024-08-29",23952.48,23952.48,23952.48,23952.48,200],["2024-08-30",23952.48,23952.48,23952.48,23952.48,0],["2024-09-04",23952.48,23952.48,23952.48,23952.48,100],["2024-09-05",26255.6,26347.72,26255.6,26347.72,1100],["2024-09-06",25794.97,28742.97,25794.97,28742.97,200],["2024-09-09",28742.97,28742.97,28742.97,28742.97,100],["2024-09-10",29387.85,29387.85,29387.85,29387.85,400],["2024-09-11",31230.34,32243.72,31230.34,32243.72,140700],["2024-09-12",32243.72,32243.72,32243.72,32243.72,0],["2024-09-13",32243.72,32243.72,32243.72,32243.72,0],["2024-09-16",32243.72,32243.72,32243.72,32243.72,0],["2024-09-17",32243.72,32243.72,32243.72,32243.72,0],["2024-09-18",32243.72,32243.72,32243.72,32243.72,0],["2024-09-19",30401.22,30401.22,30401.22,30401.22,100],["2024-09-20",27361.1,27361.1,27361.1,27361.1,700],["2024-09-23",24689.48,24689.48,24689.48,24689.48,1100],["2024-09-24",24689.48,24689.48,24689.48,24689.48,0],["2024-09-25",24689.48,24689.48,24689.48,24689.48,0],["2024-09-26",24689.48,24689.48,24689.48,24689.48,0],["2024-09-27",24689.48,24689.48,24689.48,24689.48,0],["2024-09-30",24689.48,24689.48,24689.48,24689.48,0],["2024-10-01",24689.48,24689.48,24689.48,24689.48,100],["2024-10-02",24689.48,24689.48,24689.48,24689.48,0],["2024-10-03",24689.48,24689.48,24689.48,24689.48,0],["2024-10-04",24689.48,24689.48,24689.48,24689.48,0],["2024-10-07",24689.48,24689.48,24689.48,24689.48,0],["2024-10-08",24689.48,24689.48,24689.48,24689.48,0],["2024-10-09",24689.48,24689.48,24689.48,24689.48,0],["2024-10-10",22662.73,22754.85,22662.73,22754.85,300],["2024-10-11",22754.85,22754.85,22754.85,22754.85,0],["2024-10-14",22754.85,22754.85,22754.85,22754.85,0],["2024-10-15",22754.85,22754.85,22754.85,22754.85,0],["2024-10-16",22754.85,22754.85,22754.85,22754.85,0],["2024-10-17",22754.85,22754.85,22754.85,22754.85,0],["2024-10-18",22754.85,22754.85,22754.85,22754.85,0],["2024-10-21",22754.85,22754.85,22754.85,22754.85,0],["2024-10-22",22754.85,22754.85,22754.85,22754.85,0],["2024-10-23",22754.85,22754.85,22754.85,22754.85,0],["2024-10-24",22754.85,22754.85,22754.85,22754.85,0],["2024-10-25",22754.85,22754.85,22754.85,22754.85,0],["2024-10-28",22754.85,22754.85,22754.85,22754.85,0],["2024-10-29",22754.85,22754.85,22754.85,22754.85,0],["2024-10-30",22754.85,22754.85,22754.85,22754.85,0],["2024-10-31",22754.85,22754.85,22754.85,22754.85,0],["2024-11-01",24873.73,24873.73,24873.73,24873.73,20000],["2024-11-04",24873.73,24873.73,24873.73,24873.73,0],["2024-11-05",24873.73,26716.22,24873.73,26716.22,2600],["2024-11-06",26716.22,29019.35,26716.22,29019.35,246100],["2024-11-07",29019.35,29019.35,29019.35,29019.35,0],["2024-11-08",29019.35,29019.35,29019.35,29019.35,0],["2024-11-11",29019.35,29019.35,29019.35,29019.35,0],["2024-11-12",29019.35,29019.35,29019.35,29019.35,0],["2024-11-13",29019.35,29019.35,29019.35,29019.35,0],["2024-11-14",29019.35,29019.35,29019.35,29019.35,0],["2024-11-15",29019.35,29019.35,29019.35,29019.35,0],["2024-11-18",29019.35,29019.35,29019.35,29019.35,0],["2024-11-19",30216.97,31322.47,30216.97,31230.34,76600],["2024-11-20",31230.34,31230.34,31230.34,31230.34,0],["2024-11-21",31230.34,31230.34,31230.34,31230.34,0],["2024-11-22",31230.34,31230.34,31230.34,31230.34,0],["2024-11-25",31230.34,31230.34,31230.34,31230.34,0],["2024-11-26",31230.34,31230.34,31230.34,31230.34,200],["2024-11-27",31230.34,33164.97,31230.34,33164.97,249200],["2024-11-28",33164.97,33164.97,33164.97,33164.97,0],["2024-11-29",33164.97,33164.97,33164.97,33164.97,0],["2024-12-02",33164.97,33164.97,33164.97,33164.97,0],["2024-12-03",33164.97,33164.97,33164.97,33164.97,0],["2024-12-04",33164.97,33164.97,33164.97,33164.97,0],["2024-12-05",33164.97,33164.97,33164.97,33164.97,0],["2024-12-06",33164.97,33164.97,33164.97,33164.97,0],["2024-12-09",33164.97,33164.97,33164.97,33164.97,0],["2024-12-10",33164.97,33164.97,33164.97,33164.97,0],["2024-12-11",33164.97,33164.97,33164.97,33164.97,0],["2024-12-12",33164.97,33164.97,33164.97,33164.97,0],["2024-12-13",33164.97,33164.97,33164.97,33164.97,0],["2024-12-16",33164.97,33164.97,33164.97,33164.97,0],["2024-12-17",33164.97,33164.97,33164.97,33164.97,0],["2024-12-18",33164.97,33164.97,33164.97,33164.97,0],["2024-12-19",33164.97,33164.97,33164.97,33164.97,0],["2024-12-20",33164.97,33164.97,33164.97,33164.97,0],["2024-12-23",33164.97,33164.97,33164.97,33164.97,0],["2024-12-24",33164.97,33164.97,33164.97,33164.97,0],["2024-12-25",33164.97,33164.97,33164.97,33164.97,0],["2024-12-26",33164.97,33164.97,33164.97,33164.97,0],["2024-12-27",33164.97,33164.97,33164.97,33164.97,0],["2024-12-30",33164.97,33164.97,33164.97,33164.97,0],["2024-12-31",33164.97,33164.97,33164.97,33164.97,0],["2025-01-02",33164.97,33164.97,33164.97,33164.97,0],["2025-01-03",29848.47,29848.47,29848.47,29848.47,600],["2025-01-06",29848.47,29848.47,29848.47,29848.47,0],["2025-01-07",29848.47,29848.47,29848.47,29848.47,0],["2025-01-08",29387.85,29387.85,29387.85,29387.85,100],["2025-01-09",29387.85,29387.85,29387.85,29387.85,0],["2025-01-10",29387.85,29387.85,29387.85,29387.85,0],["2025-01-13",29387.85,29387.85,29387.85,29387.85,0],["2025-01-14",29387.85,29387.85,29387.85,29387.85,0],["2025-01-15",29387.85,29387.85,29387.85,29387.85,0],["2025-01-16",32243.72,32243.72,32243.72,32243.72,300],["2025-01-17",32243.72,32243.72,32243.72,32243.72,0],["2025-01-20",32243.72,32243.72,32243.72,32243.72,0],["2025-01-21",32243.72,32243.72,32243.72,32243.72,0],["2025-01-22",32243.72,32243.72,32243.72,32243.72,0],["2025-01-23",32243.72,32243.72,32243.72,32243.72,0],["2025-01-24",32243.72,32243.72,32243.72,32243.72,0],["2025-02-03",32243.72,32243.72,32243.72,32243.72,0],["2025-02-04",32243.72,32243.72,32243.72,32243.72,0],["2025-02-05",32243.72,32243.72,32243.72,32243.72,0],["2025-02-06",32243.72,32243.72,32243.72,32243.72,0],["2025-02-07",32243.72,32243.72,32243.72,32243.72,100],["2025-02-10",32243.72,32243.72,32243.72,32243.72,0],["2025-02-11",31690.97,31690.97,31690.97,31690.97,100],["2025-02-12",31690.97,31690.97,31690.97,31690.97,0],["2025-02-13",31690.97,31690.97,31690.97,31690.97,0],["2025-02-14",31690.97,31690.97,31690.97,31690.97,0],["2025-02-17",31690.97,31690.97,31690.97,31690.97,0],["2025-02-18",31138.22,31138.22,31138.22,31138.22,200],["2025-02-19",30861.84,30861.84,30861.84,30861.84,1000],["2025-02-20",30861.84,30861.84,30861.84,30861.84,0],["2025-02-21",30861.84,30861.84,30861.84,30861.84,0],["2025-02-24",30861.84,30861.84,30861.84,30861.84,0],["2025-02-25",30861.84,30861.84,30861.84,30861.84,0],["2025-02-26",33164.97,33164.97,33164.97,33164.97,100],["2025-02-27",33164.97,33164.97,33164.97,33164.97,0],["2025-02-28",33164.97,33164.97,33164.97,33164.97,0],["2025-03-03",33164.97,33164.97,33164.97,33164.97,0],["2025-03-04",33164.97,33164.97,33164.97,33164.97,0],["2025-03-05",33164.97,33164.97,33164.97,33164.97,0],["2025-03-06",33164.97,33164.97,33164.97,33164.97,0],["2025-03-07",33164.97,33164.97,33164.97,33164.97,0],["2025-03-10",32243.72,32243.72,32243.72,32243.72,200],["2025-03-11",31783.09,31783.09,31783.09,31783.09,100],["2025-03-12",31690.97,31690.97,31690.97,31690.97,100],["2025-03-13",31690.97,31690.97,31690.97,31690.97,0],["2025-03-14",31690.97,31690.97,31690.97,31690.97,0],["2025-03-17",31690.97,31690.97,31690.97,31690.97,0],["2025-03-18",31690.97,31690.97,31690.97,31690.97,0],["2025-03-19",28558.72,28558.72,28558.72,28558.72,200],["2025-03-20",28558.72,28558.72,28558.72,28558.72,2200],["2025-03-21",28558.72,28558.72,28558.72,28558.72,0],["2025-03-24",28558.72,28558.72,28558.72,28558.72,0],["2025-03-25",28558.72,28558.72,28558.72,28558.72,0],["2025-03-26",28558.72,28558.72,28558.72,28558.72,0],["2025-03-27",27637.47,27637.47,27637.47,27637.47,1200],["2025-03-28",27637.47,27637.47,27637.47,27637.47,0],["2025-03-31",27637.47,27637.47,27637.47,27637.47,0],["2025-04-01",27637.47,27637.47,27637.47,27637.47,0],["2025-04-02",27637.47,27637.47,27637.47,27637.47,0],["2025-04-03",27637.47,27637.47,27637.47,27637.47,0],["2025-04-04",27637.47,27637.47,27637.47,27637.47,0],["2025-04-08",27637.47,27637.47,27637.47,27637.47,0],["2025-04-09",27637.47,27637.47,27637.47,27637.47,0],["2025-04-10",27637.47,27637.47,27637.47,27637.47,0],["2025-04-11",27637.47,27637.47,27637.47,27637.47,0],["2025-04-14",28558.72,28558.72,28558.72,28558.72,2700],["2025-04-15",28558.72,28558.72,28558.72,28558.72,0],["2025-04-16",28558.72,28558.72,28558.72,28558.72,0],["2025-04-17",28558.72,28558.72,28558.72,28558.72,0],["2025-04-18",28558.72,28558.72,28558.72,28558.72,0],["2025-04-21",28558.72,28558.72,28558.72,28558.72,0],["2025-04-22",28558.72,28558.72,28558.72,28558.72,0],["2025-04-23",28558.72,28558.72,28558.72,28558.72,0],["2025-04-24",28558.72,28558.72,28558.72,28558.72,0],["2025-04-25",28558.72,28558.72,28558.72,28558.72,0],["2025-04-28",28558.72,28558.72,28558.72,28558.72,0],["2025-04-29",28558.72,28558.72,28558.72,28558.72,0],["2025-05-05",28558.72,28558.72,28558.72,28558.72,0],["2025-05-06",28558.72,28558.72,28558.72,28558.72,0],["2025-05-07",28558.72,28558.72,28558.72,28558.72,0],["2025-05-08",28558.72,28558.72,28558.72,28558.72,0],["2025-05-09",25794.97,25794.97,25794.97,25794.97,100],["2025-05-12",23952.48,23952.48,23952.48,23952.48,100],["2025-05-13",23952.48,23952.48,23952.48,23952.48,0],["2025-05-14",23952.48,23952.48,22109.98,22109.98,300],["2025-05-15",22109.98,22109.98,22109.98,22109.98,0],["2025-05-16",22109.98,22109.98,22109.98,22109.98,0],["2025-05-19",22109.98,22109.98,22109.98,22109.98,0],["2025-05-20",22109.98,22109.98,22109.98,22109.98,0],["2025-05-21",22109.98,22109.98,22109.98,22109.98,0],["2025-05-22",22570.6,22570.6,19991.1,19991.1,600],["2025-05-23",19991.1,19991.1,19991.1,19991.1,0],["2025-05-26",19991.1,19991.1,19991.1,19991.1,0],["2025-05-27",20267.48,20267.48,20267.48,20267.48,100],["2025-05-28",20267.48,20267.48,20267.48,20267.48,0],["2025-05-29",22294.23,22294.23,22294.23,22294.23,500],["2025-05-30",22294.23,22294.23,22294.23,22294.23,0],["2025-06-02",22294.23,22294.23,22294.23,22294.23,0],["2025-06-03",22294.23,22294.23,22294.23,22294.23,0],["2025-06-04",22294.23,22294.23,22294.23,22294.23,0],["2025-06-05",22294.23,22294.23,22294.23,22294.23,0],["2025-06-06",22294.23,22294.23,22294.23,22294.23,0],["2025-06-09",24505.23,24505.23,24505.23,24505.23,100],["2025-06-10",24505.23,24505.23,24505.23,24505.23,0],["2025-06-11",24873.73,24873.73,24873.73,24873.73,249100],["2025-06-12",24873.73,24873.73,24873.73,24873.73,0],["2025-06-13",24873.73,24873.73,24873.73,24873.73,0],["2025-06-16",24873.73,24873.73,24873.73,24873.73,0],["2025-06-17",22386.35,22386.35,22386.35,22386.35,100],["2025-06-18",22386.35,22386.35,22386.35,22386.35,0],["2025-06-19",22386.35,22386.35,22386.35,22386.35,0],["2025-06-20",20451.73,20451.73,20267.48,20267.48,1200],["2025-06-23",20267.48,20267.48,20267.48,20267.48,0],["2025-06-24",20267.48,20267.48,20267.48,20267.48,0],["2025-06-25",20267.48,20267.48,20267.48,20267.48,0],["2025-06-26",20267.48,20267.48,20267.48,20267.48,0],["2025-06-27",20267.48,20267.48,20267.48,20267.48,0],["2025-06-30",20267.48,20267.48,20267.48,20267.48,0],["2025-07-01",20267.48,20267.48,20267.48,20267.48,0],["2025-07-02",22294.23,22294.23,22294.23,22294.23,100],["2025-07-03",22294.23,22294.23,22294.23,22294.23,0],["2025-07-04",22294.23,22294.23,22294.23,22294.23,0],["2025-07-07",24505.23,24505.23,24320.98,24320.98,200],["2025-07-08",24320.98,24320.98,24320.98,24320.98,0],["2025-07-09",24320.98,24320.98,24320.98,24320.98,0],["2025-07-10",24320.98,24320.98,24320.98,24320.98,0],["2025-07-11",24320.98,24320.98,24320.98,24320.98,0],["2025-07-14",24320.98,24320.98,24320.98,24320.98,0],["2025-07-15",24320.98,24320.98,24320.98,24320.98,0],["2025-07-16",24320.98,24320.98,24320.98,24320.98,0],["2025-07-17",26213.66,26213.66,26213.66,26213.66,100],["2025-07-18",26213.66,26213.66,26213.66,26213.66,0],["2025-07-21",26213.66,26213.66,26213.66,26213.66,0],["2025-07-22",26213.66,26213.66,26213.66,26213.66,0],["2025-07-23",26213.66,26213.66,26213.66,26213.66,0],["2025-07-24",26213.66,26213.66,26213.66,26213.66,0],["2025-07-25",26213.66,26213.66,26213.66,26213.66,0],["2025-07-28",26213.66,26213.66,26213.66,26213.66,0],["2025-07-29",26213.66,26213.66,26213.66,26213.66,0],["2025-07-30",26213.66,26213.66,26213.66,26213.66,0],["2025-07-31",26213.66,26213.66,26213.66,26213.66,0],["2025-08-01",26213.66,26213.66,26213.66,26213.66,0],["2025-08-04",26213.66,26213.66,26213.66,26213.66,0],["2025-08-05",26213.66,26213.66,26213.66,26213.66,0],["2025-08-06",27160.0,27160.0,27160.0,27160.0,100],["2025-08-07",27160.0,27160.0,27160.0,27160.0,0],["2025-08-08",27160.0,27160.0,27160.0,27160.0,0],["2025-08-11",27160.0,27160.0,27160.0,27160.0,0],["2025-08-12",27160.0,27160.0,27160.0,27160.0,0],["2025-08-13",27160.0,27160.0,27160.0,27160.0,0],["2025-08-14",27917.07,27917.07,27917.07,27917.07,400],["2025-08-15",27917.07,27917.07,27443.9,27443.9,2000],["2025-08-18",27443.9,27443.9,27443.9,27443.9,0],["2025-08-19",27443.9,27443.9,27443.9,27443.9,0],["2025-08-20",27443.9,27443.9,27443.9,27443.9,0],["2025-08-21",25551.22,25551.22,25551.22,25551.22,300],["2025-08-22",25551.22,25551.22,25551.22,25551.22,0],["2025-08-25",26024.39,26024.39,26024.39,26024.39,200],["2025-08-26",26024.39,26024.39,26024.39,26024.39,0],["2025-08-27",26024.39,26024.39,26024.39,26024.39,0],["2025-08-28",26024.39,26024.39,26024.39,26024.39,0],["2025-08-29",26024.39,26024.39,26024.39,26024.39,0],["2025-09-03",26024.39,26024.39,26024.39,26024.39,0],["2025-09-04",26024.39,26024.39,26024.39,26024.39,0],["2025-09-05",26024.39,26024.39,26024.39,26024.39,0],["2025-09-08",26024.39,26024.39,26024.39,26024.39,0],["2025-09-09",26024.39,26024.39,25929.76,26024.39,1700],["2025-09-10",26024.39,26024.39,26024.39,26024.39,0],["2025-09-11",26024.39,26024.39,26024.39,26024.39,0],["2025-09-12",26024.39,26024.39,26024.39,26024.39,0],["2025-09-15",28579.51,28579.51,28579.51,28579.51,800],["2025-09-16",28579.51,28579.51,28579.51,28579.51,0],["2025-09-17",28579.51,28579.51,28579.51,28579.51,0],["2025-09-18",28579.51,28579.51,28579.51,28579.51,0],["2025-09-19",28579.51,28579.51,28579.51,28579.51,0],["2025-09-22",28579.51,28579.51,28579.51,28579.51,0],["2025-09-23",28579.51,28579.51,28579.51,28579.51,0],["2025-09-24",28579.51,28579.51,28579.51,28579.51,0],["2025-09-25",28579.51,28579.51,28579.51,28579.51,0],["2025-09-26",28579.51,28579.51,28579.51,28579.51,0],["2025-09-29",28579.51,28579.51,28579.51,28579.51,0],["2025-09-30",28579.51,28579.51,28579.51,28579.51,0],["2025-10-01",28579.51,28579.51,28579.51,28579.51,0],["2025-10-02",28579.51,28579.51,28579.51,28579.51,0],["2025-10-03",28579.51,28579.51,28579.51,28579.51,0],["2025-10-06",28390.24,28390.24,28390.24,28390.24,1000],["2025-10-07",28390.24,28390.24,28390.24,28390.24,0],["2025-10-08",28390.24,28390.24,28390.24,28390.24,0],["2025-10-09",28390.24,28390.24,28390.24,28390.24,0],["2025-10-10",26497.56,26497.56,26497.56,26497.56,200],["2025-10-13",26497.56,26497.56,26497.56,26497.56,0],["2025-10-14",26497.56,26497.56,26497.56,26497.56,600],["2025-10-15",26497.56,26497.56,26497.56,26497.56,0],["2025-10-16",26497.56,26497.56,26497.56,26497.56,0],["2025-10-17",26497.56,26497.56,26497.56,26497.56,0],["2025-10-20",26497.56,26497.56,26497.56,26497.56,0],["2025-10-21",26497.56,26497.56,26497.56,26497.56,0],["2025-10-22",26497.56,26497.56,26497.56,26497.56,0],["2025-10-23",26497.56,26497.56,26497.56,26497.56,0],["2025-10-24",26497.56,26497.56,26497.56,26497.56,0],["2025-10-27",26497.56,26497.56,26497.56,26497.56,0],["2025-10-28",26497.56,26497.56,26497.56,26497.56,0],["2025-10-29",26497.56,26497.56,26497.56,26497.56,0],["2025-10-30",26497.56,26497.56,26497.56,26497.56,0],["2025-10-31",26497.56,26497.56,26497.56,26497.56,0],["2025-11-03",26497.56,26497.56,26497.56,26497.56,0],["2025-11-04",26497.56,26497.56,26497.56,26497.56,0],["2025-11-05",26497.56,26497.56,26497.56,26497.56,0],["2025-11-06",26497.56,26497.56,26497.56,26497.56,0],["2025-11-07",26497.56,26497.56,26497.56,26497.56,0],["2025-11-10",26497.56,26497.56,26497.56,26497.56,0],["2025-11-11",26497.56,26497.56,26497.56,26497.56,0],["2025-11-12",26497.56,26497.56,26497.56,26497.56,0],["2025-11-13",26497.56,26497.56,26497.56,26497.56,0],["2025-11-14",26497.56,26497.56,26497.56,26497.56,0],["2025-11-17",26497.56,26497.56,26497.56,26497.56,0],["2025-11-18",26497.56,26497.56,26497.56,26497.56,0],["2025-11-19",26497.56,26497.56,26497.56,26497.56,0],["2025-11-20",26497.56,26497.56,26497.56,26497.56,0],["2025-11-21",26497.56,26497.56,26497.56,26497.56,400],["2025-11-24",25551.22,25551.22,25551.22,25551.22,100],["2025-11-25",25551.22,25551.22,25551.22,25551.22,0],["2025-11-26",25078.05,25551.22,25078.05,25551.22,400],["2025-11-27",25551.22,25551.22,25551.22,25551.22,0],["2025-11-28",25551.22,25551.22,25551.22,25551.22,0],["2025-12-01",25551.22,25551.22,25551.22,25551.22,0],["2025-12-02",25551.22,25551.22,25551.22,25551.22,0],["2025-12-03",25551.22,25551.22,25551.22,25551.22,0],["2025-12-04",25551.22,25551.22,25551.22,25551.22,0],["2025-12-05",25551.22,25551.22,25551.22,25551.22,0],["2025-12-08",25551.22,25551.22,25551.22,25551.22,100],["2025-12-09",25551.22,25551.22,25551.22,25551.22,0],["2025-12-10",25551.22,25551.22,25551.22,25551.22,0],["2025-12-11",25551.22,25551.22,25551.22,25551.22,0],["2025-12-12",25551.22,25551.22,25551.22,25551.22,0],["2025-12-15",25551.22,25551.22,25551.22,25551.22,0],["2025-12-16",25551.22,25551.22,25551.22,25551.22,0],["2025-12-17",25551.22,25551.22,25551.22,25551.22,0],["2025-12-18",25551.22,25551.22,25551.22,25551.22,0],["2025-12-19",25551.22,25551.22,25551.22,25551.22,0],["2025-12-22",25551.22,25551.22,25551.22,25551.22,0],["2025-12-23",25551.22,25551.22,25551.22,25551.22,0],["2025-12-24",25551.22,25551.22,25551.22,25551.22,0],["2025-12-25",25551.22,25551.22,25551.22,25551.22,0],["2025-12-26",25551.22,25551.22,25551.22,25551.22,0],["2025-12-29",25551.22,25551.22,25551.22,25551.22,0],["2025-12-30",25551.22,25551.22,25551.22,25551.22,0],["2025-12-31",25551.22,25551.22,25551.22,25551.22,0],["2026-01-05",25551.22,25551.22,25551.22,25551.22,0],["2026-01-06",25551.22,25551.22,25551.22,25551.22,0],["2026-01-07",26024.39,26024.39,26024.39,26024.39,200],["2026-01-08",26024.39,26024.39,26024.39,26024.39,0],["2026-01-09",26024.39,26024.39,26024.39,26024.39,0],["2026-01-12",26024.39,26024.39,26024.39,26024.39,0],["2026-01-13",26024.39,26024.39,26024.39,26024.39,0],["2026-01-14",26024.39,26024.39,26024.39,26024.39,0],["2026-01-15",26024.39,26024.39,26024.39,26024.39,0],["2026-01-16",26024.39,26024.39,26024.39,26024.39,0],["2026-01-19",26024.39,26024.39,26024.39,26024.39,0],["2026-01-20",26024.39,26024.39,26024.39,26024.39,0],["2026-01-21",26024.39,26024.39,26024.39,26024.39,0],["2026-01-22",26024.39,26024.39,26024.39,26024.39,0],["2026-01-23",26024.39,26024.39,26024.39,26024.39,0],["2026-01-26",26024.39,26024.39,26024.39,26024.39,0],["2026-01-27",26024.39,26024.39,26024.39,26024.39,0],["2026-01-28",23469.27,23563.9,23469.27,23563.9,1400],["2026-01-29",23563.9,23563.9,23563.9,23563.9,0],["2026-01-30",23563.9,23563.9,23563.9,23563.9,0],["2026-02-02",23563.9,23563.9,23563.9,23563.9,0],["2026-02-03",21292.68,21292.68,21292.68,21292.68,100],["2026-02-04",19400.0,19400.0,19400.0,19400.0,100],["2026-02-05",19400.0,19400.0,19400.0,19400.0,0],["2026-02-06",19873.17,19873.17,19873.17,19873.17,400],["2026-02-09",19873.17,19873.17,19873.17,19873.17,0],["2026-02-10",19873.17,19873.17,19873.17,19873.17,200100],["2026-02-11",17885.85,17885.85,17885.85,17885.85,175200],["2026-02-12",17034.15,17034.15,17034.15,17034.15,100],["2026-02-13",17034.15,17034.15,17034.15,17034.15,0],["2026-02-23",18737.56,18737.56,18737.56,18737.56,1100],["2026-02-24",18737.56,18737.56,18737.56,18737.56,0],["2026-02-25",18737.56,18737.56,18737.56,18737.56,0],["2026-02-26",20535.61,20535.61,20535.61,20535.61,100],["2026-02-27",22428.29,22428.29,22428.29,22428.29,100],["2026-03-02",24415.61,24415.61,24415.61,24415.61,100],["2026-03-03",26024.39,26024.39,26024.39,26024.39,100],["2026-03-04",26024.39,26024.39,26024.39,26024.39,0],["2026-03-05",28200.98,28200.98,23469.27,23469.27,1200],["2026-03-06",23469.27,23469.27,23469.27,23469.27,0],["2026-03-09",21198.05,22712.2,21198.05,21198.05,800],["2026-03-10",19305.37,19305.37,19305.37,19305.37,200],["2026-03-11",19305.37,19305.37,19305.37,19305.37,0],["2026-03-12",19305.37,19305.37,19305.37,19305.37,0],["2026-03-13",19021.46,19021.46,19021.46,19021.46,1100],["2026-03-16",20819.51,20819.51,20819.51,20819.51,300],["2026-03-17",20819.51,20819.51,20819.51,20819.51,0],["2026-03-18",20819.51,20819.51,20819.51,20819.51,0],["2026-03-19",18926.83,18926.83,18926.83,18926.83,100],["2026-03-20",18926.83,18926.83,18926.83,18926.83,0],["2026-03-23",18926.83,18926.83,18926.83,18926.83,0],["2026-03-24",18926.83,18926.83,18926.83,18926.83,0],["2026-03-25",20819.51,20819.51,20819.51,20819.51,100],["2026-03-26",22712.2,22712.2,22712.2,22712.2,100],["2026-03-27",20535.61,20535.61,20535.61,20535.61,800],["2026-03-30",20535.61,20535.61,20535.61,20535.61,500],["2026-03-31",18832.2,18832.2,18832.2,18832.2,100],["2026-04-01",18264.39,18264.39,18169.76,18169.76,500],["2026-04-02",18169.76,18169.76,18169.76,18169.76,0],["2026-04-03",18453.66,18453.66,18453.66,18453.66,500],["2026-04-06",18453.66,18453.66,18453.66,18453.66,0],["2026-04-07",18453.66,20251.71,17128.78,20251.71,2900],["2026-04-08",22049.76,22049.76,18453.66,20724.88,1200],["2026-04-09",22428.29,22428.29,22428.29,22428.29,100],["2026-04-10",20251.71,24320.98,20251.71,24320.98,2300],["2026-04-13",24320.98,24320.98,24320.98,24320.98,0],["2026-04-14",21955.12,26119.02,21955.12,25551.22,1800],["2026-04-15",22996.1,22996.1,22996.1,22996.1,200],["2026-04-16",20724.88,22996.1,20724.88,20819.51,1200],["2026-04-17",20819.51,20819.51,20819.51,20819.51,0],["2026-04-20",22901.46,22901.46,22901.46,22901.46,300],["2026-04-21",22901.46,22901.46,22901.46,22901.46,100],["2026-04-22",22901.46,22901.46,22901.46,22901.46,0],["2026-04-23",22901.46,22901.46,22901.46,22901.46,584100],["2026-04-24",20819.51,20819.51,20819.51,20819.51,200400],["2026-04-28",20819.51,20819.51,20819.51,20819.51,0],["2026-04-29",18926.83,22901.46,18926.83,22901.46,8300],["2026-05-04",22901.46,22901.46,22901.46,22901.46,113200],["2026-05-05",22901.46,22901.46,22901.46,22901.46,200100],["2026-05-06",22901.46,22901.46,22901.46,22901.46,375000],["2026-05-07",22901.46,22901.46,22901.46,22901.46,365700],["2026-05-08",22901.46,22901.46,22901.46,22901.46,0],["2026-05-11",22901.46,22901.46,22901.46,22901.46,0],["2026-05-12",22901.46,22901.46,22901.46,22901.46,2000],["2026-05-13",22901.46,22901.46,22901.46,22901.46,0],["2026-05-14",25078.05,25078.05,25078.05,25078.05,100],["2026-05-15",25078.05,25078.05,25078.05,25078.05,0],["2026-05-18",25078.05,25078.05,25078.05,25078.05,1000],["2026-05-19",25078.05,25078.05,25078.05,25078.05,0],["2026-05-20",25078.05,25078.05,25078.05,25078.05,0],["2026-05-21",24131.71,24131.71,24131.71,24131.71,1000],["2026-05-22",24131.71,24131.71,24131.71,24131.71,0],["2026-05-25",24604.88,24604.88,23658.54,23658.54,200],["2026-05-26",23658.54,23658.54,23658.54,23658.54,300],["2026-05-27",23658.54,23658.54,23658.54,23658.54,0],["2026-05-28",23658.54,23658.54,23658.54,23658.54,0],["2026-05-29",21765.85,21765.85,21765.85,21765.85,100],["2026-06-01",20346.34,21765.85,20346.34,21765.85,200],["2026-06-02",21765.85,21765.85,21765.85,21765.85,0],["2026-06-03",21765.85,21765.85,21765.85,21765.85,0],["2026-06-04",23658.54,23658.54,23658.54,23658.54,100],["2026-06-05",23658.54,23658.54,23658.54,23658.54,0],["2026-06-08",23658.54,23658.54,23658.54,23658.54,0],["2026-06-09",23658.54,23658.54,23658.54,23658.54,0],["2026-06-10",23658.54,23658.54,23658.54,23658.54,0],["2026-06-11",23658.54,23658.54,23658.54,23658.54,0],["2026-06-12",23658.54,23658.54,23658.54,23658.54,0],["2026-06-15",23658.54,23658.54,23658.54,23658.54,0],["2026-06-16",23658.54,23658.54,23658.54,23658.54,0],["2026-06-17",23658.54,23658.54,23658.54,23658.54,0],["2026-06-18",25835.12,25835.12,25835.12,25835.12,100],["2026-06-19",25835.12,25835.12,25835.12,25835.12,0],["2026-06-22",25835.12,25835.12,25835.12,25835.12,0],["2026-06-23",25835.12,25835.12,25835.12,25835.12,0],["2026-06-24",25835.12,25835.12,25835.12,25835.12,0],["2026-06-25",25835.12,25835.12,25835.12,25835.12,0],["2026-06-26",25835.12,25835.12,25835.12,25835.12,0],["2026-06-29",25835.12,25835.12,25835.12,25835.12,0],["2026-06-30",25929.76,25929.76,25929.76,25929.76,100],["2026-07-01",25929.76,25929.76,25929.76,25929.76,0],["2026-07-02",23374.63,23374.63,23374.63,23374.63,500],["2026-07-03",23374.63,23374.63,23374.63,23374.63,0],["2026-07-06",21103.41,21103.41,21103.41,21103.41,300],["2026-07-07",19778.54,19778.54,19400.0,19400.0,1200],["2026-07-08",19400.0,19400.0,19400.0,19400.0,0],["2026-07-09",19400.0,19400.0,19400.0,19400.0,0],["2026-07-10",19400.0,19400.0,19400.0,19400.0,0],["2026-07-13",19400.0,19400.0,19400.0,19400.0,0],["2026-07-14",19400.0,19400.0,19400.0,19400.0,100],["2026-07-15",19400.0,19400.0,19400.0,19400.0,0],["2026-07-16",17700.0,17700.0,17700.0,17700.0,100],["2026-07-17",17700.0,17700.0,17700.0,17700.0,0],["2026-07-20",17700.0,17700.0,17700.0,17700.0,0],["2026-07-21",17700.0,17700.0,17700.0,17700.0,0],["2026-07-22",17700.0,17700.0,17700.0,17700.0,0],["2026-07-23",17700.0,17700.0,17700.0,17700.0,0],["2026-07-24",17700.0,17700.0,17700.0,17700.0,0],["2026-07-27",17700.0,17700.0,17700.0,17700.0,0],["2026-07-28",17700.0,17700.0,17700.0,17700.0,0],["2026-07-29",17700.0,17700.0,17700.0,17700.0,0],["2026-07-30",17700.0,17700.0,17700.0,17700.0,0],["2026-07-31",18000.0,18000.0,18000.0,18000.0,100],["2026-08-03",18000.0,18000.0,18000.0,18000.0,0],["2026-08-04",18000.0,18000.0,18000.0,18000.0,0],["2026-08-05",18000.0,18000.0,18000.0,18000.0,0],["2026-08-06",18000.0,18000.0,18000.0,18000.0,0],["2026-08-07",18000.0,18000.0,18000.0,18000.0,0],["2026-08-10",18000.0,18000.0,18000.0,18000.0,0],["2026-08-11",18000.0,18000.0,18000.0,18000.0,0],["2026-08-12",18000.0,18000.0,18000.0,18000.0,0],["2026-08-13",19800.0,19800.0,19800.0,19800.0,200],["2026-08-14",21700.0,21700.0,21700.0,21700.0,800],["2026-08-17",21700.0,21700.0,21700.0,21700.0,400],["2026-08-18",21700.0,21700.0,21700.0,21700.0,0],["2026-08-19",20900.0,20900.0,20900.0,20900.0,100],["2026-08-20",21600.0,21600.0,21600.0,21600.0,100],["2026-08-21",21600.0,21600.0,21600.0,21600.0,0],["2026-08-24",19700.0,19700.0,19700.0,19700.0,100],["2026-08-25",19700.0,19700.0,19700.0,19700.0,0],["2026-08-26",18100.0,18100.0,18100.0,18100.0,100],["2026-08-27",17500.0,17500.0,17500.0,17500.0,100],["2026-08-28",17500.0,17500.0,17500.0,17500.0,0],["2026-09-03",17500.0,17500.0,17500.0,17500.0,0],["2026-09-04",17500.0,17500.0,17500.0,17500.0,0],["2026-09-07",19200.0,19200.0,19200.0,19200.0,100],["2026-09-08",17400.0,17400.0,17400.0,17400.0,100],["2026-09-09",17400.0,17400.0,17400.0,17400.0,0],["2026-09-10",19100.0,19100.0,17200.0,17200.0,1000],["2026-09-11",17200.0,17200.0,17200.0,17200.0,0],["2026-09-14",18900.0,18900.0,16000.0,16000.0,200],["2026-09-15",17600.0,17600.0,17600.0,17600.0,100],["2026-09-16",19300.0,19300.0,19300.0,19300.0,100],["2026-09-17",21200.0,21200.0,17900.0,17900.0,1500],["2026-09-18",17900.0,17900.0,17900.0,17900.0,0],["2026-09-21",17900.0,17900.0,17900.0,17900.0,0],["2026-09-22",17900.0,17900.0,17900.0,17900.0,0],["2026-09-23",17900.0,17900.0,17900.0,17900.0,0],["2026-09-24",17900.0,17900.0,17900.0,17900.0,0],["2026-09-25",17900.0,17900.0,17900.0,17900.0,0],["2026-09-28",17900.0,17900.0,17900.0,17900.0,0],["2026-09-29",17900.0,17900.0,17900.0,17900.0,0],["2026-09-30",18000.0,18000.0,18000.0,18000.0,100],["2026-10-01",16300.0,19800.0,16300.0,19800.0,200],["2026-10-02",18100.0,18100.0,18100.0,18100.0,100],["2026-10-05",18100.0,18100.0,18100.0,18100.0,0],["2026-10-06",18100.0,18100.0,18100.0,18100.0,0],["2026-10-07",18300.0,18300.0,16300.0,16300.0,900],["2026-10-08",16300.0,16300.0,16300.0,16300.0,0],["2026-10-09",16300.0,16300.0,16300.0,16300.0,0],["2026-10-12",16300.0,16300.0,16300.0,16300.0,0]]}