{"sym":"SSC","index":false,"bars":[["2005-03-01",4608.56,4608.56,4608.56,4608.56,27280],["2005-03-02",4668.41,4788.11,4668.41,4788.11,15580],["2005-03-03",4862.93,4922.78,4862.93,4862.93,7260],["2005-03-04",4862.93,4862.93,4847.96,4847.96,14880],["2005-03-07",4847.96,4862.93,4847.96,4862.93,4230],["2005-03-08",4862.93,4862.93,4758.19,4758.19,8690],["2005-03-09",4758.19,4758.19,4758.19,4758.19,2100],["2005-03-10",4758.19,4758.19,4758.19,4758.19,1000],["2005-03-11",4758.19,4788.11,4758.19,4788.11,1500],["2005-03-14",4788.11,4788.11,4788.11,4788.11,4500],["2005-03-15",4788.11,4862.93,4788.11,4862.93,15450],["2005-03-16",4862.93,4907.82,4862.93,4907.82,7410],["2005-03-17",4907.82,4937.74,4907.82,4907.82,6900],["2005-03-18",4937.74,4937.74,4937.74,4937.74,23530],["2005-03-21",4937.74,4937.74,4937.74,4937.74,9200],["2005-03-22",4937.74,5132.26,4937.74,5132.26,15470],["2005-03-23",5132.26,5132.26,5132.26,5132.26,21590],["2005-03-24",5237.0,5237.0,5237.0,5237.0,13910],["2005-03-25",5237.0,5311.81,5237.0,5237.0,4140],["2005-03-28",5237.0,5237.0,5207.07,5207.07,7260],["2005-03-29",5177.15,5177.15,5117.3,5177.15,4430],["2005-03-30",5222.04,5237.0,5222.04,5222.04,13910],["2005-03-31",5237.0,5237.0,5237.0,5237.0,11630],["2005-04-01",5237.0,5237.0,5222.04,5222.04,10180],["2005-04-04",5192.11,5222.04,5192.11,5192.11,1500],["2005-04-05",5207.07,5222.04,5207.07,5222.04,5600],["2005-04-06",5207.07,5222.04,5207.07,5207.07,6500],["2005-04-07",5207.07,5207.07,5192.11,5192.11,16060],["2005-04-08",5192.11,5192.11,5192.11,5192.11,5470],["2005-04-11",5192.11,5192.11,5192.11,5192.11,1010],["2005-04-12",5192.11,5207.07,5192.11,5207.07,6260],["2005-04-13",5192.11,5192.11,5192.11,5192.11,7920],["2005-04-14",5192.11,5192.11,5177.15,5192.11,6000],["2005-04-15",5192.11,5192.11,5192.11,5192.11,2050],["2005-04-18",5192.11,5192.11,5177.15,5177.15,4120],["2005-04-19",5177.15,5177.15,5177.15,5177.15,4270],["2005-04-20",5177.15,5177.15,5162.18,5162.18,7020],["2005-04-21",5162.18,5177.15,5162.18,5177.15,16250],["2005-04-22",5177.15,5177.15,5177.15,5177.15,1560],["2005-04-25",5177.15,5177.15,5177.15,5177.15,7350],["2005-04-26",5177.15,5207.07,5177.15,5207.07,1580],["2005-04-27",5237.0,5431.52,5237.0,5237.0,3030],["2005-04-28",5237.0,5237.0,5207.07,5237.0,2180],["2005-04-29",5207.07,5207.07,5207.07,5207.07,7500],["2005-05-04",5207.07,5222.04,5207.07,5222.04,10],["2005-05-05",5192.11,5222.04,5192.11,5192.11,3000],["2005-05-06",5207.07,5207.07,5207.07,5207.07,4650],["2005-05-09",5177.15,5207.07,5177.15,5177.15,8000],["2005-05-10",5192.11,5207.07,5192.11,5192.11,3510],["2005-05-11",5177.15,5177.15,5177.15,5177.15,9000],["2005-05-12",5162.18,5162.18,5162.18,5162.18,4230],["2005-05-13",5177.15,5177.15,5177.15,5177.15,7510],["2005-05-16",5177.15,5177.15,5162.18,5162.18,1400],["2005-05-17",5147.22,5147.22,5102.33,5102.33,4000],["2005-05-18",5102.33,5102.33,5102.33,5102.33,920],["2005-05-19",5102.33,5147.22,5102.33,5147.22,1530],["2005-05-20",5177.15,5177.15,5177.15,5177.15,9690],["2005-05-23",5177.15,5177.15,5162.18,5177.15,3700],["2005-05-24",5177.15,5192.11,5177.15,5192.11,10],["2005-05-25",5192.11,5192.11,5192.11,5192.11,3000],["2005-05-26",5192.11,5192.11,5177.15,5177.15,1150],["2005-05-27",5177.15,5207.07,5177.15,5207.07,10],["2005-05-30",5177.15,5177.15,5177.15,5177.15,4840],["2005-05-31",5192.11,5192.11,5192.11,5192.11,2800],["2005-06-01",5192.11,5207.07,5162.18,5207.07,10330],["2005-06-02",5207.07,5237.0,5207.07,5237.0,1010],["2005-06-03",5237.0,5296.85,5237.0,5237.0,3560],["2005-06-06",5237.0,5237.0,5237.0,5237.0,2610],["2005-06-07",5266.92,5281.89,5266.92,5281.89,900],["2005-06-08",5296.85,5311.81,5296.85,5311.81,6770],["2005-06-09",5326.78,5326.78,5326.78,5326.78,11280],["2005-06-10",5326.78,5326.78,5326.78,5326.78,1500],["2005-06-13",5311.81,5326.78,5311.81,5311.81,100],["2005-06-14",5311.81,5311.81,5311.81,5311.81,0],["2005-06-15",5311.81,5311.81,5311.81,5311.81,20700],["2005-06-16",5311.81,5311.81,5311.81,5311.81,5380],["2005-06-17",5311.81,5311.81,5311.81,5311.81,100],["2005-06-20",5311.81,5326.78,5311.81,5326.78,22800],["2005-06-21",5341.74,5356.7,5341.74,5356.7,5530],["2005-06-22",5356.7,5581.14,5356.7,5356.7,600],["2005-06-23",5356.7,5371.66,5356.7,5371.66,520],["2005-06-24",5356.7,5356.7,5356.7,5356.7,7280],["2005-06-27",5356.7,5356.7,5356.7,5356.7,12700],["2005-06-28",5387.49,5387.49,5372.09,5372.09,4700],["2005-06-29",5372.09,5372.09,5372.09,5372.09,5030],["2005-06-30",5495.24,5495.24,5495.24,5495.24,150],["2005-07-01",5449.06,5449.06,5449.06,5449.06,10530],["2005-07-04",5449.06,5449.06,5449.06,5449.06,2670],["2005-07-05",5449.06,5449.06,5433.67,5449.06,350],["2005-07-06",5464.45,5464.45,5464.45,5464.45,100],["2005-07-07",5449.06,5449.06,5433.67,5433.67,13120],["2005-07-08",5433.67,5449.06,5433.67,5449.06,9980],["2005-07-11",5449.06,5449.06,5449.06,5449.06,6850],["2005-07-12",5449.06,5449.06,5449.06,5449.06,20360],["2005-07-13",5449.06,5464.45,5449.06,5464.45,7000],["2005-07-14",5495.24,5495.24,5495.24,5495.24,11280],["2005-07-15",5510.63,5510.63,5510.63,5510.63,7980],["2005-07-18",5510.63,5510.63,5510.63,5510.63,1930],["2005-07-19",5510.63,5526.02,5510.63,5526.02,3450],["2005-07-20",5541.42,5541.42,5541.42,5541.42,21800],["2005-07-21",5541.42,5587.59,5541.42,5587.59,7640],["2005-07-22",5587.59,5587.59,5587.59,5587.59,3650],["2005-07-25",5618.38,5618.38,5618.38,5618.38,860],["2005-07-26",5618.38,5618.38,5587.59,5587.59,5580],["2005-07-27",5587.59,5587.59,5587.59,5587.59,7650],["2005-07-28",5587.59,5587.59,5587.59,5587.59,9080],["2005-07-29",5587.59,5664.56,5587.59,5664.56,39030],["2005-08-01",5710.74,5710.74,5710.74,5710.74,15030],["2005-08-02",5710.74,5941.63,5710.74,5941.63,500],["2005-08-03",5941.63,5941.63,5695.34,5941.63,2850],["2005-08-04",6141.74,6141.74,6141.74,6141.74,900],["2005-08-05",6003.2,6141.74,6003.2,6003.2,50],["2005-08-08",5864.67,6003.2,5864.67,5864.67,900],["2005-08-09",5895.45,5910.84,5895.45,5910.84,4270],["2005-08-10",5910.84,5926.24,5910.84,5926.24,700],["2005-08-11",5895.45,5926.24,5895.45,5895.45,2000],["2005-08-12",5895.45,5895.45,5895.45,5895.45,470],["2005-08-15",5926.24,5926.24,5926.24,5926.24,21790],["2005-08-16",5926.24,5926.24,5926.24,5926.24,5700],["2005-08-17",5895.45,5895.45,5895.45,5895.45,670],["2005-08-18",5849.27,5895.45,5849.27,5849.27,1500],["2005-08-19",5864.67,5895.45,5864.67,5895.45,7230],["2005-08-22",5895.45,5926.24,5895.45,5926.24,8300],["2005-08-23",5926.24,5987.81,5926.24,5987.81,16350],["2005-08-24",5987.81,6003.2,5987.81,6003.2,8400],["2005-08-25",6003.2,6003.2,6003.2,6003.2,6010],["2005-08-26",6003.2,6003.2,6003.2,6003.2,0],["2005-08-29",6003.2,6033.99,6003.2,6033.99,16120],["2005-08-30",6033.99,6033.99,6033.99,6033.99,7220],["2005-08-31",6080.16,6110.95,6080.16,6110.95,13410],["2005-09-01",6157.13,6157.13,6157.13,6157.13,7040],["2005-09-05",6157.13,6157.13,6157.13,6157.13,10000],["2005-09-06",6157.13,6464.99,6157.13,6464.99,10],["2005-09-07",6418.81,6464.99,6418.81,6418.81,250],["2005-09-08",6434.2,6464.99,6434.2,6434.2,2340],["2005-09-09",6434.2,6464.99,6434.2,6464.99,11660],["2005-09-12",6464.99,6495.77,6464.99,6495.77,5500],["2005-09-13",6495.77,6618.91,6495.77,6618.91,16420],["2005-09-14",6618.91,6618.91,6618.91,6618.91,0],["2005-09-15",6618.91,6618.91,6588.13,6618.91,3040],["2005-09-16",6618.91,6772.84,6618.91,6618.91,2220],["2005-09-19",6634.31,6772.84,6634.31,6772.84,11960],["2005-09-20",6926.77,7080.7,6926.77,7080.7,13930],["2005-09-21",6726.66,7080.7,6726.66,6726.66,5800],["2005-09-22",6726.66,7034.52,6711.27,7034.52,4610],["2005-09-23",7034.52,7034.52,7034.52,7034.52,1100],["2005-09-26",6849.81,6849.81,6849.81,6849.81,2440],["2005-09-27",6849.81,6926.77,6849.81,6926.77,5000],["2005-09-28",6880.59,6926.77,6880.59,6880.59,14460],["2005-09-29",6880.59,6942.16,6880.59,6942.16,10560],["2005-09-30",7280.8,7280.8,7280.8,7280.8,9210],["2005-10-03",7280.8,7280.8,7234.63,7234.63,6940],["2005-10-04",7234.63,7234.63,6926.77,6926.77,780],["2005-10-05",7080.7,7126.88,7080.7,7126.88,11730],["2005-10-06",7126.88,7126.88,7126.88,7126.88,14500],["2005-10-07",7126.88,7173.05,7126.88,7173.05,1160],["2005-10-10",7173.05,7203.84,7173.05,7173.05,4680],["2005-10-11",7173.05,7173.05,7157.66,7157.66,1310],["2005-10-12",7157.66,7219.23,7157.66,7157.66,7110],["2005-10-13",7126.88,7126.88,7126.88,7126.88,19540],["2005-10-14",7157.66,7234.63,7157.66,7234.63,3540],["2005-10-17",7280.8,7311.59,7280.8,7311.59,10400],["2005-10-18",7250.02,7250.02,7203.84,7203.84,25530],["2005-10-19",7203.84,7203.84,7203.84,7203.84,21560],["2005-10-20",7203.84,7203.84,7157.66,7157.66,8580],["2005-10-21",7142.27,7142.27,7126.88,7142.27,21210],["2005-10-24",7080.7,7080.7,7080.7,7080.7,18980],["2005-10-25",7080.7,7096.09,7080.7,7096.09,6090],["2005-10-26",7080.7,7080.7,7049.91,7049.91,15200],["2005-10-27",7003.73,7003.73,7003.73,7003.73,6790],["2005-10-28",7157.66,7157.66,7157.66,7157.66,12700],["2005-10-31",7157.66,7234.63,7157.66,7234.63,13500],["2005-11-01",7234.63,7280.8,7234.63,7280.8,9700],["2005-11-02",7280.8,7280.8,7250.02,7280.8,10180],["2005-11-03",7311.59,7388.55,7311.59,7388.55,21330],["2005-11-04",7388.55,7388.55,7388.55,7388.55,200],["2005-11-07",7388.55,7388.55,7388.55,7388.55,2500],["2005-11-08",7388.55,7388.55,7311.59,7311.59,3120],["2005-11-09",7311.59,7311.59,7250.02,7250.02,1120],["2005-11-10",7173.05,7250.02,7173.05,7173.05,10],["2005-11-11",7142.27,7142.27,7142.27,7142.27,3360],["2005-11-14",7142.27,7142.27,7142.27,7142.27,8000],["2005-11-15",7203.84,7219.23,7203.84,7203.84,3130],["2005-11-16",7173.05,7173.05,7157.66,7173.05,17810],["2005-11-17",7173.05,7173.05,7142.27,7142.27,5500],["2005-11-18",7080.7,7080.7,7080.7,7080.7,5950],["2005-11-21",7080.7,7080.7,7080.7,7080.7,6550],["2005-11-22",7080.7,7111.48,7080.7,7080.7,1050],["2005-11-23",6988.34,7080.7,6988.34,6988.34,450],["2005-11-24",6926.77,6926.77,6926.77,6926.77,3200],["2005-11-25",6926.77,6957.56,6926.77,6957.56,3500],["2005-11-28",6957.56,7203.84,6895.98,6895.98,3290],["2005-11-29",6895.98,6926.77,6895.98,6926.77,320],["2005-11-30",6926.77,7173.05,6926.77,7173.05,110],["2005-12-01",7157.66,7173.05,7157.66,7157.66,8310],["2005-12-02",7157.66,7234.63,7080.7,7080.7,560],["2005-12-05",7049.91,7049.91,7003.73,7003.73,20430],["2005-12-06",7003.73,7003.73,7003.73,7003.73,5150],["2005-12-07",7003.73,7003.73,7003.73,7003.73,11130],["2005-12-08",7003.73,7003.73,7003.73,7003.73,13200],["2005-12-09",7003.73,7065.31,7003.73,7003.73,1020],["2005-12-12",7003.73,7003.73,7003.73,7003.73,11080],["2005-12-13",7003.73,7003.73,6957.56,6957.56,14000],["2005-12-14",6926.77,6957.56,6926.77,6926.77,12300],["2005-12-15",6926.77,6957.56,6926.77,6926.77,2160],["2005-12-16",6865.2,6865.2,6865.2,6865.2,8000],["2005-12-19",6926.77,6926.77,6926.77,6926.77,2610],["2005-12-20",6926.77,6926.77,6926.77,6926.77,2640],["2005-12-21",6926.77,6926.77,6926.77,6926.77,16000],["2005-12-22",6926.77,6988.34,6926.77,6988.34,11000],["2005-12-23",6988.34,6988.34,6926.77,6988.34,1280],["2005-12-26",7003.73,7003.73,7003.73,7003.73,10850],["2005-12-27",7003.73,7019.13,7003.73,7003.73,3670],["2005-12-28",7050.95,7050.95,7003.73,7003.73,1420],["2005-12-29",7003.73,7003.73,6925.04,7003.73,1410],["2005-12-30",6956.52,6956.52,6925.04,6925.04,320],["2006-01-03",6877.82,6925.04,6877.82,6877.82,150],["2006-01-04",6846.35,6846.35,6767.65,6767.65,6130],["2006-01-05",6767.65,6767.65,6767.65,6767.65,3450],["2006-01-06",6783.39,6799.13,6783.39,6799.13,1700],["2006-01-09",6799.13,6799.13,6799.13,6799.13,6800],["2006-01-10",6799.13,6799.13,6799.13,6799.13,6550],["2006-01-11",6799.13,6846.35,6799.13,6846.35,8000],["2006-01-12",6846.35,6846.35,6846.35,6846.35,0],["2006-01-13",6846.35,6846.35,6846.35,6846.35,1000],["2006-01-17",6862.09,6862.09,6862.09,6862.09,2910],["2006-01-18",6893.56,6909.3,6893.56,6893.56,9960],["2006-01-19",6893.56,6893.56,6862.09,6893.56,1800],["2006-01-20",6925.04,6925.04,6925.04,6925.04,4150],["2006-01-23",6925.04,6925.04,6893.56,6893.56,3500],["2006-01-24",6925.04,6940.78,6925.04,6940.78,6500],["2006-01-25",6940.78,6940.78,6925.04,6925.04,4410],["2006-01-26",6956.52,6956.52,6956.52,6956.52,2240],["2006-01-27",6956.52,6988.0,6956.52,6988.0,840],["2006-02-06",7003.73,7035.21,7003.73,7035.21,7620],["2006-02-07",7113.9,7161.12,7113.9,7161.12,3900],["2006-02-08",7255.55,7271.29,7255.55,7271.29,10130],["2006-02-09",7349.99,7365.72,7349.99,7365.72,6120],["2006-02-10",7365.72,7365.72,7334.25,7334.25,5500],["2006-02-13",7271.29,7271.29,7239.81,7271.29,9420],["2006-02-14",7271.29,7318.51,7271.29,7318.51,20],["2006-02-15",7318.51,7334.25,7318.51,7334.25,5770],["2006-02-16",7334.25,7381.46,7334.25,7381.46,1620],["2006-02-17",7381.46,7428.68,7381.46,7428.68,14430],["2006-02-20",7554.59,7790.67,7554.59,7790.67,4320],["2006-02-21",7869.36,7869.36,7869.36,7869.36,17220],["2006-02-22",7869.36,7869.36,7475.9,7475.9,3250],["2006-02-23",7475.9,7538.85,7475.9,7538.85,6620],["2006-02-24",7554.59,7633.28,7554.59,7633.28,3250],["2006-02-27",7633.28,7633.28,7633.28,7633.28,10760],["2006-02-28",7633.28,7790.67,7633.28,7790.67,12900],["2006-03-01",8026.75,8105.44,8026.75,8105.44,5150],["2006-03-02",8498.91,8498.91,8498.91,8498.91,20620],["2006-03-03",8498.91,8892.38,8105.44,8105.44,10090],["2006-03-06",8105.44,8498.91,7948.06,8498.91,7510],["2006-03-07",8498.91,8734.99,8498.91,8498.91,12170],["2006-03-08",8341.53,8341.53,8341.53,8341.53,34820],["2006-03-09",8341.53,8341.53,8341.53,8341.53,12060],["2006-03-10",8420.22,8420.22,8420.22,8420.22,20790],["2006-03-13",8498.91,8577.61,8498.91,8577.61,8930],["2006-03-14",8813.69,8892.38,8813.69,8892.38,16110],["2006-03-15",8971.07,8971.07,8971.07,8971.07,36370],["2006-03-16",9049.77,9207.16,9049.77,9207.16,26830],["2006-03-17",9285.85,9600.62,9285.85,9600.62,16560],["2006-03-20",10072.79,10072.79,10072.79,10072.79,30610],["2006-03-21",10230.17,10387.56,10230.17,10230.17,18920],["2006-03-22",10230.17,10387.56,9758.01,9758.01,6110],["2006-03-23",9758.01,9758.01,9600.62,9600.62,20200],["2006-03-24",9758.01,9758.01,9758.01,9758.01,8530],["2006-03-27",9758.01,9915.4,9758.01,9915.4,16720],["2006-03-28",9915.4,10072.79,9915.4,10072.79,11060],["2006-03-29",10072.79,10151.48,10072.79,10072.79,5960],["2006-03-30",10466.25,10466.25,10466.25,10466.25,65300],["2006-03-31",10623.64,10702.33,10623.64,10702.33,14260],["2006-04-03",11017.11,11017.11,11017.11,11017.11,2540],["2006-04-04",11017.11,11017.11,10466.25,10466.25,18720],["2006-04-05",10466.25,10466.25,10230.17,10466.25,9780],["2006-04-06",10544.95,10544.95,10544.95,10544.95,19280],["2006-04-07",10544.95,10544.95,10466.25,10466.25,15960],["2006-04-10",10466.25,10466.25,10308.87,10308.87,13060],["2006-04-11",10151.48,10151.48,9915.4,9915.4,20620],["2006-04-12",9915.4,9915.4,9915.4,9915.4,9380],["2006-04-13",10230.17,10230.17,10230.17,10230.17,37000],["2006-04-14",10544.95,10544.95,10544.95,10544.95,22060],["2006-04-17",10702.33,10859.72,10702.33,10702.33,23250],["2006-04-18",10702.33,10781.03,10702.33,10702.33,26220],["2006-04-19",10702.33,10702.33,10544.95,10544.95,23220],["2006-04-20",10466.25,10466.25,10308.87,10466.25,31120],["2006-04-21",10544.95,10544.95,10544.95,10544.95,31510],["2006-04-24",10702.33,11017.11,10702.33,11017.11,54230],["2006-04-25",11567.96,11567.96,11567.96,11567.96,39320],["2006-04-26",12118.82,12118.82,12118.82,12118.82,83110],["2006-04-27",11567.96,11567.96,11567.96,11567.96,13620],["2006-04-28",11017.11,11017.11,11017.11,11017.11,13600],["2006-05-03",11331.88,11567.96,11331.88,11567.96,19910],["2006-05-04",11567.96,11646.66,11017.11,11017.11,23020],["2006-05-05",11017.11,11017.11,10702.33,10702.33,27490],["2006-05-08",10702.33,10702.33,10544.95,10544.95,28570],["2006-05-09",10072.79,10072.79,10072.79,10072.79,11000],["2006-05-10",9600.62,9600.62,9600.62,9600.62,31100],["2006-05-11",9600.62,10072.79,9600.62,10072.79,34090],["2006-05-12",10544.95,10544.95,10544.95,10544.95,9910],["2006-05-15",11017.11,11017.11,11017.11,11017.11,28690],["2006-05-16",10544.95,10544.95,10466.25,10544.95,22000],["2006-05-17",10544.95,10702.33,10544.95,10702.33,9450],["2006-05-18",10544.95,10544.95,10387.56,10387.56,10390],["2006-05-19",10230.17,10230.17,10230.17,10230.17,9800],["2006-05-22",10230.17,10387.56,10072.79,10072.79,6890],["2006-05-23",9758.01,9758.01,9600.62,9758.01,17580],["2006-05-24",10072.79,10151.48,10072.79,10151.48,4470],["2006-05-25",9915.4,9915.4,9915.4,9915.4,13210],["2006-05-26",9836.7,9836.7,9758.01,9836.7,10900],["2006-05-29",9836.7,9836.7,9679.32,9679.32,4160],["2006-05-30",9443.24,9443.24,9443.24,9443.24,18320],["2006-05-31",9443.24,9600.62,9443.24,9600.62,14350],["2006-06-01",9758.01,9836.7,9758.01,9758.01,7050],["2006-06-02",9915.4,9915.4,9915.4,9915.4,9900],["2006-06-05",9994.09,10072.79,9994.09,10072.79,16900],["2006-06-06",9994.09,9994.09,9994.09,9994.09,17670],["2006-06-07",9994.09,9994.09,9994.09,9994.09,1000],["2006-06-08",9994.09,10151.48,9915.4,10151.48,11620],["2006-06-09",10151.48,10151.48,10151.48,10151.48,420],["2006-06-12",9994.09,9994.09,9994.09,9994.09,7480],["2006-06-13",9994.09,9994.09,9994.09,9994.09,3750],["2006-06-14",9915.4,9915.4,9915.4,9915.4,5250],["2006-06-15",9915.4,9915.4,9758.01,9758.01,2120],["2006-06-16",9758.01,9836.7,9600.62,9600.62,10700],["2006-06-19",9600.62,9600.62,9521.93,9521.93,12890],["2006-06-20",9521.93,9521.93,9364.54,9364.54,6730],["2006-06-21",9128.46,9128.46,8971.07,9128.46,32670],["2006-06-22",9128.46,9521.93,9128.46,9521.93,820],["2006-06-23",9521.93,9915.4,9285.85,9285.85,9950],["2006-06-26",9285.85,9285.85,9285.85,9285.85,3990],["2006-06-27",9285.85,9285.85,9285.85,9285.85,430],["2006-06-28",9443.24,9443.24,9443.24,9443.24,630],["2006-06-29",9443.24,9758.01,9207.16,9758.01,2680],["2006-06-30",9679.32,9679.32,9679.32,9679.32,2030],["2006-07-03",9443.24,9679.32,9443.24,9443.24,2500],["2006-07-04",9443.24,9758.01,9443.24,9443.24,3080],["2006-07-05",9443.24,9443.24,9364.54,9443.24,5620],["2006-07-06",9443.24,9600.62,9443.24,9521.93,2050],["2006-07-07",9521.93,9521.93,9443.24,9443.24,5190],["2006-07-10",9521.93,9600.62,9521.93,9600.62,1760],["2006-07-11",9600.62,9600.62,9600.62,9600.62,200],["2006-07-12",9760.63,9760.63,9600.62,9760.63,1830],["2006-07-13",9760.63,9760.63,9520.62,9520.62,1000],["2006-07-14",9520.62,9600.62,9520.62,9600.62,1250],["2006-07-17",9440.61,9600.62,9440.61,9440.61,7610],["2006-07-18",9440.61,9440.61,9120.59,9120.59,700],["2006-07-19",8960.58,9120.59,8960.58,8960.58,2940],["2006-07-20",8960.58,9360.61,8640.56,9360.61,8360],["2006-07-21",8960.58,9360.61,8960.58,8960.58,5800],["2006-07-24",8640.56,8960.58,8640.56,8640.56,4670],["2006-07-25",8400.55,8400.55,8320.54,8320.54,9800],["2006-07-26",8000.52,8000.52,7904.51,8000.52,16400],["2006-07-27",8000.52,8320.54,8000.52,8000.52,2990],["2006-07-28",8000.52,8160.53,8000.52,8160.53,4800],["2006-07-31",8160.53,8160.53,7840.51,7840.51,3850],["2006-08-01",7760.5,7760.5,7552.49,7552.49,4800],["2006-08-02",7552.49,7552.49,7520.49,7520.49,6300],["2006-08-03",7520.49,7888.51,7520.49,7888.51,8210],["2006-08-04",8000.52,8160.53,8000.52,8000.52,5700],["2006-08-07",8000.52,8000.52,7920.51,8000.52,12790],["2006-08-08",8000.52,8160.53,8000.52,8160.53,9290],["2006-08-09",8320.54,8320.54,8320.54,8320.54,5560],["2006-08-10",8320.54,8400.55,8320.54,8320.54,4540],["2006-08-11",8320.54,8480.55,8320.54,8480.55,7240],["2006-08-14",8480.55,8880.58,8480.55,8880.58,16680],["2006-08-15",8880.58,8960.58,8800.57,8800.57,19140],["2006-08-16",8960.58,9120.59,8960.58,9120.59,7260],["2006-08-17",9280.6,9440.61,9280.6,9440.61,13110],["2006-08-18",9440.61,9440.61,9440.61,9440.61,16190],["2006-08-21",9440.61,9520.62,9280.6,9280.6,3400],["2006-08-22",9280.6,9280.6,8960.58,9120.59,450],["2006-08-23",9120.59,9520.62,8880.58,9520.62,9280],["2006-08-24",9600.62,9600.62,9600.62,9600.62,15430],["2006-08-25",9520.62,9600.62,9520.62,9520.62,710],["2006-08-28",9520.62,9520.62,9440.61,9520.62,1710],["2006-08-29",9520.62,9600.62,9520.62,9600.62,11860],["2006-08-30",9600.62,9680.63,9600.62,9600.62,13460],["2006-08-31",9600.62,9680.63,9600.62,9600.62,3900],["2006-09-01",9600.62,9600.62,9600.62,9600.62,4350],["2006-09-05",9760.63,9920.64,9760.63,9760.63,19340],["2006-09-06",9760.63,9920.64,9760.63,9760.63,9620],["2006-09-07",9760.63,9920.64,9600.62,9600.62,4230],["2006-09-08",9600.62,9600.62,9600.62,9600.62,2050],["2006-09-11",9600.62,9600.62,9600.62,9600.62,2850],["2006-09-12",9280.6,9280.6,9280.6,9280.6,8920],["2006-09-13",9280.6,9680.63,9200.6,9680.63,3250],["2006-09-14",9680.63,9680.63,9440.61,9440.61,2580],["2006-09-15",9440.61,9600.62,9360.61,9360.61,14560],["2006-09-18",9440.61,9440.61,9440.61,9440.61,9880],["2006-09-19",9440.61,9520.62,9440.61,9520.62,14260],["2006-09-20",9520.62,9600.62,9520.62,9520.62,14810],["2006-09-21",9520.62,9520.62,9440.61,9440.61,3230],["2006-09-22",9440.61,9520.62,9440.61,9520.62,10510],["2006-09-25",9520.62,9600.62,9520.62,9600.62,10950],["2006-09-26",9600.62,9600.62,9520.62,9600.62,14950],["2006-09-27",9600.62,9840.64,9600.62,9840.64,25860],["2006-09-28",10000.65,10080.66,10000.65,10080.66,21400],["2006-09-29",10080.66,10240.67,10080.66,10160.66,17910],["2006-10-02",10640.69,10640.69,10640.69,10640.69,32650],["2006-10-03",11120.72,11120.72,11120.72,11120.72,14850],["2006-10-04",11600.75,11600.75,11600.75,11600.75,39980],["2006-10-05",11600.75,11920.77,11600.75,11600.75,91280],["2006-10-06",11600.75,11680.76,11360.74,11680.76,57130],["2006-10-09",11840.77,12000.78,11840.77,11840.77,39450],["2006-10-10",11760.76,11760.76,11600.75,11600.75,14170],["2006-10-11",11520.75,11520.75,11360.74,11360.74,42250],["2006-10-12",11360.74,11440.74,11360.74,11360.74,16820],["2006-10-13",11360.74,11360.74,11360.74,11360.74,24150],["2006-10-16",11360.74,11360.74,11040.72,11040.72,9400],["2006-10-17",10880.71,10880.71,10720.7,10720.7,43930],["2006-10-18",10720.7,11040.72,10720.7,11040.72,12200],["2006-10-19",11200.73,11200.73,11200.73,11200.73,19580],["2006-10-20",11280.73,11360.74,11280.73,11280.73,12600],["2006-10-23",11280.73,11440.74,11280.73,11440.74,27970],["2006-10-24",11440.74,11440.74,11360.74,11440.74,39450],["2006-10-25",11440.74,11440.74,11440.74,11440.74,26530],["2006-10-26",11440.74,11440.74,11360.74,11440.74,30130],["2006-10-27",11360.74,11360.74,11360.74,11360.74,4970],["2006-10-30",11200.73,11200.73,11120.72,11200.73,15030],["2006-10-31",11200.73,11200.73,11040.72,11200.73,7290],["2006-11-01",11200.73,11280.73,11120.72,11200.73,12710],["2006-11-02",11200.73,11200.73,11200.73,11200.73,19190],["2006-11-03",11200.73,11200.73,11120.72,11120.72,4900],["2006-11-06",11120.72,11120.72,11040.72,11120.72,11020],["2006-11-07",11120.72,11280.73,11040.72,11280.73,25070],["2006-11-08",11200.73,11200.73,11120.72,11200.73,4730],["2006-11-09",11200.73,11200.73,11120.72,11120.72,10080],["2006-11-10",11120.72,11360.74,11120.72,11120.72,11350],["2006-11-13",11120.72,11120.72,11120.72,11120.72,19290],["2006-11-14",11200.73,11360.74,11200.73,11360.74,20740],["2006-11-15",11360.74,11520.75,11360.74,11360.74,25510],["2006-11-16",11360.74,11360.74,11200.73,11200.73,7120],["2006-11-17",11200.73,11360.74,11200.73,11360.74,9990],["2006-11-20",11360.74,11360.74,11040.72,11040.72,8180],["2006-11-21",11040.72,11200.73,11040.72,11040.72,7370],["2006-11-22",11040.72,11360.74,11040.72,11360.74,19850],["2006-11-23",11920.77,11920.77,11920.77,11920.77,37850],["2006-11-24",12160.79,12480.81,12160.79,12160.79,63590],["2006-11-27",12160.79,12160.79,11600.75,11600.75,10690],["2006-11-28",11600.75,11920.77,11200.73,11920.77,11100],["2006-11-29",11520.75,11520.75,11360.74,11360.74,14870],["2006-11-30",11360.74,11440.74,11360.74,11360.74,11350],["2006-12-01",11360.74,11360.74,11200.73,11200.73,9750],["2006-12-04",11200.73,11200.73,11200.73,11200.73,5800],["2006-12-05",11200.73,11200.73,11040.72,11040.72,5080],["2006-12-06",11040.72,11120.72,11040.72,11120.72,18710],["2006-12-07",11120.72,11600.75,11120.72,11600.75,12190],["2006-12-08",11600.75,11600.75,11600.75,11600.75,1080],["2006-12-11",11600.75,11600.75,11360.74,11520.75,20550],["2006-12-12",11520.75,11520.75,11200.73,11200.73,10100],["2006-12-13",11200.73,11680.76,11200.73,11680.76,27050],["2006-12-14",11680.76,11680.76,11520.75,11520.75,4500],["2006-12-15",11520.75,11680.76,11520.75,11600.75,18460],["2006-12-18",11200.73,11200.73,11040.72,11200.73,13300],["2006-12-19",11200.73,11200.73,11120.72,11200.73,32290],["2006-12-20",11200.73,11360.74,11040.72,11040.72,8400],["2006-12-21",11040.72,11040.72,10560.69,10560.69,21980],["2006-12-22",10560.69,10640.69,10560.69,10640.69,6170],["2006-12-25",10640.69,11120.72,10640.69,11120.72,6010],["2006-12-26",11440.74,11600.75,11440.74,11440.74,35060],["2006-12-27",11520.75,11760.76,11520.75,11520.75,22950],["2006-12-28",11520.75,11520.75,11440.74,11440.74,6910],["2006-12-29",11440.74,11520.75,11440.74,11520.75,24810],["2007-01-02",11520.75,11520.75,11120.72,11440.74,8640],["2007-01-03",11360.74,11360.74,11200.73,11360.74,7380],["2007-01-04",11360.74,11680.76,11360.74,11680.76,10410],["2007-01-05",11680.76,11840.77,11680.76,11840.77,49740],["2007-01-08",11760.76,11760.76,11680.76,11680.76,20690],["2007-01-09",11680.76,11760.76,11680.76,11760.76,19050],["2007-01-10",11760.76,11840.77,11680.76,11760.76,26340],["2007-01-11",11922.98,11922.98,11841.87,11841.87,19600],["2007-01-12",11841.87,12409.63,11841.87,12409.63,33610],["2007-01-15",12977.4,12977.4,12977.4,12977.4,47000],["2007-01-16",13626.26,13626.26,13626.26,13626.26,36020],["2007-01-17",14275.13,14275.13,14275.13,14275.13,62840],["2007-01-18",13626.26,13626.26,13626.26,13626.26,17020],["2007-01-19",13626.26,14275.13,13626.26,14275.13,21760],["2007-01-22",14275.13,14275.13,13707.37,13707.37,23300],["2007-01-23",14275.13,14275.13,14275.13,14275.13,19810],["2007-01-24",14275.13,14599.57,14275.13,14275.13,41500],["2007-01-25",13788.48,13788.48,13626.26,13626.26,10450],["2007-01-26",13626.26,13626.26,12977.4,12977.4,19570],["2007-01-29",12977.4,13626.26,12977.4,12977.4,25940],["2007-01-30",13464.05,13626.26,13464.05,13626.26,530],["2007-01-31",13788.48,13950.7,13788.48,13788.48,42060],["2007-02-01",13788.48,13950.7,13788.48,13950.7,30130],["2007-02-02",14112.92,14112.92,14112.92,14112.92,64490],["2007-02-05",14112.92,14275.13,14112.92,14112.92,57090],["2007-02-06",14112.92,14112.92,13950.7,13950.7,52860],["2007-02-07",14599.57,14599.57,14599.57,14599.57,89770],["2007-02-08",14599.57,15329.55,14275.13,14275.13,55420],["2007-02-09",13950.7,13950.7,13626.26,13950.7,24190],["2007-02-12",14599.57,14599.57,14599.57,14599.57,20430],["2007-02-13",14599.57,15329.55,13950.7,15329.55,74410],["2007-02-14",15329.55,15329.55,14924.0,15329.55,77280],["2007-02-15",15735.09,16059.53,15735.09,16059.53,36200],["2007-02-26",16546.18,16708.4,16546.18,16708.4,250],["2007-02-27",17519.48,17519.48,17519.48,17519.48,30],["2007-02-28",17519.48,18330.57,17519.48,18330.57,135100],["2007-03-01",19141.66,19141.66,19141.66,19141.66,24320],["2007-03-02",19952.75,19952.75,19952.75,19952.75,88080],["2007-03-05",19952.75,20277.18,19466.09,19466.09,84700],["2007-03-06",18655.01,18655.01,18492.79,18492.79,58240],["2007-03-07",18817.22,19303.88,18817.22,19303.88,42890],["2007-03-08",19303.88,20114.96,19303.88,19466.09,42320],["2007-03-09",19466.09,20114.96,19466.09,19952.75,25710],["2007-03-12",19952.75,20926.05,19952.75,20926.05,73460],["2007-03-13",20926.05,21899.35,20926.05,20926.05,94430],["2007-03-14",20926.05,20926.05,19952.75,19952.75,17760],["2007-03-15",19466.09,19466.09,18979.44,18979.44,21560],["2007-03-16",18979.44,19790.53,18168.35,19790.53,16680],["2007-03-19",19790.53,20763.83,19790.53,19790.53,38370],["2007-03-20",19790.53,20763.83,19790.53,19790.53,85280],["2007-03-21",19790.53,19952.75,19790.53,19952.75,19910],["2007-03-22",19952.75,20114.96,19466.09,19466.09,24770],["2007-03-23",19466.09,19466.09,18979.44,18979.44,26650],["2007-03-26",18168.35,18168.35,18168.35,18168.35,28000],["2007-03-27",17357.27,17357.27,17357.27,17357.27,34460],["2007-03-28",17357.27,18168.35,17357.27,18168.35,13620],["2007-03-29",18979.44,18979.44,18979.44,18979.44,7090],["2007-03-30",18979.44,19790.53,18330.57,18492.79,26750],["2007-04-02",18492.79,18492.79,18492.79,18492.79,20880],["2007-04-03",17681.7,17843.92,17681.7,17681.7,8940],["2007-04-04",17032.83,17681.7,17032.83,17032.83,47930],["2007-04-05",17843.92,17843.92,17843.92,17843.92,2350],["2007-04-06",18492.79,18655.01,18492.79,18492.79,35500],["2007-04-09",18492.79,18655.01,18492.79,18655.01,16750],["2007-04-10",18492.79,18655.01,18492.79,18492.79,19960],["2007-04-11",17843.92,18492.79,17843.92,17843.92,9840],["2007-04-12",17195.05,17357.27,17195.05,17195.05,17770],["2007-04-13",17195.05,17195.05,17032.83,17195.05,17120],["2007-04-16",16383.96,17195.05,16383.96,16383.96,24180],["2007-04-17",16059.53,16059.53,15897.31,16059.53,17190],["2007-04-18",16546.18,16708.4,16546.18,16708.4,6900],["2007-04-19",17519.48,17519.48,17519.48,17519.48,22060],["2007-04-20",17032.83,17519.48,17032.83,17032.83,18920],["2007-04-23",16221.74,16221.74,16221.74,16221.74,16220],["2007-04-24",16221.74,16708.4,16221.74,16708.4,5280],["2007-04-25",17032.83,17357.27,17032.83,17357.27,13980],["2007-05-02",17519.48,18006.14,17519.48,17519.48,13050],["2007-05-03",17357.27,17357.27,17357.27,17357.27,8460],["2007-05-04",18168.35,18168.35,18168.35,18168.35,18160],["2007-05-07",18979.44,18979.44,18979.44,18979.44,11900],["2007-05-08",19790.53,19790.53,19790.53,19790.53,63210],["2007-05-09",19790.53,20439.4,19790.53,19952.75,82390],["2007-05-10",19952.75,19952.75,19303.88,19952.75,98880],["2007-05-11",20244.74,20374.51,19985.19,20244.74,31630],["2007-05-14",21023.38,21153.15,21023.38,21153.15,22700],["2007-05-15",22191.35,22191.35,22191.35,22191.35,77800],["2007-05-16",21153.15,22840.22,21153.15,21153.15,59840],["2007-05-17",21153.15,21282.93,21023.38,21282.93,25370],["2007-05-18",21282.93,21542.48,21282.93,21542.48,40170],["2007-05-21",21282.93,21542.48,21282.93,21282.93,28600],["2007-05-22",21153.15,21282.93,21153.15,21153.15,40690],["2007-05-23",21023.38,21023.38,20893.61,21023.38,35470],["2007-05-24",21023.38,21023.38,21023.38,21023.38,30220],["2007-05-25",21023.38,21282.93,20634.06,21282.93,16860],["2007-05-28",21023.38,21282.93,21023.38,21023.38,9960],["2007-05-29",20763.83,20763.83,20244.74,20763.83,6780],["2007-05-30",20244.74,20763.83,20244.74,20244.74,9340],["2007-05-31",20244.74,20244.74,20244.74,20244.74,11130],["2007-06-01",20244.74,20244.74,20244.74,20244.74,3040],["2007-06-04",20244.74,20244.74,19725.64,19725.64,5190],["2007-06-05",19466.09,19466.09,19206.54,19206.54,6370],["2007-06-06",19206.54,19206.54,18687.45,19206.54,2650],["2007-06-07",19206.54,19466.09,19206.54,19206.54,6910],["2007-06-08",19206.54,19206.54,18947.0,18947.0,9710],["2007-06-11",18947.0,18947.0,18168.35,18687.45,8240],["2007-06-12",18427.9,18427.9,18427.9,18427.9,2900],["2007-06-13",18168.35,18168.35,18168.35,18168.35,6670],["2007-06-14",19076.77,19076.77,19076.77,19076.77,13440],["2007-06-15",19076.77,19725.64,18687.45,18687.45,39600],["2007-06-18",18298.13,18298.13,18298.13,18298.13,13420],["2007-06-19",18298.13,18298.13,18168.35,18168.35,26870],["2007-06-20",18168.35,18168.35,18168.35,18168.35,10150],["2007-06-21",18168.35,18168.35,18038.58,18038.58,10430],["2007-06-22",17519.48,17519.48,17259.94,17519.48,14060],["2007-06-25",17130.16,17130.16,16870.61,17130.16,11290],["2007-06-26",17130.16,17389.71,16870.61,17389.71,26740],["2007-06-27",17649.26,17908.81,17649.26,17649.26,18210],["2007-06-28",17649.26,17908.81,17649.26,17649.26,29760],["2007-06-29",17649.26,17779.03,17649.26,17779.03,21330],["2007-07-02",17779.03,17779.03,17649.26,17649.26,22710],["2007-07-03",16870.61,16870.61,16870.61,16870.61,11140],["2007-07-04",17289.76,17420.74,17289.76,17420.74,11110],["2007-07-05",17289.76,17289.76,16896.81,17289.76,13350],["2007-07-06",17289.76,17289.76,17289.76,17289.76,16480],["2007-07-09",17289.76,17813.69,17289.76,17813.69,26820],["2007-07-10",18337.62,18599.59,18337.62,18599.59,29620],["2007-07-11",18861.56,19385.49,18861.56,18861.56,38840],["2007-07-12",18861.56,19123.52,18337.62,18337.62,46000],["2007-07-13",18337.62,18599.59,18337.62,18599.59,12200],["2007-07-16",18599.59,18599.59,18337.62,18337.62,9640],["2007-07-17",18337.62,18337.62,17813.69,18337.62,20340],["2007-07-18",18337.62,18337.62,18337.62,18337.62,7300],["2007-07-19",18337.62,18337.62,18075.66,18075.66,5730],["2007-07-20",18075.66,18075.66,17682.71,18075.66,17350],["2007-07-23",18075.66,18075.66,17813.69,18075.66,18570],["2007-07-24",18075.66,18337.62,18075.66,18075.66,27880],["2007-07-25",18337.62,18337.62,18337.62,18337.62,31000],["2007-07-26",18337.62,18337.62,17813.69,18075.66,30240],["2007-07-27",18075.66,18075.66,18075.66,18075.66,38650],["2007-07-30",17813.69,17813.69,17551.73,17551.73,7560],["2007-07-31",17551.73,17813.69,17289.76,17289.76,22060],["2007-08-01",17289.76,17289.76,16503.86,16503.86,206110],["2007-08-02",15717.96,16503.86,15717.96,15848.95,75300],["2007-08-03",15717.96,15717.96,15586.98,15717.96,11470],["2007-08-06",15979.93,15979.93,15717.96,15717.96,3890],["2007-08-07",15717.96,15717.96,15717.96,15717.96,68250],["2007-08-08",15717.96,15717.96,15586.98,15586.98,9080],["2007-08-09",15717.96,15848.95,15586.98,15717.96,46650],["2007-08-10",15717.96,15717.96,15325.01,15325.01,19760],["2007-08-13",15325.01,15456.0,15194.03,15194.03,12970],["2007-08-14",15194.03,15456.0,15194.03,15325.01,5620],["2007-08-15",15063.05,15325.01,15063.05,15325.01,5220],["2007-08-16",15194.03,15194.03,15194.03,15194.03,10300],["2007-08-17",14932.06,15063.05,14932.06,15063.05,4900],["2007-08-20",14801.08,14932.06,14801.08,14932.06,5390],["2007-08-21",14801.08,14932.06,14801.08,14801.08,21870],["2007-08-22",14539.12,14539.12,14539.12,14539.12,6800],["2007-08-23",14539.12,14670.1,14539.12,14539.12,9010],["2007-08-24",14539.12,14932.06,14539.12,14801.08,35410],["2007-08-27",14670.1,14932.06,14670.1,14932.06,50020],["2007-08-28",14932.06,14932.06,14670.1,14670.1,12820],["2007-08-29",14539.12,14932.06,14539.12,14670.1,3010],["2007-08-30",14801.08,14932.06,14670.1,14801.08,8690],["2007-08-31",14932.06,14932.06,14801.08,14932.06,23140],["2007-09-04",15063.05,15194.03,14932.06,15063.05,8680],["2007-09-05",15063.05,15063.05,14932.06,15063.05,7570],["2007-09-06",15063.05,15194.03,14932.06,14932.06,16650],["2007-09-07",14932.06,15063.05,14932.06,14932.06,11030],["2007-09-10",15063.05,15586.98,14932.06,15586.98,41190],["2007-09-11",16241.9,16241.9,16241.9,16241.9,36480],["2007-09-12",17027.79,17027.79,15586.98,15586.98,73860],["2007-09-13",15456.0,15586.98,15325.01,15586.98,9550],["2007-09-14",15456.0,15717.96,15456.0,15717.96,8700],["2007-09-17",15717.96,15717.96,15717.96,15717.96,29170],["2007-09-18",15456.0,15717.96,15456.0,15456.0,16960],["2007-09-19",15456.0,15979.93,15325.01,15979.93,36710],["2007-09-20",16110.91,16110.91,15979.93,15979.93,6800],["2007-09-21",15848.95,15979.93,15717.96,15848.95,13370],["2007-09-24",15717.96,15848.95,15586.98,15848.95,23330],["2007-09-25",15979.93,16634.84,15979.93,16241.9,26490],["2007-09-26",16372.88,16503.86,16241.9,16241.9,30810],["2007-09-27",15848.95,15979.93,15717.96,15979.93,11000],["2007-09-28",15717.96,16372.88,15717.96,16241.9,27190],["2007-10-01",16765.83,16765.83,16372.88,16634.84,40530],["2007-10-02",17027.79,17027.79,16634.84,16634.84,54090],["2007-10-03",17420.74,17420.74,17420.74,17420.74,78300],["2007-10-04",18206.64,18206.64,18206.64,18206.64,14000],["2007-10-05",18992.54,18992.54,18992.54,18992.54,91740],["2007-10-08",19909.42,19909.42,19909.42,19909.42,65590],["2007-10-09",20826.3,20826.3,19909.42,20826.3,206530],["2007-10-10",21743.18,21743.18,21219.25,21743.18,155550],["2007-10-11",20957.28,21481.22,20695.32,20695.32,58290],["2007-10-12",19778.44,19909.42,19778.44,19778.44,59240],["2007-10-15",20171.39,20695.32,19909.42,20695.32,41670],["2007-10-16",20957.28,21481.22,20826.3,20957.28,40900],["2007-10-17",20433.35,20826.3,20171.39,20171.39,23460],["2007-10-18",19909.42,20171.39,19647.45,19647.45,15020],["2007-10-19",19647.45,19778.44,19516.47,19778.44,16870],["2007-10-22",19123.52,19909.42,19123.52,19385.49,7920],["2007-10-23",19385.49,19385.49,18730.57,18730.57,26180],["2007-10-24",18468.61,19647.45,18468.61,19647.45,95160],["2007-10-25",20433.35,20433.35,20171.39,20433.35,74180],["2007-10-26",20433.35,20695.32,20040.4,20695.32,105780],["2007-10-29",19778.44,19909.42,19778.44,19778.44,4620],["2007-10-30",19385.49,19647.45,19254.5,19647.45,9510],["2007-10-31",19647.45,19647.45,18861.56,19254.5,4440],["2007-11-01",20040.4,20040.4,19385.49,19385.49,7250],["2007-11-02",18861.56,19385.49,18861.56,19385.49,13640],["2007-11-05",18992.54,19123.52,18861.56,18861.56,3470],["2007-11-06",19123.52,19123.52,18468.61,18468.61,7890],["2007-11-07",18861.56,18861.56,18599.59,18599.59,8580],["2007-11-08",18599.59,18861.56,18599.59,18861.56,4690],["2007-11-09",18468.61,18468.61,18337.62,18337.62,6250],["2007-11-12",17420.74,17944.67,17420.74,17551.73,4670],["2007-11-13",17158.78,17158.78,16765.83,16765.83,7950],["2007-11-14",16765.83,17551.73,16765.83,17551.73,9030],["2007-11-15",17813.69,18075.66,17551.73,17813.69,3560],["2007-11-16",18337.62,18337.62,17813.69,17813.69,1100],["2007-11-19",17813.69,18075.66,17420.74,17420.74,9750],["2007-11-20",17158.78,17682.71,17158.78,17682.71,2930],["2007-11-21",17027.79,17027.79,17027.79,17027.79,5580],["2007-11-22",17027.79,17420.74,17027.79,17420.74,2850],["2007-11-23",16896.81,17813.69,16896.81,17813.69,5400],["2007-11-26",17944.67,18075.66,17813.69,17944.67,6540],["2007-11-27",17944.67,18075.66,17551.73,17551.73,2000],["2007-11-28",17289.76,17289.76,17289.76,17289.76,1960],["2007-11-29",17289.76,17551.73,17027.79,17551.73,5060],["2007-11-30",17158.78,17551.73,17158.78,17289.76,2540],["2007-12-03",17682.71,17682.71,17420.74,17682.71,6200],["2007-12-04",17682.71,17682.71,17551.73,17551.73,12010],["2007-12-05",17420.74,17420.74,17289.76,17289.76,2320],["2007-12-06",17420.74,17420.74,17289.76,17289.76,7330],["2007-12-07",16765.83,17682.71,16765.83,17027.79,21270],["2007-12-10",16765.83,16765.83,16503.86,16634.84,10430],["2007-12-11",16634.84,16765.83,16503.86,16503.86,12210],["2007-12-12",16241.9,16634.84,16241.9,16634.84,6810],["2007-12-13",16241.9,17027.79,16241.9,17027.79,20800],["2007-12-14",16765.83,17551.73,16765.83,17551.73,4300],["2007-12-17",16765.83,16765.83,16765.83,16765.83,850],["2007-12-18",17027.79,17027.79,16503.86,16503.86,5000],["2007-12-19",16765.83,16765.83,16634.84,16634.84,4690],["2007-12-20",16634.84,16634.84,16634.84,16634.84,6280],["2007-12-21",16241.9,16372.88,15848.95,15848.95,22080],["2007-12-24",16241.9,16241.9,15979.93,16241.9,1900],["2007-12-25",16241.9,16241.9,16241.9,16241.9,400],["2007-12-26",16503.86,16503.86,16110.91,16110.91,2200],["2007-12-27",16110.91,16110.91,15586.98,15717.96,12180],["2007-12-28",16503.86,16503.86,16241.9,16503.86,18340],["2008-01-02",17027.79,17289.76,17027.79,17027.79,20850],["2008-01-03",17027.79,17027.79,16634.84,16634.84,21580],["2008-01-04",16241.9,16241.9,15979.93,16110.91,13780],["2008-01-07",15979.93,15979.93,15717.96,15717.96,11450],["2008-01-08",16503.86,16503.86,16372.88,16372.88,500],["2008-01-09",16372.88,16372.88,15717.96,15717.96,3790],["2008-01-10",15717.96,15979.93,15194.03,15194.03,5250],["2008-01-11",15617.56,15617.56,15485.21,15485.21,7420],["2008-01-14",15485.21,15485.21,15352.85,15352.85,2870],["2008-01-15",15088.15,15088.15,14691.09,14691.09,8720],["2008-01-16",15352.85,15352.85,15352.85,15352.85,13620],["2008-01-17",15352.85,15617.56,15088.15,15088.15,7300],["2008-01-18",15352.85,15352.85,15220.5,15220.5,7660],["2008-01-21",15088.15,15088.15,14823.44,14823.44,8770],["2008-01-22",14161.68,14294.04,14161.68,14161.68,12100],["2008-01-23",13499.92,13632.28,13499.92,13499.92,5230],["2008-01-24",13499.92,14161.68,12864.63,12864.63,9950],["2008-01-25",12229.34,13499.92,12229.34,13499.92,6440],["2008-01-28",13499.92,13764.63,12864.63,13764.63,10110],["2008-01-29",13235.22,14294.04,13235.22,14294.04,3350],["2008-01-30",14294.04,14955.8,14294.04,14955.8,31020],["2008-01-31",15352.85,15352.85,15088.15,15088.15,3400],["2008-02-01",14823.44,14823.44,14426.39,14823.44,9760],["2008-02-12",14823.44,14823.44,14823.44,14823.44,340],["2008-02-13",14161.68,14161.68,14161.68,14161.68,2800],["2008-02-14",14161.68,14558.74,14161.68,14558.74,1070],["2008-02-15",14558.74,14558.74,14029.33,14161.68,4460],["2008-02-18",13499.92,13499.92,13499.92,13499.92,2240],["2008-02-19",12838.16,13235.22,12838.16,12970.51,9180],["2008-02-20",12335.22,12970.51,12335.22,12335.22,9710],["2008-02-21",11726.4,11752.87,11726.4,11726.4,8340],["2008-02-22",11144.05,11144.05,11144.05,11144.05,20550],["2008-02-25",11567.58,11699.93,11567.58,11699.93,11230],["2008-02-26",11699.93,11699.93,11117.58,11117.58,8200],["2008-02-27",11117.58,11673.46,10588.17,10588.17,5330],["2008-02-28",10588.17,10694.06,10588.17,10667.59,6410],["2008-02-29",10349.94,10455.82,10138.18,10138.18,5100],["2008-03-03",10561.7,10561.7,9635.24,9635.24,6990],["2008-03-04",9529.36,9529.36,9158.77,9158.77,2780],["2008-03-05",8708.77,8708.77,8708.77,8708.77,6510],["2008-03-06",9132.3,9132.3,9132.3,9132.3,3350],["2008-03-07",9582.3,9582.3,9582.3,9582.3,510],["2008-03-10",10058.77,10058.77,10058.77,10058.77,22790],["2008-03-11",9555.83,9794.06,9555.83,9555.83,11780],["2008-03-12",9794.06,9952.88,9661.71,9661.71,2970],["2008-03-13",10032.3,10058.77,9899.94,10058.77,6420],["2008-03-14",10323.47,10323.47,9794.06,9794.06,1600],["2008-03-17",9370.53,9370.53,9317.59,9317.59,4910],["2008-03-18",8867.6,8867.6,8867.6,8867.6,560],["2008-03-19",8470.54,8814.66,8444.07,8814.66,13110],["2008-03-20",9211.71,9211.71,8602.89,8602.89,8710],["2008-03-21",8947.01,8947.01,8179.37,8205.84,12350],["2008-03-24",7808.78,7941.13,7808.78,7808.78,2950],["2008-03-25",7438.19,7438.19,7438.19,7438.19,1500],["2008-03-26",7094.08,7782.31,7067.61,7782.31,31790],["2008-03-27",7835.25,7835.25,7835.25,7835.25,1700],["2008-03-28",7888.19,7888.19,7888.19,7888.19,20],["2008-03-31",7941.13,7941.13,7941.13,7941.13,430],["2008-04-01",8020.54,8020.54,8020.54,8020.54,10],["2008-04-02",8099.95,8099.95,8099.95,8099.95,10],["2008-04-03",8179.37,8179.37,8179.37,8179.37,300],["2008-04-04",8258.78,8258.78,8258.78,8258.78,110],["2008-04-07",8417.6,8417.6,8417.6,8417.6,1600],["2008-04-08",8576.42,8576.42,8258.78,8576.42,13760],["2008-04-09",8470.54,8602.89,8470.54,8470.54,11070],["2008-04-10",8497.01,8497.01,8311.72,8311.72,7250],["2008-04-11",8152.89,8258.78,8152.89,8152.89,4760],["2008-04-16",7994.07,8073.48,7994.07,8073.48,12040],["2008-04-17",7914.66,8232.31,7914.66,8232.31,4560],["2008-04-18",8364.66,8364.66,8205.84,8205.84,2030],["2008-04-21",8311.72,8338.19,8258.78,8338.19,4100],["2008-04-22",8338.19,8470.54,8179.37,8470.54,6230],["2008-04-23",8311.72,8629.36,8311.72,8629.36,27100],["2008-04-24",8629.36,8788.19,8470.54,8470.54,4700],["2008-04-25",8311.72,8576.42,8311.72,8576.42,19000],["2008-04-28",8417.6,8735.24,8417.6,8735.24,16970],["2008-04-29",8867.6,8867.6,8735.24,8841.13,320],["2008-05-05",8841.13,8999.95,8682.3,8735.24,1930],["2008-05-06",8576.42,8576.42,8576.42,8576.42,100],["2008-05-07",8417.6,8417.6,8417.6,8417.6,120],["2008-05-08",8417.6,8417.6,8258.78,8258.78,330],["2008-05-09",8099.95,8099.95,8099.95,8099.95,100],["2008-05-12",7941.13,7941.13,7941.13,7941.13,3010],["2008-05-13",7941.13,7941.13,7782.31,7782.31,60],["2008-05-14",7649.96,7649.96,7649.96,7649.96,10],["2008-05-15",7517.6,7517.6,7517.6,7517.6,39890],["2008-05-16",7385.25,7385.25,7385.25,7385.25,65830],["2008-05-19",7252.9,7517.6,7252.9,7517.6,32370],["2008-05-20",7649.96,7649.96,7411.72,7649.96,7680],["2008-05-21",7782.31,7782.31,7517.6,7782.31,6940],["2008-05-22",7649.96,7888.19,7649.96,7861.72,3770],["2008-05-23",7729.37,7782.31,7729.37,7729.37,3370],["2008-05-26",7597.02,7597.02,7597.02,7597.02,1000],["2008-05-30",7464.66,7464.66,7464.66,7464.66,500],["2008-06-02",7464.66,7464.66,7332.31,7332.31,20],["2008-06-03",7199.96,7199.96,7199.96,7199.96,810],["2008-06-04",7067.61,7067.61,7067.61,7067.61,20],["2008-06-05",6935.25,6935.25,6935.25,6935.25,20],["2008-06-06",6802.9,6802.9,6802.9,6802.9,10],["2008-06-09",6935.25,6935.25,6670.55,6670.55,3220],["2008-06-10",6538.2,6538.2,6538.2,6538.2,2610],["2008-06-11",6432.32,6485.26,6432.32,6432.32,12010],["2008-06-12",6326.43,6538.2,6326.43,6538.2,8910],["2008-06-13",6644.08,6644.08,6644.08,6644.08,5910],["2008-06-16",6776.43,6776.43,6776.43,6776.43,1400],["2008-06-17",6908.78,6908.78,6908.78,6908.78,10],["2008-06-18",7014.67,7014.67,6776.43,6776.43,12560],["2008-06-19",6591.14,6961.72,6591.14,6591.14,1310],["2008-06-20",6405.85,6776.43,6405.85,6776.43,4420],["2008-06-23",6882.31,6882.31,6882.31,6882.31,340],["2008-06-24",7041.14,7041.14,7041.14,7041.14,10],["2008-06-25",7147.02,7226.43,6882.31,7226.43,2350],["2008-06-26",7438.19,7438.19,7438.19,7438.19,4230],["2008-06-27",7226.43,7438.19,7226.43,7438.19,6490],["2008-06-30",7226.43,7597.02,7226.43,7464.66,13200],["2008-07-01",7464.66,7676.43,7464.66,7676.43,41370],["2008-07-02",7892.66,7892.66,7838.6,7892.66,13300],["2008-07-03",7676.43,7973.75,7676.43,7919.69,37960],["2008-07-04",7919.69,8135.93,7919.69,8135.93,44200],["2008-07-07",7892.66,8000.78,7892.66,7892.66,14300],["2008-07-08",7676.43,7676.43,7676.43,7676.43,4160],["2008-07-09",7460.19,7460.19,7460.19,7460.19,4710],["2008-07-10",7243.95,7243.95,7243.95,7243.95,1350],["2008-07-11",7027.71,7027.71,7027.71,7027.71,57510],["2008-07-14",7216.92,7216.92,7027.71,7216.92,138700],["2008-07-15",7433.16,7433.16,7406.13,7433.16,113600],["2008-07-16",7568.31,7568.31,7216.92,7541.28,17980],["2008-07-17",7568.31,7622.37,7433.16,7433.16,20430],["2008-07-18",7216.92,7216.92,7216.92,7216.92,6620],["2008-07-21",7000.68,7000.68,7000.68,7000.68,5310],["2008-07-22",6811.48,6811.48,6811.48,6811.48,5010],["2008-07-23",6811.48,6811.48,6622.27,6622.27,2020],["2008-07-24",6433.06,6433.06,6433.06,6433.06,18770],["2008-07-25",6243.85,6243.85,6243.85,6243.85,15530],["2008-07-28",6081.68,6406.03,6081.68,6216.82,205510],["2008-07-29",6379.0,6379.0,6379.0,6379.0,129350],["2008-07-30",6379.0,6568.21,6379.0,6568.21,19770],["2008-07-31",6757.42,6757.42,6757.42,6757.42,5140],["2008-08-01",6946.63,6946.63,6946.63,6946.63,85520],["2008-08-04",6757.42,7027.71,6757.42,6757.42,115320],["2008-08-05",6568.21,6568.21,6568.21,6568.21,26930],["2008-08-06",6514.15,6757.42,6514.15,6757.42,75770],["2008-08-07",6946.63,6946.63,6568.21,6757.42,40080],["2008-08-08",6568.21,6757.42,6568.21,6757.42,41360],["2008-08-11",6946.63,6946.63,6946.63,6946.63,83230],["2008-08-12",7135.83,7135.83,6811.48,6946.63,71600],["2008-08-13",6973.66,7135.83,6919.6,7108.8,93130],["2008-08-14",7135.83,7298.01,7135.83,7298.01,46120],["2008-08-15",7514.25,7514.25,7514.25,7514.25,14320],["2008-08-18",7865.63,7865.63,7865.63,7865.63,65130],["2008-08-19",8244.05,8244.05,7595.34,7838.6,137070],["2008-08-20",7460.19,8189.99,7460.19,7703.46,109100],["2008-08-21",7811.58,8081.87,7433.16,7973.75,61950],["2008-08-22",8352.17,8352.17,8108.9,8352.17,168210],["2008-08-25",8757.61,8757.61,8757.61,8757.61,106730],["2008-08-26",9190.09,9190.09,9190.09,9190.09,23550],["2008-08-27",9649.59,9649.59,9190.09,9190.09,127150],["2008-08-28",8730.58,9109.0,8730.58,8730.58,58900],["2008-08-29",8298.11,8892.76,8298.11,8298.11,92200],["2008-09-03",8676.52,8703.55,8514.35,8703.55,72490],["2008-09-04",9136.03,9136.03,8649.49,8703.55,77170],["2008-09-05",8379.2,8649.49,8325.14,8325.14,30230],["2008-09-08",7919.69,8108.9,7919.69,8108.9,47580],["2008-09-09",7865.63,8514.35,7703.46,8027.81,47810],["2008-09-10",7757.52,7838.6,7649.4,7649.4,67060],["2008-09-11",7270.98,7919.69,7270.98,7270.98,65670],["2008-09-12",6919.6,6973.66,6919.6,6919.6,34870],["2008-09-15",7243.95,7243.95,6757.42,6757.42,39050],["2008-09-16",6757.42,7054.74,6460.09,6460.09,23680],["2008-09-17",6460.09,6487.12,6216.82,6487.12,24320],["2008-09-18",6162.77,6162.77,6162.77,6162.77,17270],["2008-09-19",6460.09,6460.09,6433.06,6460.09,67970],["2008-09-22",6757.42,6757.42,6757.42,6757.42,20250],["2008-09-23",6757.42,7027.71,6487.12,6892.57,40060],["2008-09-24",6892.57,6892.57,6892.57,6892.57,12520],["2008-09-25",6622.27,6892.57,6622.27,6892.57,37080],["2008-09-26",7108.8,7162.86,6892.57,7162.86,48700],["2008-09-29",6811.48,7162.86,6811.48,7027.71,20650],["2008-09-30",7027.71,7027.71,6676.33,6676.33,1710],["2008-10-01",6676.33,6676.33,6406.03,6622.27,17400],["2008-10-02",6622.27,6757.42,6622.27,6757.42,6130],["2008-10-03",6757.42,6757.42,6622.27,6703.36,10860],["2008-10-06",6622.27,6622.27,6379.0,6379.0,12070],["2008-10-07",6081.68,6081.68,6081.68,6081.68,13020],["2008-10-08",5784.35,5784.35,5784.35,5784.35,22600],["2008-10-09",5568.11,5946.53,5514.05,5514.05,42830],["2008-10-10",5243.76,5676.23,5243.76,5243.76,36580],["2008-10-13",5243.76,5270.79,5027.52,5135.64,36510],["2008-10-14",5378.9,5378.9,5378.9,5378.9,10],["2008-10-15",5622.17,5622.17,5432.96,5622.17,27580],["2008-10-16",5351.88,5622.17,5351.88,5622.17,28370],["2008-10-17",5622.17,5892.47,5622.17,5892.47,23200],["2008-10-20",6135.74,6162.77,5649.2,6162.77,16070],["2008-10-21",6460.09,6460.09,6406.03,6460.09,16530],["2008-10-22",6162.77,6622.27,6162.77,6622.27,23410],["2008-10-23",6297.91,6297.91,6297.91,6297.91,65570],["2008-10-24",6027.62,6081.68,6000.59,6000.59,18640],["2008-10-27",5703.26,5730.29,5703.26,5703.26,18560],["2008-10-28",5432.96,5541.08,5432.96,5432.96,24550],["2008-10-29",5703.26,5703.26,5703.26,5703.26,17490],["2008-10-30",5703.26,5973.56,5703.26,5973.56,11000],["2008-10-31",6216.82,6270.88,6216.82,6270.88,13510],["2008-11-03",6000.59,6406.03,6000.59,6351.97,7400],["2008-11-04",6541.18,6541.18,6487.12,6541.18,7350],["2008-11-05",6622.27,6676.33,6541.18,6595.24,16640],["2008-11-06",6270.88,6595.24,6270.88,6270.88,14960],["2008-11-07",5973.56,5973.56,5973.56,5973.56,12980],["2008-11-10",6000.59,6000.59,5946.53,5946.53,7260],["2008-11-11",5811.38,5919.5,5649.2,5649.2,12510],["2008-11-12",5676.23,5676.23,5405.93,5676.23,4870],["2008-11-13",5676.23,5784.35,5487.02,5784.35,6100],["2008-11-14",6054.65,6054.65,5784.35,5784.35,1330],["2008-11-17",5568.11,5568.11,5568.11,5568.11,900],["2008-11-18",5432.96,5838.41,5432.96,5838.41,2490],["2008-11-19",6027.62,6054.65,5568.11,5568.11,5010],["2008-11-20",5676.23,5676.23,5405.93,5541.08,6700],["2008-11-21",5270.79,5324.85,5270.79,5270.79,53850],["2008-11-24",5135.64,5189.7,5054.55,5054.55,60510],["2008-11-25",5135.64,5297.82,5135.64,5297.82,6810],["2008-11-26",5135.64,5135.64,5135.64,5135.64,7230],["2008-11-27",5135.64,5189.7,5108.61,5135.64,3930],["2008-11-28",5303.1,5386.84,5303.1,5386.84,24610],["2008-12-01",5247.28,5414.75,5247.28,5414.75,3620],["2008-12-02",5163.55,5163.55,5163.55,5163.55,4890],["2008-12-03",5023.99,5135.64,5023.99,5135.64,710],["2008-12-04",5135.64,5135.64,5135.64,5135.64,1250],["2008-12-05",5023.99,5135.64,4968.17,5135.64,1170],["2008-12-08",4884.44,5135.64,4884.44,5135.64,4680],["2008-12-09",5135.64,5135.64,5135.64,5135.64,1200],["2008-12-10",4940.26,4968.17,4940.26,4968.17,18950],["2008-12-11",4772.79,5107.73,4744.88,5079.82,1220],["2008-12-12",4828.62,5247.28,4828.62,5023.99,8220],["2008-12-15",5135.64,5135.64,4800.7,4800.7,620],["2008-12-16",4968.17,4968.17,4689.06,4800.7,4920],["2008-12-17",4605.33,5023.99,4605.33,5023.99,1580],["2008-12-18",5023.99,5023.99,4800.7,5023.99,3180],["2008-12-19",5079.82,5079.82,5023.99,5079.82,6000],["2008-12-22",5163.55,5163.55,5163.55,5163.55,20],["2008-12-23",5163.55,5163.55,5135.64,5135.64,2730],["2008-12-24",5023.99,5135.64,5023.99,5107.73,120],["2008-12-25",5023.99,5107.73,5023.99,5023.99,880],["2008-12-26",5107.73,5107.73,4940.26,4940.26,1460],["2008-12-29",5051.9,5051.9,4996.08,4996.08,1040],["2008-12-30",5023.99,5191.46,4996.08,5023.99,7750],["2008-12-31",5247.28,5247.28,4884.44,5023.99,9920],["2009-01-02",5219.37,5219.37,5023.99,5023.99,700],["2009-01-05",5023.99,5275.19,5023.99,5079.82,2040],["2009-01-06",5247.28,5247.28,5107.73,5247.28,1320],["2009-01-07",5303.1,5470.57,5163.55,5414.75,6060],["2009-01-08",5414.75,5414.75,5191.46,5303.1,7070],["2009-01-09",5303.1,5303.1,5107.73,5107.73,6100],["2009-01-12",5107.73,5107.73,5107.73,5107.73,30],["2009-01-13",5023.99,5023.99,4940.26,4940.26,5140],["2009-01-14",5135.64,5135.64,4940.26,4968.17,3720],["2009-01-15",5135.64,5135.64,5135.64,5135.64,10],["2009-01-16",4968.17,5358.93,4968.17,4996.08,320],["2009-01-19",4912.35,5191.46,4912.35,5135.64,620],["2009-01-20",5135.64,5135.64,4912.35,4912.35,5620],["2009-01-21",4912.35,5107.73,4772.79,4772.79,230],["2009-01-22",4968.17,4968.17,4772.79,4968.17,1230],["2009-01-23",5135.64,5135.64,5107.73,5107.73,150],["2009-02-02",5163.55,5163.55,4912.35,5079.82,1170],["2009-02-03",4884.44,5079.82,4828.62,4828.62,1270],["2009-02-04",4716.97,5051.9,4605.33,4605.33,7430],["2009-02-05",4605.33,4716.97,4437.86,4437.86,6540],["2009-02-06",4633.24,4633.24,4437.86,4605.33,20010],["2009-02-09",4800.7,4800.7,4605.33,4772.79,4020],["2009-02-10",4605.33,4800.7,4549.51,4744.88,1270],["2009-02-11",4521.59,4605.33,4521.59,4605.33,9010],["2009-02-12",4577.42,4772.79,4549.51,4549.51,2210],["2009-02-13",4661.15,4661.15,4605.33,4633.24,2050],["2009-02-16",4605.33,4689.06,4605.33,4689.06,5090],["2009-02-17",4605.33,4716.97,4521.59,4689.06,8030],["2009-02-18",4465.77,4633.24,4465.77,4633.24,16920],["2009-02-19",4633.24,4661.15,4465.77,4661.15,2890],["2009-02-20",4465.77,4689.06,4465.77,4605.33,4510],["2009-02-23",4465.77,4577.42,4465.77,4577.42,8260],["2009-02-24",4744.88,4744.88,4493.68,4605.33,12330],["2009-02-25",4661.15,4772.79,4661.15,4744.88,10310],["2009-02-26",4800.7,4884.44,4577.42,4884.44,18110],["2009-02-27",4996.08,4996.08,4884.44,4884.44,4860],["2009-03-02",4884.44,4912.35,4884.44,4912.35,3000],["2009-03-03",4744.88,4912.35,4744.88,4912.35,13320],["2009-03-04",4968.17,4968.17,4884.44,4968.17,1750],["2009-03-05",5135.64,5135.64,5023.99,5023.99,1920],["2009-03-06",5023.99,5023.99,5023.99,5023.99,540],["2009-03-09",5023.99,5135.64,5023.99,5107.73,4720],["2009-03-10",5107.73,5107.73,5023.99,5079.82,7500],["2009-03-11",5079.82,5107.73,5079.82,5079.82,4120],["2009-03-12",4884.44,5079.82,4884.44,5079.82,1220],["2009-03-13",4856.53,4856.53,4856.53,4856.53,200],["2009-03-16",4856.53,5023.99,4856.53,5023.99,3860],["2009-03-17",5023.99,5247.28,5023.99,5135.64,5580],["2009-03-18",5163.55,5275.19,5107.73,5219.37,8870],["2009-03-19",5219.37,5303.1,5191.46,5303.1,3010],["2009-03-20",5163.55,5163.55,5107.73,5163.55,5660],["2009-03-23",5023.99,5163.55,4968.17,5163.55,10510],["2009-03-24",5163.55,5331.02,4940.26,5163.55,54850],["2009-03-25",5163.55,5275.19,5163.55,5275.19,21410],["2009-03-26",5358.93,5358.93,5023.99,5303.1,15430],["2009-03-27",5303.1,5303.1,5079.82,5275.19,7580],["2009-03-30",5135.64,5219.37,5051.9,5219.37,8290],["2009-03-31",5079.82,5442.66,5079.82,5442.66,25160],["2009-04-01",5693.86,5693.86,5191.46,5582.21,17310],["2009-04-02",5303.1,5554.3,5303.1,5554.3,4620],["2009-04-03",5805.5,5805.5,5470.57,5805.5,30100],["2009-04-07",5665.95,5917.15,5665.95,5861.33,23380],["2009-04-08",5610.13,5917.15,5582.21,5861.33,48760],["2009-04-09",5805.5,5861.33,5721.77,5861.33,24370],["2009-04-10",6084.61,6084.61,5665.95,5889.24,33260],["2009-04-13",6112.53,6168.35,5945.06,6168.35,19390],["2009-04-14",6140.44,6196.26,5972.97,6168.35,36590],["2009-04-15",6168.35,6168.35,5861.33,5861.33,32860],["2009-04-16",6056.7,6140.44,5945.06,6140.44,76490],["2009-04-17",6447.46,6447.46,5861.33,6447.46,72880],["2009-04-20",6140.44,6419.55,6140.44,6140.44,33030],["2009-04-21",5833.41,6363.72,5833.41,5833.41,16950],["2009-04-22",6112.53,6112.53,5638.04,5833.41,51920],["2009-04-23",5972.97,6084.61,5833.41,6028.79,67010],["2009-04-24",6307.9,6307.9,6307.9,6307.9,71200],["2009-04-27",6619.05,6619.05,6619.05,6619.05,17280],["2009-04-28",6930.21,6930.21,6788.77,6930.21,81490],["2009-04-29",7071.64,7269.65,7043.35,7269.65,105950],["2009-05-04",7609.08,7609.08,7609.08,7609.08,73680],["2009-05-05",7976.81,7976.81,7778.8,7778.8,60820],["2009-05-06",7524.22,7920.24,7524.22,7524.22,80880],["2009-05-07",7920.24,8146.53,7891.95,8146.53,57640],["2009-05-08",7750.52,8485.97,7750.52,7948.52,8490],["2009-05-11",7920.24,7920.24,7807.09,7891.95,43060],["2009-05-12",7552.51,8118.24,7552.51,8118.24,49150],["2009-05-13",8118.24,8203.1,7920.24,7920.24,50650],["2009-05-14",7948.52,8485.97,7807.09,8485.97,11630],["2009-05-15",8599.11,8768.83,8089.96,8768.83,39120],["2009-05-18",8768.83,8768.83,8485.97,8485.97,34260],["2009-05-19",8910.27,8910.27,8910.27,8910.27,15260],["2009-05-20",9334.56,9334.56,9334.56,9334.56,3080],["2009-05-21",9787.15,9787.15,9787.15,9787.15,25250],["2009-05-22",10211.45,10268.02,9815.44,10268.02,186850],["2009-05-25",10777.18,10777.18,10748.89,10777.18,50060],["2009-05-26",11314.62,11314.62,11031.76,11314.62,65570],["2009-05-27",11314.62,11314.62,10748.89,10748.89,45410],["2009-05-28",10211.45,10437.74,10211.45,10409.45,285700],["2009-05-29",10409.45,10466.03,10211.45,10409.45,52890],["2009-06-01",10890.33,10918.61,10522.6,10918.61,63170],["2009-06-02",11456.06,11456.06,11314.62,11456.06,94900],["2009-06-03",11031.76,11597.49,11031.76,11342.91,37440],["2009-06-04",11456.06,11908.64,10777.18,11880.35,38990],["2009-06-05",12446.09,12474.37,12446.09,12474.37,139210],["2009-06-08",13096.68,13096.68,13096.68,13096.68,46000],["2009-06-09",13747.27,13747.27,13747.27,13747.27,116150],["2009-06-10",13747.27,13747.27,13068.39,13747.27,144190],["2009-06-11",14001.85,14426.15,13577.55,14426.15,59070],["2009-06-12",15133.31,15133.31,14284.71,14567.58,100180],["2009-06-15",14143.28,14143.28,13860.41,13860.41,74480],["2009-06-16",13181.54,13181.54,13181.54,13181.54,3650],["2009-06-17",12530.95,12530.95,12530.95,12530.95,3620],["2009-06-18",13153.25,13153.25,11908.64,11965.21,89690],["2009-06-19",11880.35,12559.23,11456.06,12559.23,103020],["2009-06-22",11936.93,12446.09,11936.93,11936.93,6300],["2009-06-23",11342.91,11342.91,11342.91,11342.91,61470],["2009-06-24",11342.91,11908.64,11314.62,11908.64,61310],["2009-06-25",12163.22,12163.22,11314.62,11908.64,11630],["2009-06-26",11620.3,12485.33,11620.3,12398.83,46490],["2009-06-29",11850.97,12398.83,11793.3,11793.3,14830],["2009-06-30",11360.79,12225.82,11216.61,12225.82,63630],["2009-07-01",11620.3,11620.3,11620.3,11620.3,840],["2009-07-02",11533.79,11533.79,11043.61,11418.46,13370],["2009-07-03",10957.1,11245.45,10928.27,10928.27,12860],["2009-07-06",11389.62,11447.29,11360.79,11447.29,15570],["2009-07-07",11649.13,11649.13,11245.45,11245.45,4240],["2009-07-08",10985.94,11677.97,10985.94,11245.45,4310],["2009-07-09",11735.63,11735.63,11735.63,11735.63,30],["2009-07-10",11389.62,11735.63,11158.94,11245.45,14860],["2009-07-13",10957.1,10957.1,10697.59,10697.59,8340],["2009-07-14",10697.59,10697.59,10178.57,10668.76,12980],["2009-07-15",10293.91,10784.1,10293.91,10784.1,5950],["2009-07-16",11216.61,11216.61,10380.41,10380.41,37500],["2009-07-17",10005.57,10639.92,10005.57,10380.41,8800],["2009-07-20",10380.41,10380.41,9861.39,9861.39,8550],["2009-07-21",10351.58,10351.58,9890.23,10293.91,2860],["2009-07-22",10092.07,10120.9,9976.73,9976.73,13240],["2009-07-23",10351.58,10380.41,10236.24,10322.74,7920],["2009-07-24",10812.93,10812.93,10784.1,10812.93,86270],["2009-07-27",11331.95,11331.95,11331.95,11331.95,66950],["2009-07-28",11447.29,11447.29,11072.44,11216.61,24120],["2009-07-29",11245.45,11533.79,11245.45,11533.79,25000],["2009-07-30",11245.45,11389.62,11187.78,11389.62,38960],["2009-07-31",11389.62,11533.79,11389.62,11533.79,36470],["2009-08-03",11533.79,11533.79,11418.46,11447.29,10520],["2009-08-04",11418.46,11822.14,11389.62,11822.14,21560],["2009-08-05",11533.79,11822.14,11389.62,11822.14,16210],["2009-08-06",11447.29,11822.14,11447.29,11476.12,19100],["2009-08-07",11476.12,11476.12,11101.28,11389.62,19520],["2009-08-10",11389.62,11533.79,11245.45,11533.79,9820],["2009-08-11",11533.79,11533.79,11360.79,11533.79,32340],["2009-08-12",11562.63,11562.63,11418.46,11418.46,10930],["2009-08-13",11764.47,11764.47,11418.46,11418.46,98100],["2009-08-14",11649.13,11966.31,11649.13,11966.31,95800],["2009-08-17",12225.82,12543.0,11735.63,12543.0,46890],["2009-08-18",12398.83,12398.83,12110.48,12369.99,32380],["2009-08-19",12369.99,12975.52,12369.99,12975.52,65020],["2009-08-20",12975.52,13609.88,12427.66,13609.88,189990],["2009-08-21",14273.07,14273.07,14128.9,14273.07,116890],["2009-08-24",14849.76,14849.76,14561.41,14849.76,61200],["2009-08-25",14705.59,15570.62,14705.59,15570.62,271970],["2009-08-26",15858.97,16291.48,15858.97,16291.48,138450],["2009-08-27",16435.66,16435.66,16147.31,16147.31,60660],["2009-08-28",16435.66,16435.66,15570.62,16435.66,62100],["2009-08-31",16868.17,17156.52,16435.66,17156.52,72000],["2009-09-01",16579.83,17444.86,16435.66,16435.66,6340],["2009-09-03",16435.66,16435.66,15714.79,15714.79,53090],["2009-09-04",15858.97,15858.97,15282.28,15282.28,20690],["2009-09-07",15282.28,15282.28,14561.41,14993.93,24210],["2009-09-08",15426.45,15426.45,14993.93,15138.1,10160],["2009-09-09",15570.62,15858.97,15138.1,15858.97,406380],["2009-09-10",15858.97,15858.97,15282.28,15858.97,5680],["2009-09-11",15858.97,15858.97,15282.28,15426.45,10900],["2009-09-14",15426.45,15426.45,15138.1,15138.1,18950],["2009-09-15",14993.93,15138.1,14705.59,14849.76,16780],["2009-09-16",14993.93,14993.93,14849.76,14993.93,12840],["2009-09-17",14993.93,14993.93,14849.76,14849.76,10500],["2009-09-18",14849.76,15570.62,14849.76,14849.76,22570],["2009-09-21",15570.62,15570.62,15570.62,15570.62,33160],["2009-09-22",16291.48,16291.48,15858.97,16147.31,22230],["2009-09-23",16579.83,16579.83,15858.97,16147.31,24210],["2009-09-24",15426.45,16147.31,15426.45,16147.31,25420],["2009-09-25",16147.31,16868.17,15714.79,16868.17,236220],["2009-09-28",17589.03,17589.03,17012.35,17589.03,38580],["2009-09-29",18021.55,18021.55,16868.17,17877.38,37540],["2009-09-30",17300.69,18454.07,17300.69,18454.07,58660],["2009-10-01",17589.03,17877.38,17589.03,17733.21,28990],["2009-10-02",16868.17,16868.17,16868.17,16868.17,7220],["2009-10-05",16868.17,17300.69,16147.31,16147.31,83910],["2009-10-06",15858.97,16868.17,15858.97,16868.17,220440],["2009-10-07",16868.17,17300.69,16868.17,16868.17,25720],["2009-10-08",17300.69,17589.03,17012.35,17589.03,9050],["2009-10-09",18309.9,18309.9,17877.38,17877.38,4550],["2009-10-12",17877.38,18742.41,17300.69,18742.41,82490],["2009-10-13",17877.38,19463.28,17877.38,19463.28,65020],["2009-10-14",19895.79,19895.79,18742.41,19895.79,11850],["2009-10-15",19895.79,20184.14,19607.45,20184.14,33930],["2009-10-16",19174.93,20184.14,19174.93,20184.14,43400],["2009-10-19",19174.93,19319.1,19174.93,19174.93,7190],["2009-10-20",18454.07,19174.93,18454.07,18742.41,34970],["2009-10-21",18742.41,18742.41,18742.41,18742.41,21550],["2009-10-22",19607.45,19607.45,18454.07,19174.93,37310],["2009-10-23",18742.41,19319.1,18454.07,19319.1,763570],["2009-10-26",19319.1,19319.1,18454.07,19174.93,61530],["2009-10-27",18309.9,18742.41,18309.9,18742.41,33520],["2009-10-28",18165.72,19030.76,18165.72,19030.76,10000],["2009-10-29",18165.72,18598.24,18165.72,18598.24,16140],["2009-10-30",18454.07,19030.76,18454.07,19030.76,11550],["2009-11-02",18309.9,18309.9,18165.72,18165.72,930],["2009-11-03",17300.69,17300.69,17300.69,17300.69,3350],["2009-11-04",16435.66,17300.69,16435.66,16435.66,26480],["2009-11-05",17012.35,17156.52,17012.35,17156.52,9510],["2009-11-06",17877.38,17877.38,16868.17,16868.17,16140],["2009-11-09",16147.31,16291.48,16147.31,16147.31,6690],["2009-11-10",16724.0,16724.0,16724.0,16724.0,10],["2009-11-11",16724.0,17300.69,16435.66,17300.69,10960],["2009-11-12",17877.38,17877.38,16435.66,16435.66,4450],["2009-11-13",16003.14,16003.14,15858.97,15858.97,12790],["2009-11-16",15858.97,16579.83,15858.97,15858.97,22540],["2009-11-17",16003.14,16003.14,15714.79,16003.14,23030],["2009-11-18",16291.48,16291.48,16147.31,16147.31,6300],["2009-11-19",16147.31,16147.31,15714.79,15858.97,29860],["2009-11-20",15858.97,15858.97,15282.28,15426.45,8640],["2009-11-23",15426.45,15426.45,14993.93,14993.93,3160],["2009-11-24",15138.1,15138.1,15138.1,15138.1,5900],["2009-11-25",15138.1,15138.1,14388.41,14388.41,2170],["2009-11-26",13696.38,13696.38,13696.38,13696.38,8650],["2009-11-27",13033.19,14359.57,13033.19,14359.57,11180],["2009-11-30",14417.24,14993.93,14417.24,14993.93,6870],["2009-12-01",15282.28,15282.28,14993.93,15282.28,11020],["2009-12-02",14849.76,14849.76,14705.59,14705.59,2670],["2009-12-03",14993.93,14993.93,13984.72,14705.59,1330],["2009-12-04",14013.56,14042.39,14013.56,14042.39,6100],["2009-12-07",14417.24,14417.24,14417.24,14417.24,50],["2009-12-08",14849.76,14993.93,14273.07,14993.93,11000],["2009-12-09",14993.93,15282.28,14993.93,15282.28,5570],["2009-12-10",14993.93,15714.79,14993.93,15714.79,24260],["2009-12-11",15714.79,15714.79,15714.79,15714.79,11000],["2009-12-14",15858.97,16003.14,15138.1,15282.28,11310],["2009-12-15",15138.1,15858.97,14993.93,15138.1,33700],["2009-12-16",15138.1,15138.1,15138.1,15138.1,3510],["2009-12-17",15138.1,15426.45,14417.24,15426.45,8080],["2009-12-18",15858.97,15858.97,14705.59,15426.45,13430],["2009-12-21",16003.14,16003.14,14705.59,15714.79,21270],["2009-12-22",15282.28,16003.14,14993.93,16003.14,62170],["2009-12-23",15282.28,16147.31,15282.28,16147.31,16850],["2009-12-24",15570.62,15858.97,15426.45,15858.97,18560],["2009-12-25",15138.1,15858.97,15138.1,15858.97,27510],["2009-12-28",15282.28,15858.97,15282.28,15858.97,2150],["2009-12-29",15187.22,15625.32,15187.22,15625.32,9660],["2009-12-30",15771.35,15771.35,15771.35,15771.35,10000],["2009-12-31",15917.38,16063.41,15041.19,15917.38,36740],["2010-01-04",15333.25,15917.38,15187.22,15917.38,70340],["2010-01-05",16063.41,16063.41,15187.22,15333.25,113870],["2010-01-06",15771.35,15771.35,15041.19,15187.22,4280],["2010-01-07",14895.16,15333.25,14603.1,15333.25,47010],["2010-01-08",15333.25,15333.25,14573.89,14573.89,241100],["2010-01-11",14048.18,14486.27,14018.98,14018.98,27870],["2010-01-12",14165.01,14165.01,14018.98,14165.01,8370],["2010-01-13",14165.01,14427.86,13872.94,14427.86,7250],["2010-01-14",14457.07,14457.07,14223.42,14311.04,12150],["2010-01-15",14457.07,14457.07,13756.12,13756.12,15970],["2010-01-18",13172.0,13726.91,13084.38,13726.91,52260],["2010-01-19",13726.91,13726.91,13551.68,13726.91,30600],["2010-01-20",13726.91,13726.91,13347.23,13347.23,7100],["2010-01-21",13288.82,13288.82,13055.17,13055.17,13910],["2010-01-22",13055.17,13055.17,12879.93,12879.93,13250],["2010-01-25",12617.08,12763.11,12617.08,12704.7,1240],["2010-01-26",12558.67,13142.79,12558.67,13142.79,29280],["2010-01-27",13142.79,13142.79,12704.7,12996.76,1400],["2010-01-28",12850.73,12850.73,12558.67,12558.67,45300],["2010-01-29",12558.67,12558.67,11974.54,12412.63,23140],["2010-02-01",12967.55,12967.55,12412.63,12412.63,15720],["2010-02-02",12412.63,12441.84,12149.78,12412.63,19380],["2010-02-03",12879.93,12879.93,11974.54,12266.6,62310],["2010-02-04",12529.46,12529.46,11974.54,12412.63,57810],["2010-02-05",12062.16,12412.63,11974.54,11974.54,38530],["2010-02-08",11828.51,11974.54,11682.48,11682.48,17870],["2010-02-09",11419.62,11536.45,11098.36,11098.36,47540],["2010-02-10",11098.36,11536.45,10835.5,11536.45,58340],["2010-02-11",11536.45,11536.45,11536.45,11536.45,54970],["2010-02-12",11974.54,11974.54,11711.69,11974.54,10660],["2010-02-22",12266.6,12266.6,12091.37,12266.6,6780],["2010-02-23",11653.27,11682.48,11653.27,11653.27,52990],["2010-02-24",11653.27,11682.48,11390.42,11390.42,19820],["2010-02-25",11653.27,11653.27,11419.62,11624.07,10390],["2010-02-26",11653.27,11653.27,11536.45,11653.27,5860],["2010-03-01",11653.27,11682.48,11565.65,11682.48,8770],["2010-03-02",11770.1,11770.1,11653.27,11653.27,4000],["2010-03-03",11594.86,11682.48,11594.86,11682.48,8540],["2010-03-04",12266.6,12266.6,11770.1,11770.1,5240],["2010-03-05",11711.69,11945.34,11711.69,11770.1,8240],["2010-03-08",11828.51,11974.54,11711.69,11711.69,28960],["2010-03-09",11974.54,12062.16,11945.34,11974.54,12900],["2010-03-10",11974.54,12529.46,11974.54,12529.46,19460],["2010-03-11",12558.67,13142.79,12558.67,13142.79,117110],["2010-03-12",13142.79,13434.85,13142.79,13405.65,25240],["2010-03-15",13843.74,13843.74,13726.91,13814.53,23440],["2010-03-16",13493.26,13697.71,13288.82,13288.82,60400],["2010-03-17",13084.38,13288.82,13025.96,13025.96,17520],["2010-03-18",13288.82,13288.82,13055.17,13259.61,5660],["2010-03-19",13551.68,13551.68,13142.79,13142.79,11110],["2010-03-22",12850.73,13142.79,12733.9,12850.73,8700],["2010-03-23",13142.79,13142.79,12850.73,12879.93,6390],["2010-03-24",12879.93,13522.47,12879.93,13434.85,7370],["2010-03-25",13025.96,13201.2,13025.96,13113.58,8500],["2010-03-26",13434.85,13434.85,13142.79,13434.85,6220],["2010-03-29",13434.85,13580.88,13376.44,13434.85,12450],["2010-03-30",13434.85,13551.68,13288.82,13434.85,13760],["2010-03-31",13434.85,13434.85,12821.52,13434.85,8110],["2010-04-01",13405.65,13434.85,13405.65,13434.85,3020],["2010-04-02",13055.17,13434.85,13025.96,13025.96,270],["2010-04-05",13405.65,13580.88,13142.79,13580.88,7880],["2010-04-06",13814.53,13814.53,13025.96,13434.85,1520],["2010-04-07",13434.85,13726.91,13434.85,13668.5,26520],["2010-04-08",13493.26,13726.91,13493.26,13610.09,2930],["2010-04-09",13493.26,13814.53,13493.26,13814.53,27940],["2010-04-12",13931.36,13931.36,13931.36,13931.36,10380],["2010-04-13",13989.77,14018.98,13872.94,13989.77,16830],["2010-04-14",13960.56,13960.56,13931.36,13931.36,3470],["2010-04-15",13989.77,14165.01,13960.56,14135.8,24300],["2010-04-16",14077.39,14573.89,14077.39,14311.04,19150],["2010-04-19",13726.91,13989.77,13726.91,13989.77,4230],["2010-04-20",13756.12,14018.98,13726.91,14018.98,7930],["2010-04-21",14311.04,14311.04,14018.98,14165.01,5220],["2010-04-22",14165.01,14311.04,14165.01,14311.04,4150],["2010-04-26",14311.04,14311.04,14018.98,14311.04,10800],["2010-04-27",14194.21,14311.04,14194.21,14311.04,23050],["2010-04-28",14077.39,14427.86,14077.39,14427.86,5140],["2010-04-29",14427.86,15041.19,14427.86,15041.19,24950],["2010-05-04",15041.19,15041.19,14603.1,14749.13,2900],["2010-05-05",14311.04,14603.1,14018.98,14603.1,5760],["2010-05-06",14603.1,14603.1,14223.42,14223.42,2210],["2010-05-07",14223.42,14749.13,13726.91,14749.13,12150],["2010-05-10",14048.18,14603.1,14048.18,14603.1,2340],["2010-05-11",14603.1,14603.1,13931.36,13931.36,1480],["2010-05-12",13931.36,13931.36,13726.91,13726.91,410],["2010-05-13",14311.04,14311.04,14311.04,14311.04,6850],["2010-05-14",13872.94,13872.94,13872.94,13872.94,300],["2010-05-17",13434.85,13434.85,13434.85,13434.85,620],["2010-05-18",13347.23,13347.23,13347.23,13347.23,120],["2010-05-19",13142.79,13142.79,12704.7,12704.7,49350],["2010-05-20",12091.37,12266.6,12091.37,12266.6,12650],["2010-05-21",11682.48,12208.19,11682.48,12208.19,15570],["2010-05-24",12208.19,12208.19,11974.54,11974.54,6100],["2010-05-25",12529.46,12529.46,12529.46,12529.46,3130],["2010-05-26",12558.67,13113.58,12529.46,13113.58,11990],["2010-05-27",13434.85,13434.85,13288.82,13434.85,11900],["2010-05-28",13726.91,13726.91,13726.91,13726.91,3000],["2010-05-31",13493.26,13726.91,13434.85,13726.91,8000],["2010-06-01",13580.88,13580.88,13580.88,13580.88,2000],["2010-06-02",13434.85,13697.71,13434.85,13697.71,3240],["2010-06-03",13697.71,13697.71,13639.29,13668.5,2500],["2010-06-04",13610.09,13610.09,13610.09,13610.09,11260],["2010-06-07",13172.0,13580.88,13172.0,13580.88,2220],["2010-06-08",13434.85,13551.68,13434.85,13551.68,3500],["2010-06-09",13551.68,13551.68,13551.68,13551.68,0],["2010-06-10",13288.82,13434.85,12938.35,13434.85,1260],["2010-06-11",13434.85,13434.85,13434.85,13434.85,20],["2010-06-14",12821.52,13434.85,12821.52,13434.85,160],["2010-06-15",13434.85,13434.85,13434.85,13434.85,3000],["2010-06-16",13434.85,13434.85,13434.85,13434.85,0],["2010-06-17",13142.79,13434.85,13142.79,13434.85,2180],["2010-06-18",13434.85,13434.85,13142.79,13142.79,2900],["2010-06-21",12850.73,13259.61,12675.49,13259.61,2980],["2010-06-22",13288.82,13288.82,13288.82,13288.82,1000],["2010-06-23",13288.82,13288.82,13288.82,13288.82,470],["2010-06-24",13259.61,13405.65,13259.61,13405.65,2030],["2010-06-25",13405.65,13405.65,13405.65,13405.65,4000],["2010-06-28",13434.85,13434.85,13434.85,13434.85,5500],["2010-06-29",13434.85,13434.85,13434.85,13434.85,500],["2010-06-30",13405.65,13434.85,13142.79,13434.85,10500],["2010-07-01",13434.85,13434.85,13434.85,13434.85,410],["2010-07-02",13288.82,13288.82,13288.82,13288.82,20],["2010-07-05",13142.79,13142.79,12763.11,12763.11,600],["2010-07-06",12763.11,12763.11,12763.11,12763.11,50],["2010-07-07",13328.37,13328.37,13328.37,13328.37,50],["2010-07-08",13655.63,13655.63,13655.63,13655.63,50],["2010-07-09",13655.63,13655.63,13655.63,13655.63,0],["2010-07-12",13655.63,13655.63,13655.63,13655.63,0],["2010-07-13",13060.62,13625.88,13001.12,13387.88,1860],["2010-07-14",13685.38,13685.38,13685.38,13685.38,1000],["2010-07-15",13090.37,13387.88,13090.37,13387.88,220],["2010-07-16",13387.88,13387.88,13387.88,13387.88,500],["2010-07-19",12763.11,13387.88,12733.36,13387.88,2500],["2010-07-20",13387.88,13566.38,13387.88,13566.38,10050],["2010-07-21",13387.88,13387.88,13358.13,13387.88,1430],["2010-07-22",13387.88,13387.88,13387.88,13387.88,30],["2010-07-23",13239.12,13387.88,13209.37,13268.87,1500],["2010-07-26",13120.12,13120.12,13090.37,13090.37,1430],["2010-07-27",13090.37,13387.88,13090.37,13387.88,2720],["2010-07-28",13387.88,13387.88,13387.88,13387.88,1000],["2010-07-29",12882.11,13239.12,12882.11,13239.12,190],["2010-07-30",13328.37,13358.13,13328.37,13358.13,1220],["2010-08-02",13358.13,13358.13,13358.13,13358.13,0],["2010-08-03",13358.13,13387.88,12792.86,13090.37,7180],["2010-08-04",13030.87,13358.13,13030.87,13358.13,1300],["2010-08-05",13358.13,13358.13,13358.13,13358.13,0],["2010-08-06",12941.61,13358.13,12941.61,13358.13,2060],["2010-08-09",12792.86,13090.37,12792.86,13090.37,4130],["2010-08-10",12792.86,13001.12,12495.35,13001.12,3880],["2010-08-11",12792.86,13090.37,12376.35,13060.62,74800],["2010-08-12",12792.86,12792.86,12435.85,12792.86,6450],["2010-08-13",12197.84,13001.12,12168.09,13001.12,2160],["2010-08-16",12584.6,13060.62,12584.6,13060.62,6320],["2010-08-17",13060.62,13060.62,13060.62,13060.62,1600],["2010-08-18",12792.86,13030.87,12792.86,13030.87,1210],["2010-08-19",12644.11,12792.86,12554.85,12554.85,1870],["2010-08-20",12376.35,13060.62,12376.35,13030.87,410],["2010-08-23",12584.6,12971.36,12584.6,12971.36,510],["2010-08-24",12644.11,12644.11,12495.35,12495.35,6960],["2010-08-25",13090.37,13090.37,11900.33,11900.33,5110],["2010-08-26",12495.35,12495.35,12495.35,12495.35,10],["2010-08-27",12376.35,12376.35,12019.34,12019.34,830],["2010-08-30",12465.6,12614.35,12049.09,12614.35,3430],["2010-08-31",12763.11,12792.86,12763.11,12792.86,5020],["2010-09-01",12644.11,12644.11,12644.11,12644.11,10],["2010-09-06",12644.11,13239.12,12614.35,12614.35,9980],["2010-09-07",12644.11,12644.11,12644.11,12644.11,1550],["2010-09-08",12495.35,12733.36,12495.35,12733.36,3030],["2010-09-09",13060.62,13060.62,12941.61,13030.87,8000],["2010-09-10",12467.09,12467.09,12467.09,12467.09,1960],["2010-09-13",12467.09,12941.61,12078.84,12812.2,2420],["2010-09-14",12898.47,12898.47,12898.47,12898.47,10],["2010-09-15",12898.47,12898.47,12337.67,12337.67,2180],["2010-09-16",12510.23,12510.23,11949.42,12467.09,50],["2010-09-17",11992.56,12725.92,11992.56,12725.92,1360],["2010-09-20",12941.61,12984.75,12941.61,12984.75,920],["2010-09-21",12725.92,12941.61,12510.23,12941.61,6150],["2010-09-22",12682.78,13027.89,12682.78,13027.89,6620],["2010-09-23",12812.2,13027.89,12725.92,13027.89,11500],["2010-09-24",12725.92,13027.89,12725.92,13027.89,7220],["2010-09-27",12898.47,13373.0,12812.2,13373.0,12320],["2010-09-28",13157.31,13243.58,13157.31,13157.31,3110],["2010-09-29",13373.0,13804.39,13329.86,13761.25,27390],["2010-09-30",13588.69,13631.83,13588.69,13631.83,21000],["2010-10-01",13243.58,13243.58,12984.75,12984.75,4150],["2010-10-04",13157.31,13157.31,12467.09,12467.09,50],["2010-10-05",12941.61,12941.61,12251.39,12251.39,900],["2010-10-06",12812.2,12812.2,11863.15,12725.92,10030],["2010-10-07",12510.23,12725.92,12510.23,12725.92,2010],["2010-10-08",12510.23,12510.23,12294.53,12294.53,1650],["2010-10-11",12639.64,12639.64,12639.64,12639.64,1190],["2010-10-12",12639.64,13157.31,12294.53,12639.64,6010],["2010-10-13",12165.12,12898.47,12078.84,12769.06,1160],["2010-10-14",12898.47,12898.47,12898.47,12898.47,60],["2010-10-15",12294.53,12898.47,12294.53,12510.23,2470],["2010-10-18",12510.23,12898.47,12337.67,12423.95,7580],["2010-10-19",12380.81,12380.81,12121.98,12294.53,610],["2010-10-20",11690.59,12078.84,11690.59,12035.7,2460],["2010-10-21",12208.26,12208.26,12208.26,12208.26,1010],["2010-10-22",12208.26,12208.26,12208.26,12208.26,2000],["2010-10-25",12423.95,12467.09,11647.45,11647.45,2740],["2010-10-26",11216.07,12208.26,11216.07,12035.7,4240],["2010-10-27",12035.7,12035.7,11561.17,11992.56,5020],["2010-10-28",11992.56,11992.56,11992.56,11992.56,0],["2010-10-29",11647.45,12208.26,11647.45,12208.26,5400],["2010-11-01",11604.31,12121.98,11604.31,12121.98,3010],["2010-11-02",12121.98,12121.98,12121.98,12121.98,0],["2010-11-03",11518.04,11518.04,11518.04,11518.04,10],["2010-11-04",11647.45,11647.45,11647.45,11647.45,1000],["2010-11-05",11820.01,11949.42,11820.01,11949.42,2040],["2010-11-08",12035.7,12035.7,12035.7,12035.7,1020],["2010-11-09",12035.7,12035.7,12035.7,12035.7,0],["2010-11-10",11647.45,11863.15,11474.9,11474.9,12610],["2010-11-11",11604.31,11604.31,11604.31,11604.31,2490],["2010-11-12",11604.31,12035.7,11043.51,11043.51,10680],["2010-11-15",11043.51,11043.51,11043.51,11043.51,500],["2010-11-16",10784.68,11302.34,10784.68,11302.34,7830],["2010-11-17",11000.37,11647.45,10957.23,11647.45,13350],["2010-11-18",11561.17,11647.45,11561.17,11647.45,1520],["2010-11-19",11647.45,11647.45,11647.45,11647.45,11020],["2010-11-22",11561.17,11561.17,11216.07,11561.17,4060],["2010-11-23",11302.34,11561.17,11000.37,11561.17,12630],["2010-11-24",11561.17,11561.17,11561.17,11561.17,5810],["2010-11-25",11647.45,11647.45,11647.45,11647.45,2670],["2010-11-26",11431.76,11604.31,11259.2,11604.31,4620],["2010-11-29",11259.2,11561.17,11259.2,11561.17,3860],["2010-11-30",11345.48,11992.56,11345.48,11776.87,7130],["2010-12-01",11388.62,11604.31,11388.62,11604.31,11030],["2010-12-02",11259.2,11604.31,11216.07,11604.31,19530],["2010-12-03",11647.45,11776.87,11216.07,11647.45,13100],["2010-12-06",11561.17,11992.56,11216.07,11647.45,27010],["2010-12-07",11216.07,11647.45,11086.65,11604.31,32630],["2010-12-08",11216.07,11345.48,11043.51,11345.48,35580],["2010-12-09",11216.07,11345.48,10957.23,10957.23,13380],["2010-12-10",11000.37,11216.07,10957.23,11216.07,19660],["2010-12-13",11216.07,11647.45,10827.82,11172.93,41400],["2010-12-14",10784.68,11172.93,10698.4,10827.82,22890],["2010-12-15",10396.43,11086.65,10353.29,10827.82,31250],["2010-12-16",10698.4,10698.4,10353.29,10698.4,10010],["2010-12-17",10827.82,10827.82,10698.4,10784.68,10500],["2010-12-20",10784.68,10914.09,10568.98,10914.09,6700],["2010-12-21",10914.09,10914.09,10784.68,10784.68,22660],["2010-12-22",11000.37,11000.37,10784.68,10827.82,14730],["2010-12-23",10957.23,10957.23,10698.4,10784.68,13150],["2010-12-24",10827.82,10827.82,10784.68,10827.82,13200],["2010-12-27",10870.96,10870.96,10870.96,10870.96,11670],["2010-12-28",10870.96,10870.96,10482.71,10870.96,10220],["2010-12-29",10870.96,11000.37,10784.68,11000.37,30000],["2010-12-30",11043.51,11086.65,11043.51,11086.65,10010],["2010-12-31",11086.65,11172.93,11086.65,11172.93,28630],["2011-01-04",10827.82,11172.93,10655.26,11129.79,24540],["2011-01-05",10698.4,11086.65,10698.4,11000.37,12150],["2011-01-06",10655.26,10784.68,10568.98,10698.4,21000],["2011-01-07",10698.4,11000.37,10568.98,11000.37,12450],["2011-01-10",10612.12,10957.23,10612.12,10784.68,12750],["2011-01-11",10568.98,10784.68,10568.98,10784.68,7940],["2011-01-12",10525.85,10741.54,10482.71,10741.54,20050],["2011-01-13",10698.4,10784.68,10353.29,10784.68,20580],["2011-01-14",10698.4,10698.4,10310.15,10310.15,9050],["2011-01-17",10310.15,10396.43,10310.15,10310.15,8550],["2011-01-18",10576.79,10576.79,10443.47,10532.35,1610],["2011-01-19",10443.47,10532.35,10221.27,10532.35,8700],["2011-01-20",10532.35,10532.35,10532.35,10532.35,3230],["2011-01-21",10532.35,10665.67,10532.35,10665.67,1460],["2011-01-24",10399.03,10665.67,10399.03,10665.67,1360],["2011-01-25",10265.71,10265.71,10221.27,10221.27,6500],["2011-01-26",10354.59,10354.59,10221.27,10221.27,12340],["2011-01-27",9999.07,10443.47,9999.07,10443.47,2710],["2011-01-28",10532.35,10932.32,10221.27,10932.32,12160],["2011-02-08",10665.67,11376.72,10665.67,11376.72,1890],["2011-02-09",11554.48,11554.48,11110.08,11110.08,4390],["2011-02-10",10932.32,10932.32,10754.56,10887.88,6250],["2011-02-11",11110.08,11198.96,11021.2,11198.96,42740],["2011-02-14",11198.96,11198.96,11110.08,11110.08,1530],["2011-02-15",11110.08,11110.08,10665.67,11110.08,850],["2011-02-16",11110.08,11110.08,10887.88,10976.76,2540],["2011-02-17",10887.88,10976.76,10443.47,10976.76,1430],["2011-02-18",10932.32,10932.32,10754.56,10754.56,2070],["2011-02-21",10310.15,10310.15,10221.27,10310.15,7400],["2011-02-22",9821.31,10443.47,9821.31,10443.47,5570],["2011-02-23",10176.83,10621.23,9954.63,10621.23,7210],["2011-02-24",10221.27,10221.27,10132.39,10132.39,2760],["2011-02-25",9687.99,10443.47,9643.55,9999.07,3580],["2011-02-28",10310.15,10310.15,10087.95,10087.95,160],["2011-03-01",9999.07,9999.07,9999.07,9999.07,130],["2011-03-02",9776.87,10043.51,9776.87,9776.87,3150],["2011-03-03",9510.23,9510.23,9510.23,9510.23,510],["2011-03-04",9154.7,9332.47,9110.26,9288.03,2290],["2011-03-07",9288.03,9332.47,9110.26,9332.47,1500],["2011-03-08",9332.47,9376.91,9332.47,9376.91,1090],["2011-03-09",9376.91,9376.91,9376.91,9376.91,780],["2011-03-10",9243.58,9465.79,9110.26,9465.79,2800],["2011-03-11",9154.7,9865.75,9021.38,9332.47,38720],["2011-03-14",9110.26,9110.26,8888.06,9110.26,5110],["2011-03-15",8888.06,8888.06,8888.06,8888.06,1000],["2011-03-16",8888.06,9065.82,8443.66,9065.82,12110],["2011-03-17",8888.06,8888.06,8665.86,8665.86,6630],["2011-03-18",8932.5,8932.5,8443.66,8888.06,6140],["2011-03-21",8888.06,8888.06,8576.98,8843.62,5740],["2011-03-22",8488.1,8976.94,8488.1,8976.94,9020],["2011-03-23",8710.3,9021.38,8710.3,9021.38,2030],["2011-03-24",8888.06,9065.82,8888.06,9065.82,2010],["2011-03-25",9021.38,9065.82,9021.38,9065.82,5190],["2011-03-28",8754.74,9065.82,8754.74,9065.82,3640],["2011-03-29",8843.62,8843.62,8799.18,8799.18,4760],["2011-03-30",8799.18,8799.18,8799.18,8799.18,3750],["2011-03-31",8710.3,8710.3,8621.42,8621.42,7750],["2011-04-01",8710.3,8710.3,8488.1,8488.1,15130],["2011-04-04",8443.66,8443.66,8443.66,8443.66,5000],["2011-04-05",8310.34,8443.66,8221.46,8443.66,2020],["2011-04-06",8665.86,8665.86,8132.58,8665.86,14060],["2011-04-07",8976.94,8976.94,8310.34,8310.34,10040],["2011-04-08",8310.34,8532.54,8221.46,8443.66,7510],["2011-04-13",8443.66,8532.54,8177.02,8532.54,1410],["2011-04-14",8488.1,8488.1,8177.02,8488.1,6460],["2011-04-15",8177.02,8221.46,8177.02,8221.46,2370],["2011-04-18",8399.22,8399.22,7865.94,7865.94,12160],["2011-04-19",7999.26,8221.46,7999.26,7999.26,10910],["2011-04-20",7999.26,8265.9,7643.73,8265.9,9500],["2011-04-21",7999.26,8265.9,7910.38,8265.9,10000],["2011-04-22",7999.26,7999.26,7910.38,7910.38,5000],["2011-04-25",7777.05,7999.26,7777.05,7999.26,3660],["2011-04-26",7999.26,7999.26,7777.05,7777.05,6970],["2011-04-27",7777.05,7999.26,7688.17,7777.05,5650],["2011-04-28",7999.26,7999.26,7954.82,7954.82,3710],["2011-04-29",8132.58,8132.58,7999.26,8043.7,2610],["2011-05-04",8088.14,8132.58,7777.05,8088.14,5300],["2011-05-05",7999.26,8221.46,7999.26,8088.14,2280],["2011-05-06",7777.05,8221.46,7777.05,8221.46,3300],["2011-05-09",8221.46,8221.46,8221.46,8221.46,2000],["2011-05-10",8221.46,8221.46,8221.46,8221.46,1500],["2011-05-11",7954.82,8221.46,7954.82,8221.46,360],["2011-05-12",8221.46,8221.46,7999.26,8177.02,2500],["2011-05-13",7999.26,7999.26,7999.26,7999.26,50],["2011-05-16",7999.26,8132.58,7999.26,8132.58,820],["2011-05-17",7999.26,7999.26,7777.05,7954.82,5620],["2011-05-18",7999.26,7999.26,7821.49,7910.38,5600],["2011-05-19",7910.38,7999.26,7865.94,7999.26,2300],["2011-05-20",7777.05,7821.49,7777.05,7777.05,2690],["2011-05-23",8043.7,8043.7,7777.05,7777.05,2080],["2011-05-24",7510.41,7688.17,7510.41,7688.17,6050],["2011-05-25",7377.09,7599.29,7377.09,7599.29,6050],["2011-05-26",7332.65,7554.85,7288.21,7554.85,6170],["2011-05-27",7865.94,7865.94,7688.17,7821.49,8800],["2011-05-30",7777.05,7954.82,7688.17,7954.82,4270],["2011-05-31",7821.49,8221.46,7821.49,8221.46,7830],["2011-06-01",8221.46,8621.42,8221.46,8621.42,17060],["2011-06-02",9021.38,9021.38,8976.94,9021.38,12100],["2011-06-03",9110.26,9110.26,8665.86,8843.62,4650],["2011-06-06",8799.18,8799.18,8443.66,8443.66,43130],["2011-06-07",8443.66,8443.66,8221.46,8443.66,68750],["2011-06-08",8621.42,8799.18,8621.42,8799.18,79700],["2011-06-09",8799.18,8888.06,8799.18,8799.18,23100],["2011-06-10",9154.7,9154.7,8888.06,9065.82,5640],["2011-06-13",9332.47,9332.47,9021.38,9021.38,1200],["2011-06-14",8799.18,9332.47,8799.18,9332.47,5370],["2011-06-15",8932.5,8932.5,8888.06,8888.06,3110],["2011-06-16",8799.18,9110.26,8799.18,9110.26,7370],["2011-06-17",9332.47,9332.47,8888.06,9243.58,8440],["2011-06-20",9110.26,9110.26,9110.26,9110.26,8460],["2011-06-21",9021.38,9243.58,9021.38,9243.58,5210],["2011-06-22",9065.82,9332.47,9021.38,9243.58,2900],["2011-06-23",8932.5,9421.35,8932.5,9421.35,6850],["2011-06-24",9554.67,9554.67,9110.26,9554.67,2110],["2011-06-27",9332.47,9510.23,9199.14,9510.23,7180],["2011-06-28",9554.67,9776.87,9065.82,9332.47,8100],["2011-06-29",9554.67,9554.67,9332.47,9510.23,6020],["2011-06-30",9510.23,9865.75,9510.23,9865.75,4000],["2011-07-01",9376.91,10221.27,9376.91,10221.27,6520],["2011-07-04",10132.39,10399.03,10132.39,10399.03,4500],["2011-07-05",10576.79,10665.67,10576.79,10665.67,3000],["2011-07-06",10132.39,10665.67,10132.39,10132.39,10550],["2011-07-07",9643.55,10132.39,9643.55,9643.55,28450],["2011-07-08",9332.47,9643.55,9332.47,9643.55,4290],["2011-07-11",9643.55,9643.55,9199.14,9199.14,16910],["2011-07-12",9332.47,9332.47,9110.26,9110.26,1300],["2011-07-13",9110.26,9110.26,8665.86,8665.86,1716280],["2011-07-14",8888.06,8976.94,8888.06,8976.94,1010],["2011-07-15",8888.06,9288.03,8710.3,9288.03,550],["2011-07-18",9288.03,9288.03,9288.03,9288.03,1000],["2011-07-19",8888.06,9332.47,8843.62,9332.47,5580],["2011-07-20",9332.47,9332.47,8932.5,9332.47,840],["2011-07-21",8888.06,8888.06,8888.06,8888.06,15880],["2011-07-22",8843.62,8888.06,8488.1,8576.98,386300],["2011-07-25",8443.66,8443.66,8265.9,8265.9,479870],["2011-07-26",8221.46,8665.86,8221.46,8665.86,64280],["2011-07-27",8976.94,8976.94,8976.94,8976.94,3000],["2011-07-28",8976.94,9110.26,8710.3,9110.26,35960],["2011-07-29",9288.03,9288.03,8710.3,8710.3,8200],["2011-08-01",8532.54,8932.5,8532.54,8932.5,2520],["2011-08-02",8665.86,8799.18,8665.86,8754.74,6590],["2011-08-03",8488.1,8488.1,8354.78,8354.78,17850],["2011-08-04",8754.74,8754.74,8754.74,8754.74,2000],["2011-08-05",8976.94,8976.94,8665.86,8665.86,2840],["2011-08-08",8665.86,8932.5,8665.86,8932.5,1110],["2011-08-09",8488.1,8888.06,8488.1,8888.06,3000],["2011-08-10",8888.06,8976.94,8888.06,8976.94,2030],["2011-08-11",9350.98,9350.98,9210.72,9210.72,11000],["2011-08-12",9397.74,9631.51,9397.74,9631.51,4910],["2011-08-15",9818.53,9818.53,9818.53,9818.53,5000],["2011-08-16",9818.53,9818.53,9818.53,9818.53,5000],["2011-08-17",9818.53,10286.08,9818.53,10286.08,11800],["2011-08-18",9771.78,10005.55,9771.78,10005.55,20000],["2011-08-19",9584.76,9865.29,9538.0,9538.0,4720],["2011-08-22",9538.0,9538.0,9538.0,9538.0,1010],["2011-08-23",9350.98,9538.0,9117.21,9117.21,13930],["2011-08-24",9117.21,9350.98,8789.92,9350.98,63170],["2011-08-25",9350.98,9350.98,8930.19,8930.19,3460],["2011-08-26",9304.23,9304.23,9257.47,9304.23,1030],["2011-08-29",9350.98,9350.98,9210.72,9350.98,6480],["2011-08-30",9350.98,9397.74,9350.98,9350.98,40490],["2011-08-31",9350.98,9725.02,9257.47,9725.02,20250],["2011-09-01",9725.02,9725.02,9350.98,9350.98,3240],["2011-09-05",9304.23,9350.98,9304.23,9350.98,389221],["2011-09-06",9350.98,9584.76,9350.98,9584.76,10060],["2011-09-07",9584.76,9584.76,9584.76,9584.76,6670],["2011-09-08",9584.76,10005.55,9350.98,9350.98,16790],["2011-09-09",9631.51,9818.53,9350.98,9350.98,6940],["2011-09-12",9678.27,9678.27,9117.21,9117.21,138850],["2011-09-13",9210.72,9538.0,9210.72,9350.98,19860],["2011-09-14",9584.76,9584.76,9304.23,9304.23,1780],["2011-09-15",9163.96,9538.0,9163.96,9210.72,780],["2011-09-16",9350.98,9350.98,9163.96,9210.72,7410],["2011-09-19",9257.47,9304.23,9210.72,9210.72,2290],["2011-09-20",9117.21,9210.72,9117.21,9210.72,8690],["2011-09-21",9163.96,9257.47,9163.96,9257.47,3350],["2011-09-22",9163.96,9350.98,9163.96,9163.96,7990],["2011-09-23",9163.96,9163.96,9163.96,9163.96,650],["2011-09-26",9163.96,9350.98,9163.96,9163.96,4260],["2011-09-27",9350.98,9350.98,9163.96,9163.96,8550],["2011-09-28",9163.96,9350.98,9163.96,9163.96,17390],["2011-09-29",9163.96,9163.96,9163.96,9163.96,9470],["2011-09-30",9163.96,9163.96,8883.43,9070.45,17200],["2011-10-03",9070.45,9070.45,9070.45,9070.45,1690],["2011-10-04",9117.21,9117.21,9023.7,9023.7,1100],["2011-10-05",9023.7,9117.21,9023.7,9117.21,1020],["2011-10-06",9257.47,9257.47,8976.94,9023.7,2220],["2011-10-07",9350.98,9350.98,9070.45,9070.45,650],["2011-10-10",9350.98,9350.98,9257.47,9257.47,6580],["2011-10-11",9350.98,9350.98,9350.98,9350.98,6690],["2011-10-12",9163.96,9163.96,9163.96,9163.96,990],["2011-10-13",9163.96,9163.96,9117.21,9163.96,6220],["2011-10-14",9350.98,9397.74,9350.98,9350.98,17110],["2011-10-17",9210.72,9210.72,9163.96,9163.96,1880],["2011-10-18",9350.98,9350.98,9350.98,9350.98,15650],["2011-10-19",9350.98,9350.98,9350.98,9350.98,12200],["2011-10-20",9350.98,9350.98,9257.47,9304.23,40000],["2011-10-21",9304.23,9444.49,9304.23,9397.74,6620],["2011-10-24",9397.74,9538.0,9397.74,9538.0,5600],["2011-10-25",9538.0,9818.53,9538.0,9818.53,4160],["2011-10-26",9725.02,9725.02,9725.02,9725.02,1000],["2011-10-27",9350.98,9818.53,9350.98,9818.53,12090],["2011-10-28",9818.53,10052.31,9818.53,10052.31,15940],["2011-10-31",9725.02,10052.31,9725.02,9725.02,6580],["2011-11-01",9725.02,9818.53,9678.27,9818.53,20060],["2011-11-02",9818.53,10052.31,9771.78,9771.78,16630],["2011-11-03",9818.53,9818.53,9818.53,9818.53,3100],["2011-11-04",10005.55,10145.82,10005.55,10145.82,16070],["2011-11-07",10052.31,10613.36,10052.31,10379.59,17020],["2011-11-08",10426.35,10519.85,10286.08,10286.08,11520],["2011-11-09",10286.08,10286.08,10286.08,10286.08,2700],["2011-11-10",10052.31,10052.31,10005.55,10005.55,4100],["2011-11-11",10473.1,10473.1,9584.76,9584.76,2280],["2011-11-14",9584.76,10005.55,9584.76,10005.55,1460],["2011-11-15",10005.55,10005.55,10005.55,10005.55,1000],["2011-11-16",10005.55,10005.55,9818.53,9818.53,12490],["2011-11-17",9818.53,9818.53,9818.53,9818.53,21840],["2011-11-18",9818.53,10052.31,9818.53,10052.31,9770],["2011-11-21",10005.55,10052.31,10005.55,10052.31,3810],["2011-11-22",10005.55,10052.31,10005.55,10052.31,4600],["2011-11-23",9771.78,10286.08,9771.78,10286.08,120],["2011-11-24",10052.31,10286.08,9818.53,10145.82,2680],["2011-11-25",9818.53,10239.33,9818.53,10239.33,930],["2011-11-28",10052.31,10192.57,10052.31,10192.57,660],["2011-11-29",10099.06,10566.61,10099.06,10192.57,19710],["2011-11-30",10473.1,10660.12,10192.57,10192.57,30070],["2011-12-01",10192.57,10519.85,10099.06,10192.57,8260],["2011-12-02",10192.57,10286.08,10145.82,10145.82,8750],["2011-12-05",10286.08,10286.08,10145.82,10145.82,7990],["2011-12-06",10145.82,10519.85,10145.82,10192.57,13670],["2011-12-07",10192.57,10613.36,10192.57,10613.36,18900],["2011-12-08",10613.36,10613.36,10286.08,10332.84,7660],["2011-12-09",10379.59,10847.14,10379.59,10426.35,21600],["2011-12-12",10426.35,10940.65,10426.35,10940.65,7250],["2011-12-13",11454.95,11454.95,11454.95,11454.95,8090],["2011-12-14",11688.73,12016.01,11688.73,12016.01,20020],["2011-12-15",12577.07,12577.07,12577.07,12577.07,28500],["2011-12-16",13138.13,13184.88,12203.03,12577.07,138040],["2011-12-19",12156.28,13184.88,12156.28,13184.88,81300],["2011-12-20",13184.88,13792.7,13184.88,13184.88,60650],["2011-12-21",12717.34,13184.88,12670.58,13184.88,164190],["2011-12-22",13184.88,13184.88,13184.88,13184.88,5070],["2011-12-23",12577.07,12997.87,12530.32,12997.87,26000],["2011-12-26",12997.87,13091.38,12623.83,13091.38,9370],["2011-12-27",12623.83,13091.38,12623.83,13091.38,10600],["2011-12-28",12951.11,13745.94,12951.11,13745.94,34770],["2011-12-29",13699.19,13745.94,13699.19,13745.94,130000],["2011-12-30",13325.15,13745.94,13091.38,13091.38,111040],["2012-01-03",12717.34,13231.64,12717.34,13231.64,5060],["2012-01-04",13091.38,13231.64,13091.38,13231.64,217400],["2012-01-05",13278.39,13278.39,12997.87,13231.64,179090],["2012-01-06",13091.38,13091.38,13091.38,13091.38,10500],["2012-01-09",13091.38,13184.88,12623.83,13091.38,25720],["2012-01-10",13091.38,13091.38,13091.38,13091.38,0],["2012-01-11",12997.87,13091.38,12997.87,13044.62,16620],["2012-01-12",13091.38,13184.88,12997.87,13184.88,734760],["2012-01-13",13231.64,13231.64,13091.38,13091.38,560],["2012-01-16",13184.88,13184.88,13138.13,13138.13,7400],["2012-01-17",13184.88,13184.88,13184.88,13184.88,1320],["2012-01-18",13231.64,13231.64,13184.88,13231.64,2730],["2012-01-19",13231.64,13231.64,13231.64,13231.64,160001],["2012-01-20",13231.64,13231.64,13231.64,13231.64,0],["2012-01-30",13231.64,13325.15,13231.64,13325.15,130],["2012-01-31",13371.9,13558.92,12997.87,13184.88,72620],["2012-02-01",13184.88,13184.88,12577.07,13138.13,101000],["2012-02-02",13138.13,13138.13,12577.07,13091.38,333670],["2012-02-03",13091.38,13091.38,13044.62,13091.38,2070],["2012-02-06",13091.38,13091.38,13091.38,13091.38,0],["2012-02-07",12670.58,12997.87,12623.83,12997.87,56550],["2012-02-08",13044.62,13044.62,12623.83,12623.83,14220],["2012-02-09",12623.83,12670.58,12623.83,12623.83,2310],["2012-02-10",12997.87,12997.87,12997.87,12997.87,1000],["2012-02-13",12997.87,13091.38,12530.32,12904.36,136180],["2012-02-14",12904.36,13091.38,12904.36,13091.38,2510],["2012-02-15",13091.38,13091.38,12857.6,12904.36,3910],["2012-02-16",13184.88,13184.88,13184.88,13184.88,10],["2012-02-17",13184.88,13184.88,13184.88,13184.88,600],["2012-02-20",13091.38,13184.88,13044.62,13184.88,8380],["2012-02-21",13044.62,13138.13,12670.58,13091.38,37100],["2012-02-22",12764.09,13091.38,12764.09,12764.09,27020],["2012-02-23",12764.09,13044.62,12764.09,12810.85,19510],["2012-02-24",12623.83,12810.85,12623.83,12810.85,15010],["2012-02-27",12390.05,12810.85,12296.54,12483.56,241140],["2012-02-28",12483.56,12810.85,12296.54,12810.85,134020],["2012-02-29",12810.85,13091.38,12623.83,13091.38,5040],["2012-03-01",12623.83,13184.88,12623.83,13184.88,16510],["2012-03-02",12904.36,13231.64,12904.36,13231.64,5750],["2012-03-05",13091.38,13091.38,13091.38,13091.38,1780],["2012-03-06",13091.38,13091.38,12530.32,12997.87,1610],["2012-03-07",12670.58,13044.62,12623.83,12997.87,18130],["2012-03-08",12997.87,12997.87,12997.87,12997.87,0],["2012-03-09",12997.87,13091.38,12951.11,12997.87,6830],["2012-03-12",12997.87,13091.38,12997.87,12997.87,20300],["2012-03-13",12857.6,13091.38,12857.6,12997.87,6200],["2012-03-14",12623.83,13091.38,12623.83,13091.38,30],["2012-03-15",13184.88,13184.88,13091.38,13138.13,9370],["2012-03-16",13184.88,13325.15,13184.88,13325.15,130],["2012-03-19",13512.17,13512.17,13091.38,13184.88,4130],["2012-03-20",13572.68,13572.68,13572.68,13572.68,100],["2012-03-21",13087.94,13524.2,12894.04,13524.2,3200],["2012-03-22",12990.99,13378.78,12942.52,13087.94,10760],["2012-03-23",13087.94,13718.1,13087.94,13718.1,19260],["2012-03-26",14202.84,14396.73,13621.15,14396.73,20730],["2012-03-27",14057.41,15075.36,14057.41,15075.36,19240],["2012-03-28",14445.2,15560.1,14445.2,15560.1,16310],["2012-03-29",15705.52,16335.68,15705.52,16335.68,27820],["2012-03-30",16044.84,16044.84,15996.37,15996.37,10500],["2012-04-03",15754.0,16335.68,15754.0,16335.68,23940],["2012-04-04",15657.05,17111.27,15657.05,17111.27,16210],["2012-04-05",17450.58,17935.32,16384.16,17886.85,17770],["2012-04-06",17111.27,18759.38,17111.27,18468.53,45440],["2012-04-09",19147.17,19341.06,18420.06,19244.12,12530],["2012-04-10",18323.11,19389.54,18323.11,18371.59,3310],["2012-04-11",17499.06,18177.69,17499.06,17547.53,10510],["2012-04-12",16675.0,16917.37,16675.0,16675.0,8970],["2012-04-13",15850.95,16238.74,15850.95,15850.95,5020],["2012-04-16",15996.37,16093.32,15269.26,15754.0,770],["2012-04-17",15754.0,15754.0,15754.0,15754.0,0],["2012-04-18",15511.63,16432.63,15511.63,16432.63,2980],["2012-04-19",16965.84,16965.84,16481.11,16481.11,510],["2012-04-20",16481.11,16481.11,16481.11,16481.11,0],["2012-04-23",16481.11,16481.11,16481.11,16481.11,0],["2012-04-24",15754.0,15754.0,15754.0,15754.0,580],["2012-04-25",16238.74,16238.74,15511.63,15511.63,1680],["2012-04-26",15996.37,15996.37,15996.37,15996.37,10],["2012-04-27",15269.26,15996.37,15269.26,15996.37,310],["2012-05-02",16723.48,16723.48,16044.84,16723.48,870],["2012-05-03",15899.42,16481.11,15899.42,16238.74,3200],["2012-05-04",15511.63,16384.16,15511.63,16384.16,1200],["2012-05-07",16384.16,16384.16,16238.74,16384.16,3710],["2012-05-08",16044.84,16578.05,16044.84,16044.84,1070],["2012-05-09",16384.16,16384.16,16384.16,16384.16,100],["2012-05-10",16238.74,16238.74,15608.58,16238.74,700],["2012-05-11",16965.84,17014.32,16965.84,17014.32,15100],["2012-05-14",17014.32,17014.32,17014.32,17014.32,0],["2012-05-15",16238.74,16868.9,16238.74,16868.9,110],["2012-05-16",16481.11,16820.42,16044.84,16481.11,12210],["2012-05-17",16238.74,16675.0,16238.74,16675.0,50],["2012-05-18",15947.89,16384.16,15850.95,16384.16,20840],["2012-05-21",16965.84,16965.84,15996.37,15996.37,470],["2012-05-22",16626.53,16626.53,16626.53,16626.53,20],["2012-05-23",16481.11,16481.11,16384.16,16384.16,19910],["2012-05-24",16917.37,16917.37,16432.63,16481.11,21010],["2012-05-25",16965.84,16965.84,16481.11,16481.11,790],["2012-05-28",16481.11,16481.11,16481.11,16481.11,10770],["2012-05-29",16238.74,16481.11,16238.74,16481.11,5730],["2012-05-30",16481.11,16481.11,16481.11,16481.11,13910],["2012-05-31",16481.11,16481.11,16384.16,16481.11,12030],["2012-06-01",16481.11,16481.11,16481.11,16481.11,12500],["2012-06-04",16384.16,16481.11,16384.16,16481.11,21190],["2012-06-05",16481.11,16723.48,16481.11,16481.11,14400],["2012-06-06",16481.11,16723.48,16481.11,16723.48,13460],["2012-06-07",16481.11,16481.11,16481.11,16481.11,5000],["2012-06-08",16481.11,16481.11,16384.16,16481.11,10910],["2012-06-11",16529.58,16529.58,16529.58,16529.58,1000],["2012-06-12",15705.52,15754.0,15705.52,15754.0,2360],["2012-06-13",15996.37,16481.11,15996.37,16481.11,70],["2012-06-14",16481.11,16481.11,16481.11,16481.11,0],["2012-06-15",16481.11,16481.11,16481.11,16481.11,0],["2012-06-18",16481.11,16481.11,16481.11,16481.11,30],["2012-06-19",15705.52,16432.63,15705.52,16432.63,20010],["2012-06-20",16432.63,16432.63,16432.63,16432.63,0],["2012-06-21",15657.05,16384.16,15657.05,16384.16,260],["2012-06-22",16384.16,16384.16,16384.16,16384.16,0],["2012-06-25",16384.16,16384.16,16384.16,16384.16,0],["2012-06-26",15608.58,16141.79,15608.58,16141.79,25500],["2012-06-27",15366.21,15996.37,15366.21,15996.37,1030],["2012-06-28",15996.37,15996.37,15996.37,15996.37,0],["2012-06-29",15996.37,15996.37,15754.0,15996.37,7270],["2012-07-02",15996.37,15996.37,15850.95,15996.37,11600],["2012-07-03",15996.37,16481.11,15996.37,16481.11,11830],["2012-07-04",16481.11,16481.11,16481.11,16481.11,0],["2012-07-05",15996.37,15996.37,15996.37,15996.37,520],["2012-07-06",15996.37,16384.16,15996.37,16384.16,10070],["2012-07-09",16384.16,16384.16,16384.16,16384.16,0],["2012-07-10",16238.74,16238.74,15608.58,15608.58,1010],["2012-07-11",15511.63,15511.63,15511.63,15511.63,560],["2012-07-12",14784.52,15754.0,14784.52,15754.0,110],["2012-07-13",15026.89,15511.63,15026.89,15511.63,150],["2012-07-16",15511.63,15511.63,15511.63,15511.63,0],["2012-07-17",14736.05,14784.52,14736.05,14736.05,2470],["2012-07-18",15026.89,15026.89,15026.89,15026.89,10],["2012-07-19",15657.05,15657.05,15657.05,15657.05,10],["2012-07-20",15657.05,15657.05,14881.47,14881.47,600],["2012-07-23",14542.15,14542.15,14542.15,14542.15,750],["2012-07-24",14542.15,14542.15,14542.15,14542.15,0],["2012-07-25",15026.89,15026.89,15026.89,15026.89,10],["2012-07-26",15511.63,15511.63,15511.63,15511.63,100],["2012-07-27",15705.52,15705.52,15705.52,15705.52,20],["2012-07-30",15026.89,15026.89,15026.89,15026.89,290],["2012-07-31",14542.15,15463.16,14299.78,15463.16,130],["2012-08-01",15511.63,15996.37,15511.63,15511.63,6010],["2012-08-02",15511.63,15511.63,15366.21,15414.68,13750],["2012-08-03",15026.89,15511.63,15026.89,15511.63,4470],["2012-08-06",15560.1,15560.1,15560.1,15560.1,500],["2012-08-07",14784.52,15123.84,14784.52,15123.84,1860],["2012-08-08",15026.89,15511.63,15026.89,15511.63,510],["2012-08-09",15511.63,15511.63,14784.52,15463.16,70010],["2012-08-10",15463.16,15463.16,15463.16,15463.16,125000],["2012-08-13",14736.05,15705.52,14736.05,15511.63,97770],["2012-08-14",15511.63,15511.63,15463.16,15463.16,293260],["2012-08-15",15463.16,15463.16,14736.05,14736.05,1070],["2012-08-16",15463.16,15463.16,15463.16,15463.16,20],["2012-08-17",15511.63,15511.63,15511.63,15511.63,1000],["2012-08-20",14833.0,15269.26,14736.05,15269.26,3250],["2012-08-21",14687.57,15269.26,14687.57,15269.26,90],["2012-08-22",14687.57,15269.26,14542.15,15269.26,900],["2012-08-23",14542.15,14542.15,14542.15,14542.15,10],["2012-08-24",15026.89,15026.89,15026.89,15026.89,10],["2012-08-27",15026.89,15754.0,14978.42,15511.63,39490],["2012-08-28",15511.63,15754.0,15511.63,15511.63,12030],["2012-08-29",15511.63,15754.0,15511.63,15511.63,24560],["2012-08-30",15754.0,15754.0,15754.0,15754.0,25500],["2012-08-31",15754.0,15754.0,15754.0,15754.0,6020],["2012-09-04",15996.37,15996.37,15754.0,15754.0,15010],["2012-09-05",15754.0,15754.0,15754.0,15754.0,500],["2012-09-06",15754.0,15754.0,15754.0,15754.0,500],["2012-09-07",15754.0,15754.0,15705.52,15754.0,140100],["2012-09-10",15511.63,15754.0,15511.63,15511.63,11000],["2012-09-11",14736.05,15754.0,14736.05,15754.0,50420],["2012-09-12",15754.0,15754.0,15026.89,15754.0,20],["2012-09-13",15026.89,15754.0,15026.89,15754.0,560],["2012-09-14",15754.0,15754.0,15754.0,15754.0,0],["2012-09-17",16529.58,16529.58,16529.58,16529.58,10],["2012-09-18",16979.02,16979.02,16979.02,16979.02,10],["2012-09-19",16979.02,16979.02,16979.02,16979.02,0],["2012-09-20",16929.09,16929.09,16929.09,16929.09,100],["2012-09-21",16929.09,16929.09,16929.09,16929.09,0],["2012-09-24",16929.09,16929.09,16929.09,16929.09,0],["2012-09-25",17678.16,17678.16,16130.07,16929.09,530],["2012-09-26",16130.07,16729.33,16130.07,16729.33,140],["2012-09-27",15930.32,16579.52,15930.32,16579.52,20],["2012-09-28",16579.52,16579.52,16579.52,16579.52,0],["2012-10-01",16579.52,16579.52,16579.52,16579.52,0],["2012-10-02",15780.51,16479.64,15780.51,16479.64,1960],["2012-10-03",16629.46,16629.46,16629.46,16629.46,10],["2012-10-04",16629.46,16729.33,16629.46,16729.33,600],["2012-10-05",16729.33,16729.33,16729.33,16729.33,0],["2012-10-08",16729.33,16729.33,16729.33,16729.33,0],["2012-10-09",16729.33,16729.33,16729.33,16729.33,0],["2012-10-10",16729.33,16729.33,16729.33,16729.33,0],["2012-10-11",16729.33,16729.33,16729.33,16729.33,0],["2012-10-12",16729.33,16729.33,15930.32,15930.32,1460],["2012-10-15",15181.25,16479.64,15181.25,16479.64,1630],["2012-10-16",16479.64,16479.64,16479.64,16479.64,0],["2012-10-17",15980.26,15980.26,15980.26,15980.26,740],["2012-10-18",15980.26,15980.26,15480.88,15480.88,520],["2012-10-19",16229.95,16229.95,16229.95,16229.95,10],["2012-10-22",15980.26,16479.64,15430.94,15430.94,1760],["2012-10-23",16180.01,16180.01,16180.01,16180.01,10],["2012-10-24",16180.01,16180.01,15381.0,15381.0,490],["2012-10-25",15181.25,16130.07,14631.92,14631.92,1390],["2012-10-26",14232.42,14232.42,13932.79,13932.79,1120],["2012-10-29",13483.34,14581.99,13283.59,14581.99,377712],["2012-10-30",15231.18,15231.18,13882.85,15231.18,350],["2012-10-31",15430.94,15430.94,15430.94,15430.94,100],["2012-11-01",15430.94,15430.94,15430.94,15430.94,0],["2012-11-02",15430.94,15430.94,15430.94,15430.94,0],["2012-11-05",15430.94,15430.94,15430.94,15430.94,0],["2012-11-06",15430.94,15430.94,15430.94,15430.94,0],["2012-11-07",15430.94,15430.94,15430.94,15430.94,0],["2012-11-08",15430.94,15430.94,15430.94,15430.94,0],["2012-11-09",14681.86,15430.94,14681.86,14681.86,920],["2012-11-12",13982.73,15331.06,13982.73,15331.06,810],["2012-11-13",15331.06,15331.06,15331.06,15331.06,0],["2012-11-14",14931.55,14931.55,14931.55,14931.55,10],["2012-11-15",14232.42,14681.86,14232.42,14681.86,120],["2012-11-16",13982.73,13982.73,13982.73,13982.73,110],["2012-11-19",14681.86,14681.86,14631.92,14631.92,40],["2012-11-20",13932.79,14681.86,13932.79,14681.86,300],["2012-11-21",15231.18,15231.18,15231.18,15231.18,10],["2012-11-22",15231.18,15231.18,15231.18,15231.18,0],["2012-11-23",14482.11,14482.11,14482.11,14482.11,120],["2012-11-26",14482.11,14931.55,14082.6,14432.17,1340],["2012-11-27",13733.03,13733.03,13733.03,13733.03,20],["2012-11-28",13982.73,13982.73,13083.84,13982.73,550],["2012-11-29",13932.79,14482.11,13932.79,14482.11,2200],["2012-11-30",14482.11,14482.11,14482.11,14482.11,0],["2012-12-03",14482.11,14482.11,14482.11,14482.11,0],["2012-12-04",14482.11,15181.25,13782.97,14482.11,1490],["2012-12-05",15181.25,15181.25,13782.97,13782.97,1230],["2012-12-06",14432.17,14432.17,14432.17,14432.17,20],["2012-12-07",15081.37,15081.37,13733.03,13733.03,250],["2012-12-10",13733.03,14332.29,13083.84,13083.84,1270],["2012-12-11",13633.16,13733.03,13083.84,13083.84,1020],["2012-12-12",13733.03,13733.03,13733.03,13733.03,306580],["2012-12-13",14182.48,14182.48,14182.48,14182.48,10],["2012-12-14",13533.28,14432.17,13483.34,13483.34,3190],["2012-12-17",14082.6,14132.54,14082.6,14132.54,306600],["2012-12-18",14731.8,14731.8,14731.8,14731.8,20],["2012-12-19",15331.06,15331.06,14881.62,15231.18,1140],["2012-12-20",15480.88,15880.38,15480.88,15730.57,3940],["2012-12-21",16329.83,16329.83,16329.83,16329.83,10],["2012-12-24",16379.77,16379.77,16379.77,16379.77,1070],["2012-12-25",15580.75,15980.26,15580.75,15980.26,3360],["2012-12-26",16379.77,16379.77,16379.77,16379.77,10],["2012-12-27",15580.75,16379.77,15580.75,16379.77,10070],["2012-12-28",16479.64,16479.64,16479.64,16479.64,6500],["2013-01-02",16479.64,17178.78,15680.63,15680.63,110],["2013-01-03",16429.7,16429.7,16429.7,16429.7,10],["2013-01-04",16479.64,16479.64,16479.64,16479.64,280],["2013-01-07",16479.64,16479.64,16479.64,16479.64,0],["2013-01-08",15680.63,17228.72,15680.63,16479.64,31380],["2013-01-09",16479.64,16479.64,16479.64,16479.64,3110],["2013-01-10",16479.64,16479.64,16479.64,16479.64,1010],["2013-01-11",16479.64,16479.64,16479.64,16479.64,0],["2013-01-14",17228.72,17228.72,15830.44,16479.64,30],["2013-01-15",16479.64,16479.64,16479.64,16479.64,0],["2013-01-16",16979.02,16979.02,15480.88,15480.88,11040],["2013-01-17",16429.7,16479.64,14482.11,16429.7,100],["2013-01-18",16979.02,16979.02,16979.02,16979.02,900],["2013-01-21",17977.79,17977.79,16979.02,16979.02,70],["2013-01-22",16879.15,16979.02,16879.15,16979.02,800],["2013-01-23",16979.02,16979.02,16979.02,16979.02,0],["2013-01-24",18127.61,18127.61,15980.26,16979.02,40],["2013-01-25",16729.33,16979.02,16729.33,16979.02,2000],["2013-01-28",17927.85,17927.85,16979.02,16979.02,20],["2013-01-29",16479.64,16479.64,16479.64,16479.64,10],["2013-01-30",15331.06,17578.28,15331.06,17578.28,2310],["2013-01-31",17578.28,17578.28,17578.28,17578.28,0],["2013-02-01",17578.28,17578.28,17578.28,17578.28,0],["2013-02-04",17628.22,18726.87,17628.22,18726.87,30],["2013-02-05",18726.87,18726.87,18726.87,18726.87,0],["2013-02-06",18726.87,18726.87,18726.87,18726.87,0],["2013-02-07",18726.87,18726.87,18726.87,18726.87,0],["2013-02-08",18726.87,18726.87,18726.87,18726.87,0],["2013-02-18",18477.17,20025.26,17428.47,17428.47,8750],["2013-02-19",18577.05,18577.05,16279.89,16279.89,110],["2013-02-20",17328.59,17328.59,15480.88,15480.88,2010],["2013-02-21",15480.88,16479.64,15480.88,16479.64,2020],["2013-02-22",17628.22,17628.22,17628.22,17628.22,10],["2013-02-25",18676.93,18676.93,16979.02,17977.79,100],["2013-02-26",18926.62,18926.62,16979.02,16979.02,560],["2013-02-27",18027.73,18027.73,18027.73,18027.73,222840],["2013-02-28",19026.5,19026.5,19026.5,19026.5,10],["2013-03-01",20225.01,20225.01,20225.01,20225.01,730],["2013-03-04",20924.15,20924.15,20924.15,20924.15,723220],["2013-03-05",20924.15,20924.15,20924.15,20924.15,0],["2013-03-06",20924.15,20924.15,19475.94,19475.94,20120],["2013-03-07",19226.25,19226.25,19226.25,19226.25,10],["2013-03-08",17977.79,18976.56,17977.79,18976.56,30],["2013-03-11",17678.16,17678.16,17678.16,17678.16,10],["2013-03-12",16629.46,16629.46,16629.46,16629.46,1120],["2013-03-13",16629.46,16629.46,16629.46,16629.46,0],["2013-03-14",17728.1,17728.1,16979.02,16979.02,30],["2013-03-15",16030.2,18127.61,16030.2,18127.61,20],["2013-03-18",19326.13,19376.06,19326.13,19376.06,370],["2013-03-19",19376.06,19376.06,18577.05,19376.06,20140],["2013-03-20",19675.69,19725.63,19475.94,19475.94,130],["2013-03-21",19475.94,19475.94,19475.94,19475.94,0],["2013-03-22",18477.17,18477.17,18277.42,18277.42,110],["2013-03-25",18227.48,18227.48,17028.96,17028.96,770],["2013-03-26",16779.27,18177.54,16529.58,16979.02,20580],["2013-03-27",16579.52,17827.98,16579.52,16729.33,1470],["2013-03-28",16279.89,17728.1,16279.89,17728.1,150],["2013-03-29",18626.99,18626.99,16979.02,18626.99,2460],["2013-04-01",17528.35,17528.35,17328.59,17478.41,12230],["2013-04-02",18177.54,18177.54,16979.02,16979.02,1180],["2013-04-03",17478.41,17977.79,17478.41,17977.79,20040],["2013-04-04",17478.41,17628.22,16979.02,17628.22,260],["2013-04-05",17977.79,17977.79,17977.79,17977.79,10],["2013-04-08",17977.79,17977.79,17977.79,17977.79,0],["2013-04-09",17478.41,17478.41,17478.41,17478.41,40],["2013-04-10",17728.1,17927.85,17728.1,17877.91,12910],["2013-04-11",17827.98,17827.98,17827.98,17827.98,50],["2013-04-12",18976.56,18976.56,17478.41,17977.79,1820],["2013-04-15",18477.17,18477.17,17977.79,17977.79,1300],["2013-04-16",17827.98,19226.25,17827.98,17977.79,7190],["2013-04-17",17977.79,17977.79,16779.27,17977.79,930],["2013-04-18",18427.24,18427.24,18427.24,18427.24,10],["2013-04-22",18876.68,18876.68,18876.68,18876.68,20],["2013-04-23",17578.28,17578.28,17578.28,17578.28,10],["2013-04-24",18427.24,18427.24,17478.41,17728.1,150],["2013-04-25",18876.68,18926.62,18876.68,18926.62,50],["2013-04-26",17678.16,19625.76,17678.16,18477.17,23530],["2013-05-02",19126.37,19126.37,17478.41,18926.62,170],["2013-05-03",18926.62,18926.62,18926.62,18926.62,0],["2013-05-06",17628.22,18976.56,17628.22,18976.56,19840],["2013-05-07",18976.56,18976.56,18976.56,18976.56,12520],["2013-05-08",18976.56,18976.56,18976.56,18976.56,200],["2013-05-09",18926.62,19126.37,18926.62,18976.56,20950],["2013-05-10",18926.62,19475.94,18926.62,18976.56,10060],["2013-05-13",18976.56,19176.31,18976.56,19176.31,5730],["2013-05-14",19226.25,19226.25,19076.43,19076.43,3590],["2013-05-15",19975.32,19975.32,19975.32,19975.32,20],["2013-05-16",19975.32,19975.32,19975.32,19975.32,0],["2013-05-17",19975.32,19975.32,19975.32,19975.32,0],["2013-05-20",19076.43,19126.37,18976.56,18976.56,2310],["2013-05-21",18976.56,19475.94,18976.56,19475.94,3010],["2013-05-22",18976.56,19076.43,18477.17,19076.43,530],["2013-05-23",18976.56,18976.56,18976.56,18976.56,5050],["2013-05-24",18976.56,18976.56,18976.56,18976.56,760],["2013-05-27",18976.56,18976.56,18976.56,18976.56,4240],["2013-05-28",18976.56,18976.56,18976.56,18976.56,3000],["2013-05-29",18976.56,18976.56,18976.56,18976.56,1420],["2013-05-30",18976.56,19475.94,18976.56,19376.06,540],["2013-05-31",18976.56,18976.56,18976.56,18976.56,5920],["2013-06-03",19975.32,19975.32,18976.56,18976.56,18010],["2013-06-04",19026.5,19975.32,19026.5,19975.32,52180],["2013-06-05",19475.94,19925.38,19475.94,19925.38,2720],["2013-06-06",19475.94,20474.71,19475.94,20474.71,9690],["2013-06-07",20474.71,20474.71,19975.32,20474.71,1320],["2013-06-10",20474.71,20474.71,20474.71,20474.71,3600],["2013-06-11",19076.43,20474.71,19076.43,19975.32,2290],["2013-06-12",20474.71,20974.09,20474.71,20974.09,1910],["2013-06-13",20474.71,20974.09,20474.71,20974.09,8740],["2013-06-14",20974.09,20974.09,20974.09,20974.09,2300],["2013-06-17",20974.09,20974.09,20974.09,20974.09,0],["2013-06-18",19975.32,20974.09,19975.32,20974.09,2260],["2013-06-19",20974.09,21473.47,20474.71,20974.09,9620],["2013-06-20",22422.3,22422.3,21473.47,22422.3,110],["2013-06-21",20974.09,22422.3,20974.09,22422.3,310],["2013-06-24",23970.39,23970.39,20874.21,23720.7,150],["2013-06-25",22472.24,23970.39,22072.73,23471.0,430],["2013-06-26",21872.98,23321.19,21872.98,22472.24,240],["2013-06-27",20924.15,22322.42,20924.15,20974.09,190],["2013-06-28",21872.98,21872.98,19525.88,21473.47,350],["2013-07-01",22472.24,22472.24,19975.32,21473.47,1530],["2013-07-02",21473.47,22472.24,21473.47,22472.24,20],["2013-07-03",22472.24,22472.24,20924.15,20924.15,2840],["2013-07-04",21473.47,21473.47,21473.47,21473.47,10],["2013-07-05",19975.32,21473.47,19975.32,21473.47,1270],["2013-07-08",21473.47,21473.47,21473.47,21473.47,0],["2013-07-09",21473.47,21473.47,21473.47,21473.47,0],["2013-07-10",19975.32,21473.47,19975.32,21473.47,1360],["2013-07-11",21473.47,21473.47,21473.47,21473.47,0],["2013-07-12",22971.62,22971.62,19975.32,20474.71,1740],["2013-07-15",21872.98,21872.98,21872.98,21872.98,10],["2013-07-16",21872.98,21872.98,21872.98,21872.98,0],["2013-07-17",21872.98,21872.98,21872.98,21872.98,0],["2013-07-18",20474.71,20974.09,20374.83,20974.09,4910],["2013-07-19",22422.3,22422.3,19975.32,19975.32,310],["2013-07-22",20474.71,20474.71,18826.74,20474.71,360],["2013-07-23",21423.53,21823.04,19475.94,21823.04,330],["2013-07-24",20324.89,21423.53,20324.89,21423.53,110],["2013-07-25",19975.32,19975.32,19975.32,19975.32,900],["2013-07-26",21373.6,21373.6,20474.71,20474.71,2010],["2013-07-29",20924.15,20924.15,20924.15,20924.15,10],["2013-07-30",21922.92,21922.92,21922.92,21922.92,10],["2013-07-31",21922.92,21922.92,21922.92,21922.92,0],["2013-08-01",20424.77,20424.77,20424.77,20424.77,200],["2013-08-02",21723.16,21723.16,20974.09,20974.09,5010],["2013-08-05",19525.88,22422.3,19525.88,19525.88,4800],["2013-08-06",20474.71,20874.21,18976.56,18976.56,2630],["2013-08-07",20274.95,20274.95,20274.95,20274.95,10],["2013-08-08",19975.32,20225.01,19975.32,19975.32,1510],["2013-08-09",21373.6,21373.6,21123.9,21323.66,2010],["2013-08-12",20974.09,21623.29,19975.32,21223.78,12820],["2013-08-13",21173.84,21573.35,21173.84,21573.35,540],["2013-08-14",23071.5,23071.5,20225.01,21473.47,1020],["2013-08-15",20324.89,20974.09,20324.89,20324.89,1940],["2013-08-16",21723.16,21723.16,21723.16,21723.16,210],["2013-08-19",20324.89,20474.71,20324.89,20474.71,2600],["2013-08-20",19975.32,19975.32,19975.32,19975.32,100],["2013-08-21",19975.32,21373.6,19975.32,21373.6,90],["2013-08-22",20474.71,20724.4,20474.71,20724.4,1050],["2013-08-23",22122.67,22122.67,22122.67,22122.67,10],["2013-08-26",23371.13,23371.13,20574.58,20624.52,730],["2013-08-27",19975.32,20624.52,19276.19,20624.52,3090],["2013-08-28",20474.71,20474.71,19226.25,20474.71,5850],["2013-08-29",20974.09,20974.09,20974.09,20974.09,10],["2013-08-30",22072.73,22072.73,21972.86,21972.86,20],["2013-09-03",21972.86,21972.86,21972.86,21972.86,0],["2013-09-04",23471.0,23471.0,20574.58,22921.68,110],["2013-09-05",24469.77,24469.77,21323.66,22921.68,440],["2013-09-06",22921.68,22921.68,21972.86,21972.86,10],["2013-09-09",23471.0,23471.0,21972.86,21972.86,20],["2013-09-10",23421.07,23421.07,21723.16,21723.16,20],["2013-09-11",21623.29,21623.29,20474.71,20474.71,40],["2013-09-12",19276.19,21723.16,19226.25,21723.16,2510],["2013-09-13",22234.3,22234.3,20240.88,22080.96,30],["2013-09-16",22489.86,22489.86,22080.96,22080.96,220],["2013-09-17",23409.9,23409.9,23409.9,23409.9,10],["2013-09-18",23409.9,23409.9,23409.9,23409.9,0],["2013-09-19",21774.28,23409.9,21774.28,23409.9,7330],["2013-09-20",23307.68,23409.9,23307.68,23409.9,100],["2013-09-23",23001.0,25045.53,21774.28,23358.79,100],["2013-09-24",21774.28,23358.79,21774.28,23358.79,50],["2013-09-25",21774.28,23307.68,21774.28,21825.39,580],["2013-09-26",22745.43,22745.43,22745.43,22745.43,10],["2013-09-27",21212.03,21212.03,21160.92,21160.92,1640],["2013-09-30",22489.86,22489.86,21160.92,21160.92,2520],["2013-10-01",21876.5,22489.86,20700.9,21978.73,7010],["2013-10-02",20445.33,22489.86,20445.33,20700.9,1590],["2013-10-03",20445.33,21927.62,19729.74,19729.74,5490],["2013-10-04",21109.8,21109.8,18809.7,21109.8,2730],["2013-10-07",20700.9,20905.35,20445.33,20905.35,1110],["2013-10-08",21212.03,21212.03,21212.03,21212.03,6500],["2013-10-09",20445.33,21774.28,19780.86,21774.28,14040],["2013-10-10",21212.03,21825.39,21212.03,21416.48,13230],["2013-10-11",21212.03,21212.03,21212.03,21212.03,1530],["2013-10-14",20956.46,21978.73,20956.46,21314.26,9800],["2013-10-15",21876.5,21876.5,20445.33,20445.33,5310],["2013-10-16",20496.44,21620.94,20496.44,21620.94,5810],["2013-10-17",21927.62,21978.73,21927.62,21978.73,40],["2013-10-18",22489.86,22489.86,21212.03,21212.03,26240],["2013-10-21",22489.86,22489.86,21212.03,21212.03,2610],["2013-10-22",21416.48,21978.73,21212.03,21978.73,1560],["2013-10-23",21314.26,21314.26,21314.26,21314.26,10],["2013-10-24",22029.84,22029.84,21212.03,21416.48,2640],["2013-10-25",21212.03,21212.03,21212.03,21212.03,100],["2013-10-28",21058.69,21825.39,21058.69,21212.03,3700],["2013-10-29",21927.62,21927.62,21212.03,21876.5,820],["2013-10-30",20700.9,20700.9,20700.9,20700.9,10],["2013-10-31",21876.5,21876.5,20956.46,20956.46,2410],["2013-11-01",20956.46,21927.62,20803.12,20803.12,2260],["2013-11-04",22234.3,22234.3,20803.12,21927.62,560],["2013-11-05",21007.58,21978.73,21007.58,21569.82,1360],["2013-11-06",21876.5,21876.5,21467.6,21774.28,70],["2013-11-07",20956.46,21978.73,20956.46,21927.62,16030],["2013-11-08",21927.62,23461.02,21927.62,21978.73,6130],["2013-11-11",21467.6,22234.3,21467.6,21467.6,340],["2013-11-12",21467.6,22234.3,21467.6,21467.6,740],["2013-11-13",21876.5,22336.52,21876.5,22336.52,13840],["2013-11-14",20956.46,22336.52,20956.46,22336.52,540],["2013-11-15",23461.02,23767.7,23461.02,23767.7,40],["2013-11-18",24432.17,25403.32,22489.86,22489.86,60],["2013-11-19",23512.13,24023.26,21518.71,21620.94,120],["2013-11-20",23001.0,23001.0,21263.14,21620.94,3070],["2013-11-21",22898.77,22898.77,21467.6,22745.43,30],["2013-11-22",21518.71,22489.86,21518.71,21620.94,30],["2013-11-25",22387.64,22489.86,21518.71,21518.71,1940],["2013-11-26",21518.71,22387.64,21518.71,21978.73,450],["2013-11-27",21978.73,22489.86,21978.73,21978.73,2140],["2013-11-28",22489.86,22489.86,21978.73,22234.3,710],["2013-11-29",22643.2,22643.2,21723.16,22438.75,2830],["2013-12-02",22898.77,22898.77,21467.6,22489.86,1060],["2013-12-03",21774.28,22336.52,21774.28,21927.62,1870],["2013-12-04",22438.75,22438.75,22234.3,22234.3,30],["2013-12-05",22234.3,22234.3,22234.3,22234.3,0],["2013-12-06",21876.5,21978.73,21876.5,21876.5,640],["2013-12-09",21723.16,22183.18,21723.16,21876.5,450],["2013-12-10",21927.62,22183.18,21876.5,21876.5,2000],["2013-12-11",22949.88,22949.88,21876.5,21876.5,20],["2013-12-12",21876.5,21876.5,21876.5,21876.5,0],["2013-12-13",22234.3,22234.3,21212.03,21212.03,1040],["2013-12-16",21212.03,22489.86,21212.03,22438.75,1760],["2013-12-17",22438.75,22438.75,22438.75,22438.75,0],["2013-12-18",22080.96,23461.02,21467.6,22387.64,800],["2013-12-19",21876.5,22438.75,21876.5,21876.5,320],["2013-12-20",22489.86,22489.86,21774.28,22438.75,600],["2013-12-23",21723.16,23409.9,21723.16,23001.0,50070],["2013-12-24",21978.73,22949.88,21978.73,22949.88,40],["2013-12-25",22745.43,22898.77,21825.39,21825.39,2160],["2013-12-26",22976.85,23343.22,20307.56,20307.56,130],["2013-12-27",21720.71,21720.71,21720.71,21720.71,10],["2013-12-30",23238.55,23238.55,23029.19,23029.19,30],["2013-12-31",24599.36,24599.36,23029.19,24075.97,290],["2014-01-02",24075.97,25698.48,22767.49,25122.75,870],["2014-01-03",26692.92,26692.92,23395.56,24337.67,140],["2014-01-06",26012.52,26012.52,22767.49,24494.68,30],["2014-01-07",23081.53,25122.75,22819.83,22819.83,2120],["2014-01-08",24390.0,24390.0,24075.97,24075.97,70],["2014-01-09",24075.97,24075.97,24075.97,24075.97,20],["2014-01-10",23081.53,25646.14,22401.12,23500.24,130],["2014-01-13",25122.75,25122.75,22505.8,22505.8,490],["2014-01-14",24075.97,24075.97,23918.95,23918.95,30],["2014-01-15",25541.46,25541.46,24599.36,24599.36,150],["2014-01-16",23029.19,24285.33,23029.19,24285.33,700],["2014-01-17",22610.48,25646.14,22610.48,25122.75,400],["2014-01-20",25175.09,25175.09,23552.58,23552.58,910],["2014-01-21",22558.14,23552.58,22505.8,23029.19,1130],["2014-01-22",24547.02,24547.02,22401.12,23552.58,40],["2014-01-23",23552.58,23552.58,23552.58,23552.58,0],["2014-01-24",23552.58,23552.58,23552.58,23552.58,0],["2014-01-27",25070.41,25070.41,23552.58,23552.58,510],["2014-02-06",23029.19,23500.24,23029.19,23500.24,1130],["2014-02-07",23552.58,23552.58,23500.24,23500.24,6310],["2014-02-10",23500.24,25070.41,22505.8,23552.58,1880],["2014-02-11",22505.8,23552.58,22505.8,23552.58,310],["2014-02-12",23657.26,25122.75,23657.26,25122.75,100],["2014-02-13",26431.23,26431.23,23552.58,23552.58,2260],["2014-02-14",25122.75,25122.75,23290.88,24075.97,2360],["2014-02-17",24075.97,24075.97,24075.97,24075.97,0],["2014-02-18",23290.88,25436.79,23290.88,25384.45,1560],["2014-02-19",25384.45,25384.45,24494.68,25384.45,1460],["2014-02-20",25384.45,25384.45,25384.45,25384.45,0],["2014-02-21",25384.45,25384.45,24075.97,25122.75,2010],["2014-02-24",25384.45,26169.53,25384.45,26169.53,100],["2014-02-25",26169.53,26169.53,24390.0,24390.0,400],["2014-02-26",25070.41,25070.41,24599.36,24861.06,1020],["2014-02-27",23552.58,23552.58,23133.87,23552.58,6330],["2014-02-28",22505.8,22505.8,22505.8,22505.8,4300],["2014-03-03",24075.97,24075.97,22087.09,24075.97,6400],["2014-03-04",22505.8,25646.14,22401.12,25646.14,1470],["2014-03-05",24075.97,24599.36,24075.97,24599.36,1430],["2014-03-06",24075.97,25070.41,24075.97,25070.41,31930],["2014-03-07",24075.97,24075.97,24075.97,24075.97,4010],["2014-03-10",24075.97,24599.36,24075.97,24337.67,2020],["2014-03-11",25070.41,25070.41,24075.97,24075.97,1820],["2014-03-12",23814.28,24599.36,23029.19,24599.36,2840],["2014-03-13",24599.36,24599.36,24599.36,24599.36,0],["2014-03-14",23290.88,24075.97,23290.88,24075.97,3590],["2014-03-17",23552.58,23918.95,23552.58,23918.95,160],["2014-03-18",23552.58,23761.94,23029.19,23761.94,3130],["2014-03-19",23814.28,23918.95,23552.58,23552.58,2500],["2014-03-20",24599.36,24599.36,23552.58,23552.58,3060],["2014-03-21",23552.58,24599.36,23552.58,23552.58,1050],["2014-03-24",24075.97,24075.97,22453.46,22453.46,440],["2014-03-25",23081.53,23814.28,23081.53,23761.94,2170],["2014-03-26",23552.58,24337.67,22505.8,24337.67,5810],["2014-03-27",26012.52,26012.52,23029.19,23029.19,14380],["2014-03-28",24599.36,24599.36,24599.36,24599.36,110],["2014-03-31",23081.53,25646.14,23081.53,24599.36,200],["2014-04-01",23552.58,25646.14,23029.19,23029.19,2220],["2014-04-02",23029.19,24599.36,21459.02,21459.02,2540],["2014-04-03",22924.51,22924.51,21982.41,21982.41,5660],["2014-04-04",21982.41,21982.41,21982.41,21982.41,3000],["2014-04-07",23500.24,23500.24,21720.71,23500.24,50],["2014-04-08",23500.24,23500.24,23029.19,23029.19,1300],["2014-04-10",23029.19,23029.19,23029.19,23029.19,3010],["2014-04-11",23918.95,24599.36,23029.19,23029.19,1240],["2014-04-14",24599.36,24599.36,24285.33,24547.02,11130],["2014-04-15",24547.02,24547.02,24547.02,24547.02,0],["2014-04-16",26169.53,26169.53,23029.19,25541.46,530],["2014-04-17",25541.46,25541.46,25541.46,25541.46,0],["2014-04-18",25541.46,25541.46,25541.46,25541.46,0],["2014-04-21",25541.46,25541.46,25541.46,25541.46,0],["2014-04-22",23814.28,25122.75,23761.94,25122.75,230],["2014-04-23",25122.75,25122.75,25122.75,25122.75,0],["2014-04-24",25122.75,25122.75,25122.75,25122.75,0],["2014-04-25",25122.75,25122.75,25122.75,25122.75,0],["2014-04-28",26692.92,26692.92,25122.75,26169.53,560],["2014-04-29",26169.53,26169.53,26169.53,26169.53,500],["2014-05-05",26169.53,26169.53,24599.36,24861.06,3520],["2014-05-06",24861.06,26117.19,24861.06,26117.19,14640],["2014-05-07",25122.75,25907.84,24808.72,25907.84,2560],["2014-05-08",25070.41,25907.84,24337.67,24337.67,9310],["2014-05-09",24337.67,25646.14,22767.49,25646.14,2480],["2014-05-12",27216.31,27216.31,27216.31,27216.31,10],["2014-05-13",25384.45,26431.23,25332.11,26431.23,4020],["2014-05-14",25122.75,28263.1,25122.75,28263.1,4030],["2014-05-15",26692.92,28786.49,26692.92,28263.1,8180],["2014-05-16",26954.62,28786.49,26954.62,28786.49,14860],["2014-05-19",28786.49,29309.88,28786.49,29309.88,1260],["2014-05-20",27739.71,29571.57,27739.71,29571.57,8450],["2014-05-21",30356.66,31403.44,30094.96,31403.44,13010],["2014-05-22",30356.66,30356.66,30356.66,30356.66,1742167],["2014-05-23",29833.27,32450.22,29048.18,31403.44,2150],["2014-05-26",29309.88,29309.88,29309.88,29309.88,50],["2014-05-27",29309.88,29309.88,29309.88,29309.88,730540],["2014-05-28",27739.71,29571.57,27478.01,27478.01,430],["2014-05-29",29309.88,29309.88,25593.8,26431.23,5060],["2014-05-30",28263.1,28263.1,28263.1,28263.1,100],["2014-06-02",30094.96,30094.96,30094.96,30094.96,8010],["2014-06-03",32188.53,32188.53,28001.4,28001.4,27500],["2014-06-04",29833.27,29833.27,27216.31,27216.31,910],["2014-06-05",27216.31,29048.18,27216.31,29048.18,1350],["2014-06-06",29048.18,30880.05,29048.18,30880.05,11200],["2014-06-09",31403.44,31926.83,29833.27,31403.44,216300],["2014-06-10",31403.44,31926.83,30880.05,31665.14,13540],["2014-06-11",31665.14,32188.53,31403.44,31403.44,21130],["2014-06-12",30880.05,31926.83,30356.66,31926.83,2420],["2014-06-13",30618.35,31926.83,30618.35,31926.83,312340],["2014-06-16",34020.39,34020.39,29833.27,29833.27,1340],["2014-06-17",31665.14,31665.14,28786.49,28786.49,510110],["2014-06-18",30618.35,30618.35,30618.35,30618.35,60],["2014-06-19",32188.53,32188.53,28524.79,31141.74,926410],["2014-06-20",31926.83,31926.83,31665.14,31665.14,926830],["2014-06-23",31665.14,31665.14,29571.57,31403.44,4140],["2014-06-24",31403.44,31403.44,31403.44,31403.44,0],["2014-06-25",31403.44,31403.44,30880.05,31403.44,5090],["2014-06-26",32450.22,32450.22,30880.05,30880.05,290],["2014-06-27",32450.22,32973.61,28786.49,31926.83,1390],["2014-06-30",31926.83,31926.83,31926.83,31926.83,110],["2014-07-01",34020.39,34020.39,31141.74,31141.74,130],["2014-07-02",30356.66,31141.74,30356.66,31141.74,5040],["2014-07-03",29833.27,31926.83,29833.27,31141.74,290],["2014-07-04",30356.66,31665.14,30356.66,31403.44,1050],["2014-07-07",31403.44,31403.44,31403.44,31403.44,0],["2014-07-08",31403.44,33497.0,31403.44,31403.44,140],["2014-07-09",31403.44,31403.44,31403.44,31403.44,0],["2014-07-10",30618.35,30618.35,30356.66,30618.35,2060],["2014-07-11",30356.66,31403.44,30356.66,31403.44,150],["2014-07-14",31403.44,31403.44,30880.05,30880.05,210],["2014-07-15",31403.44,32973.61,31403.44,32973.61,190],["2014-07-16",32973.61,32973.61,32973.61,32973.61,0],["2014-07-17",32973.61,32973.61,32973.61,32973.61,0],["2014-07-18",30880.05,34543.78,30880.05,30880.05,12950],["2014-07-21",31403.44,31403.44,30356.66,30356.66,20],["2014-07-22",32188.53,32188.53,28263.1,31403.44,640],["2014-07-23",33000.22,33000.22,31935.7,31935.7,70],["2014-07-24",30072.79,30072.79,30072.79,30072.79,50],["2014-07-25",31669.57,31935.7,31669.57,31935.7,20],["2014-07-28",32201.83,32201.83,31935.7,31935.7,460],["2014-07-29",31935.7,31935.7,31935.7,31935.7,0],["2014-07-30",31935.7,31935.7,31935.7,31935.7,0],["2014-07-31",31935.7,31935.7,31935.7,31935.7,0],["2014-08-01",33798.62,33798.62,32201.83,32201.83,410],["2014-08-04",33266.36,33532.49,31669.57,31669.57,40],["2014-08-05",29540.52,31935.7,29540.52,31935.7,2160],["2014-08-06",33798.62,33798.62,33798.62,33798.62,10],["2014-08-07",33798.62,33798.62,33798.62,33798.62,0],["2014-08-08",31669.57,31669.57,31669.57,31669.57,540],["2014-08-11",31669.57,31669.57,31137.31,31137.31,20],["2014-08-12",31137.31,31669.57,31137.31,31403.44,1340],["2014-08-13",31403.44,31669.57,31403.44,31669.57,2010],["2014-08-14",31669.57,31669.57,31403.44,31669.57,2580],["2014-08-15",30871.18,31669.57,30072.79,31669.57,1310],["2014-08-18",29806.65,31669.57,29806.65,31669.57,1890],["2014-08-19",31403.44,31403.44,31403.44,31403.44,20],["2014-08-20",31669.57,31669.57,31403.44,31403.44,50],["2014-08-21",31669.57,31669.57,29540.52,29540.52,50],["2014-08-22",31403.44,31403.44,30871.18,30871.18,30],["2014-08-25",31669.57,31669.57,30871.18,30871.18,20],["2014-08-26",30338.92,30338.92,30338.92,30338.92,20],["2014-08-27",30871.18,30871.18,28476.0,30871.18,1040],["2014-08-28",31137.31,31137.31,31137.31,31137.31,10],["2014-08-29",30338.92,31137.31,29008.26,31137.31,1650],["2014-09-03",31137.31,31137.31,31137.31,31137.31,0],["2014-09-04",30072.79,31137.31,30072.79,31137.31,2410],["2014-09-05",31669.57,33266.36,29274.39,29274.39,1030],["2014-09-08",30072.79,31137.31,28742.13,29806.65,1330],["2014-09-09",31403.44,31403.44,31403.44,31403.44,10],["2014-09-10",29806.65,33266.36,29806.65,31137.31,3620],["2014-09-11",30871.18,33000.22,30871.18,31669.57,2900],["2014-09-12",31669.57,31669.57,31669.57,31669.57,40],["2014-09-15",30871.18,30871.18,30338.92,30871.18,3110],["2014-09-16",31137.31,32467.96,30338.92,30871.18,8210],["2014-09-17",31403.44,31403.44,30871.18,31403.44,2140],["2014-09-18",31403.44,31403.44,31403.44,31403.44,20],["2014-09-19",30338.92,31137.31,30338.92,31137.31,513020],["2014-09-22",31137.31,31137.31,29806.65,30871.18,20690],["2014-09-23",30871.18,30871.18,30871.18,30871.18,20],["2014-09-24",30871.18,30871.18,30871.18,30871.18,0],["2014-09-25",30605.05,30605.05,30338.92,30605.05,3330],["2014-09-26",30338.92,31137.31,30338.92,31137.31,480],["2014-09-29",30338.92,30871.18,30072.79,30871.18,30],["2014-09-30",30871.18,32734.09,30871.18,31935.7,6600],["2014-10-01",33266.36,33266.36,31935.7,31935.7,1430],["2014-10-02",31935.7,31935.7,30871.18,31935.7,3190],["2014-10-03",32467.96,32467.96,31935.7,31935.7,60],["2014-10-06",31669.57,31935.7,31669.57,31935.7,1210],["2014-10-07",31403.44,31935.7,31403.44,31935.7,210],["2014-10-08",31403.44,31935.7,31137.31,31935.7,5010],["2014-10-09",31935.7,31935.7,31935.7,31935.7,3050],["2014-10-10",33532.49,33532.49,33532.49,33532.49,10],["2014-10-13",31935.7,32201.83,31403.44,31403.44,2160],["2014-10-14",31403.44,31669.57,31403.44,31669.57,510060],["2014-10-15",31935.7,31935.7,31403.44,31935.7,3670],["2014-10-16",32201.83,32201.83,31935.7,31935.7,1650],["2014-10-17",32467.96,32467.96,32467.96,32467.96,100],["2014-10-20",31403.44,32201.83,31403.44,32201.83,170],["2014-10-21",33266.36,34064.75,31403.44,32201.83,1940],["2014-10-22",32734.09,33000.22,31403.44,31935.7,1140],["2014-10-23",31935.7,33000.22,31403.44,33000.22,400],["2014-10-24",33000.22,33000.22,31669.57,31669.57,1510],["2014-10-27",29806.65,31935.7,29806.65,31935.7,1270],["2014-10-28",32201.83,32201.83,31935.7,31935.7,110],["2014-10-29",31935.7,31935.7,30072.79,31935.7,50],["2014-10-30",31403.44,31935.7,31403.44,31935.7,4000],["2014-10-31",33000.22,33000.22,29806.65,31935.7,1100],["2014-11-03",31403.44,31935.7,31137.31,31935.7,900],["2014-11-04",31403.44,31403.44,31403.44,31403.44,920],["2014-11-05",31669.57,31935.7,31137.31,31137.31,1000],["2014-11-06",32201.83,33266.36,31137.31,31137.31,250],["2014-11-07",33000.22,33000.22,33000.22,33000.22,10],["2014-11-10",31935.7,31935.7,31669.57,31935.7,240],["2014-11-11",30871.18,31669.57,30871.18,31669.57,3220],["2014-11-12",32467.96,32467.96,32467.96,32467.96,10],["2014-11-13",31935.7,31935.7,31935.7,31935.7,40],["2014-11-14",31935.7,31935.7,31935.7,31935.7,0],["2014-11-17",31669.57,31669.57,30871.18,31403.44,1300],["2014-11-18",31669.57,31669.57,29806.65,30871.18,130],["2014-11-19",30871.18,30871.18,30871.18,30871.18,0],["2014-11-20",31403.44,31403.44,30605.05,30605.05,20],["2014-11-21",30338.92,31137.31,29806.65,30605.05,120],["2014-11-24",30605.05,30605.05,30605.05,30605.05,0],["2014-11-25",29806.65,30072.79,29806.65,29806.65,2140],["2014-11-26",29806.65,29806.65,29806.65,29806.65,0],["2014-11-27",29806.65,29806.65,29806.65,29806.65,100],["2014-11-28",30338.92,31403.44,29540.52,29806.65,430],["2014-12-01",29274.39,29274.39,28209.87,28209.87,290],["2014-12-02",28476.0,28742.13,28476.0,28742.13,250],["2014-12-03",28742.13,28742.13,26879.22,28209.87,8560],["2014-12-04",27677.61,29008.26,27677.61,29008.26,1310],["2014-12-05",29008.26,29008.26,29008.26,29008.26,0],["2014-12-08",27677.61,28742.13,27677.61,27943.74,1770],["2014-12-09",27943.74,28742.13,27677.61,28742.13,230],["2014-12-10",28209.87,29806.65,28209.87,29806.65,290],["2014-12-11",28209.87,28209.87,28209.87,28209.87,4000],["2014-12-12",28742.13,28742.13,28742.13,28742.13,10],["2014-12-15",29008.26,29008.26,29008.26,29008.26,10],["2014-12-16",28209.87,28476.0,28209.87,28476.0,110],["2014-12-17",29274.39,29806.65,26879.22,29540.52,230],["2014-12-18",27677.61,29806.65,27677.61,29274.39,4010],["2014-12-19",27677.61,27677.61,27677.61,27677.61,10],["2014-12-22",29274.39,29274.39,28209.87,28476.0,30],["2014-12-23",27677.61,28742.13,27145.35,28742.13,3140],["2014-12-24",27145.35,27145.35,27145.35,27145.35,10],["2014-12-25",29008.26,29008.26,29008.26,29008.26,10],["2014-12-26",29008.26,29008.26,27411.48,28742.13,20],["2014-12-29",29284.44,29284.44,29284.44,29284.44,20],["2014-12-30",27386.37,29284.44,27386.37,29284.44,510],["2014-12-31",29284.44,29284.44,29284.44,29284.44,0],["2015-01-05",27657.52,28742.13,27657.52,28742.13,210],["2015-01-06",29826.74,29826.74,29284.44,29284.44,12030],["2015-01-07",27657.52,27657.52,27657.52,27657.52,10],["2015-01-08",27657.52,29284.44,27657.52,29284.44,60],["2015-01-09",27657.52,27657.52,27657.52,27657.52,10],["2015-01-12",27657.52,29555.59,27657.52,29555.59,20],["2015-01-13",29555.59,29555.59,29555.59,29555.59,0],["2015-01-14",27657.52,29555.59,27657.52,29555.59,120],["2015-01-15",29013.28,29826.74,29013.28,29826.74,360],["2015-01-16",29826.74,30097.89,29826.74,30097.89,20],["2015-01-19",30097.89,30911.35,30097.89,30911.35,20],["2015-01-20",29013.28,29013.28,29013.28,29013.28,20],["2015-01-21",28199.83,28199.83,27928.67,27928.67,100],["2015-01-22",29555.59,29555.59,29284.44,29555.59,30],["2015-01-23",29555.59,29555.59,29555.59,29555.59,0],["2015-01-26",29826.74,30640.2,29826.74,30640.2,2170],["2015-01-27",29284.44,30097.89,29013.28,30097.89,1580],["2015-01-28",30097.89,30097.89,30097.89,30097.89,0],["2015-01-29",30640.2,30640.2,29284.44,30369.04,1670],["2015-01-30",30640.2,30640.2,30640.2,30640.2,10],["2015-02-02",28742.13,28742.13,28742.13,28742.13,10],["2015-02-03",30369.04,30369.04,30369.04,30369.04,10],["2015-02-04",30369.04,30369.04,30369.04,30369.04,0],["2015-02-05",29284.44,31453.65,29284.44,29826.74,3530],["2015-02-06",30911.35,30911.35,30369.04,30369.04,30],["2015-02-09",29284.44,29826.74,29284.44,29826.74,1630],["2015-02-10",29555.59,29555.59,29555.59,29555.59,650],["2015-02-11",30097.89,30097.89,30097.89,30097.89,20],["2015-02-12",30369.04,30369.04,30369.04,30369.04,10],["2015-02-13",30097.89,30097.89,30097.89,30097.89,100],["2015-02-24",30097.89,30097.89,30097.89,30097.89,0],["2015-02-25",29555.59,29555.59,29284.44,29555.59,2030],["2015-02-26",29555.59,29826.74,29555.59,29555.59,2260],["2015-02-27",29826.74,29826.74,29826.74,29826.74,10],["2015-03-02",29284.44,30369.04,29284.44,30369.04,220],["2015-03-03",31182.5,31182.5,30369.04,30369.04,60],["2015-03-04",30640.2,30640.2,30640.2,30640.2,10],["2015-03-05",29284.44,30640.2,29284.44,30640.2,230],["2015-03-06",29284.44,29284.44,29284.44,29284.44,105884],["2015-03-09",29284.44,30369.04,29284.44,30369.04,2090],["2015-03-10",30640.2,30911.35,30640.2,30911.35,130],["2015-03-11",31453.65,31453.65,31453.65,31453.65,20],["2015-03-12",31182.5,31182.5,31182.5,31182.5,100],["2015-03-13",31453.65,31995.96,31453.65,31995.96,30],["2015-03-16",31995.96,31995.96,31995.96,31995.96,0],["2015-03-17",31724.81,31724.81,30911.35,31724.81,150],["2015-03-18",29826.74,31724.81,29826.74,31453.65,50],["2015-03-19",31453.65,31453.65,31453.65,31453.65,0],["2015-03-20",31453.65,31453.65,29826.74,31182.5,270],["2015-03-23",29284.44,31453.65,29284.44,31453.65,120],["2015-03-24",29284.44,31453.65,29284.44,31453.65,140],["2015-03-25",31182.5,31453.65,31182.5,31182.5,110],["2015-03-26",29284.44,31182.5,29284.44,31182.5,50],["2015-03-27",29826.74,30911.35,29555.59,30911.35,110],["2015-03-30",31453.65,32809.41,31182.5,31182.5,480],["2015-03-31",31182.5,31182.5,31182.5,31182.5,0],["2015-04-01",31453.65,31453.65,31453.65,31453.65,10],["2015-04-02",31453.65,31453.65,29555.59,31453.65,390],["2015-04-03",33622.87,33622.87,33622.87,33622.87,10],["2015-04-06",31453.65,31453.65,31453.65,31453.65,10],["2015-04-07",29555.59,32538.26,29555.59,31453.65,140],["2015-04-08",32538.26,32538.26,32538.26,32538.26,10],["2015-04-09",31453.65,31453.65,31453.65,31453.65,1000],["2015-04-10",30097.89,30097.89,30097.89,30097.89,200],["2015-04-13",31182.5,31182.5,31182.5,31182.5,10],["2015-04-14",30097.89,31453.65,30097.89,31453.65,90],["2015-04-15",29826.74,30911.35,29555.59,30911.35,40],["2015-04-16",31453.65,31995.96,29555.59,30911.35,450],["2015-04-17",29555.59,30911.35,29555.59,30911.35,910],["2015-04-20",30640.2,30640.2,30640.2,30640.2,40],["2015-04-21",28742.13,30369.04,28742.13,30369.04,30],["2015-04-22",28742.13,28742.13,28742.13,28742.13,20],["2015-04-23",30640.2,30640.2,30640.2,30640.2,10],["2015-04-24",29013.28,30911.35,29013.28,30911.35,2784860],["2015-04-27",30911.35,30911.35,30911.35,30911.35,0],["2015-05-04",29284.44,29284.44,29013.28,29284.44,520],["2015-05-05",29284.44,29284.44,29284.44,29284.44,0],["2015-05-06",30369.04,30911.35,30369.04,30911.35,40],["2015-05-07",29013.28,29826.74,29013.28,29826.74,470],["2015-05-08",28470.98,29826.74,28470.98,29826.74,1530],["2015-05-11",28742.13,31453.65,28742.13,31453.65,5100],["2015-05-12",33622.87,33622.87,29555.59,32267.11,2784620],["2015-05-13",30097.89,30097.89,30097.89,30097.89,190],["2015-05-14",29284.44,29284.44,29284.44,29284.44,440],["2015-05-15",30640.2,31182.5,28199.83,29284.44,600],["2015-05-18",30369.04,30911.35,30369.04,30911.35,30],["2015-05-19",29555.59,30369.04,29555.59,30369.04,110],["2015-05-20",30369.04,30369.04,30369.04,30369.04,0],["2015-05-21",28742.13,28742.13,28470.98,28470.98,100],["2015-05-22",28470.98,28470.98,28470.98,28470.98,10],["2015-05-25",29826.74,29826.74,28470.98,28470.98,30],["2015-05-26",28199.83,28199.83,27928.67,28199.83,900],["2015-05-27",27115.22,28199.83,27115.22,28199.83,1420],["2015-05-28",29555.59,29555.59,27115.22,27115.22,4490],["2015-05-29",28199.83,29013.28,27657.52,29013.28,1430],["2015-06-01",27115.22,28199.83,27115.22,28199.83,210],["2015-06-02",29826.74,29826.74,29826.74,29826.74,10],["2015-06-03",29826.74,29826.74,29826.74,29826.74,40],["2015-06-04",28470.98,29284.44,28199.83,29284.44,750],["2015-06-05",29284.44,29555.59,29284.44,29555.59,130],["2015-06-08",28199.83,29555.59,28199.83,29555.59,260],["2015-06-09",29284.44,29826.74,28742.13,29826.74,1050],["2015-06-10",29555.59,29826.74,29284.44,29826.74,480],["2015-06-11",29826.74,30369.04,28199.83,29826.74,660],["2015-06-12",30369.04,30369.04,29013.28,30097.89,1510],["2015-06-15",30097.89,30097.89,30097.89,30097.89,50],["2015-06-16",29284.44,29284.44,29284.44,29284.44,500],["2015-06-17",30369.04,30369.04,27386.37,27386.37,770],["2015-06-18",28742.13,29284.44,27657.52,27657.52,50],["2015-06-19",27657.52,29284.44,27657.52,29284.44,140],["2015-06-22",29013.28,29284.44,29013.28,29284.44,250],["2015-06-23",29284.44,29284.44,29284.44,29284.44,100],["2015-06-24",29566.02,30129.18,29566.02,30129.18,720],["2015-06-25",30129.18,30129.18,30129.18,30129.18,0],["2015-06-26",29847.6,29847.6,29847.6,29847.6,100],["2015-06-29",29847.6,29847.6,29847.6,29847.6,10],["2015-06-30",27763.9,27763.9,27763.9,27763.9,120],["2015-07-01",29566.02,29566.02,29566.02,29566.02,10],["2015-07-02",27594.95,29284.44,27594.95,29284.44,50],["2015-07-03",29284.44,29284.44,29284.44,29284.44,0],["2015-07-06",29284.44,29284.44,29284.44,29284.44,100],["2015-07-07",29566.02,29847.6,27594.95,29566.02,390],["2015-07-08",29566.02,29566.02,29566.02,29566.02,0],["2015-07-09",27651.27,29566.02,27651.27,29566.02,510],["2015-07-10",29566.02,29566.02,29566.02,29566.02,0],["2015-07-13",29566.02,29566.02,29566.02,29566.02,100],["2015-07-14",29566.02,29566.02,29566.02,29566.02,0],["2015-07-15",29566.02,29566.02,29566.02,29566.02,0],["2015-07-16",29566.02,29566.02,29566.02,29566.02,0],["2015-07-17",29284.44,29284.44,29284.44,29284.44,150],["2015-07-20",29284.44,29284.44,28721.27,29284.44,160],["2015-07-21",30410.76,30410.76,27651.27,29284.44,30],["2015-07-22",29284.44,29284.44,29284.44,29284.44,0],["2015-07-23",28158.11,29002.85,28158.11,29002.85,520],["2015-07-24",29002.85,29002.85,29002.85,29002.85,0],["2015-07-27",30129.18,30129.18,28721.27,28721.27,20],["2015-07-28",28721.27,28721.27,28721.27,28721.27,0],["2015-07-29",27594.95,28721.27,27594.95,28721.27,310],["2015-07-30",28721.27,28721.27,28721.27,28721.27,250],["2015-07-31",28721.27,28721.27,28721.27,28721.27,100],["2015-08-03",28721.27,28721.27,28721.27,28721.27,0],["2015-08-04",28721.27,28721.27,28721.27,28721.27,0],["2015-08-05",28721.27,28721.27,28721.27,28721.27,0],["2015-08-06",28721.27,28721.27,28721.27,28721.27,0],["2015-08-07",28721.27,28721.27,28721.27,28721.27,0],["2015-08-10",26750.21,28158.11,26750.21,28158.11,2050],["2015-08-11",28158.11,28158.11,27031.79,28158.11,40],["2015-08-12",27313.37,28721.27,27031.79,28721.27,960],["2015-08-13",27031.79,27031.79,27031.79,27031.79,390],["2015-08-14",28721.27,28721.27,27313.37,28158.11,640],["2015-08-17",27651.27,28158.11,27594.95,28158.11,50],["2015-08-18",27594.95,27594.95,27594.95,27594.95,100],["2015-08-19",27594.95,27594.95,27594.95,27594.95,0],["2015-08-20",25961.78,27594.95,25961.78,27594.95,30],["2015-08-21",27031.79,27031.79,27031.79,27031.79,60],["2015-08-24",25905.46,25905.46,25905.46,25905.46,10],["2015-08-25",24215.98,27313.37,24103.34,27257.05,920],["2015-08-26",27257.05,27257.05,27257.05,27257.05,0],["2015-08-27",27257.05,27257.05,27031.79,27031.79,400],["2015-08-28",27200.74,27200.74,25173.35,25229.67,420],["2015-08-31",25342.3,25342.3,25342.3,25342.3,380],["2015-09-01",25342.3,25905.46,25342.3,25905.46,180],["2015-09-03",26018.09,27594.95,26018.09,27594.95,70],["2015-09-04",28439.69,28439.69,28439.69,28439.69,10],["2015-09-07",26468.62,26468.62,26468.62,26468.62,510],["2015-09-08",27763.9,27763.9,27763.9,27763.9,10],["2015-09-09",27763.9,27763.9,27763.9,27763.9,50],["2015-09-10",27594.95,27594.95,27594.95,27594.95,60],["2015-09-11",25680.2,26637.57,25680.2,26637.57,240],["2015-09-14",26637.57,26637.57,26637.57,26637.57,0],["2015-09-15",26581.26,26581.26,25905.46,25905.46,600],["2015-09-16",25905.46,25905.46,25905.46,25905.46,0],["2015-09-17",27369.68,27369.68,27369.68,27369.68,10],["2015-09-18",26637.57,26637.57,26637.57,26637.57,10],["2015-09-21",27200.74,27200.74,27200.74,27200.74,10],["2015-09-22",26975.47,26975.47,26975.47,26975.47,10],["2015-09-23",27313.37,27313.37,27313.37,27313.37,10],["2015-09-24",26750.21,27200.74,26750.21,27031.79,120],["2015-09-25",27538.63,27538.63,27538.63,27538.63,10],["2015-09-28",27538.63,27538.63,27538.63,27538.63,0],["2015-09-29",27031.79,27538.63,27031.79,27538.63,4320],["2015-09-30",25623.88,27594.95,25623.88,27594.95,3180],["2015-10-01",27594.95,27594.95,27594.95,27594.95,0],["2015-10-02",27594.95,27594.95,27594.95,27594.95,0],["2015-10-05",26975.47,27538.63,26975.47,27538.63,420],["2015-10-06",27538.63,27538.63,27538.63,27538.63,0],["2015-10-07",27482.32,27482.32,27482.32,27482.32,100],["2015-10-08",25623.88,27426.0,25623.88,27426.0,110],["2015-10-09",27426.0,27426.0,27426.0,27426.0,0],["2015-10-12",28721.27,28721.27,28721.27,28721.27,10],["2015-10-13",28721.27,28721.27,28721.27,28721.27,0],["2015-10-14",28101.79,28101.79,28101.79,28101.79,100],["2015-10-15",28101.79,28101.79,28101.79,28101.79,0],["2015-10-16",28101.79,28101.79,28101.79,28101.79,0],["2015-10-19",28101.79,28101.79,28101.79,28101.79,0],["2015-10-20",26524.94,27482.32,26468.62,27482.32,420],["2015-10-21",27482.32,27482.32,27482.32,27482.32,0],["2015-10-22",25680.2,27200.74,25680.2,27200.74,380],["2015-10-23",27200.74,27200.74,27200.74,27200.74,0],["2015-10-26",27200.74,27200.74,27200.74,27200.74,0],["2015-10-27",27031.79,29002.85,25342.3,26919.15,1250],["2015-10-28",26919.15,26919.15,25342.3,25342.3,1000],["2015-10-29",27088.1,27088.1,25342.3,27088.1,820],["2015-10-30",28101.79,28101.79,28101.79,28101.79,10],["2015-11-02",26468.62,27031.79,26187.04,27031.79,530],["2015-11-03",25454.93,26919.15,25454.93,25567.56,270],["2015-11-04",25567.56,27257.05,25567.56,26468.62,110],["2015-11-05",26468.62,26468.62,26468.62,26468.62,0],["2015-11-06",24779.14,26243.36,24779.14,26243.36,50],["2015-11-09",26243.36,26243.36,26243.36,26243.36,0],["2015-11-10",25398.62,25680.2,24441.24,25680.2,1060],["2015-11-11",26750.21,26750.21,26750.21,26750.21,10],["2015-11-12",25623.88,25623.88,25623.88,25623.88,10],["2015-11-13",24948.09,24948.09,24441.24,24441.24,42140],["2015-11-16",25342.3,25680.2,23652.81,23652.81,130],["2015-11-17",22582.81,24103.34,22582.81,22864.39,220],["2015-11-18",24103.34,24103.34,22808.07,22808.07,120],["2015-11-19",24047.03,24047.03,23145.97,23145.97,30],["2015-11-20",24328.61,24384.92,24328.61,24384.92,20],["2015-11-23",25004.4,25004.4,24103.34,24103.34,20],["2015-11-24",22639.12,24159.66,22639.12,24159.66,160],["2015-11-25",25680.2,25680.2,22526.49,24159.66,2410],["2015-11-26",24793.92,24793.92,24678.6,24678.6,20],["2015-11-27",25889.47,25889.47,23121.77,23121.77,340],["2015-11-30",24736.26,24736.26,23064.11,23064.11,210],["2015-12-01",21968.57,21968.57,21968.57,21968.57,10],["2015-12-02",23410.08,23467.74,23410.08,23467.74,20],["2015-12-03",23525.4,24678.6,23525.4,24678.6,30],["2015-12-04",23064.11,23064.11,23006.45,23064.11,420],["2015-12-07",23064.11,24044.34,23064.11,24044.34,2460],["2015-12-08",23064.11,25601.17,22833.47,22833.47,200],["2015-12-09",24159.66,24217.32,24159.66,24217.32,1120],["2015-12-10",22545.17,24447.96,22545.17,24447.96,140],["2015-12-11",24447.96,24505.62,24447.96,24505.62,40],["2015-12-14",26062.45,26062.45,25947.13,25947.13,330],["2015-12-15",25947.13,27734.6,25947.13,27388.64,1350],["2015-12-16",27619.28,27619.28,27330.98,27330.98,20],["2015-12-17",25428.19,27100.33,25428.19,27100.33,1310],["2015-12-18",28138.22,28253.54,25370.53,28253.54,3120],["2015-12-21",28657.16,28657.16,28657.16,28657.16,10],["2015-12-22",28195.88,28253.54,28195.88,28253.54,150],["2015-12-23",28657.16,28830.14,28657.16,28830.14,1130],["2015-12-24",28541.84,29406.75,28541.84,29406.75,1220],["2015-12-25",29406.75,29406.75,29406.75,29406.75,2000],["2015-12-28",29118.44,29695.05,29118.44,29695.05,4240],["2015-12-29",29406.75,31713.16,29406.75,31713.16,5600],["2015-12-30",31713.16,32289.76,31713.16,32289.76,750],["2015-12-31",32289.76,32866.36,32289.76,32866.36,830],["2016-01-04",32866.36,32866.36,32866.36,32866.36,0],["2016-01-05",34884.47,34884.47,34884.47,34884.47,10],["2016-01-06",34884.47,34884.47,34884.47,34884.47,0],["2016-01-07",34884.47,34884.47,34884.47,34884.47,20],["2016-01-08",34884.47,34884.47,34884.47,34884.47,0],["2016-01-11",34884.47,34884.47,34884.47,34884.47,0],["2016-01-12",32578.06,32578.06,32578.06,32578.06,10],["2016-01-13",34596.17,34596.17,34596.17,34596.17,10],["2016-01-14",32289.76,32289.76,32289.76,32289.76,10],["2016-01-15",30271.65,30271.65,30271.65,30271.65,10],["2016-01-18",28195.88,28195.88,28195.88,28195.88,10],["2016-01-19",26235.43,26235.43,26235.43,26235.43,10],["2016-01-20",24563.28,24563.28,24505.62,24505.62,430],["2016-01-21",24793.92,24793.92,22891.13,22891.13,1220],["2016-01-22",22891.13,22891.13,22891.13,22891.13,0],["2016-01-25",24217.32,24447.96,24217.32,24447.96,240],["2016-01-26",25485.85,25485.85,25485.85,25485.85,60],["2016-01-27",27215.65,27215.65,27215.65,27215.65,10],["2016-01-28",25312.87,27100.33,25312.87,27100.33,20],["2016-01-29",28830.14,28830.14,28830.14,28830.14,10],["2016-02-01",26812.03,29695.05,26812.03,29695.05,330],["2016-02-02",27619.28,29406.75,27619.28,29406.75,430],["2016-02-03",30271.65,30271.65,30271.65,30271.65,20],["2016-02-04",32289.76,32289.76,32289.76,32289.76,10],["2016-02-05",30271.65,30271.65,30271.65,30271.65,30],["2016-02-15",28195.88,28195.88,28195.88,28195.88,300],["2016-02-16",26235.43,26235.43,26235.43,26235.43,2590],["2016-02-17",26235.43,26235.43,24505.62,24505.62,20],["2016-02-18",26177.77,26177.77,26177.77,26177.77,10],["2016-02-19",27849.92,27849.92,27734.6,27734.6,20],["2016-02-22",28657.16,28657.16,28657.16,28657.16,10],["2016-02-23",27676.94,27676.94,26696.71,26696.71,40],["2016-02-24",25947.13,28195.88,25947.13,28195.88,2480],["2016-02-25",28195.88,28195.88,28195.88,28195.88,0],["2016-02-26",27446.3,28484.18,27446.3,28484.18,20],["2016-02-29",28484.18,28484.18,28484.18,28484.18,0],["2016-03-01",28426.52,28541.84,28426.52,28541.84,1090],["2016-03-02",28541.84,28541.84,28541.84,28541.84,400],["2016-03-03",28253.54,29983.35,28253.54,29983.35,220],["2016-03-04",29983.35,29983.35,29983.35,29983.35,150],["2016-03-07",27907.58,29695.05,27907.58,27907.58,320],["2016-03-08",29695.05,29695.05,26062.45,26062.45,2010],["2016-03-09",27503.96,27503.96,27503.96,27503.96,255210],["2016-03-10",27503.96,27503.96,25947.13,25947.13,2020],["2016-03-11",27446.3,27446.3,27446.3,27446.3,10],["2016-03-14",27388.64,27388.64,27388.64,27388.64,80],["2016-03-15",25658.83,25716.49,25601.17,25658.83,10000],["2016-03-16",25947.13,25947.13,25082.22,25947.13,1060],["2016-03-17",25947.13,25947.13,25947.13,25947.13,0],["2016-03-18",25947.13,25947.13,24793.92,24793.92,4350],["2016-03-21",25947.13,25947.13,24793.92,24793.92,30],["2016-03-22",25947.13,25947.13,25947.13,25947.13,20],["2016-03-23",24505.62,24505.62,24505.62,24505.62,10],["2016-03-24",24217.32,25831.81,24217.32,25831.81,90],["2016-03-25",25831.81,25831.81,25831.81,25831.81,86800],["2016-03-28",24505.62,25831.81,24505.62,25831.81,20],["2016-03-29",25370.53,25370.53,25370.53,25370.53,1600],["2016-03-30",25370.53,25370.53,25370.53,25370.53,0],["2016-03-31",24217.32,24217.32,24217.32,24217.32,50],["2016-04-01",23121.77,25831.81,23064.11,25831.81,910],["2016-04-04",24274.98,24274.98,24274.98,24274.98,10],["2016-04-05",25774.15,25774.15,25774.15,25774.15,10],["2016-04-06",25774.15,25774.15,25774.15,25774.15,0],["2016-04-07",25774.15,25774.15,25774.15,25774.15,0],["2016-04-08",27446.3,27446.3,27446.3,27446.3,10],["2016-04-11",28714.82,28714.82,25658.83,26523.73,135520],["2016-04-12",28195.88,28195.88,25658.83,26985.01,209020],["2016-04-13",26985.01,26985.01,25197.54,25197.54,4070],["2016-04-14",26523.73,26523.73,26523.73,26523.73,10],["2016-04-15",26523.73,26523.73,26523.73,26523.73,0],["2016-04-19",26523.73,26523.73,26523.73,26523.73,0],["2016-04-20",26523.73,26523.73,26523.73,26523.73,0],["2016-04-21",26523.73,26523.73,26523.73,26523.73,0],["2016-04-22",26523.73,26523.73,26523.73,26523.73,0],["2016-04-25",26523.73,26523.73,26523.73,26523.73,0],["2016-04-26",26523.73,26523.73,26523.73,26523.73,0],["2016-04-27",26523.73,26523.73,26523.73,26523.73,0],["2016-04-28",26523.73,26523.73,26523.73,26523.73,0],["2016-04-29",28253.54,28253.54,28253.54,28253.54,10],["2016-05-04",28253.54,28253.54,28253.54,28253.54,0],["2016-05-05",28253.54,28253.54,28253.54,28253.54,0],["2016-05-06",28253.54,28253.54,28253.54,28253.54,0],["2016-05-09",26523.73,26523.73,26293.09,26293.09,40],["2016-05-10",26523.73,27042.67,24505.62,27042.67,600],["2016-05-11",27042.67,27042.67,27042.67,27042.67,0],["2016-05-12",28657.16,28657.16,28657.16,28657.16,10],["2016-05-13",28657.16,28657.16,28657.16,28657.16,0],["2016-05-16",28657.16,28657.16,28657.16,28657.16,0],["2016-05-17",26696.71,26696.71,26696.71,26696.71,50],["2016-05-18",25024.56,26639.05,24909.24,24909.24,450],["2016-05-19",26523.73,26523.73,26523.73,26523.73,30],["2016-05-20",26523.73,26523.73,26523.73,26523.73,0],["2016-05-23",26523.73,26523.73,26523.73,26523.73,0],["2016-05-24",24736.26,25370.53,24736.26,25370.53,520],["2016-05-25",26639.05,26639.05,26639.05,26639.05,10],["2016-05-26",25370.53,25370.53,25370.53,25370.53,10],["2016-05-27",27100.33,27100.33,23640.72,26927.35,520],["2016-05-30",28714.82,28714.82,25947.13,25947.13,40],["2016-05-31",27273.31,27273.31,24217.32,27042.67,450],["2016-06-01",25947.13,25947.13,25947.13,25947.13,70],["2016-06-02",25889.47,27042.67,24217.32,25947.13,340],["2016-06-03",26177.77,26177.77,25947.13,25947.13,230],["2016-06-06",25947.13,26466.07,24390.3,24390.3,140],["2016-06-07",22948.79,25197.54,22948.79,23121.77,360],["2016-06-08",24620.94,24620.94,23294.76,23294.76,110],["2016-06-09",24620.94,24620.94,23352.42,23410.08,130],["2016-06-10",24678.6,24678.6,23352.42,24678.6,260],["2016-06-13",25658.83,25658.83,23525.4,23525.4,110],["2016-06-14",23352.42,24620.94,23352.42,23756.04,2010],["2016-06-15",23410.08,23813.7,23410.08,23467.74,150],["2016-06-16",24736.26,24793.92,23467.74,24793.92,2030],["2016-06-17",25889.47,25889.47,23583.06,24793.92,1220],["2016-06-20",24793.92,24793.92,23237.09,23352.42,250],["2016-06-21",24678.6,24966.9,23410.08,24793.92,4090],["2016-06-22",24793.92,26523.73,23756.04,25716.49,80],["2016-06-23",25370.53,26927.35,24217.32,24274.98,260],["2016-06-24",25831.81,25831.81,23352.42,25543.51,80],["2016-06-27",25370.53,27042.67,24044.34,24044.34,1670],["2016-06-28",25619.03,25679.6,25437.34,25437.34,1960],["2016-06-29",25134.51,26527.51,25134.51,26527.51,2280],["2016-06-30",26527.51,27254.29,26527.51,27254.29,230],["2016-07-01",27133.16,27193.72,27133.16,27193.72,120],["2016-07-04",27981.07,27981.07,27981.07,27981.07,10],["2016-07-05",26648.64,26648.64,26648.64,26648.64,110],["2016-07-06",25437.34,25437.34,25437.34,25437.34,610],["2016-07-07",27072.59,27072.59,23923.21,26951.46,1550],["2016-07-08",27617.68,27617.68,27617.68,27617.68,10],["2016-07-11",27617.68,27617.68,27617.68,27617.68,0],["2016-07-12",27617.68,27617.68,27617.68,27617.68,0],["2016-07-13",27617.68,27617.68,27617.68,27617.68,0],["2016-07-14",26042.99,27435.98,26042.99,27435.98,430],["2016-07-15",27435.98,27435.98,27435.98,27435.98,0],["2016-07-18",27435.98,27435.98,27254.29,27254.29,600],["2016-07-19",27254.29,27254.29,27254.29,27254.29,0],["2016-07-20",27981.07,27981.07,27012.03,27012.03,440],["2016-07-21",27012.03,27012.03,27012.03,27012.03,0],["2016-07-22",26648.64,26648.64,26042.99,26042.99,390],["2016-07-25",24226.03,26890.9,24226.03,26345.81,1510],["2016-07-26",26951.46,26951.46,26951.46,26951.46,10],["2016-07-27",26890.9,26890.9,25073.95,26042.99,420],["2016-07-28",26830.33,26830.33,25740.16,25740.16,20],["2016-07-29",26588.07,26588.07,24226.03,25740.16,360],["2016-08-01",26709.2,26709.2,25740.16,26588.07,340],["2016-08-02",26588.07,26588.07,26042.99,26042.99,20],["2016-08-03",26406.38,26406.38,26406.38,26406.38,40],["2016-08-04",24831.68,24831.68,24831.68,24831.68,300],["2016-08-05",24831.68,24831.68,24831.68,24831.68,0],["2016-08-08",25861.29,25921.86,24226.03,25921.86,440],["2016-08-09",26527.51,26951.46,25437.34,26588.07,220],["2016-08-10",27133.16,27133.16,27133.16,27133.16,20],["2016-08-11",25255.64,27012.03,25255.64,27012.03,950],["2016-08-12",25134.51,25134.51,25134.51,25134.51,240],["2016-08-15",26224.68,26224.68,24528.86,25376.77,220],["2016-08-16",23741.51,25376.77,23741.51,23923.21,2500],["2016-08-17",24952.82,25558.47,23802.08,25437.34,1080],["2016-08-18",25982.42,25982.42,25437.34,25982.42,130],["2016-08-19",25740.16,26285.25,24831.68,26285.25,170],["2016-08-22",24831.68,24831.68,24468.29,24710.55,470],["2016-08-23",24771.12,24771.12,23620.38,24649.99,1030],["2016-08-24",24528.86,26042.99,23620.38,26042.99,1240],["2016-08-25",24286.6,25316.21,24226.03,25316.21,550],["2016-08-26",25437.34,25437.34,25437.34,25437.34,30],["2016-08-29",25619.03,26466.94,23802.08,23802.08,240],["2016-08-30",25255.64,25255.64,25255.64,25255.64,30],["2016-08-31",25255.64,25255.64,25255.64,25255.64,0],["2016-09-01",25255.64,25255.64,25255.64,25255.64,0],["2016-09-05",25255.64,25255.64,25255.64,25255.64,0],["2016-09-06",25497.9,25497.9,25497.9,25497.9,10],["2016-09-07",25497.9,25497.9,25497.9,25497.9,0],["2016-09-08",23802.08,23802.08,23802.08,23802.08,510],["2016-09-09",23802.08,23802.08,23802.08,23802.08,10],["2016-09-12",23802.08,23802.08,23802.08,23802.08,0],["2016-09-13",23802.08,23802.08,23802.08,23802.08,10],["2016-09-14",23499.25,23499.25,23317.56,23317.56,150],["2016-09-15",24771.12,24771.12,21803.43,21803.43,20],["2016-09-16",23317.56,23317.56,23317.56,23317.56,20],["2016-09-19",23317.56,24771.12,23317.56,23499.25,100],["2016-09-20",23317.56,23317.56,23317.56,23317.56,10],["2016-09-21",23317.56,24044.34,23317.56,24044.34,80],["2016-09-22",23923.21,25195.08,23923.21,25195.08,20],["2016-09-23",25195.08,25195.08,25195.08,25195.08,0],["2016-09-26",24104.9,24104.9,24104.9,24104.9,120],["2016-09-27",24104.9,25376.77,24104.9,25376.77,200],["2016-09-28",23620.38,25376.77,23620.38,25376.77,8120],["2016-09-29",23680.95,25073.95,23680.95,24226.03,460],["2016-09-30",24983.1,24983.1,23923.21,23923.21,260],["2016-10-03",22469.65,25437.34,22469.65,25437.34,1860],["2016-10-04",26436.66,26436.66,26436.66,26436.66,10],["2016-10-05",26436.66,26436.66,26436.66,26436.66,0],["2016-10-06",25740.16,25740.16,24619.71,24619.71,510],["2016-10-07",25437.34,25437.34,24104.9,24226.03,2230],["2016-10-10",25316.21,25316.21,25316.21,25316.21,10],["2016-10-11",25921.86,27072.59,25437.34,25921.86,780],["2016-10-12",25437.34,25437.34,25437.34,25437.34,660],["2016-10-13",25437.34,25437.34,25437.34,25437.34,0],["2016-10-14",25437.34,25437.34,25437.34,25437.34,0],["2016-10-17",27072.59,27072.59,27072.59,27072.59,10],["2016-10-18",27072.59,27072.59,27072.59,27072.59,100],["2016-10-19",25437.34,25437.34,25437.34,25437.34,10],["2016-10-20",27193.72,27193.72,25376.77,25376.77,20],["2016-10-21",25376.77,25376.77,25376.77,25376.77,0],["2016-10-24",25376.77,25376.77,25376.77,25376.77,0],["2016-10-25",23680.95,24528.86,23680.95,24528.86,260],["2016-10-26",26224.68,26224.68,26224.68,26224.68,10],["2016-10-27",26224.68,26224.68,26224.68,26224.68,0],["2016-10-28",26224.68,26224.68,26224.68,26224.68,10],["2016-10-31",26224.68,26224.68,26224.68,26224.68,0],["2016-11-01",24831.68,24831.68,24831.68,24831.68,10],["2016-11-02",26557.79,26557.79,23105.58,24831.68,770],["2016-11-03",23317.56,24771.12,23317.56,24771.12,100],["2016-11-04",24771.12,24771.12,24771.12,24771.12,20],["2016-11-07",24771.12,24771.12,24771.12,24771.12,0],["2016-11-08",24771.12,24771.12,24771.12,24771.12,0],["2016-11-09",23045.01,24165.47,23045.01,24165.47,3220],["2016-11-10",22499.93,23559.82,22499.93,23559.82,1010],["2016-11-11",23014.73,24135.19,22499.93,24135.19,530],["2016-11-14",22469.65,22469.65,22469.65,22469.65,1280],["2016-11-15",21258.34,22409.08,21258.34,22409.08,460],["2016-11-16",22409.08,22409.08,22409.08,22409.08,0],["2016-11-17",21379.48,22409.08,21258.34,22409.08,1110],["2016-11-18",23620.38,23953.49,23620.38,23650.67,70],["2016-11-21",24438.01,24438.01,22015.41,22409.08,12340],["2016-11-22",23923.21,23953.49,22409.08,23620.38,40],["2016-11-23",22166.82,24104.9,22166.82,24104.9,20],["2016-11-24",22499.93,24104.9,22469.65,24104.9,6980],["2016-11-25",24104.9,24104.9,24104.9,24104.9,0],["2016-11-28",23014.73,23620.38,23014.73,23620.38,1500],["2016-11-29",23741.51,23741.51,23347.84,23347.84,1020],["2016-11-30",24165.47,24377.45,23923.21,24195.75,13020],["2016-12-01",23620.38,23620.38,23499.25,23620.38,13010],["2016-12-02",24649.99,24649.99,23317.56,23620.38,8210],["2016-12-05",23802.08,23862.64,23317.56,23802.08,32610],["2016-12-06",23802.08,23802.08,23802.08,23802.08,0],["2016-12-07",23802.08,23923.21,23802.08,23923.21,3000],["2016-12-08",23620.38,23620.38,23620.38,23620.38,1000],["2016-12-09",24468.29,24468.29,24468.29,24468.29,10],["2016-12-12",24468.29,24468.29,24468.29,24468.29,0],["2016-12-13",24468.29,24468.29,24468.29,24468.29,0],["2016-12-14",24468.29,24468.29,24468.29,24468.29,0],["2016-12-15",24468.29,24468.29,24468.29,24468.29,10],["2016-12-16",22772.47,24831.68,22772.47,24831.68,200],["2016-12-19",24831.68,24831.68,24831.68,24831.68,0],["2016-12-20",24831.68,24831.68,24831.68,24831.68,10],["2016-12-21",23105.58,23105.58,23105.58,23105.58,10],["2016-12-22",23014.73,24135.19,23014.73,23347.84,1620],["2016-12-23",24831.68,24831.68,24044.34,24831.68,2720],["2016-12-26",25437.34,25437.34,25437.34,25437.34,300],["2016-12-27",25437.34,25437.34,25437.34,25437.34,30],["2016-12-28",25134.51,25437.34,25134.51,25437.34,310],["2016-12-29",25437.34,25437.34,23680.95,25437.34,5280],["2016-12-30",25437.34,25437.34,23680.95,23680.95,1600],["2017-01-03",25316.21,25316.21,24831.68,24831.68,240],["2017-01-04",24831.68,25195.08,24831.68,25195.08,1300],["2017-01-05",25134.51,25376.77,25134.51,25376.77,2210],["2017-01-06",24226.03,25376.77,24226.03,25376.77,2310],["2017-01-09",26042.99,26042.99,24226.03,25376.77,330],["2017-01-10",24831.68,25437.34,24831.68,25316.21,2380],["2017-01-11",25255.64,25316.21,24831.68,24831.68,540],["2017-01-12",24831.68,25255.64,24831.68,25255.64,1170],["2017-01-13",24831.68,25437.34,24286.6,24831.68,2770],["2017-01-16",24892.25,25316.21,24831.68,24831.68,1600],["2017-01-17",25376.77,25376.77,25376.77,25376.77,600],["2017-01-18",27133.16,27133.16,25437.34,25437.34,5800],["2017-01-19",27133.16,27133.16,25740.16,25740.16,310],["2017-01-20",25740.16,26042.99,25740.16,26042.99,1290],["2017-01-23",26042.99,26042.99,26042.99,26042.99,0],["2017-01-24",24831.68,27435.98,24347.16,25437.34,58050],["2017-01-25",26042.99,26042.99,26042.99,26042.99,10],["2017-02-02",26042.99,26042.99,26042.99,26042.99,0],["2017-02-03",25982.42,26042.99,25982.42,26042.99,940],["2017-02-06",26042.99,27314.85,26042.99,26042.99,3740],["2017-02-07",27254.29,27254.29,24286.6,24286.6,2150],["2017-02-08",24226.03,24226.03,24226.03,24226.03,20],["2017-02-09",25921.86,25921.86,23620.38,23620.38,440],["2017-02-10",23620.38,23620.38,23620.38,23620.38,0],["2017-02-13",25255.64,25255.64,25255.64,25255.64,140],["2017-02-14",23499.25,26890.9,23499.25,26890.9,1230],["2017-02-15",27254.29,27254.29,27254.29,27254.29,820],["2017-02-16",27254.29,29162.09,27254.29,29162.09,2370],["2017-02-17",27133.16,31191.02,27133.16,31191.02,20],["2017-02-20",31191.02,33371.36,31191.02,33310.8,8670],["2017-02-21",33007.97,35430.57,33007.97,35430.57,310],["2017-02-22",37429.22,37429.22,33310.8,35430.57,2070],["2017-02-23",33007.97,36036.23,33007.97,35127.75,7430],["2017-02-24",32705.15,35006.62,32705.15,35006.62,360],["2017-02-27",35006.62,35006.62,35006.62,35006.62,500],["2017-02-28",32584.02,34946.05,32584.02,32705.15,12660],["2017-03-01",32099.5,33310.8,32099.5,33250.23,1710],["2017-03-02",30948.76,33795.32,30948.76,33795.32,520],["2017-03-03",33734.75,33734.75,33734.75,33734.75,10],["2017-03-06",35672.84,35672.84,33007.97,33007.97,20],["2017-03-07",34522.1,34522.1,32826.28,32826.28,60],["2017-03-08",32826.28,33250.23,32826.28,33250.23,600],["2017-03-09",33310.8,33310.8,33250.23,33250.23,1090],["2017-03-10",33068.54,33916.45,30948.76,30948.76,1060],["2017-03-13",30282.54,33007.97,30282.54,30282.54,2750],["2017-03-14",29979.72,32099.5,29979.72,32099.5,1690],["2017-03-15",33431.93,33431.93,30282.54,33310.8,110],["2017-03-16",31009.32,31009.32,31009.32,31009.32,240],["2017-03-17",33129.1,33129.1,33129.1,33129.1,10],["2017-03-20",30827.63,34219.27,30827.63,33310.8,13930],["2017-03-21",33310.8,33310.8,32099.5,32099.5,1130],["2017-03-22",32099.5,32402.32,32099.5,32402.32,670],["2017-03-23",31493.84,34643.23,31493.84,34340.4,20040],["2017-03-24",31978.37,33310.8,31978.37,33310.8,430],["2017-03-27",33007.97,35127.75,32705.15,33310.8,5150],["2017-03-28",32705.15,33916.45,32705.15,33310.8,9790],["2017-03-29",33007.97,33007.97,32705.15,33007.97,6600],["2017-03-30",33007.97,35127.75,30706.5,32705.15,23000],["2017-03-31",32705.15,34400.97,32705.15,34400.97,3280],["2017-04-03",36157.36,36157.36,32160.06,34643.23,1630],["2017-04-04",33310.8,33613.62,33310.8,33613.62,9500],["2017-04-05",33674.19,35915.1,31917.8,34158.71,13330],["2017-04-07",31857.23,33189.67,31857.23,33189.67,40],["2017-04-10",32765.71,35491.14,32765.71,35491.14,3170],["2017-04-11",35370.01,36641.88,35067.18,36641.88,5420],["2017-04-12",37247.53,38943.35,34522.1,37550.35,860],["2017-04-13",37853.18,37853.18,37550.35,37550.35,640],["2017-04-14",36944.7,37550.35,36641.88,37550.35,1300],["2017-04-17",36641.88,36641.88,36641.88,36641.88,500],["2017-04-18",36641.88,36641.88,36641.88,36641.88,200],["2017-04-19",36339.05,36641.88,36339.05,36641.88,1660],["2017-04-20",39185.61,39185.61,39185.61,39185.61,10],["2017-04-21",36460.18,37550.35,36460.18,37550.35,3200],["2017-04-24",34946.05,36641.88,34946.05,36339.05,5650],["2017-04-25",36339.05,36339.05,36339.05,36339.05,0],["2017-04-26",35733.4,36339.05,35127.75,36339.05,16540],["2017-04-27",37368.66,37489.79,36339.05,36339.05,2770],["2017-04-28",36944.7,36944.7,36339.05,36823.57,12950],["2017-05-03",34340.4,37247.53,34340.4,37247.53,1920],["2017-05-04",34703.79,37186.96,34703.79,37186.96,10050],["2017-05-05",36763.01,37732.05,36763.01,37732.05,23740],["2017-05-08",37247.53,38095.44,36944.7,37853.18,24640],["2017-05-09",38156.0,38156.0,35430.57,37247.53,24220],["2017-05-10",34703.79,36944.7,34703.79,36944.7,11820],["2017-05-11",36944.7,36944.7,36641.88,36641.88,1450],["2017-05-12",36884.14,36944.7,36581.31,36823.57,17710],["2017-05-15",34522.1,36944.7,34522.1,36944.7,6730],["2017-05-16",34522.1,36944.7,34522.1,36944.7,4080],["2017-05-17",36884.14,36944.7,36884.14,36944.7,3220],["2017-05-18",36944.7,37489.79,36823.57,37489.79,34420],["2017-05-19",36641.88,37489.79,36641.88,37489.79,1640],["2017-05-22",38034.87,38034.87,36339.05,37792.61,31240],["2017-05-23",37792.61,37853.18,37550.35,37853.18,6610],["2017-05-24",37853.18,37853.18,37853.18,37853.18,2000],["2017-05-25",37792.61,38034.87,37792.61,37853.18,3720],["2017-05-26",37853.18,38034.87,36278.49,38034.87,2520],["2017-05-29",38034.87,39367.31,37126.4,39367.31,38600],["2017-05-30",38034.87,39367.31,38034.87,39367.31,33000],["2017-05-31",36702.44,38761.65,36641.88,38761.65,3170],["2017-06-01",38095.44,38095.44,38095.44,38095.44,1000],["2017-06-02",38034.87,38034.87,38034.87,38034.87,200],["2017-06-05",40275.78,40275.78,35491.14,37550.35,8480],["2017-06-06",37489.79,37792.61,37489.79,37550.35,2640],["2017-06-07",37489.79,37792.61,35854.53,35854.53,1920],["2017-06-08",36339.05,37186.96,36339.05,37186.96,2270],["2017-06-09",37792.61,37792.61,37792.61,37792.61,2500],["2017-06-12",37489.79,37489.79,37429.22,37489.79,1380],["2017-06-13",39912.39,39912.39,37550.35,37792.61,720],["2017-06-14",38034.87,38095.44,37247.53,37550.35,8090],["2017-06-15",37550.35,37550.35,37489.79,37550.35,780],["2017-06-16",37489.79,37550.35,37489.79,37550.35,1500],["2017-06-19",37550.35,37550.35,37550.35,37550.35,1500],["2017-06-20",37550.35,37550.35,37550.35,37550.35,710],["2017-06-21",37550.35,37550.35,37550.35,37550.35,300],["2017-06-22",36339.05,37671.48,36339.05,37610.92,5360],["2017-06-23",37247.53,37550.35,37247.53,37550.35,1940],["2017-06-26",37550.35,37671.48,35248.88,37610.92,930],["2017-06-27",36763.01,36823.57,36763.01,36823.57,230],["2017-06-28",37489.79,37550.35,34461.53,34461.53,180],["2017-06-29",36823.57,36823.57,35370.01,35370.01,4220],["2017-06-30",37550.35,37550.35,33431.93,33431.93,40],["2017-07-03",35733.4,35733.4,35733.4,35733.4,20],["2017-07-04",37550.35,37550.35,37247.53,37247.53,300],["2017-07-05",37247.53,37550.35,36944.7,37550.35,3120],["2017-07-06",37368.66,37550.35,37368.66,37550.35,1450],["2017-07-07",36339.05,36339.05,35067.18,35067.18,10150],["2017-07-10",37429.22,37429.22,37429.22,37429.22,10],["2017-07-11",36339.05,36339.05,36339.05,36339.05,100],["2017-07-12",36278.49,36339.05,36278.49,36339.05,470],["2017-07-13",36217.92,36339.05,34098.14,36278.49,8710],["2017-07-14",36339.05,36944.7,34037.58,36944.7,8450],["2017-07-17",39246.18,39246.18,36157.36,36944.7,13300],["2017-07-18",35188.31,36217.92,35188.31,36217.92,2100],["2017-07-19",36217.92,36339.05,36217.92,36339.05,5230],["2017-07-20",33916.45,36339.05,33916.45,36339.05,11120],["2017-07-21",36157.36,36944.7,36157.36,36944.7,5900],["2017-07-24",36217.92,37247.53,36217.92,37247.53,5200],["2017-07-25",37247.53,37247.53,37186.96,37247.53,1370],["2017-07-26",37489.79,37853.18,37489.79,37489.79,4820],["2017-07-27",39367.31,39367.31,35551.71,35551.71,20],["2017-07-28",34522.1,36339.05,34522.1,36339.05,5010],["2017-07-31",36339.05,36339.05,36339.05,36339.05,1000],["2017-08-01",36278.49,36339.05,36278.49,36339.05,510],["2017-08-02",34158.71,36278.49,34158.71,36278.49,3270],["2017-08-03",34824.92,36339.05,34824.92,36339.05,2920],["2017-08-04",34703.79,36339.05,34703.79,36339.05,30],["2017-08-07",36278.49,36944.7,36278.49,36944.7,3230],["2017-08-08",36339.05,37550.35,36339.05,37550.35,2150],["2017-08-09",36399.62,37550.35,36399.62,37550.35,3450],["2017-08-10",37550.35,38156.0,35370.01,38156.0,4630],["2017-08-11",38156.0,39670.13,38156.0,39670.13,17890],["2017-08-14",38761.65,38761.65,38761.65,38761.65,1347390],["2017-08-15",36944.7,38095.44,36944.7,38095.44,2590],["2017-08-16",37853.18,37853.18,35672.84,37853.18,740],["2017-08-17",38458.83,38458.83,38458.83,38458.83,50],["2017-08-18",38458.83,38761.65,36339.05,38761.65,20250],["2017-08-21",37550.35,38761.65,37550.35,38640.52,15920],["2017-08-22",36339.05,38640.52,36339.05,38640.52,37680],["2017-08-23",38701.09,38701.09,38458.83,38458.83,8100],["2017-08-24",38156.0,38156.0,38156.0,38156.0,1000],["2017-08-25",37792.61,37853.18,37550.35,37550.35,9650],["2017-08-28",38458.83,38458.83,38458.83,38458.83,550],["2017-08-29",38458.83,38458.83,35975.66,38458.83,12150],["2017-08-30",38156.0,38458.83,38156.0,38458.83,2200],["2017-08-31",38156.0,38156.0,38156.0,38156.0,1000],["2017-09-01",38156.0,38458.83,38095.44,38458.83,2520],["2017-09-05",38156.0,38156.0,38095.44,38156.0,310],["2017-09-06",38156.0,38156.0,36339.05,38156.0,520],["2017-09-07",38761.65,38761.65,38458.83,38458.83,200],["2017-09-08",37550.35,37550.35,37550.35,37550.35,500],["2017-09-11",37489.79,38156.0,37489.79,38156.0,6220],["2017-09-12",38156.0,38156.0,38156.0,38156.0,100],["2017-09-13",36460.18,36460.18,36460.18,36460.18,10],["2017-09-14",38156.0,38156.0,38156.0,38156.0,1010],["2017-09-15",35733.4,38156.0,35733.4,38156.0,20],["2017-09-18",37489.79,37550.35,37489.79,37550.35,210],["2017-09-19",37550.35,37550.35,37550.35,37550.35,200],["2017-09-20",38156.0,38156.0,37550.35,37550.35,160],["2017-09-21",37550.35,37550.35,37550.35,37550.35,100],["2017-09-22",37550.35,37550.35,37550.35,37550.35,200],["2017-09-25",37550.35,37550.35,37550.35,37550.35,1346890],["2017-09-26",36339.05,38156.0,36339.05,38156.0,4200],["2017-09-27",40820.87,40820.87,38156.0,38156.0,220],["2017-09-28",38156.0,38156.0,38156.0,38156.0,100],["2017-09-29",37550.35,37550.35,37550.35,37550.35,200],["2017-10-02",38156.0,38156.0,38156.0,38156.0,100],["2017-10-03",38156.0,38156.0,37550.35,37550.35,200],["2017-10-04",38156.0,38458.83,37550.35,38458.83,4100],["2017-10-05",38156.0,38761.65,38156.0,38761.65,2400],["2017-10-06",41426.52,41426.52,38156.0,38156.0,310],["2017-10-09",35551.71,38761.65,35491.14,38761.65,1880],["2017-10-10",39064.48,39064.48,38761.65,39064.48,4920],["2017-10-11",38761.65,38761.65,38761.65,38761.65,200],["2017-10-12",40215.22,40215.22,38882.78,38882.78,210],["2017-10-13",41547.65,41547.65,38761.65,38761.65,1380],["2017-10-16",39003.91,39064.48,38701.09,39064.48,1400],["2017-10-17",38761.65,38761.65,38761.65,38761.65,20200],["2017-10-18",38761.65,39003.91,38701.09,39003.91,2520],["2017-10-19",39306.74,39306.74,39246.18,39246.18,1800],["2017-10-20",37005.27,39003.91,36641.88,39003.91,1040],["2017-10-23",38761.65,39670.13,38458.83,39670.13,18650],["2017-10-24",42395.56,42395.56,39367.31,41063.13,26020],["2017-10-25",42395.56,42395.56,41184.26,41184.26,147640],["2017-10-26",41184.26,41487.08,41184.26,41487.08,310],["2017-10-27",39367.31,43001.21,39367.31,41487.08,700],["2017-10-30",42698.39,42698.39,41789.91,41789.91,136900],["2017-10-31",42395.56,42395.56,41426.52,41789.91,155200],["2017-11-01",42334.99,42334.99,41184.26,42274.43,156730],["2017-11-02",41184.26,42092.73,41184.26,42092.73,790],["2017-11-03",42274.43,42334.99,42274.43,42334.99,147000],["2017-11-06",42334.99,42395.56,41789.91,42395.56,3830],["2017-11-07",41184.26,42395.56,41184.26,42395.56,4110],["2017-11-08",41789.91,42334.99,41789.91,42334.99,7900],["2017-11-09",42274.43,42395.56,42274.43,42395.56,16000],["2017-11-10",42274.43,42395.56,42274.43,42395.56,24000],["2017-11-13",42274.43,42334.99,42274.43,42334.99,11000],["2017-11-14",41789.91,42274.43,41487.08,42274.43,11100],["2017-11-15",41789.91,42213.86,41487.08,42213.86,13500],["2017-11-16",39427.87,42334.99,39427.87,42334.99,18010],["2017-11-17",41184.26,42274.43,41184.26,42274.43,10010],["2017-11-20",41668.78,42334.99,41668.78,42334.99,102000],["2017-11-21",42153.3,42334.99,42153.3,42334.99,147010],["2017-11-22",42092.73,42334.99,42092.73,42274.43,147000],["2017-11-23",42274.43,42334.99,42274.43,42334.99,147000],["2017-11-24",45242.12,45242.12,39609.57,39670.13,1910],["2017-11-27",42395.56,42395.56,38761.65,42395.56,570],["2017-11-28",45363.25,45363.25,43001.21,43001.21,60],["2017-11-29",40033.52,41971.6,40033.52,41971.6,80],["2017-11-30",39185.61,39185.61,39185.61,39185.61,10],["2017-12-01",37126.4,40578.61,37126.4,40578.61,400],["2017-12-04",38822.22,41123.69,38822.22,41123.69,110],["2017-12-05",41123.69,41123.69,41123.69,41123.69,10],["2017-12-06",38822.22,38822.22,38761.65,38761.65,320],["2017-12-07",40154.65,40336.35,37186.96,37671.48,60],["2017-12-08",40154.65,40154.65,39972.96,39972.96,170],["2017-12-11",40699.74,40699.74,39367.31,40639.17,220],["2017-12-12",40578.61,40578.61,40578.61,40578.61,10],["2017-12-13",42274.43,42274.43,41184.26,41184.26,110],["2017-12-14",38761.65,41608.21,38761.65,41608.21,740],["2017-12-15",42274.43,42274.43,42274.43,42274.43,10],["2017-12-18",39367.31,42395.56,39367.31,42395.56,3110],["2017-12-19",42092.73,42092.73,42092.73,42092.73,513590],["2017-12-20",42092.73,42092.73,42092.73,42092.73,374284],["2017-12-21",42092.73,42092.73,42092.73,42092.73,374284],["2017-12-22",39185.61,39185.61,39185.61,39185.61,190],["2017-12-25",41184.26,41911.04,41184.26,41184.26,30],["2017-12-26",38761.65,42395.56,38761.65,42274.43,240],["2017-12-27",39367.31,41668.78,39367.31,41668.78,120],["2017-12-28",38761.65,41123.69,38761.65,38761.65,420],["2017-12-29",40518.04,40518.04,36520.75,36823.57,200],["2018-01-02",39246.18,39306.74,36339.05,38761.65,190],["2018-01-03",38761.65,40881.43,38761.65,40881.43,220],["2018-01-04",41789.91,41789.91,38277.13,38277.13,20],["2018-01-05",39367.31,40942.0,39367.31,40942.0,490],["2018-01-08",39367.31,39670.13,38156.0,39670.13,210],["2018-01-09",42395.56,42395.56,42395.56,42395.56,10],["2018-01-10",40578.61,41123.69,39972.96,41123.69,1600],["2018-01-11",39306.74,39306.74,39306.74,39306.74,40],["2018-01-12",41063.13,41063.13,41063.13,41063.13,30],["2018-01-15",41063.13,43727.99,41063.13,43727.99,460],["2018-01-16",43606.86,44212.51,43606.86,44212.51,210],["2018-01-17",44212.51,44212.51,44212.51,44212.51,0],["2018-01-18",41123.69,41123.69,41123.69,41123.69,460],["2018-01-19",43606.86,43606.86,41123.69,43606.86,30],["2018-01-22",41184.26,43606.86,41184.26,43606.86,6920],["2018-01-25",43606.86,44212.51,40578.61,44212.51,10400],["2018-01-26",41789.91,41789.91,41789.91,41789.91,2090],["2018-01-29",43546.3,43546.3,38882.78,38882.78,2650],["2018-01-30",41426.52,41426.52,41426.52,41426.52,10],["2018-01-31",38761.65,38882.78,38761.65,38822.22,2840],["2018-02-01",41487.08,41487.08,36157.36,41184.26,5160],["2018-02-02",41184.26,41789.91,41184.26,41789.91,3960],["2018-02-05",39367.31,40578.61,39185.61,39367.31,14830],["2018-02-06",36823.57,39003.91,36702.44,36763.01,900],["2018-02-07",38943.35,39064.48,38822.22,39064.48,3690],["2018-02-08",39367.31,41123.69,39367.31,41123.69,20],["2018-02-09",41244.82,41244.82,38761.65,39367.31,640],["2018-02-12",41487.08,41487.08,39367.31,39367.31,130],["2018-02-13",40033.52,41426.52,40033.52,41426.52,110],["2018-02-21",41426.52,41426.52,41426.52,41426.52,0],["2018-02-22",43243.47,43243.47,43243.47,43243.47,10],["2018-02-23",41184.26,41184.26,41184.26,41184.26,5010],["2018-02-26",41184.26,41184.26,41184.26,41184.26,130],["2018-02-27",43929.88,43929.88,43929.88,43929.88,10],["2018-02-28",41808.26,41808.26,40872.26,40872.26,1680],["2018-03-01",38064.24,42307.46,38064.24,42307.46,6520],["2018-03-02",44304.28,44304.28,42369.87,43056.27,1120],["2018-03-05",40123.45,42744.27,40123.45,42744.27,210],["2018-03-06",39811.45,42307.46,39811.45,39936.25,1790],["2018-03-07",39936.25,41496.26,39936.25,41496.26,350],["2018-03-08",43305.87,43368.27,41496.26,41496.26,910],["2018-03-09",42993.87,42993.87,42993.87,42993.87,10],["2018-03-12",42993.87,42993.87,42993.87,42993.87,0],["2018-03-13",40123.45,42557.07,40123.45,42557.07,250],["2018-03-14",42557.07,42557.07,42557.07,42557.07,0],["2018-03-15",39686.65,40560.25,39686.65,40560.25,570],["2018-03-16",40560.25,42432.27,40560.25,42432.27,3040],["2018-03-19",40872.26,40872.26,39811.45,40872.26,510],["2018-03-20",38750.64,40872.26,38750.64,40872.26,1510],["2018-03-21",43056.27,43056.27,40872.26,42245.06,2610],["2018-03-22",40872.26,40872.26,40872.26,40872.26,420],["2018-03-23",40560.25,42557.07,40560.25,42557.07,100],["2018-03-26",45427.48,45427.48,40560.25,40560.25,20],["2018-03-27",40560.25,43305.87,40560.25,43305.87,240],["2018-03-28",43305.87,43305.87,43305.87,43305.87,0],["2018-03-29",40622.65,40622.65,40622.65,40622.65,20],["2018-03-30",42993.87,42993.87,42931.47,42931.47,30],["2018-04-02",41184.26,41184.26,41184.26,41184.26,3000],["2018-04-03",42120.26,42744.27,41184.26,42744.27,1030],["2018-04-04",41496.26,42744.27,41184.26,41184.26,2110],["2018-04-05",41184.26,42744.27,41184.26,42744.27,2640],["2018-04-06",40872.26,42681.87,40872.26,42681.87,1850],["2018-04-09",42432.27,42744.27,42432.27,42744.27,7090],["2018-04-10",42120.26,42120.26,42120.26,42120.26,400],["2018-04-11",42120.26,42182.66,42120.26,42120.26,3730],["2018-04-12",43056.27,43056.27,42120.26,42931.47,220],["2018-04-13",42432.27,42432.27,42432.27,42432.27,80],["2018-04-16",43680.27,43680.27,42182.66,42993.87,2130],["2018-04-17",42432.27,42993.87,42432.27,42993.87,1170],["2018-04-18",42744.27,42744.27,42744.27,42744.27,100],["2018-04-19",42432.27,42432.27,42432.27,42432.27,200],["2018-04-20",42432.27,42432.27,42432.27,42432.27,700],["2018-04-23",42432.27,42432.27,42432.27,42432.27,0],["2018-04-24",42432.27,42432.27,42432.27,42432.27,0],["2018-04-26",42120.26,42120.26,40872.26,40872.26,240],["2018-04-27",43056.27,43056.27,43056.27,43056.27,10],["2018-05-02",40560.25,43056.27,40560.25,43056.27,60],["2018-05-03",43056.27,43056.27,43056.27,43056.27,0],["2018-05-04",40061.05,43056.27,40061.05,43056.27,20],["2018-05-07",41184.26,41184.26,41184.26,41184.26,10],["2018-05-08",41184.26,41184.26,41184.26,41184.26,0],["2018-05-09",41184.26,41184.26,41184.26,41184.26,0],["2018-05-10",41121.86,41184.26,41121.86,41184.26,3860],["2018-05-11",38313.84,41184.26,38313.84,41184.26,20],["2018-05-14",41184.26,41184.26,41184.26,41184.26,0],["2018-05-15",41184.26,41184.26,41184.26,41184.26,1500],["2018-05-16",41121.86,41184.26,41121.86,41184.26,90],["2018-05-17",41184.26,41184.26,41184.26,41184.26,410],["2018-05-18",41184.26,41184.26,41184.26,41184.26,0],["2018-05-21",41184.26,41184.26,38313.84,41184.26,1180],["2018-05-22",39936.25,39936.25,39936.25,39936.25,20],["2018-05-23",39936.25,42432.27,39936.25,42432.27,7540],["2018-05-24",42806.67,42806.67,40560.25,42619.47,890],["2018-05-25",40560.25,40560.25,40560.25,40560.25,50],["2018-05-28",39811.45,42120.26,39811.45,42120.26,2120],["2018-05-29",42120.26,42120.26,42120.26,42120.26,20],["2018-05-30",39187.45,42120.26,39187.45,42120.26,730],["2018-05-31",42120.26,42120.26,42120.26,42120.26,0],["2018-06-01",40560.25,40560.25,40560.25,40560.25,10],["2018-06-04",42307.46,42307.46,37877.04,37877.04,250],["2018-06-05",39936.25,40061.05,39936.25,40061.05,20],["2018-06-06",40061.05,40061.05,40061.05,40061.05,300],["2018-06-07",40061.05,40061.05,40061.05,40061.05,40],["2018-06-08",39936.25,42120.26,39936.25,42120.26,4590],["2018-06-11",42120.26,42120.26,42120.26,42120.26,0],["2018-06-12",42120.26,42120.26,42120.26,42120.26,0],["2018-06-13",39437.05,39437.05,39374.65,39374.65,80],["2018-06-14",40560.25,41808.26,40497.85,41808.26,760],["2018-06-15",39062.64,41184.26,39000.24,41184.26,290],["2018-06-18",41184.26,41184.26,41184.26,41184.26,0],["2018-06-19",38625.84,38625.84,38625.84,38625.84,130],["2018-06-20",39312.25,39312.25,39312.25,39312.25,10],["2018-06-21",39312.25,39312.25,39312.25,39312.25,20],["2018-06-22",40497.85,40560.25,39936.25,40185.85,130],["2018-06-25",38688.24,39437.05,38688.24,39437.05,520],["2018-06-26",39437.05,42182.66,39437.05,42182.66,940],["2018-06-27",42057.86,42057.86,42057.86,42057.86,20],["2018-06-28",42057.86,42057.86,42057.86,42057.86,0],["2018-06-29",42057.86,42057.86,42057.86,42057.86,0],["2018-07-02",42057.86,42057.86,42057.86,42057.86,0],["2018-07-03",39187.45,44928.28,39125.05,42681.87,14170],["2018-07-04",42681.87,42681.87,42681.87,42681.87,0],["2018-07-05",39749.05,39749.05,39749.05,39749.05,23200],["2018-07-06",39749.05,39749.05,39374.65,39686.65,1320],["2018-07-09",40560.25,41808.26,40560.25,41808.26,30],["2018-07-10",41808.26,41808.26,41808.26,41808.26,0],["2018-07-11",42993.87,42993.87,39624.25,42619.47,40],["2018-07-12",42619.47,42619.47,42369.87,42432.27,4270],["2018-07-13",42432.27,43056.27,42432.27,43056.27,1630],["2018-07-16",42432.27,42432.27,42432.27,42432.27,30],["2018-07-17",42432.27,43056.27,42432.27,43056.27,220],["2018-07-18",43056.27,43056.27,43056.27,43056.27,0],["2018-07-19",41808.26,42432.27,41808.26,42432.27,12890],["2018-07-20",42432.27,42432.27,42432.27,42432.27,0],["2018-07-23",42432.27,42432.27,42432.27,42432.27,100],["2018-07-24",40373.05,40373.05,40373.05,40373.05,20],["2018-07-25",42432.27,42432.27,42432.27,42432.27,10],["2018-07-26",42432.27,42432.27,42432.27,42432.27,0],["2018-07-27",42432.27,42432.27,42432.27,42432.27,0],["2018-07-30",42432.27,42432.27,42432.27,42432.27,100],["2018-07-31",42432.27,42432.27,42432.27,42432.27,0],["2018-08-01",42432.27,42432.27,42432.27,42432.27,0],["2018-08-02",42432.27,42432.27,42432.27,42432.27,0],["2018-08-03",42432.27,42432.27,42432.27,42432.27,0],["2018-08-06",42432.27,42432.27,42432.27,42432.27,0],["2018-08-07",42432.27,42432.27,42432.27,42432.27,0],["2018-08-08",42432.27,42432.27,42432.27,42432.27,0],["2018-08-09",42432.27,42432.27,42432.27,42432.27,0],["2018-08-10",43056.27,43056.27,43056.27,43056.27,10],["2018-08-13",43056.27,43056.27,43056.27,43056.27,0],["2018-08-14",43056.27,43056.27,43056.27,43056.27,0],["2018-08-15",43056.27,43056.27,43056.27,43056.27,0],["2018-08-16",43056.27,43056.27,43056.27,43056.27,55890],["2018-08-17",43056.27,43056.27,43056.27,43056.27,21510],["2018-08-20",43056.27,43056.27,43056.27,43056.27,0],["2018-08-21",42307.46,42307.46,42307.46,42307.46,100],["2018-08-22",39936.25,42432.27,39936.25,42432.27,2140],["2018-08-23",40248.25,40248.25,40248.25,40248.25,10000],["2018-08-24",38064.24,42369.87,38064.24,42369.87,710],["2018-08-27",39749.05,41121.86,39749.05,41121.86,36340],["2018-08-28",41059.46,41059.46,41059.46,41059.46,10],["2018-08-29",41059.46,41059.46,41059.46,41059.46,0],["2018-08-30",39624.25,39873.85,38189.04,38189.04,3880],["2018-08-31",38064.24,38064.24,37440.23,37440.23,20],["2018-09-04",37440.23,40061.05,37440.23,37440.23,1860],["2018-09-05",38688.24,39312.25,36192.23,36192.23,700],["2018-09-06",34944.22,36691.43,33696.21,36691.43,960],["2018-09-07",38688.24,39249.85,38688.24,38875.44,2690],["2018-09-10",38875.44,38875.44,38875.44,38875.44,0],["2018-09-11",36192.23,36691.43,36192.23,36192.23,1470],["2018-09-12",37440.23,37752.24,34320.21,36504.23,240],["2018-09-13",34070.61,35505.82,34008.21,35505.82,390],["2018-09-14",35505.82,35505.82,35505.82,35505.82,0],["2018-09-17",35505.82,37565.04,35505.82,37440.23,820],["2018-09-18",34944.22,37065.83,34944.22,37065.83,380],["2018-09-19",34944.22,37003.43,34944.22,37003.43,50],["2018-09-20",34445.02,34445.02,34445.02,34445.02,1850],["2018-09-21",35443.42,35443.42,35443.42,35443.42,10],["2018-09-24",36816.23,37377.83,33072.21,36129.83,850],["2018-09-25",33758.61,33758.61,33696.21,33696.21,1090],["2018-09-26",32136.2,33696.21,32136.2,33696.21,600],["2018-09-27",33696.21,33696.21,33696.21,33696.21,10],["2018-09-28",34881.82,35568.22,32573.0,34881.82,530],["2018-10-01",32822.61,34881.82,32822.61,34881.82,50],["2018-10-02",34881.82,34881.82,34881.82,34881.82,0],["2018-10-03",34881.82,34881.82,34881.82,34881.82,0],["2018-10-04",32760.21,34445.02,32760.21,34445.02,20],["2018-10-05",34445.02,34445.02,34445.02,34445.02,0],["2018-10-08",32635.4,33633.81,32635.4,33633.81,30],["2018-10-09",31949.0,31949.0,31949.0,31949.0,10],["2018-10-10",32448.2,32448.2,32448.2,32448.2,30],["2018-10-11",32448.2,32448.2,32448.2,32448.2,0],["2018-10-12",33384.21,33696.21,33384.21,33696.21,30],["2018-10-15",33696.21,33696.21,33696.21,33696.21,0],["2018-10-16",31699.4,33446.61,31699.4,33446.61,140],["2018-10-17",33446.61,33446.61,33446.61,33446.61,0],["2018-10-18",33446.61,33446.61,33446.61,33446.61,0],["2018-10-19",35568.22,35568.22,35568.22,35568.22,10],["2018-10-22",33696.21,33696.21,33696.21,33696.21,20],["2018-10-23",33571.41,35817.82,33571.41,35817.82,80],["2018-10-24",35817.82,35817.82,35817.82,35817.82,0],["2018-10-25",35817.82,35817.82,35817.82,35817.82,0],["2018-10-26",33321.81,33321.81,33321.81,33321.81,20],["2018-10-29",33321.81,33321.81,33321.81,33321.81,0],["2018-10-30",33321.81,33321.81,33321.81,33321.81,0],["2018-10-31",33321.81,33321.81,33321.81,33321.81,0],["2018-11-01",33321.81,33321.81,33321.81,33321.81,0],["2018-11-02",35505.82,35505.82,35505.82,35505.82,10],["2018-11-05",35505.82,35505.82,35505.82,35505.82,0],["2018-11-06",33072.21,33072.21,33072.21,33072.21,1560],["2018-11-07",33696.21,34881.82,33072.21,33696.21,130],["2018-11-08",31449.8,33945.81,31387.4,33945.81,510],["2018-11-09",34257.81,34257.81,31824.2,33821.01,30],["2018-11-12",33696.21,33696.21,33696.21,33696.21,890],["2018-11-13",34569.82,34569.82,31387.4,31387.4,260],["2018-11-14",33009.81,33009.81,33009.81,33009.81,10],["2018-11-15",35256.22,35256.22,35256.22,35256.22,10],["2018-11-16",32822.61,32822.61,32822.61,32822.61,180],["2018-11-19",30544.99,31824.2,30544.99,31824.2,30],["2018-11-20",29671.39,33571.41,29671.39,33571.41,50],["2018-11-21",33571.41,33571.41,33571.41,33571.41,70],["2018-11-22",33571.41,33571.41,33571.41,33571.41,10],["2018-11-23",31262.6,32885.01,31262.6,32885.01,110],["2018-11-26",32885.01,32885.01,32885.01,32885.01,0],["2018-11-27",32885.01,32885.01,32885.01,32885.01,0],["2018-11-28",31512.2,31824.2,30888.19,30888.19,900],["2018-11-29",32385.8,32385.8,29328.18,29328.18,40],["2018-11-30",31075.39,31075.39,31075.39,31075.39,10],["2018-12-03",32385.8,32385.8,32385.8,32385.8,10],["2018-12-04",32136.2,34320.21,32136.2,34320.21,20],["2018-12-05",32510.6,32510.6,32011.4,32011.4,40],["2018-12-06",33321.81,33321.81,33321.81,33321.81,10],["2018-12-07",33321.81,33321.81,33321.81,33321.81,0],["2018-12-10",33321.81,33321.81,33321.81,33321.81,0],["2018-12-11",33321.81,33321.81,33321.81,33321.81,0],["2018-12-12",32448.2,32510.6,32448.2,32510.6,200],["2018-12-13",33696.21,33696.21,33696.21,33696.21,420],["2018-12-14",32760.21,34944.22,32760.21,34944.22,1330],["2018-12-17",34320.21,36192.23,33758.61,33758.61,3420],["2018-12-18",33696.21,35942.63,33696.21,33945.81,260],["2018-12-19",33883.41,36192.23,33883.41,36192.23,180],["2018-12-20",36192.23,36192.23,36192.23,36192.23,0],["2018-12-21",36192.23,36192.23,36192.23,36192.23,0],["2018-12-24",36192.23,36192.23,36192.23,36192.23,0],["2018-12-25",34944.22,34944.22,33883.41,33883.41,1920],["2018-12-26",36192.23,36192.23,36192.23,36192.23,40],["2018-12-27",38376.24,38376.24,38376.24,38376.24,10],["2018-12-28",35693.02,35693.02,35693.02,35693.02,50],["2019-01-02",38064.24,38064.24,38064.24,38064.24,10],["2019-01-03",38064.24,40435.45,38064.24,40435.45,20],["2019-01-04",37627.44,40497.85,37627.44,40497.85,570],["2019-01-07",43056.27,43056.27,43056.27,43056.27,10],["2019-01-08",40061.05,40061.05,40061.05,40061.05,10],["2019-01-09",37315.43,37315.43,37315.43,37315.43,20],["2019-01-10",39811.45,39811.45,39811.45,39811.45,10],["2019-01-11",42307.46,42307.46,42307.46,42307.46,10],["2019-01-14",39374.65,45053.08,39374.65,45053.08,220],["2019-01-15",42432.27,44865.88,41933.06,41933.06,130],["2019-01-16",44429.08,44429.08,44429.08,44429.08,10],["2019-01-17",44865.88,46925.09,44865.88,46925.09,20],["2019-01-18",49670.71,49670.71,43680.27,43680.27,90],["2019-01-21",45552.29,45552.29,44928.28,44928.28,1010],["2019-01-22",48073.26,48073.26,41783.3,46147.76,390],["2019-01-23",46147.76,46147.76,46147.76,46147.76,0],["2019-01-24",48907.64,48907.64,48907.64,48907.64,10],["2019-01-25",48907.64,48907.64,48907.64,48907.64,0],["2019-01-28",45505.93,45505.93,45505.93,45505.93,30],["2019-01-29",42360.95,42360.95,42360.95,42360.95,40],["2019-01-30",39536.89,39536.89,39536.89,39536.89,30],["2019-01-31",40499.64,40499.64,40499.64,40499.64,10],["2019-02-01",43323.7,43323.7,43323.7,43323.7,10],["2019-02-11",40499.64,40499.64,40307.09,40499.64,140],["2019-02-12",41398.2,43323.7,41398.2,43323.7,30],["2019-02-13",40307.09,40371.27,40307.09,40307.09,780],["2019-02-14",38509.96,42681.87,38509.96,42681.87,530],["2019-02-15",39793.62,42681.87,39793.62,42681.87,30],["2019-02-18",43516.25,43516.25,43002.78,43002.78,30],["2019-02-19",40050.35,40178.72,40050.35,40178.72,170],["2019-02-20",41590.75,41719.12,40178.72,40178.72,70],["2019-02-21",41590.75,41590.75,41590.75,41590.75,10],["2019-02-22",41590.75,41590.75,41590.75,41590.75,0],["2019-02-25",41590.75,41590.75,41590.75,41590.75,30],["2019-02-26",41590.75,41590.75,41590.75,41590.75,30],["2019-02-27",39215.97,39215.97,39215.97,39215.97,10],["2019-02-28",41398.2,41398.2,41398.2,41398.2,30],["2019-03-01",41398.2,41398.2,41398.2,41398.2,0],["2019-03-04",41654.94,41719.12,39215.97,39215.97,30],["2019-03-05",41398.2,41719.12,41398.2,41719.12,100],["2019-03-06",41719.12,43002.78,41719.12,43002.78,560],["2019-03-07",41719.12,42874.42,41719.12,42874.42,20],["2019-03-08",42874.42,42874.42,42874.42,42874.42,0],["2019-03-11",41077.29,41077.29,40435.45,40435.45,40],["2019-03-12",41719.12,41719.12,41719.12,41719.12,10],["2019-03-13",41719.12,41719.12,41719.12,41719.12,0],["2019-03-14",41334.02,41334.02,41334.02,41334.02,10],["2019-03-15",41334.02,41334.02,41334.02,41334.02,0],["2019-03-18",41334.02,41334.02,41334.02,41334.02,0],["2019-03-19",38638.32,41654.94,38638.32,41654.94,310],["2019-03-20",41654.94,41654.94,41654.94,41654.94,0],["2019-03-21",41654.94,41654.94,41654.94,41654.94,0],["2019-03-22",39087.6,39087.6,38895.06,38895.06,60],["2019-03-25",41269.84,41269.84,41269.84,41269.84,10],["2019-03-26",41269.84,41269.84,41269.84,41269.84,0],["2019-03-27",41269.84,41269.84,41269.84,41269.84,0],["2019-03-28",41269.84,41269.84,41269.84,41269.84,0],["2019-03-29",38574.14,40948.92,38381.59,40948.92,180],["2019-04-01",40948.92,40948.92,40948.92,40948.92,0],["2019-04-02",40948.92,41398.2,40884.74,41398.2,600],["2019-04-03",38509.96,38509.96,38509.96,38509.96,100],["2019-04-04",41077.29,41077.29,36006.81,38445.77,50],["2019-04-05",36006.81,40884.74,36006.81,40884.74,2470],["2019-04-08",40884.74,40884.74,40884.74,40884.74,0],["2019-04-09",40692.19,40884.74,40692.19,40884.74,40],["2019-04-10",38060.67,38766.69,38060.67,38766.69,310],["2019-04-11",40948.92,40948.92,36070.99,37226.29,1380],["2019-04-12",35364.98,37868.12,35364.98,37226.29,130],["2019-04-16",35364.98,39665.25,35364.98,38509.96,3540],["2019-04-17",38509.96,41077.29,38253.22,41077.29,2330],["2019-04-18",40948.92,43901.35,40948.92,43901.35,9450],["2019-04-19",43965.53,44928.28,43965.53,44928.28,54320],["2019-04-22",43644.62,44928.28,43644.62,44928.28,53580],["2019-04-23",44799.91,44928.28,44799.91,44928.28,46960],["2019-04-24",44286.45,44928.28,41911.67,44928.28,45220],["2019-04-25",41911.67,44928.28,41847.48,44928.28,9790],["2019-04-26",44928.28,44928.28,44928.28,44928.28,1100],["2019-05-02",44928.28,44928.28,44928.28,44928.28,25930],["2019-05-03",44864.1,47752.34,44864.1,47752.34,16640],["2019-05-06",45249.2,47431.43,44928.28,47431.43,2910],["2019-05-07",44928.28,48329.99,44928.28,48329.99,4010],["2019-05-08",48329.99,48329.99,48329.99,48329.99,0],["2019-05-09",50062.94,50062.94,48137.44,48329.99,50],["2019-05-10",48329.99,48329.99,48329.99,48329.99,10],["2019-05-13",48779.28,50062.94,48779.28,50062.94,30],["2019-05-14",50062.94,50062.94,50062.94,50062.94,20],["2019-05-15",48779.28,48779.28,48779.28,48779.28,110],["2019-05-16",50062.94,50062.94,48907.64,48907.64,60],["2019-05-17",51474.97,51474.97,51474.97,51474.97,10],["2019-05-20",52309.36,52309.36,52309.36,52309.36,10],["2019-05-21",53015.37,53015.37,53015.37,53015.37,200],["2019-05-22",52630.27,52630.27,52630.27,52630.27,10],["2019-05-23",53015.37,53015.37,53015.37,53015.37,20],["2019-05-24",53015.37,53015.37,53015.37,53015.37,10],["2019-05-27",53015.37,53015.37,53015.37,53015.37,10],["2019-05-28",53015.37,53015.37,53015.37,53015.37,0],["2019-05-29",53015.37,53015.37,53015.37,53015.37,0],["2019-05-30",49356.93,49356.93,49356.93,49356.93,80],["2019-05-31",52630.27,52630.27,52566.09,52566.09,20],["2019-06-03",48907.64,48907.64,48907.64,48907.64,670],["2019-06-04",45634.3,52245.17,45505.93,52245.17,350],["2019-06-05",52245.17,52245.17,52245.17,52245.17,0],["2019-06-06",52245.17,52245.17,52245.17,52245.17,0],["2019-06-07",48650.91,50062.94,48650.91,50062.94,40],["2019-06-10",48522.54,49421.11,46597.05,46597.05,320],["2019-06-11",49421.11,49742.03,49421.11,49742.03,20],["2019-06-12",49677.84,53079.56,49677.84,53079.56,60],["2019-06-13",49421.11,50704.77,49421.11,50704.77,90],["2019-06-14",53785.57,53785.57,50897.32,50897.32,30],["2019-06-17",50897.32,50897.32,50897.32,50897.32,100],["2019-06-18",50897.32,50897.32,50897.32,50897.32,20],["2019-06-19",50897.32,50897.32,50897.32,50897.32,0],["2019-06-20",50833.14,53015.37,50833.14,53015.37,150],["2019-06-21",53015.37,53015.37,53015.37,53015.37,400],["2019-06-24",50704.77,50704.77,49421.11,49421.11,330],["2019-06-25",52630.27,52630.27,52630.27,52630.27,10],["2019-06-26",53593.02,53593.02,53593.02,53593.02,10],["2019-06-27",53528.84,53593.02,53528.84,53593.02,150],["2019-06-28",53593.02,53593.02,53593.02,53593.02,0],["2019-07-01",53657.2,53657.2,53657.2,53657.2,30],["2019-07-02",53593.02,56802.18,53593.02,53593.02,430],["2019-07-03",56802.18,56802.18,53593.02,53593.02,210],["2019-07-04",56994.73,56994.73,53593.02,53593.02,240],["2019-07-05",54555.77,54555.77,54555.77,54555.77,10],["2019-07-08",57636.57,57636.57,50768.96,50768.96,260],["2019-07-09",50768.96,50768.96,50768.96,50768.96,0],["2019-07-10",53913.94,53913.94,50704.77,50704.77,820],["2019-07-11",53849.75,53849.75,47174.7,51346.61,690],["2019-07-12",54748.32,54812.5,54555.77,54812.5,210],["2019-07-15",57123.1,57700.75,51025.69,51025.69,40],["2019-07-16",47880.71,48394.18,47495.61,47495.61,430],["2019-07-17",48137.44,49292.74,44222.27,44222.27,260],["2019-07-18",46211.95,46853.78,46211.95,46853.78,60],["2019-07-19",46853.78,46853.78,46853.78,46853.78,0],["2019-07-22",46853.78,46853.78,46853.78,46853.78,0],["2019-07-23",46853.78,46853.78,46853.78,46853.78,0],["2019-07-24",46211.95,48779.28,46211.95,47303.06,770],["2019-07-25",47367.25,48779.28,45570.11,45570.11,50],["2019-07-26",47431.43,48137.44,45249.2,45249.2,40],["2019-07-29",47495.61,48137.44,44928.28,48137.44,110],["2019-07-30",48137.44,50062.94,48137.44,48779.28,110],["2019-07-31",48779.28,48779.28,48779.28,48779.28,0],["2019-08-01",48779.28,48779.28,48779.28,48779.28,10],["2019-08-02",48779.28,51346.61,48779.28,49421.11,180],["2019-08-05",52437.72,52437.72,52437.72,52437.72,10],["2019-08-06",52437.72,52437.72,52437.72,52437.72,0],["2019-08-07",55069.24,56096.17,55069.24,55454.34,60],["2019-08-08",55454.34,55454.34,55454.34,55454.34,0],["2019-08-09",55454.34,55454.34,55454.34,55454.34,0],["2019-08-12",55454.34,55454.34,55454.34,55454.34,0],["2019-08-13",51603.34,54812.5,51603.34,54812.5,20],["2019-08-14",51025.69,52566.09,51025.69,51025.69,70],["2019-08-15",50704.77,51474.97,47495.61,51474.97,60],["2019-08-16",51474.97,51474.97,51474.97,51474.97,0],["2019-08-19",51474.97,51474.97,51474.97,51474.97,0],["2019-08-20",51474.97,51474.97,51474.97,51474.97,0],["2019-08-21",47944.89,50704.77,47944.89,50704.77,390],["2019-08-22",50704.77,50704.77,50704.77,50704.77,0],["2019-08-23",50704.77,50704.77,50704.77,50704.77,0],["2019-08-26",50704.77,50704.77,50704.77,50704.77,0],["2019-08-27",50704.77,50704.77,50704.77,50704.77,0],["2019-08-28",50704.77,50704.77,50704.77,50704.77,0],["2019-08-29",47174.7,50640.59,47174.7,50640.59,530],["2019-08-30",50640.59,50640.59,50640.59,50640.59,0],["2019-09-03",52630.27,53207.92,52630.27,53207.92,20],["2019-09-04",53207.92,53207.92,53207.92,53207.92,0],["2019-09-05",53207.92,53207.92,53207.92,53207.92,0],["2019-09-06",53207.92,53207.92,53207.92,53207.92,0],["2019-09-09",53207.92,53207.92,53207.92,53207.92,0],["2019-09-10",50704.77,50704.77,50704.77,50704.77,10],["2019-09-11",50704.77,50704.77,50704.77,50704.77,0],["2019-09-12",50704.77,50704.77,50704.77,50704.77,0],["2019-09-13",50704.77,50704.77,50704.77,50704.77,0],["2019-09-16",47174.7,47174.7,47174.7,47174.7,10],["2019-09-17",50383.86,50383.86,50383.86,50383.86,10],["2019-09-18",50383.86,50383.86,50383.86,50383.86,0],["2019-09-19",48779.28,48779.28,48779.28,48779.28,10],["2019-09-20",50383.86,50383.86,50383.86,50383.86,10],["2019-09-23",46982.15,46982.15,46982.15,46982.15,20],["2019-09-24",49356.93,49356.93,49356.93,49356.93,10],["2019-09-25",49356.93,49356.93,49356.93,49356.93,0],["2019-09-26",49356.93,49356.93,49356.93,49356.93,0],["2019-09-27",49356.93,49356.93,49356.93,49356.93,0],["2019-09-30",45955.21,49292.74,45955.21,49292.74,240],["2019-10-01",49292.74,49292.74,49292.74,49292.74,0],["2019-10-02",49292.74,49292.74,49292.74,49292.74,0],["2019-10-03",49292.74,49292.74,49292.74,49292.74,0],["2019-10-04",49292.74,49292.74,49292.74,49292.74,0],["2019-10-07",49292.74,49292.74,49292.74,49292.74,0],["2019-10-08",49292.74,49292.74,49292.74,49292.74,0],["2019-10-09",49292.74,49292.74,49292.74,49292.74,0],["2019-10-10",49292.74,49292.74,49292.74,49292.74,10],["2019-10-11",49292.74,49292.74,49292.74,49292.74,0],["2019-10-14",45891.03,45891.03,45891.03,45891.03,140],["2019-10-15",42681.87,45891.03,42681.87,42681.87,160],["2019-10-16",45634.3,45634.3,45634.3,45634.3,10],["2019-10-17",42489.32,45570.11,42489.32,42489.32,50],["2019-10-18",43644.62,44286.45,43644.62,43644.62,50],["2019-10-21",44928.28,46211.95,44928.28,46211.95,20],["2019-10-22",44928.28,44928.28,44928.28,44928.28,30],["2019-10-23",44928.28,44928.28,44928.28,44928.28,0],["2019-10-24",44928.28,44928.28,44928.28,44928.28,10],["2019-10-25",44928.28,44928.28,44928.28,44928.28,0],["2019-10-28",44928.28,44928.28,44928.28,44928.28,0],["2019-10-29",44928.28,44928.28,44928.28,44928.28,0],["2019-10-30",44928.28,44928.28,44928.28,44928.28,50],["2019-10-31",43644.62,43644.62,43644.62,43644.62,70],["2019-11-01",41719.12,44928.28,41719.12,44928.28,180],["2019-11-04",44928.28,44928.28,44928.28,44928.28,0],["2019-11-05",41783.3,44928.28,41783.3,44928.28,260],["2019-11-06",41955.09,41955.09,41955.09,41955.09,10],["2019-11-07",43606.86,44333.64,43012.22,44333.64,70],["2019-11-08",44333.64,44333.64,44333.64,44333.64,0],["2019-11-11",44333.64,44333.64,44333.64,44333.64,0],["2019-11-12",41360.45,43342.58,41360.45,43342.58,130],["2019-11-13",43342.58,43342.58,43342.58,43342.58,20],["2019-11-14",41492.59,41492.59,41492.59,41492.59,10],["2019-11-15",41426.52,41426.52,41426.52,41426.52,10],["2019-11-18",42549.73,42549.73,38585.47,38585.47,120],["2019-11-19",39510.46,39510.46,39510.46,39510.46,10],["2019-11-20",40699.74,40699.74,40699.74,40699.74,10],["2019-11-21",41426.52,41426.52,41426.52,41426.52,10],["2019-11-22",39642.6,39642.6,39642.6,39642.6,20],["2019-11-25",41889.02,41889.02,41624.73,41624.73,20],["2019-11-26",41624.73,41624.73,41624.73,41624.73,0],["2019-11-27",41624.73,41624.73,41624.73,41624.73,0],["2019-11-28",41624.73,41624.73,41624.73,41624.73,0],["2019-11-29",39642.6,42219.37,39642.6,42219.37,20],["2019-12-02",42219.37,42219.37,42219.37,42219.37,0],["2019-12-03",42219.37,42219.37,42219.37,42219.37,0],["2019-12-04",42219.37,42219.37,42219.37,42219.37,0],["2019-12-05",39378.32,39378.32,39378.32,39378.32,10],["2019-12-06",40237.24,40237.24,40237.24,40237.24,10],["2019-12-09",40237.24,40237.24,40237.24,40237.24,0],["2019-12-10",39642.6,39642.6,39642.6,39642.6,10],["2019-12-11",41955.09,41955.09,41955.09,41955.09,10],["2019-12-12",44069.36,44069.36,44069.36,44069.36,10],["2019-12-13",44069.36,44069.36,44069.36,44069.36,0],["2019-12-16",42681.87,42681.87,42681.87,42681.87,10],["2019-12-17",42681.87,42681.87,42681.87,42681.87,0],["2019-12-18",42681.87,42681.87,42681.87,42681.87,0],["2019-12-19",44267.57,44267.57,44267.57,44267.57,10],["2019-12-20",44267.57,44267.57,44267.57,44267.57,0],["2019-12-23",44267.57,44267.57,44267.57,44267.57,0],["2019-12-24",44201.5,44201.5,44201.5,44201.5,10],["2019-12-25",44201.5,44201.5,44201.5,44201.5,0],["2019-12-26",42814.01,42814.01,42814.01,42814.01,10],["2019-12-27",42814.01,42814.01,42814.01,42814.01,0],["2019-12-30",42814.01,42814.01,42814.01,42814.01,0],["2019-12-31",39840.81,39840.81,39840.81,39840.81,30],["2020-01-02",37131.9,40964.02,37065.83,37065.83,280],["2020-01-03",39576.53,39576.53,34819.42,34819.42,20],["2020-01-06",36801.55,36801.55,36801.55,36801.55,10],["2020-01-07",37330.12,37330.12,37330.12,37330.12,10],["2020-01-08",37197.97,37264.05,35678.34,35678.34,30],["2020-01-09",36339.05,36339.05,36339.05,36339.05,10],["2020-01-10",36339.05,36339.05,36339.05,36339.05,0],["2020-01-13",37264.05,37264.05,37264.05,37264.05,10],["2020-01-14",37264.05,37264.05,37264.05,37264.05,0],["2020-01-15",37264.05,37264.05,37264.05,37264.05,0],["2020-01-16",34687.28,34687.28,34687.28,34687.28,30],["2020-01-17",33035.5,33035.5,32275.68,32275.68,60],["2020-01-20",34290.85,34290.85,34290.85,34290.85,10],["2020-01-21",34290.85,34290.85,34290.85,34290.85,0],["2020-01-22",36008.7,36008.7,32044.44,32044.44,20],["2020-01-30",33431.93,33431.93,29930.16,29930.16,570],["2020-01-31",27981.07,32011.4,27981.07,32011.4,500],["2020-02-03",33630.14,33630.14,29963.2,29963.2,270],["2020-02-04",28146.25,31978.37,28146.25,31978.37,270],["2020-02-05",29764.99,31515.87,29764.99,31515.87,470],["2020-02-06",29335.52,31383.73,29335.52,31383.73,160],["2020-02-07",29203.38,30987.3,29203.38,30987.3,250],["2020-02-10",29401.6,29401.6,29401.6,29401.6,30],["2020-02-11",29368.56,29368.56,29368.56,29368.56,20],["2020-02-12",27386.43,29368.56,27386.43,29368.56,70],["2020-02-13",29335.52,29335.52,29335.52,29335.52,50],["2020-02-14",29335.52,29864.09,29269.45,29864.09,910],["2020-02-17",29864.09,29864.09,29864.09,29864.09,20],["2020-02-18",27881.96,30326.59,27881.96,30326.59,30],["2020-02-19",28443.57,28443.57,28443.57,28443.57,10],["2020-02-20",29731.95,29731.95,29731.95,29731.95,10],["2020-02-21",29731.95,29731.95,29731.95,29731.95,0],["2020-02-24",29731.95,29731.95,29731.95,29731.95,120],["2020-02-25",29731.95,29731.95,29731.95,29731.95,0],["2020-02-26",27650.71,30921.23,27650.71,30921.23,210],["2020-02-27",30921.23,30921.23,30921.23,30921.23,0],["2020-02-28",32044.44,32044.44,28773.92,31714.08,130],["2020-03-02",29500.7,32374.79,29500.7,29500.7,680],["2020-03-03",31515.87,31515.87,31515.87,31515.87,10],["2020-03-04",29401.6,29401.6,29401.6,29401.6,30],["2020-03-05",27452.5,31317.65,27452.5,29269.45,30],["2020-03-06",29269.45,29269.45,29269.45,29269.45,20],["2020-03-09",29269.45,29269.45,29269.45,29269.45,0],["2020-03-10",27419.47,29170.35,27221.25,27353.39,200],["2020-03-11",29236.42,29236.42,29236.42,29236.42,30],["2020-03-12",29236.42,30392.66,29236.42,30392.66,20],["2020-03-13",28344.46,28344.46,28344.46,28344.46,20],["2020-03-16",28344.46,30194.45,28278.39,30194.45,80],["2020-03-17",30161.41,30161.41,30161.41,30161.41,30],["2020-03-18",31846.22,31846.22,31846.22,31846.22,10],["2020-03-19",31846.22,31846.22,31846.22,31846.22,0],["2020-03-20",29632.84,33431.93,29632.84,31714.08,110],["2020-03-23",33498.0,33498.0,33101.57,33167.64,40],["2020-03-24",33167.64,33167.64,33167.64,33167.64,0],["2020-03-25",33233.71,34687.28,33035.5,33035.5,40],["2020-03-26",32969.43,33035.5,32969.43,33035.5,150],["2020-03-27",33035.5,34687.28,33035.5,34687.28,20],["2020-03-30",34687.28,34687.28,34687.28,34687.28,0],["2020-03-31",33035.5,34555.13,32275.68,34555.13,430],["2020-04-01",32275.68,35347.99,32275.68,35347.99,50],["2020-04-03",32969.43,32969.43,32969.43,32969.43,10],["2020-04-06",34951.56,34951.56,34951.56,34951.56,10],["2020-04-07",34951.56,34951.56,34951.56,34951.56,10],["2020-04-08",36140.84,36140.84,32506.93,34885.49,150],["2020-04-09",34885.49,37131.9,34885.49,37131.9,170],["2020-04-10",35017.63,35017.63,34555.13,35017.63,110],["2020-04-13",34555.13,36339.05,34555.13,36339.05,150],["2020-04-14",36008.7,36008.7,36008.7,36008.7,10],["2020-04-15",33498.0,33498.0,33498.0,33498.0,50],["2020-04-16",35347.99,35347.99,35347.99,35347.99,210],["2020-04-17",35347.99,35347.99,35347.99,35347.99,0],["2020-04-20",33035.5,33035.5,33035.5,33035.5,10],["2020-04-21",35281.92,35281.92,35281.92,35281.92,10],["2020-04-22",37528.33,37528.33,35017.63,35017.63,40],["2020-04-23",33101.57,35281.92,33002.47,35215.84,330],["2020-04-24",37462.26,37462.26,35215.84,35215.84,410],["2020-04-27",35347.99,35347.99,33233.71,33233.71,20],["2020-04-28",35281.92,35281.92,31515.87,31515.87,20],["2020-04-29",33696.21,33696.21,33696.21,33696.21,20],["2020-05-04",35281.92,35281.92,35281.92,35281.92,10],["2020-05-05",35281.92,35281.92,35281.92,35281.92,0],["2020-05-06",37131.9,37131.9,35347.99,35347.99,20],["2020-05-07",35347.99,35347.99,35347.99,35347.99,0],["2020-05-08",33365.86,33365.86,33365.86,33365.86,10],["2020-05-11",33365.86,35281.92,33365.86,35281.92,50],["2020-05-12",35017.63,37594.4,35017.63,37594.4,60],["2020-05-13",35083.7,35678.34,35083.7,35678.34,160],["2020-05-14",37858.68,37858.68,36339.05,36339.05,400],["2020-05-15",35678.34,36339.05,35678.34,36339.05,350],["2020-05-18",36933.69,36933.69,36933.69,36933.69,10],["2020-05-19",36339.05,36339.05,36339.05,36339.05,30],["2020-05-20",36339.05,36339.05,36339.05,36339.05,0],["2020-05-21",36008.7,38585.47,36008.7,38585.47,60],["2020-05-22",38585.47,38585.47,38585.47,38585.47,0],["2020-05-25",36339.05,36339.05,36339.05,36339.05,260],["2020-05-26",36339.05,37660.47,36339.05,37660.47,30],["2020-05-27",37594.4,37594.4,37594.4,37594.4,30],["2020-05-28",37594.4,37594.4,37594.4,37594.4,0],["2020-05-29",35017.63,36933.69,35017.63,36933.69,180],["2020-06-01",38585.47,38585.47,37660.47,37660.47,20],["2020-06-02",35149.77,37594.4,35149.77,37594.4,380],["2020-06-03",36933.69,36933.69,36933.69,36933.69,10],["2020-06-04",36669.41,36933.69,36669.41,36933.69,120],["2020-06-05",37594.4,37594.4,34687.28,34687.28,20],["2020-06-08",36999.76,36999.76,34687.28,34687.28,220],["2020-06-09",34687.28,34687.28,34687.28,34687.28,0],["2020-06-10",35612.27,35612.27,35612.27,35612.27,10],["2020-06-11",33365.86,37594.4,33365.86,37594.4,120],["2020-06-12",37594.4,37594.4,37594.4,37594.4,0],["2020-06-15",37594.4,37594.4,37594.4,37594.4,0],["2020-06-16",39774.74,39774.74,39774.74,39774.74,10],["2020-06-17",39774.74,39774.74,39774.74,39774.74,0],["2020-06-18",39774.74,39774.74,39774.74,39774.74,0],["2020-06-19",42153.3,42153.3,42153.3,42153.3,10],["2020-06-22",39246.18,39246.18,39246.18,39246.18,70],["2020-06-23",36669.41,36669.41,36537.26,36537.26,290],["2020-06-24",39047.96,39047.96,39047.96,39047.96,10],["2020-06-25",36339.05,40831.88,36339.05,40633.67,180],["2020-06-26",37792.61,40501.52,37792.61,40501.52,210],["2020-06-29",37726.54,37726.54,37726.54,37726.54,10],["2020-06-30",35149.77,39246.18,35149.77,35149.77,140],["2020-07-01",35149.77,35149.77,34951.56,34951.56,40],["2020-07-02",34951.56,34951.56,34951.56,34951.56,0],["2020-07-03",36471.19,36471.19,36471.19,36471.19,10],["2020-07-06",34356.92,34356.92,34356.92,34356.92,10],["2020-07-07",34356.92,34356.92,34356.92,34356.92,110],["2020-07-08",34356.92,34356.92,34356.92,34356.92,0],["2020-07-09",36603.34,36603.34,36603.34,36603.34,10],["2020-07-10",34158.71,36206.91,34092.64,36206.91,190],["2020-07-13",33762.28,36999.76,33762.28,33762.28,50],["2020-07-14",33696.21,33828.35,33696.21,33828.35,80],["2020-07-15",35347.99,35347.99,31912.29,31912.29,40],["2020-07-16",34092.64,34092.64,31581.94,31912.29,390],["2020-07-17",33894.42,33894.42,33894.42,33894.42,10],["2020-07-20",33894.42,33894.42,33894.42,33894.42,0],["2020-07-21",31714.08,31714.08,31714.08,31714.08,10],["2020-07-22",31714.08,32771.22,29731.95,32771.22,560],["2020-07-23",33299.79,34224.78,33299.79,34224.78,20],["2020-07-24",31846.22,35678.34,31846.22,31846.22,60],["2020-07-27",32639.08,32639.08,32639.08,32639.08,10],["2020-07-28",32639.08,32639.08,32639.08,32639.08,0],["2020-07-29",30458.73,30458.73,30458.73,30458.73,90],["2020-07-30",30458.73,30458.73,30458.73,30458.73,0],["2020-07-31",30458.73,30458.73,30458.73,30458.73,0],["2020-08-03",28806.96,31846.22,28806.96,31846.22,40],["2020-08-04",33894.42,33894.42,33630.14,33630.14,20],["2020-08-05",33035.5,33035.5,33035.5,33035.5,10],["2020-08-06",33035.5,33035.5,33035.5,33035.5,0],["2020-08-07",33035.5,33035.5,33035.5,33035.5,40],["2020-08-10",35149.77,35149.77,33035.5,33035.5,160],["2020-08-11",33035.5,33035.5,33035.5,33035.5,0],["2020-08-12",35149.77,35149.77,35149.77,35149.77,10],["2020-08-13",32705.15,37330.12,32705.15,37330.12,780],["2020-08-14",34753.35,37660.47,34753.35,37660.47,230],["2020-08-17",35678.34,35678.34,35678.34,35678.34,10],["2020-08-18",35678.34,37858.68,35678.34,37792.61,40],["2020-08-19",37330.12,37330.12,37330.12,37330.12,30],["2020-08-20",37330.12,37330.12,37330.12,37330.12,0],["2020-08-21",35281.92,35281.92,35215.84,35215.84,60],["2020-08-24",34356.92,35215.84,34356.92,35215.84,390],["2020-08-25",36272.98,36272.98,36272.98,36272.98,10],["2020-08-26",36272.98,36272.98,36272.98,36272.98,0],["2020-08-27",36272.98,36272.98,36272.98,36272.98,0],["2020-08-28",34356.92,35678.34,34224.78,35678.34,830],["2020-08-31",35347.99,37990.83,35347.99,37990.83,1450],["2020-09-01",40303.31,40303.31,36669.41,36669.41,20],["2020-09-03",38981.89,38981.89,37528.33,38981.89,700],["2020-09-04",38981.89,38981.89,36999.76,38981.89,1370],["2020-09-07",37131.9,40897.95,37131.9,40897.95,580],["2020-09-08",38981.89,38981.89,38189.04,38255.11,530],["2020-09-09",38255.11,38255.11,38255.11,38255.11,70],["2020-09-10",37131.9,38122.97,37131.9,38122.97,200],["2020-09-11",37131.9,38122.97,37131.9,37660.47,300],["2020-09-14",39029.94,39029.94,39029.94,39029.94,10],["2020-09-15",36359.47,39440.78,36359.47,39440.78,30],["2020-09-16",39440.78,39440.78,39440.78,39440.78,0],["2020-09-17",39440.78,39440.78,39440.78,39440.78,0],["2020-09-18",39440.78,39440.78,39440.78,39440.78,0],["2020-09-21",38345.21,38345.21,38345.21,38345.21,400],["2020-09-22",37660.47,37660.47,37318.1,37318.1,380],["2020-09-23",37318.1,38961.47,37318.1,37318.1,150],["2020-09-24",38824.52,38824.52,38824.52,38824.52,10],["2020-09-25",38687.57,38687.57,36975.74,38619.1,310],["2020-09-28",37934.37,38208.26,37934.37,38208.26,50],["2020-09-29",38208.26,38208.26,38208.26,38208.26,0],["2020-09-30",35537.79,35537.79,35537.79,35537.79,100],["2020-10-01",37865.89,37865.89,37865.89,37865.89,10],["2020-10-02",36291.0,36291.0,36291.0,36291.0,10],["2020-10-05",36291.0,36291.0,36291.0,36291.0,0],["2020-10-06",36154.05,36154.05,35880.16,35880.16,200],["2020-10-07",35743.21,35743.21,35606.26,35606.26,70],["2020-10-08",34236.79,37386.58,33552.06,37386.58,840],["2020-10-09",37386.58,37386.58,37386.58,37386.58,0],["2020-10-12",37386.58,37386.58,37386.58,37386.58,0],["2020-10-13",37386.58,37386.58,37386.58,37386.58,0],["2020-10-14",37386.58,37386.58,37386.58,37386.58,0],["2020-10-15",34784.58,36291.0,34784.58,34784.58,60],["2020-10-16",34784.58,35469.32,34784.58,35469.32,20],["2020-10-19",35469.32,35537.79,35469.32,35537.79,110],["2020-10-20",34236.79,35332.37,33209.69,35332.37,370],["2020-10-21",32901.56,35126.95,32901.56,35126.95,20],["2020-10-22",37044.21,37044.21,36291.0,36291.0,30],["2020-10-23",33791.71,33791.71,33791.71,33791.71,10],["2020-10-26",33791.71,35195.42,31429.38,34921.53,210],["2020-10-27",34921.53,34921.53,34921.53,34921.53,0],["2020-10-28",36975.74,36975.74,32490.72,35948.63,170],["2020-10-29",33483.58,35332.37,33449.35,35332.37,150],["2020-10-30",35263.9,37660.47,35263.9,35606.26,50],["2020-11-02",33141.21,35400.84,33141.21,35400.84,120],["2020-11-03",32935.79,35537.79,32935.79,35537.79,780],["2020-11-04",35537.79,35537.79,35537.79,35537.79,0],["2020-11-05",35537.79,35537.79,35537.79,35537.79,0],["2020-11-06",35537.79,35537.79,35537.79,35537.79,0],["2020-11-09",35537.79,35537.79,35537.79,35537.79,0],["2020-11-10",35537.79,35537.79,35537.79,35537.79,0],["2020-11-11",33106.98,34853.05,33106.98,34853.05,210],["2020-11-12",34853.05,34853.05,34853.05,34853.05,10],["2020-11-13",34236.79,34236.79,33552.06,33552.06,210],["2020-11-16",34099.84,34099.84,33552.06,33552.06,60],["2020-11-17",32867.32,32867.32,32867.32,32867.32,470],["2020-11-18",32867.32,32867.32,32867.32,32867.32,10],["2020-11-19",34236.79,34236.79,34236.79,34236.79,10],["2020-11-20",33825.95,33894.42,33825.95,33894.42,90],["2020-11-23",33894.42,33894.42,33894.42,33894.42,910],["2020-11-24",33894.42,33997.13,33894.42,33997.13,430],["2020-11-25",33997.13,33997.13,33997.13,33997.13,0],["2020-11-26",33997.13,33997.13,33997.13,33997.13,0],["2020-11-27",31771.74,33997.13,31771.74,33997.13,80],["2020-11-30",32182.58,32182.58,32182.58,32182.58,10],["2020-12-01",34236.79,34236.79,34236.79,34236.79,10],["2020-12-02",32182.58,34236.79,32182.58,34236.79,30],["2020-12-03",34236.79,34236.79,34236.79,34236.79,0],["2020-12-04",34236.79,34236.79,34236.79,34236.79,0],["2020-12-07",35400.84,35400.84,34990.0,34990.0,50],["2020-12-08",34579.16,35263.9,34236.79,34236.79,23190],["2020-12-09",34236.79,34305.27,34236.79,34236.79,220],["2020-12-10",34236.79,34236.79,34236.79,34236.79,0],["2020-12-11",34236.79,34236.79,34236.79,34236.79,0],["2020-12-14",32216.82,34236.79,32216.82,33928.66,410],["2020-12-15",33928.66,33928.66,33928.66,33928.66,0],["2020-12-16",33928.66,33928.66,33928.66,33928.66,0],["2020-12-17",33894.42,33928.66,33894.42,33928.66,210],["2020-12-18",33552.06,34065.61,33552.06,34065.61,60],["2020-12-21",33928.66,33928.66,33928.66,33928.66,30],["2020-12-22",31771.74,33483.58,31771.74,32867.32,160],["2020-12-23",32319.53,32524.95,32182.58,32182.58,880],["2020-12-24",32182.58,32182.58,32182.58,32182.58,20],["2020-12-25",30470.74,32524.95,30470.74,32524.95,20],["2020-12-28",32524.95,32661.9,32524.95,32661.9,210],["2020-12-29",32661.9,33175.45,32661.9,33175.45,540],["2020-12-30",33175.45,34236.79,33175.45,33894.42,900],["2020-12-31",33962.9,34921.53,33209.69,34647.63,1170],["2021-01-04",34236.79,34236.79,34236.79,34236.79,600],["2021-01-05",34236.79,34236.79,33552.06,33552.06,200],["2021-01-06",32867.32,33552.06,32182.58,33552.06,2800],["2021-01-07",33552.06,33552.06,33552.06,33552.06,0],["2021-01-08",33552.06,33552.06,33552.06,33552.06,0],["2021-01-11",34236.79,34236.79,34236.79,34236.79,200],["2021-01-12",34236.79,34236.79,34236.79,34236.79,0],["2021-01-13",32045.64,34236.79,32045.64,34236.79,200],["2021-01-14",32867.32,32867.32,32182.58,32182.58,300],["2021-01-15",33552.06,34236.79,33552.06,34236.79,1300],["2021-01-18",34236.79,34236.79,34236.79,34236.79,0],["2021-01-19",34236.79,34236.79,34236.79,34236.79,0],["2021-01-20",32182.58,34236.79,32182.58,34236.79,1800],["2021-01-21",34236.79,34236.79,34236.79,34236.79,0],["2021-01-22",34236.79,34236.79,31908.69,34236.79,2700],["2021-01-25",31840.22,34236.79,31840.22,34236.79,1100],["2021-01-26",34236.79,34236.79,34236.79,34236.79,0],["2021-01-27",34236.79,34236.79,34236.79,34236.79,0],["2021-01-28",31840.22,31840.22,31840.22,31840.22,1900],["2021-01-29",31840.22,31840.22,31840.22,31840.22,0],["2021-02-01",29649.06,29786.01,29649.06,29786.01,300],["2021-02-02",29786.01,29786.01,29786.01,29786.01,0],["2021-02-03",29786.01,29786.01,29786.01,29786.01,0],["2021-02-04",31463.61,31463.61,31463.61,31463.61,100],["2021-02-05",32182.58,32182.58,29443.64,31805.98,700],["2021-02-08",31805.98,31805.98,31805.98,31805.98,0],["2021-02-09",29717.54,31840.22,29683.3,31840.22,1100],["2021-02-17",31840.22,31840.22,31840.22,31840.22,0],["2021-02-18",31840.22,31840.22,31840.22,31840.22,0],["2021-02-19",30128.38,31360.9,30128.38,31360.9,500],["2021-02-22",29375.17,30813.11,29169.75,30813.11,600],["2021-02-23",30710.4,30710.4,30710.4,30710.4,200],["2021-02-24",30710.4,30710.4,30710.4,30710.4,0],["2021-02-25",28964.33,31634.8,28964.33,31634.8,200],["2021-02-26",31634.8,31634.8,31634.8,31634.8,0],["2021-03-01",29786.01,32079.87,29786.01,32079.87,900],["2021-03-02",32079.87,32079.87,32079.87,32079.87,0],["2021-03-03",32079.87,32079.87,32079.87,32079.87,0],["2021-03-04",30813.11,30813.11,30813.11,30813.11,400],["2021-03-05",28758.91,31463.61,28758.91,31463.61,500],["2021-03-08",31463.61,31463.61,31155.48,31223.95,800],["2021-03-09",31223.95,31223.95,31223.95,31223.95,0],["2021-03-10",31087.01,31087.01,31087.01,31087.01,100],["2021-03-11",30813.11,30813.11,30813.11,30813.11,100],["2021-03-12",31223.95,31223.95,31223.95,31223.95,100],["2021-03-15",31223.95,31223.95,31223.95,31223.95,0],["2021-03-16",31292.43,32045.64,31223.95,31223.95,300],["2021-03-17",29751.77,29751.77,29751.77,29751.77,100],["2021-03-18",31497.85,31497.85,31497.85,31497.85,400],["2021-03-19",31497.85,31532.09,31497.85,31532.09,1900],["2021-03-22",31532.09,31532.09,31532.09,31532.09,200],["2021-03-23",31532.09,31532.09,31532.09,31532.09,0],["2021-03-29",31566.32,31566.32,31566.32,31566.32,0],["2021-03-30",31566.32,31566.32,31566.32,31566.32,0],["2021-03-31",28758.91,34647.63,28758.91,29101.27,800],["2021-04-01",29101.27,29101.27,29101.27,29101.27,0],["2021-04-02",29101.27,29101.27,29101.27,29101.27,0],["2021-04-05",29443.64,29443.64,29443.64,29443.64,300],["2021-04-06",32319.53,32319.53,32319.53,32319.53,500],["2021-04-07",32319.53,32319.53,32319.53,32319.53,0],["2021-04-08",32182.58,32182.58,32182.58,32182.58,1500],["2021-04-09",32182.58,32182.58,32182.58,32182.58,0],["2021-04-12",32182.58,32182.58,32182.58,32182.58,0],["2021-04-13",32182.58,32182.58,32182.58,32182.58,0],["2021-04-14",32182.58,32182.58,32182.58,32182.58,0],["2021-04-15",31840.22,31840.22,31840.22,31840.22,104],["2021-04-16",28827.38,28827.38,28827.38,28827.38,100],["2021-04-19",29443.64,29443.64,29443.64,29443.64,600],["2021-04-20",29443.64,29443.64,29443.64,29443.64,1000],["2021-04-22",29443.64,29443.64,29443.64,29443.64,0],["2021-04-23",29443.64,29443.64,29443.64,29443.64,100],["2021-04-26",29443.64,29443.64,29443.64,29443.64,0],["2021-04-27",29443.64,29443.64,29443.64,29443.64,0],["2021-04-28",29443.64,29443.64,29443.64,29443.64,0],["2021-04-29",29443.64,29443.64,29443.64,29443.64,0],["2021-05-04",29443.64,29443.64,29443.64,29443.64,0],["2021-05-05",29443.64,29443.64,29443.64,29443.64,0],["2021-05-06",29443.64,29443.64,29443.64,29443.64,0],["2021-05-07",29786.01,29786.01,29786.01,29786.01,400],["2021-05-10",29443.64,29443.64,29443.64,29443.64,500],["2021-05-11",29443.64,29443.64,29443.64,29443.64,0],["2021-05-12",32182.58,32182.58,32182.58,32182.58,100],["2021-05-13",29443.64,29443.64,29443.64,29443.64,100],["2021-05-14",29443.64,29443.64,29443.64,29443.64,100],["2021-05-17",29443.64,29443.64,29443.64,29443.64,0],["2021-05-18",29101.27,29101.27,29101.27,29101.27,100],["2021-05-19",28758.91,30813.11,28074.17,30813.11,300],["2021-05-20",30813.11,30813.11,30813.11,30813.11,0],["2021-05-21",33483.58,33483.58,33483.58,33483.58,100],["2021-05-24",33483.58,33483.58,33483.58,33483.58,0],["2021-05-25",33483.58,33483.58,33483.58,33483.58,0],["2021-05-26",30196.85,33141.21,30196.85,33141.21,200],["2021-05-27",33141.21,33141.21,33141.21,33141.21,0],["2021-05-28",33141.21,33141.21,33141.21,33141.21,0],["2021-05-31",31497.85,31497.85,31497.85,31497.85,100],["2021-06-01",31497.85,31497.85,31497.85,31497.85,0],["2021-06-02",31497.85,31497.85,31497.85,31497.85,0],["2021-06-03",31497.85,31497.85,31497.85,31497.85,0],["2021-06-04",31497.85,31497.85,31497.85,31497.85,0],["2021-06-07",31497.85,31497.85,31497.85,31497.85,0],["2021-06-08",31497.85,31497.85,31497.85,31497.85,0],["2021-06-09",31497.85,31497.85,31497.85,31497.85,0],["2021-06-10",31497.85,31497.85,31497.85,31497.85,0],["2021-06-11",31497.85,31497.85,31497.85,31497.85,0],["2021-06-14",28416.54,31087.01,28348.06,31087.01,1200],["2021-06-15",28758.91,28758.91,28005.7,28005.7,1000],["2021-06-16",28005.7,28074.17,28005.7,28074.17,500],["2021-06-17",30744.64,30744.64,30744.64,30744.64,900],["2021-06-18",30676.17,33689.0,30676.17,33689.0,1300],["2021-06-21",31497.85,31497.85,31497.85,31497.85,1100],["2021-06-22",31497.85,31497.85,31497.85,31497.85,0],["2021-06-23",34329.12,34329.12,34329.12,34329.12,100],["2021-06-24",34329.12,34329.12,34329.12,34329.12,0],["2021-06-25",32559.57,32559.57,32559.57,32559.57,200],["2021-06-28",29799.09,29799.09,29728.31,29728.31,1200],["2021-06-29",28312.67,32488.79,28312.67,32488.79,800],["2021-06-30",29728.31,32418.01,29728.31,29799.09,1600],["2021-07-01",31922.54,31922.54,31922.54,31922.54,100],["2021-07-02",29162.05,31356.29,29162.05,31356.29,200],["2021-07-05",28525.02,28666.58,28454.24,28666.58,600],["2021-07-06",30365.34,30365.34,30365.34,30365.34,100],["2021-07-07",30365.34,30365.34,30365.34,30365.34,0],["2021-07-08",30365.34,30365.34,30365.34,30365.34,0],["2021-07-09",30365.34,30365.34,30365.34,30365.34,0],["2021-07-12",30365.34,30365.34,30365.34,30365.34,0],["2021-07-13",30365.34,30365.34,30365.34,30365.34,0],["2021-07-14",30365.34,30365.34,30365.34,30365.34,0],["2021-07-15",30365.34,30365.34,30365.34,30365.34,0],["2021-07-16",30365.34,30365.34,30365.34,30365.34,0],["2021-07-19",30365.34,30365.34,30365.34,30365.34,0],["2021-07-20",27392.51,28595.8,27392.51,28595.8,600],["2021-07-21",25976.88,28595.8,25976.88,28595.8,700],["2021-07-22",28454.24,28454.24,28383.45,28383.45,200],["2021-07-23",28171.11,28171.11,28171.11,28171.11,100],["2021-07-26",28171.11,28171.11,28171.11,28171.11,0],["2021-07-27",28100.33,29728.31,28100.33,29728.31,700],["2021-07-28",29728.31,29728.31,29728.31,29728.31,0],["2021-07-29",29586.74,29586.74,29586.74,29586.74,200],["2021-07-30",29515.96,29515.96,29020.49,29515.96,500],["2021-08-02",31710.19,31710.19,31710.19,31710.19,100],["2021-08-03",29020.49,29020.49,29020.49,29020.49,200],["2021-08-04",29020.49,29020.49,29020.49,29020.49,0],["2021-08-05",29020.49,29020.49,29020.49,29020.49,0],["2021-08-06",29020.49,29020.49,29020.49,29020.49,0],["2021-08-09",28949.71,29020.49,28949.71,29020.49,200],["2021-08-10",29020.49,29020.49,29020.49,29020.49,100],["2021-08-11",31427.07,31427.07,31427.07,31427.07,100],["2021-08-12",29020.49,29020.49,29020.49,29020.49,300],["2021-08-13",29020.49,31002.38,29020.49,31002.38,200],["2021-08-16",30436.12,30436.12,30436.12,30436.12,100],["2021-08-17",33055.05,33055.05,33055.05,33055.05,100],["2021-08-18",33055.05,33055.05,29799.09,31497.85,600],["2021-08-19",31568.63,32701.14,29586.74,29586.74,1000],["2021-08-20",29586.74,29586.74,29586.74,29586.74,0],["2021-08-23",31710.19,31710.19,31710.19,31710.19,100],["2021-08-24",32842.7,32842.7,32842.7,32842.7,100],["2021-08-25",32842.7,32842.7,30436.12,32134.88,1800],["2021-08-26",34753.81,34753.81,34753.81,34753.81,100],["2021-08-27",31285.5,33904.43,31285.5,33904.43,2700],["2021-09-06",36098.66,36098.66,31533.24,33055.05,1600],["2021-09-07",30860.81,30860.81,30754.64,30754.64,1700],["2021-09-08",32771.92,32771.92,32559.57,32559.57,400],["2021-09-09",33975.21,33975.21,30577.69,33762.86,1300],["2021-09-10",33692.08,33692.08,31427.07,31427.07,1000],["2021-09-13",31427.07,31427.07,31427.07,31427.07,0],["2021-09-14",29303.62,31356.29,29303.62,31320.89,300],["2021-09-15",29268.23,29303.62,29268.23,29303.62,200],["2021-09-16",29339.01,31037.77,29339.01,31037.77,200],["2021-09-17",29834.48,29834.48,29834.48,29834.48,100],["2021-09-20",29799.09,31108.55,29728.31,31108.55,2000],["2021-09-21",31108.55,31108.55,31108.55,31108.55,0],["2021-09-22",31108.55,31108.55,31108.55,31108.55,100],["2021-09-23",31108.55,31108.55,31108.55,31108.55,0],["2021-09-24",29728.31,29728.31,29728.31,29728.31,600],["2021-09-27",30966.99,30966.99,30966.99,30966.99,100],["2021-09-28",30966.99,30966.99,30966.99,30966.99,0],["2021-09-29",30966.99,30966.99,30966.99,30966.99,0],["2021-09-30",29374.4,29374.4,29374.4,29374.4,100],["2021-10-01",31427.07,31427.07,27321.73,31391.68,15700],["2021-10-04",31427.07,31427.07,31427.07,31427.07,300],["2021-10-05",31427.07,31427.07,31427.07,31427.07,0],["2021-10-06",31002.38,31037.77,31002.38,31037.77,300],["2021-10-07",31037.77,31037.77,31037.77,31037.77,0],["2021-10-08",30436.12,31356.29,30436.12,31356.29,200],["2021-10-11",31356.29,31356.29,31356.29,31356.29,0],["2021-10-12",31356.29,31356.29,31356.29,31356.29,0],["2021-10-13",29728.31,29728.31,29657.52,29657.52,1200],["2021-10-14",29374.4,29622.13,29303.62,29303.62,2500],["2021-10-15",29303.62,29303.62,29303.62,29303.62,3100],["2021-10-18",29303.62,29303.62,29303.62,29303.62,300],["2021-10-19",29303.62,29303.62,29303.62,29303.62,0],["2021-10-20",29303.62,29303.62,29303.62,29303.62,0],["2021-10-21",29303.62,29303.62,29303.62,29303.62,0],["2021-10-22",29303.62,29303.62,29303.62,29303.62,0],["2021-10-25",29303.62,29303.62,29303.62,29303.62,400],["2021-10-26",29303.62,29303.62,29303.62,29303.62,0],["2021-10-27",29303.62,30223.78,29303.62,30223.78,200],["2021-10-28",30153.0,30153.0,30153.0,30153.0,200],["2021-10-29",29374.4,29374.4,29374.4,29374.4,1700],["2021-11-01",29374.4,29374.4,29374.4,29374.4,1400],["2021-11-02",29020.49,29728.31,29020.49,29728.31,600],["2021-11-03",29728.31,29728.31,29728.31,29728.31,0],["2021-11-04",29869.87,29869.87,29869.87,29869.87,100],["2021-11-05",30188.39,30294.56,29976.04,29976.04,800],["2021-11-08",31143.94,31143.94,29728.31,29728.31,1400],["2021-11-09",29728.31,29728.31,29728.31,29728.31,0],["2021-11-10",29728.31,29728.31,29728.31,29728.31,0],["2021-11-11",29728.31,29728.31,29728.31,29728.31,0],["2021-11-12",29055.88,29728.31,29055.88,29091.27,400],["2021-11-15",29374.4,29374.4,29374.4,29374.4,1000],["2021-11-16",29728.31,29728.31,29728.31,29728.31,200],["2021-11-17",29692.92,29692.92,29692.92,29692.92,100],["2021-11-18",28737.36,29657.52,28737.36,29657.52,200],["2021-11-19",28878.93,31108.55,28878.93,31108.55,1500],["2021-11-22",30400.73,30400.73,30400.73,30400.73,100],["2021-11-23",29020.49,30648.47,29020.49,30648.47,1300],["2021-11-24",30648.47,30648.47,30648.47,30648.47,0],["2021-11-25",30648.47,30648.47,30648.47,30648.47,0],["2021-11-26",30648.47,30648.47,30648.47,30648.47,0],["2021-11-29",29622.13,29622.13,28772.75,28772.75,2300],["2021-11-30",29622.13,30294.56,29622.13,30294.56,300],["2021-12-01",28348.06,28348.06,28348.06,28348.06,200],["2021-12-02",29657.52,29657.52,29657.52,29657.52,100],["2021-12-03",28383.45,28383.45,27958.76,28029.55,2000],["2021-12-06",29374.4,29374.4,29374.4,29374.4,100],["2021-12-07",28100.33,30011.43,27604.86,29657.52,4200],["2021-12-08",27604.86,30790.03,27604.86,27604.86,2900],["2021-12-09",27604.86,28595.8,27604.86,28595.8,900],["2021-12-10",28701.97,28701.97,27604.86,28525.02,2900],["2021-12-13",28525.02,28525.02,28525.02,28525.02,0],["2021-12-14",28241.89,28241.89,26578.52,28029.55,1500],["2021-12-15",27144.78,27144.78,27144.78,27144.78,100],["2021-12-16",25941.49,26897.04,25941.49,26897.04,200],["2021-12-17",28029.55,28171.11,27534.07,27534.07,1300],["2021-12-20",27534.07,27534.07,27534.07,27534.07,100],["2021-12-21",26260.0,27250.95,26260.0,27250.95,200],["2021-12-22",27250.95,28312.67,27250.95,28312.67,3100],["2021-12-23",28312.67,28312.67,28312.67,28312.67,0],["2021-12-24",26472.35,28206.5,26472.35,28206.5,200],["2021-12-27",28171.11,28171.11,28171.11,28171.11,100],["2021-12-28",28171.11,28171.11,28171.11,28171.11,0],["2021-12-29",28171.11,28171.11,26472.35,26472.35,300],["2021-12-30",26472.35,28029.55,26472.35,28029.55,200],["2021-12-31",28064.94,28064.94,28064.94,28064.94,200],["2022-01-04",26366.18,28312.67,26330.79,28312.67,300],["2022-01-05",27180.17,29020.49,27180.17,29020.49,200],["2022-01-06",27109.38,28241.89,27003.21,27604.86,1300],["2022-01-07",27569.47,27604.86,27569.47,27604.86,200],["2022-01-10",28595.8,28595.8,27640.25,27640.25,200],["2022-01-11",29232.83,29232.83,29162.05,29162.05,200],["2022-01-12",27321.73,27321.73,27321.73,27321.73,100],["2022-01-13",26897.04,26897.04,26897.04,26897.04,300],["2022-01-14",26897.04,26897.04,26897.04,26897.04,0],["2022-01-17",26897.04,27250.95,26366.18,26366.18,300],["2022-01-18",26366.18,26366.18,26366.18,26366.18,0],["2022-01-19",26366.18,26366.18,26366.18,26366.18,0],["2022-01-20",24667.42,27534.07,24667.42,27534.07,500],["2022-01-21",27534.07,27534.07,27534.07,27534.07,100],["2022-01-24",27463.29,27463.29,27463.29,27463.29,300],["2022-01-25",27463.29,27463.29,27463.29,27463.29,0],["2022-01-26",27463.29,27463.29,27463.29,27463.29,0],["2022-01-27",25587.58,25658.36,25587.58,25658.36,400],["2022-01-28",25481.41,25693.75,25481.41,25693.75,300],["2022-02-07",25835.31,25835.31,25835.31,25835.31,100],["2022-02-08",27392.51,27392.51,27392.51,27392.51,100],["2022-02-09",25976.88,29162.05,25976.88,29162.05,200],["2022-02-10",27144.78,27144.78,27144.78,27144.78,100],["2022-02-11",27887.98,27958.76,27887.98,27958.76,400],["2022-02-14",27958.76,27958.76,27958.76,27958.76,0],["2022-02-15",27958.76,27958.76,27958.76,27958.76,0],["2022-02-16",27958.76,27958.76,27958.76,27958.76,0],["2022-02-17",27958.76,27958.76,27958.76,27958.76,0],["2022-02-18",27958.76,27958.76,27958.76,27958.76,0],["2022-02-21",27852.59,27852.59,27852.59,27852.59,100],["2022-02-22",27852.59,27852.59,27852.59,27852.59,0],["2022-02-23",27852.59,27852.59,27852.59,27852.59,0],["2022-02-24",26897.04,26897.04,26861.65,26861.65,200],["2022-02-25",27250.95,27250.95,27250.95,27250.95,100],["2022-02-28",27250.95,27250.95,27250.95,27250.95,1300],["2022-03-01",27250.95,27250.95,27250.95,27250.95,0],["2022-03-02",27250.95,27250.95,27250.95,27250.95,100],["2022-03-03",27250.95,27321.73,27250.95,27321.73,300],["2022-03-04",27392.51,27392.51,27392.51,27392.51,700],["2022-03-07",29020.49,29020.49,29020.49,29020.49,200],["2022-03-08",29020.49,29020.49,29020.49,29020.49,2000],["2022-03-09",29020.49,29020.49,27463.29,27463.29,5100],["2022-03-10",27463.29,27463.29,27463.29,27463.29,0],["2022-03-11",27463.29,27463.29,27463.29,27463.29,0],["2022-03-14",27463.29,27463.29,27463.29,27463.29,0],["2022-03-15",26401.57,29232.83,25552.19,29232.83,500],["2022-03-16",29232.83,29232.83,27250.95,27250.95,300],["2022-03-17",27250.95,27250.95,27250.95,27250.95,0],["2022-03-18",27392.51,27392.51,27392.51,27392.51,200],["2022-03-21",27392.51,27392.51,27392.51,27392.51,0],["2022-03-22",26366.18,26366.18,26366.18,26366.18,200],["2022-03-23",26366.18,26366.18,26366.18,26366.18,0],["2022-03-24",26543.13,26543.13,26543.13,26543.13,200],["2022-03-25",27215.56,27215.56,27215.56,27215.56,100],["2022-03-28",27215.56,27215.56,27215.56,27215.56,0],["2022-03-29",27215.56,27215.56,27215.56,27215.56,0],["2022-03-30",27215.56,27215.56,27215.56,27215.56,0],["2022-03-31",27215.56,27215.56,27215.56,27215.56,0],["2022-04-01",27215.56,27215.56,27215.56,27215.56,0],["2022-04-04",27215.56,27215.56,27215.56,27215.56,0],["2022-04-05",27215.56,27215.56,27215.56,27215.56,0],["2022-04-06",27215.56,27215.56,27215.56,27215.56,0],["2022-04-07",27604.86,27604.86,27604.86,27604.86,100],["2022-04-08",27604.86,27604.86,27604.86,27604.86,100],["2022-04-12",27746.42,27746.42,27746.42,27746.42,100],["2022-04-13",27640.25,27640.25,27640.25,27640.25,200],["2022-04-14",27640.25,27640.25,27640.25,27640.25,0],["2022-04-15",27640.25,27640.25,27640.25,27640.25,0],["2022-04-18",26613.91,26613.91,26613.91,26613.91,100],["2022-04-19",27604.86,28454.24,26967.82,26967.82,300],["2022-04-20",26967.82,26967.82,26967.82,26967.82,0],["2022-04-21",27604.86,27604.86,27604.86,27604.86,100],["2022-04-22",27604.86,27604.86,27604.86,27604.86,0],["2022-04-25",27604.86,27604.86,27604.86,27604.86,0],["2022-04-26",27250.95,27286.34,27250.95,27286.34,200],["2022-04-27",29091.27,29091.27,29091.27,29091.27,100],["2022-04-28",29091.27,29091.27,29091.27,29091.27,0],["2022-04-29",29091.27,29091.27,29091.27,29091.27,0],["2022-05-04",29091.27,29091.27,29091.27,29091.27,100],["2022-05-05",29091.27,29091.27,29091.27,29091.27,0],["2022-05-06",29091.27,29091.27,29091.27,29091.27,0],["2022-05-09",29091.27,29091.27,29091.27,29091.27,0],["2022-05-10",29091.27,29091.27,29091.27,29091.27,0],["2022-05-11",29091.27,29091.27,29091.27,29091.27,0],["2022-05-12",27604.86,27604.86,27604.86,27604.86,100],["2022-05-13",27250.95,27250.95,27250.95,27250.95,100],["2022-05-16",27250.95,27250.95,27250.95,27250.95,0],["2022-05-17",26897.04,26897.04,26897.04,26897.04,100],["2022-05-18",27604.86,27604.86,27604.86,27604.86,200],["2022-05-19",27604.86,27604.86,27604.86,27604.86,0],["2022-05-20",27604.86,27604.86,27604.86,27604.86,0],["2022-05-23",28312.67,28312.67,28312.67,28312.67,800],["2022-05-24",28312.67,28312.67,28312.67,28312.67,0],["2022-05-25",29020.49,30153.0,26330.79,30153.0,1600],["2022-05-26",29728.31,29728.31,28064.94,29657.52,600],["2022-05-27",27604.86,27604.86,27604.86,27604.86,2500],["2022-05-30",29020.49,29020.49,27604.86,28949.71,4800],["2022-05-31",28914.32,30153.0,27215.56,28454.24,3000],["2022-06-01",28454.24,28454.24,28454.24,28454.24,0],["2022-06-02",26826.26,28383.45,26826.26,28383.45,200],["2022-06-03",27392.51,27392.51,27392.51,27392.51,100],["2022-06-06",26932.43,26932.43,26897.04,26897.04,200],["2022-06-07",27604.86,27604.86,27604.86,27604.86,300],["2022-06-08",27604.86,28914.32,27604.86,28843.54,400],["2022-06-09",28312.67,28312.67,28312.67,28312.67,300],["2022-06-10",30046.82,30046.82,28312.67,28312.67,500],["2022-06-13",26967.82,26967.82,26967.82,26967.82,100],["2022-06-14",28312.67,28312.67,28312.67,28312.67,200],["2022-06-15",27038.6,27038.6,26897.04,26932.43,1100],["2022-06-16",26932.43,26932.43,26932.43,26932.43,0],["2022-06-17",26897.04,27180.17,26897.04,27180.17,200],["2022-06-20",28100.33,28100.33,28100.33,28100.33,100],["2022-06-21",29692.92,29692.92,29374.4,29374.4,1800],["2022-06-22",29374.4,29374.4,29374.4,29374.4,0],["2022-06-23",29374.4,29374.4,29374.4,29374.4,0],["2022-06-24",27657.71,27657.71,27466.97,27466.97,500],["2022-06-27",27466.97,27466.97,27466.97,27466.97,0],["2022-06-28",27466.97,27466.97,27466.97,27466.97,0],["2022-06-29",27466.97,27466.97,27466.97,27466.97,200],["2022-06-30",27466.97,27466.97,27466.97,27466.97,0],["2022-07-01",27466.97,27466.97,27466.97,27466.97,100],["2022-07-04",27695.86,27772.16,27695.86,27772.16,500],["2022-07-05",27772.16,27772.16,27772.16,27772.16,200],["2022-07-06",27772.16,27772.16,27772.16,27772.16,0],["2022-07-07",27466.97,27466.97,27466.97,27466.97,300],["2022-07-08",26398.81,26398.81,26398.81,26398.81,100],["2022-07-11",26398.81,26398.81,26398.81,26398.81,400],["2022-07-12",26398.81,26398.81,26398.81,26398.81,400],["2022-07-13",26398.81,26398.81,26398.81,26398.81,0],["2022-07-14",26398.81,26398.81,26398.81,26398.81,0],["2022-07-15",26398.81,26398.81,26398.81,26398.81,3200],["2022-07-18",28039.2,28039.2,28001.05,28001.05,400],["2022-07-19",28001.05,28001.05,28001.05,28001.05,0],["2022-07-20",26742.15,29336.25,26742.15,29336.25,300],["2022-07-21",29336.25,29336.25,29336.25,29336.25,0],["2022-07-22",27314.38,28992.91,27314.38,28992.91,400],["2022-07-25",28954.76,28954.76,28954.76,28954.76,100],["2022-07-26",27085.48,30785.9,27085.48,30785.9,200],["2022-07-27",28649.58,28992.91,28649.58,28687.72,1400],["2022-07-28",28687.72,28687.72,28687.72,28687.72,0],["2022-07-29",28687.72,28687.72,28687.72,28687.72,0],["2022-08-01",28687.72,28687.72,28687.72,28687.72,0],["2022-08-02",27505.12,29374.4,27505.12,29374.4,200],["2022-08-03",27734.01,27734.01,27734.01,27734.01,100],["2022-08-04",27734.01,27734.01,27734.01,27734.01,0],["2022-08-05",27772.16,27924.75,27772.16,27924.75,200],["2022-08-08",27924.75,27924.75,27924.75,27924.75,0],["2022-08-09",27924.75,27924.75,27924.75,27924.75,0],["2022-08-10",28992.91,28992.91,28992.91,28992.91,100],["2022-08-11",27466.97,27466.97,27466.97,27466.97,300],["2022-08-12",29374.4,29374.4,29374.4,29374.4,900],["2022-08-15",29374.4,29374.4,29374.4,29374.4,0],["2022-08-16",29374.4,29374.4,29374.4,29374.4,100],["2022-08-17",29374.4,29374.4,29374.4,29374.4,100],["2022-08-18",29374.4,29374.4,29374.4,29374.4,0],["2022-08-19",29298.1,29298.1,29298.1,29298.1,100],["2022-08-22",27810.31,28229.94,27810.31,28229.94,400],["2022-08-23",28229.94,28229.94,28229.94,28229.94,0],["2022-08-24",28229.94,28229.94,28229.94,28229.94,0],["2022-08-25",28229.94,28229.94,28229.94,28229.94,100],["2022-08-26",28229.94,28229.94,28229.94,28229.94,0],["2022-08-29",28229.94,28229.94,28229.94,28229.94,0],["2022-08-30",27924.75,28229.94,27924.75,28229.94,400],["2022-08-31",28229.94,28229.94,28229.94,28229.94,0],["2022-09-05",28611.43,28611.43,28611.43,28611.43,300],["2022-09-06",28611.43,28611.43,28611.43,28611.43,100],["2022-09-07",28611.43,28611.43,28611.43,28611.43,0],["2022-09-08",28611.43,28611.43,28611.43,28611.43,0],["2022-09-09",28611.43,28611.43,28611.43,28611.43,0],["2022-09-12",28992.91,28992.91,28992.91,28992.91,500],["2022-09-13",28992.91,28992.91,28992.91,28992.91,0],["2022-09-14",28992.91,28992.91,28992.91,28992.91,0],["2022-09-15",28992.91,28992.91,28992.91,28992.91,0],["2022-09-16",28992.91,28992.91,28992.91,28992.91,0],["2022-09-19",28992.91,28992.91,28992.91,28992.91,0],["2022-09-20",28992.91,28992.91,28992.91,28992.91,0],["2022-09-21",28992.91,28992.91,28992.91,28992.91,100],["2022-09-22",28992.91,28992.91,28992.91,28992.91,0],["2022-09-23",28992.91,28992.91,28992.91,28992.91,0],["2022-09-26",28992.91,28992.91,28992.91,28992.91,0],["2022-09-27",28992.91,28992.91,28992.91,28992.91,0],["2022-09-28",28992.91,28992.91,28992.91,28992.91,0],["2022-09-29",28992.91,28992.91,28992.91,28992.91,0],["2022-09-30",27505.12,27505.12,27505.12,27505.12,200],["2022-10-03",27505.12,27505.12,27505.12,27505.12,0],["2022-10-04",27505.12,27505.12,27505.12,27505.12,200],["2022-10-05",27466.97,27466.97,27466.97,27466.97,100],["2022-10-06",27466.97,27466.97,27466.97,27466.97,200],["2022-10-07",27466.97,27466.97,27466.97,27466.97,0],["2022-10-10",27466.97,27466.97,27466.97,27466.97,0],["2022-10-11",27466.97,27466.97,27466.97,27466.97,0],["2022-10-12",27466.97,27466.97,27466.97,27466.97,0],["2022-10-13",27466.97,27466.97,27466.97,27466.97,0],["2022-10-14",27466.97,27466.97,27466.97,27466.97,0],["2022-10-17",27466.97,27466.97,27466.97,27466.97,0],["2022-10-18",27466.97,27466.97,27466.97,27466.97,0],["2022-10-19",27466.97,27466.97,27466.97,27466.97,0],["2022-10-20",27466.97,27466.97,27466.97,27466.97,0],["2022-10-21",27466.97,27466.97,27466.97,27466.97,0],["2022-10-24",27466.97,27466.97,27466.97,27466.97,0],["2022-10-25",27466.97,27466.97,27466.97,27466.97,200],["2022-10-26",27466.97,27466.97,27466.97,27466.97,0],["2022-10-27",27466.97,27466.97,27466.97,27466.97,800],["2022-10-28",27466.97,27466.97,27466.97,27466.97,0],["2022-10-31",27466.97,27466.97,27466.97,27466.97,0],["2022-11-01",27466.97,27466.97,25559.54,25559.54,2500],["2022-11-02",25559.54,25559.54,25559.54,25559.54,0],["2022-11-03",25559.54,25559.54,25559.54,25559.54,0],["2022-11-04",25559.54,25559.54,25559.54,25559.54,100],["2022-11-07",25559.54,25559.54,25559.54,25559.54,100],["2022-11-08",25559.54,25559.54,25559.54,25559.54,0],["2022-11-09",25559.54,25559.54,25559.54,25559.54,0],["2022-11-10",25559.54,25559.54,25559.54,25559.54,0],["2022-11-11",25559.54,25559.54,25559.54,25559.54,0],["2022-11-14",25559.54,25559.54,25559.54,25559.54,0],["2022-11-15",25559.54,25559.54,25559.54,25559.54,0],["2022-11-16",23804.71,27314.38,23804.71,27314.38,1200],["2022-11-17",27314.38,27314.38,27314.38,27314.38,0],["2022-11-18",25406.95,25406.95,25406.95,25406.95,700],["2022-11-21",23652.11,23652.11,23652.11,23652.11,100],["2022-11-22",22011.72,22011.72,22011.72,22011.72,100],["2022-11-23",20523.93,20523.93,20523.93,20523.93,100],["2022-11-24",20523.93,20523.93,20523.93,20523.93,0],["2022-11-25",20523.93,20523.93,20523.93,20523.93,0],["2022-11-28",20523.93,20523.93,20523.93,20523.93,0],["2022-11-29",20523.93,20523.93,20523.93,20523.93,0],["2022-11-30",20523.93,20523.93,20523.93,20523.93,0],["2022-12-01",20523.93,20523.93,20523.93,20523.93,0],["2022-12-02",20523.93,20523.93,20523.93,20523.93,0],["2022-12-05",21935.43,21935.43,21935.43,21935.43,100],["2022-12-06",21935.43,21935.43,21935.43,21935.43,0],["2022-12-07",23461.37,23461.37,23461.37,23461.37,100],["2022-12-08",22774.7,22774.7,22774.7,22774.7,100],["2022-12-09",22660.25,22660.25,22660.25,22660.25,100],["2022-12-12",21248.75,21248.75,21248.75,21248.75,100],["2022-12-13",22698.4,22698.4,22698.4,22698.4,100],["2022-12-14",21782.83,21782.83,21782.83,21782.83,100],["2022-12-15",21782.83,21782.83,21782.83,21782.83,0],["2022-12-16",21248.75,21325.05,21248.75,21325.05,200],["2022-12-19",20562.08,21363.2,20562.08,21363.2,200],["2022-12-20",21363.2,21363.2,21363.2,21363.2,0],["2022-12-21",22126.17,22126.17,22126.17,22126.17,100],["2022-12-22",20600.23,22812.84,20600.23,21401.35,300],["2022-12-23",21439.5,22889.14,21439.5,21553.94,500],["2022-12-26",21553.94,21553.94,21553.94,21553.94,0],["2022-12-27",20066.15,22965.44,20066.15,22965.44,200],["2022-12-28",22889.14,22889.14,21439.5,22812.84,500],["2022-12-29",24376.94,24376.94,21859.13,21859.13,200],["2022-12-30",21859.13,21859.13,21859.13,21859.13,0],["2023-01-03",20752.82,23346.92,20752.82,23346.92,500],["2023-01-04",23232.48,23232.48,23232.48,23232.48,200],["2023-01-05",22507.66,24567.68,22507.66,24567.68,300],["2023-01-06",22850.99,22850.99,22850.99,22850.99,100],["2023-01-09",22850.99,22850.99,22850.99,22850.99,0],["2023-01-10",21401.35,21401.35,21401.35,21401.35,100],["2023-01-11",21401.35,21401.35,21401.35,21401.35,0],["2023-01-12",20218.74,20218.74,20218.74,20218.74,100],["2023-01-13",20218.74,20218.74,20218.74,20218.74,0],["2023-01-16",20218.74,20218.74,20218.74,20218.74,0],["2023-01-17",20218.74,20218.74,20218.74,20218.74,0],["2023-01-18",20218.74,20218.74,20218.74,20218.74,0],["2023-01-19",20676.52,20676.52,20447.63,20447.63,2800],["2023-01-27",20447.63,20447.63,20447.63,20447.63,0],["2023-01-30",20447.63,20447.63,20447.63,20447.63,0],["2023-01-31",21859.13,21859.13,21859.13,21859.13,100],["2023-02-01",23346.92,23385.07,23346.92,23385.07,600],["2023-02-02",23385.07,23385.07,23385.07,23385.07,0],["2023-02-03",23385.07,23385.07,21859.13,21859.13,200],["2023-02-06",21859.13,21859.13,21859.13,21859.13,0],["2023-02-07",21859.13,21859.13,21859.13,21859.13,0],["2023-02-08",21859.13,21859.13,21859.13,21859.13,0],["2023-02-09",21859.13,21859.13,21859.13,21859.13,0],["2023-02-10",21859.13,21859.13,21859.13,21859.13,0],["2023-02-13",21744.68,21744.68,21744.68,21744.68,100],["2023-02-14",20676.52,20676.52,20676.52,20676.52,100],["2023-02-15",22088.02,22088.02,22088.02,22088.02,100],["2023-02-16",22088.02,22088.02,22088.02,22088.02,0],["2023-02-17",22507.66,23613.96,22507.66,23613.96,300],["2023-02-20",23575.82,25254.35,23575.82,25254.35,200],["2023-02-21",25254.35,25254.35,25254.35,25254.35,0],["2023-02-22",25254.35,25254.35,25254.35,25254.35,100],["2023-02-23",23499.52,23499.52,23499.52,23499.52,300],["2023-02-24",23499.52,23499.52,23499.52,23499.52,0],["2023-02-27",23499.52,23499.52,23499.52,23499.52,0],["2023-02-28",23575.82,23652.11,23499.52,23652.11,500],["2023-03-01",23652.11,23652.11,23652.11,23652.11,0],["2023-03-02",22126.17,22126.17,22126.17,22126.17,100],["2023-03-03",22126.17,22126.17,22126.17,22126.17,300],["2023-03-06",20752.82,20752.82,20752.82,20752.82,100],["2023-03-07",22202.47,22202.47,21515.79,21515.79,200],["2023-03-08",21515.79,21744.68,21515.79,21744.68,400],["2023-03-09",21744.68,22850.99,21744.68,22850.99,300],["2023-03-10",22850.99,22850.99,22850.99,22850.99,0],["2023-03-13",23499.52,23499.52,23499.52,23499.52,300],["2023-03-14",23499.52,23499.52,23499.52,23499.52,300],["2023-03-15",23499.52,23499.52,23499.52,23499.52,100],["2023-03-16",23499.52,23499.52,23499.52,23499.52,0],["2023-03-17",23461.37,23461.37,23461.37,23461.37,100],["2023-03-20",23461.37,23461.37,23461.37,23461.37,0],["2023-03-21",25063.61,25063.61,25063.61,25063.61,100],["2023-03-22",24033.6,24033.6,23423.22,23423.22,200],["2023-03-23",22011.72,22278.76,21973.58,21973.58,1700],["2023-03-24",21973.58,21973.58,21973.58,21973.58,0],["2023-03-27",23499.52,23499.52,21210.6,21744.68,2400],["2023-03-28",22507.66,22507.66,22507.66,22507.66,100],["2023-03-29",22507.66,22507.66,21782.83,21782.83,400],["2023-03-30",21782.83,21782.83,21782.83,21782.83,0],["2023-03-31",20676.52,22812.84,20676.52,22812.84,4700],["2023-04-03",22736.55,22736.55,22507.66,22507.66,300],["2023-04-04",23613.96,23613.96,23613.96,23613.96,100],["2023-04-05",23537.67,23537.67,21973.58,22126.17,1800],["2023-04-06",22126.17,23652.11,22126.17,23652.11,500],["2023-04-07",23652.11,23652.11,23652.11,23652.11,0],["2023-04-10",22507.66,23232.48,22164.32,22164.32,500],["2023-04-11",22164.32,22164.32,22164.32,22164.32,0],["2023-04-12",22889.14,23652.11,22889.14,23652.11,200],["2023-04-13",23652.11,23652.11,23652.11,23652.11,0],["2023-04-14",23652.11,23652.11,23652.11,23652.11,0],["2023-04-17",23652.11,23652.11,23652.11,23652.11,0],["2023-04-18",22889.14,22889.14,22889.14,22889.14,200],["2023-04-19",24224.34,24224.34,24224.34,24224.34,100],["2023-04-20",24224.34,24224.34,24224.34,24224.34,0],["2023-04-21",25826.58,25826.58,22545.8,22545.8,3800],["2023-04-24",22889.14,22889.14,20981.71,20981.71,27500],["2023-04-25",20981.71,21286.9,19837.26,21286.9,9900],["2023-04-26",21248.75,21248.75,20256.89,21096.16,800],["2023-04-27",20790.97,21096.16,20790.97,21096.16,400],["2023-04-28",21058.01,21325.05,20676.52,21172.46,2300],["2023-05-04",21134.31,22431.36,21134.31,22088.02,1400],["2023-05-05",22011.72,22011.72,20867.27,21248.75,800],["2023-05-08",21592.09,21973.58,21592.09,21973.58,2300],["2023-05-09",21897.28,21935.43,20905.42,20905.42,1000],["2023-05-10",20943.56,22316.91,20905.42,21706.54,1600],["2023-05-11",21515.79,21630.24,21210.6,21630.24,6700],["2023-05-12",21592.09,21859.13,21363.2,21363.2,2400],["2023-05-15",21363.2,21897.28,21363.2,21363.2,4400],["2023-05-16",22088.02,22088.02,22088.02,22088.02,100],["2023-05-17",22088.02,22088.02,22088.02,22088.02,200],["2023-05-18",22850.99,22850.99,22812.84,22812.84,200],["2023-05-19",23613.96,23613.96,22698.4,22698.4,300],["2023-05-22",23537.67,23537.67,21592.09,23461.37,900],["2023-05-23",22927.29,23385.07,22126.17,22355.06,2700],["2023-05-24",23613.96,23613.96,21668.39,21668.39,2800],["2023-05-25",21515.79,21515.79,21515.79,21515.79,100],["2023-05-26",22431.36,23003.59,22431.36,22812.84,2000],["2023-05-29",23499.52,23499.52,23423.22,23423.22,2500],["2023-05-30",22164.32,22507.66,22164.32,22507.66,5600],["2023-05-31",22126.17,23156.18,22126.17,23156.18,3200],["2023-06-01",22889.14,22889.14,22889.14,22889.14,1700],["2023-06-02",22889.14,22889.14,22889.14,22889.14,400],["2023-06-05",24415.08,24415.08,22507.66,23613.96,800],["2023-06-06",22889.14,23346.92,22889.14,23346.92,4100],["2023-06-07",23346.92,23346.92,23346.92,23346.92,300],["2023-06-08",23957.3,23957.3,23346.92,23423.22,1300],["2023-06-09",23346.92,23346.92,23346.92,23346.92,1400],["2023-06-12",23346.92,23346.92,23346.92,23346.92,0],["2023-06-13",23652.11,24033.6,23652.11,24033.6,3700],["2023-06-14",23995.45,24338.79,23995.45,24338.79,1700],["2023-06-15",24338.79,24338.79,24338.79,24338.79,3200],["2023-06-16",24338.79,24338.79,24338.79,24338.79,200],["2023-06-19",24338.79,24338.79,24338.79,24338.79,1000],["2023-06-20",24415.08,24415.08,24415.08,24415.08,100],["2023-06-21",24415.08,24415.08,24415.08,24415.08,0],["2023-06-22",24415.08,24415.08,24415.08,24415.08,300],["2023-06-23",24796.57,24796.57,24338.79,24338.79,1500],["2023-06-26",24338.79,24338.79,24338.79,24338.79,500],["2023-06-27",25459.65,25459.65,24018.54,24018.54,1300],["2023-06-28",24018.54,24018.54,24018.54,24018.54,100],["2023-06-29",24018.54,24018.54,24018.54,24018.54,2000],["2023-06-30",24018.54,24018.54,24018.54,24018.54,0],["2023-07-03",24018.54,24178.66,24018.54,24178.66,700],["2023-07-04",24058.57,24058.57,22497.37,22657.49,2600],["2023-07-05",23257.95,24218.69,23217.92,24218.69,700],["2023-07-06",24018.54,24018.54,24018.54,24018.54,900],["2023-07-07",23978.51,24018.54,23898.45,24018.54,3000],["2023-07-10",24018.54,24018.54,24018.54,24018.54,1400],["2023-07-11",24018.54,24018.54,24018.54,24018.54,700],["2023-07-12",24258.73,24258.73,24258.73,24258.73,400],["2023-07-13",24378.82,24498.91,24378.82,24498.91,400],["2023-07-14",24258.73,24338.79,24258.73,24338.79,500],["2023-07-17",24338.79,24338.79,24338.79,24338.79,1000],["2023-07-18",24258.73,24258.73,24018.54,24018.54,400],["2023-07-19",24659.03,24659.03,24018.54,24018.54,400],["2023-07-20",23217.92,23217.92,23217.92,23217.92,400],["2023-07-21",24418.85,24418.85,24418.85,24418.85,300],["2023-07-24",24418.85,24418.85,24418.85,24418.85,0],["2023-07-25",24979.28,25219.47,24979.28,25219.47,200],["2023-07-26",25219.47,25219.47,25219.47,25219.47,0],["2023-07-27",24258.73,24258.73,24018.54,24018.54,200],["2023-07-28",25699.84,25699.84,25699.84,25699.84,200],["2023-07-31",25699.84,25699.84,25699.84,25699.84,1400],["2023-08-01",25699.84,25699.84,25699.84,25699.84,0],["2023-08-02",25940.02,25940.02,25940.02,25940.02,200],["2023-08-03",26420.39,26420.39,26420.39,26420.39,100],["2023-08-04",24659.03,24659.03,24659.03,24659.03,200],["2023-08-07",24659.03,26380.36,24018.54,26380.36,1100],["2023-08-08",25619.78,25619.78,25619.78,25619.78,200],["2023-08-09",24058.57,24058.57,24058.57,24058.57,200],["2023-08-10",24058.57,24058.57,24058.57,24058.57,0],["2023-08-11",24258.73,24258.73,24258.73,24258.73,100],["2023-08-14",24258.73,24258.73,24258.73,24258.73,0],["2023-08-15",24258.73,24258.73,24258.73,24258.73,0],["2023-08-16",23297.98,23498.14,23297.98,23498.14,600],["2023-08-17",24699.07,24699.07,24699.07,24699.07,100],["2023-08-18",24098.6,24098.6,24018.54,24018.54,2500],["2023-08-21",24018.54,24018.54,24018.54,24018.54,0],["2023-08-22",24018.54,24018.54,24018.54,24018.54,500],["2023-08-23",24418.85,24418.85,24418.85,24418.85,700],["2023-08-24",24378.82,24378.82,24378.82,24378.82,100],["2023-08-25",24018.54,24018.54,24018.54,24018.54,100],["2023-08-28",24058.57,24058.57,24058.57,24058.57,100],["2023-08-29",24058.57,24058.57,24058.57,24058.57,0],["2023-08-30",24779.13,24779.13,24779.13,24779.13,100],["2023-08-31",24779.13,24779.13,24779.13,24779.13,0],["2023-09-05",24779.13,25539.71,24739.1,24739.1,1600],["2023-09-06",26420.39,26460.42,26420.39,26460.42,3800],["2023-09-07",26460.42,26460.42,26460.42,26460.42,0],["2023-09-08",26500.46,26820.7,24619.0,24619.0,900],["2023-09-11",26340.33,26340.33,26340.33,26340.33,100],["2023-09-12",26340.33,26340.33,24699.07,25219.47,400],["2023-09-13",26180.21,26180.21,26180.21,26180.21,100],["2023-09-14",26180.21,26180.21,26180.21,26180.21,0],["2023-09-15",24899.22,24899.22,24859.19,24859.19,300],["2023-09-18",24859.19,24859.19,24859.19,24859.19,0],["2023-09-19",25419.62,25459.65,25419.62,25459.65,300],["2023-09-20",26220.24,26220.24,24819.16,24859.19,1500],["2023-09-21",26260.27,26260.27,26020.08,26020.08,500],["2023-09-22",26100.15,26180.21,26020.08,26020.08,800],["2023-09-25",26020.08,26260.27,25619.78,25619.78,1400],["2023-09-26",25619.78,26220.24,24899.22,26220.24,500],["2023-09-27",26220.24,26220.24,26220.24,26220.24,0],["2023-09-28",25842.67,26220.24,25842.67,26220.24,800],["2023-09-29",26220.24,26220.24,26220.24,26220.24,0],["2023-10-02",26178.29,26178.29,26178.29,26178.29,200],["2023-10-03",26178.29,26178.29,26178.29,26178.29,100],["2023-10-04",26178.29,26178.29,26178.29,26178.29,0],["2023-10-05",26178.29,26178.29,26178.29,26178.29,2900],["2023-10-06",26178.29,26178.29,26178.29,26178.29,0],["2023-10-09",26513.91,26513.91,26513.91,26513.91,300],["2023-10-10",26513.91,26513.91,26513.91,26513.91,0],["2023-10-11",26513.91,26513.91,26513.91,26513.91,0],["2023-10-12",26513.91,26513.91,26513.91,26513.91,0],["2023-10-13",26513.91,26513.91,26513.91,26513.91,0],["2023-10-16",27520.76,28359.81,27520.76,28359.81,300],["2023-10-17",28359.81,28359.81,28359.81,28359.81,0],["2023-10-18",26430.0,26430.0,26430.0,26430.0,1000],["2023-10-19",25171.43,25171.43,25171.43,25171.43,200],["2023-10-20",25171.43,25171.43,25171.43,25171.43,0],["2023-10-23",25171.43,25171.43,25171.43,25171.43,0],["2023-10-24",25171.43,25171.43,25171.43,25171.43,400],["2023-10-25",25171.43,25171.43,25171.43,25171.43,0],["2023-10-26",25171.43,25171.43,25171.43,25171.43,0],["2023-10-27",25171.43,25171.43,25171.43,25171.43,0],["2023-10-30",25171.43,25171.43,25171.43,25171.43,0],["2023-10-31",23912.86,23912.86,23912.86,23912.86,200],["2023-11-01",23912.86,23912.86,23912.86,23912.86,100],["2023-11-02",25171.43,25507.05,25171.43,25507.05,700],["2023-11-03",25507.05,25507.05,25507.05,25507.05,0],["2023-11-06",25507.05,25507.05,25507.05,25507.05,0],["2023-11-07",25171.43,25171.43,25171.43,25171.43,100],["2023-11-08",25171.43,25171.43,25171.43,25171.43,0],["2023-11-09",25213.38,26010.48,23493.33,23493.33,1700],["2023-11-10",25129.48,25129.48,25129.48,25129.48,100],["2023-11-13",24122.62,24122.62,23493.33,23745.05,2400],["2023-11-14",25381.19,25381.19,25339.24,25381.19,2200],["2023-11-15",24751.91,24751.91,24416.29,24751.91,2300],["2023-11-16",24751.91,24751.91,24751.91,24751.91,0],["2023-11-17",24751.91,24751.91,24751.91,24751.91,0],["2023-11-20",25171.43,25590.95,25171.43,25590.95,400],["2023-11-21",24080.67,24080.67,23828.95,23828.95,2000],["2023-11-22",23828.95,23828.95,23828.95,23828.95,0],["2023-11-23",23828.95,23828.95,23828.95,23828.95,0],["2023-11-24",24835.81,25465.1,24835.81,25465.1,3000],["2023-11-27",25465.1,25465.1,25465.1,25465.1,0],["2023-11-28",25465.1,25465.1,25465.1,25465.1,0],["2023-11-29",25465.1,25465.1,25465.1,25465.1,0],["2023-11-30",25465.1,25465.1,25465.1,25465.1,0],["2023-12-01",25381.19,25381.19,25339.24,25339.24,900],["2023-12-04",25339.24,25339.24,25339.24,25339.24,0],["2023-12-05",25339.24,25339.24,25339.24,25339.24,0],["2023-12-06",25297.29,25297.29,25297.29,25297.29,200],["2023-12-07",24206.52,25297.29,23996.76,25297.29,800],["2023-12-08",25297.29,25297.29,25297.29,25297.29,0],["2023-12-11",25045.57,25045.57,25045.57,25045.57,100],["2023-12-12",25003.62,25003.62,25003.62,25003.62,300],["2023-12-13",25003.62,25003.62,25003.62,25003.62,100],["2023-12-14",25003.62,25003.62,25003.62,25003.62,0],["2023-12-15",25003.62,25003.62,25003.62,25003.62,0],["2023-12-18",25003.62,25003.62,25003.62,25003.62,0],["2023-12-19",25003.62,25003.62,25003.62,25003.62,0],["2023-12-20",25003.62,25255.33,25003.62,25003.62,5400],["2023-12-21",24290.43,24332.38,24122.62,24164.57,1500],["2023-12-22",24332.38,24332.38,24164.57,24164.57,1300],["2023-12-25",24164.57,24164.57,24164.57,24164.57,0],["2023-12-26",24374.33,24374.33,24164.57,24164.57,200],["2023-12-27",24206.52,24500.19,24206.52,24500.19,800],["2023-12-28",24793.86,24793.86,24793.86,24793.86,100],["2023-12-29",24919.72,25171.43,24919.72,25171.43,600],["2024-01-02",25171.43,26933.43,25171.43,26933.43,4300],["2024-01-03",28779.33,28779.33,28779.33,28779.33,1200],["2024-01-04",30205.72,30793.05,26891.48,26891.48,1300],["2024-01-05",28737.38,28737.38,26430.0,28695.43,900],["2024-01-08",28275.91,28737.38,26723.67,28737.38,3400],["2024-01-09",26849.53,28485.67,26849.53,28485.67,2500],["2024-01-10",26555.86,26555.86,26513.91,26513.91,1900],["2024-01-11",25255.33,25255.33,25171.43,25171.43,1200],["2024-01-12",23954.81,24332.38,23954.81,24122.62,1300],["2024-01-15",25129.48,25129.48,24248.48,24248.48,600],["2024-01-16",24248.48,24248.48,24248.48,24248.48,0],["2024-01-17",24793.86,24877.76,24332.38,24332.38,900],["2024-01-18",24751.91,24751.91,24751.91,24751.91,500],["2024-01-19",24751.91,24751.91,24751.91,24751.91,0],["2024-01-22",25171.43,25171.43,24835.81,24835.81,700],["2024-01-23",25297.29,26555.86,25297.29,26555.86,1900],["2024-01-24",26555.86,26555.86,26555.86,26555.86,0],["2024-01-25",26513.91,26555.86,26513.91,26555.86,700],["2024-01-26",27688.57,27688.57,27688.57,27688.57,100],["2024-01-29",27646.62,27646.62,27604.67,27646.62,600],["2024-01-30",27730.53,27730.53,27730.53,27730.53,400],["2024-01-31",27730.53,27730.53,27730.53,27730.53,0],["2024-02-01",27730.53,27730.53,27730.53,27730.53,0],["2024-02-02",27730.53,27730.53,27730.53,27730.53,0],["2024-02-05",27730.53,27730.53,27730.53,27730.53,0],["2024-02-06",27730.53,27730.53,27730.53,27730.53,0],["2024-02-07",27646.62,27688.57,27646.62,27688.57,300],["2024-02-15",27604.67,27604.67,27604.67,27604.67,3000],["2024-02-16",27520.76,27520.76,25758.76,25758.76,1500],["2024-02-19",25758.76,25758.76,25758.76,25758.76,400],["2024-02-20",25758.76,25758.76,25758.76,25758.76,0],["2024-02-21",25758.76,25758.76,25758.76,25758.76,0],["2024-02-22",25758.76,25758.76,25758.76,25758.76,0],["2024-02-23",25758.76,25758.76,25758.76,25758.76,0],["2024-02-26",25758.76,25758.76,25758.76,25758.76,0],["2024-02-27",27352.95,27352.95,27352.95,27352.95,200],["2024-02-28",27269.05,27269.05,27269.05,27269.05,500],["2024-02-29",27352.95,27352.95,27352.95,27352.95,300],["2024-03-01",27352.95,27352.95,27352.95,27352.95,0],["2024-03-04",27520.76,27520.76,27352.95,27352.95,2700],["2024-03-05",27269.05,27269.05,27269.05,27269.05,100],["2024-03-06",27352.95,27352.95,27352.95,27352.95,400],["2024-03-07",27352.95,27352.95,27352.95,27352.95,0],["2024-03-08",27352.95,27352.95,27352.95,27352.95,0],["2024-03-11",27352.95,27352.95,27352.95,27352.95,0],["2024-03-12",27352.95,27352.95,27352.95,27352.95,300],["2024-03-13",27352.95,27352.95,27352.95,27352.95,300],["2024-03-14",26010.48,26010.48,26010.48,26010.48,1000],["2024-03-15",26010.48,26010.48,26010.48,26010.48,0],["2024-03-18",26010.48,26010.48,26010.48,26010.48,0],["2024-03-19",26010.48,26010.48,26010.48,26010.48,0],["2024-03-20",25884.62,27352.95,25884.62,27352.95,200],["2024-03-21",25800.72,27352.95,25758.76,27352.95,1400],["2024-03-22",26430.0,26430.0,26430.0,26430.0,100],["2024-03-25",26430.0,26430.0,26430.0,26430.0,100],["2024-03-26",28192.0,28192.0,28066.14,28108.1,500],["2024-03-27",28108.1,28108.1,28108.1,28108.1,0],["2024-03-28",26513.91,28359.81,26430.0,28359.81,900],["2024-03-29",28359.81,28359.81,28359.81,28359.81,0],["2024-04-01",27688.57,27688.57,27688.57,27688.57,100],["2024-04-02",27688.57,27688.57,27688.57,27688.57,0],["2024-04-03",27688.57,27688.57,27688.57,27688.57,0],["2024-04-04",27604.67,27604.67,26430.0,26430.0,1600],["2024-04-05",26430.0,26430.0,26430.0,26430.0,0],["2024-04-08",25255.33,25255.33,25255.33,25255.33,100],["2024-04-09",25465.1,25465.1,25339.24,25339.24,1500],["2024-04-10",26849.53,26849.53,26849.53,26849.53,300],["2024-04-11",26849.53,26849.53,26849.53,26849.53,0],["2024-04-12",26849.53,26849.53,26849.53,26849.53,0],["2024-04-15",26849.53,26849.53,26849.53,26849.53,700],["2024-04-16",26094.38,26094.38,25590.95,25842.67,1300],["2024-04-17",25842.67,25884.62,25842.67,25884.62,1500],["2024-04-19",25884.62,26849.53,25590.95,26849.53,1900],["2024-04-22",26849.53,26849.53,26849.53,26849.53,100],["2024-04-23",26849.53,26849.53,26849.53,26849.53,0],["2024-04-24",26430.0,26513.91,26430.0,26513.91,1100],["2024-04-25",26010.48,26010.48,26010.48,26010.48,100],["2024-04-26",26136.33,26136.33,26094.38,26094.38,300],["2024-05-02",26094.38,26094.38,26094.38,26094.38,100],["2024-05-03",26094.38,26094.38,26094.38,26094.38,0],["2024-05-06",26807.57,26807.57,26807.57,26807.57,100],["2024-05-07",26807.57,26807.57,26807.57,26807.57,0],["2024-05-08",26807.57,26807.57,26807.57,26807.57,100],["2024-05-09",26807.57,26807.57,26807.57,26807.57,0],["2024-05-10",26849.53,26849.53,26849.53,26849.53,100],["2024-05-13",26849.53,26849.53,26849.53,26849.53,1100],["2024-05-14",26849.53,26849.53,26849.53,26849.53,100],["2024-05-15",26849.53,26849.53,26849.53,26849.53,1000],["2024-05-16",28401.76,28401.76,28401.76,28401.76,100],["2024-05-17",27982.24,30205.72,26849.53,30205.72,2700],["2024-05-20",28108.1,28108.1,28108.1,28108.1,2100],["2024-05-21",28108.1,28108.1,27311.0,27311.0,300],["2024-05-22",27520.76,27520.76,27520.76,27520.76,1700],["2024-05-23",27520.76,27520.76,27520.76,27520.76,0],["2024-05-24",27520.76,27520.76,27520.76,27520.76,0],["2024-05-27",27520.76,27520.76,27520.76,27520.76,4500],["2024-05-28",27520.76,27520.76,27520.76,27520.76,100],["2024-05-29",27520.76,27520.76,27269.05,27520.76,2800],["2024-05-30",27520.76,27520.76,27520.76,27520.76,200],["2024-05-31",27520.76,27520.76,27520.76,27520.76,0],["2024-06-03",27856.38,27856.38,27856.38,27856.38,400],["2024-06-04",27856.38,27856.38,26849.53,26849.53,600],["2024-06-05",26849.53,26849.53,26849.53,26849.53,0],["2024-06-06",26849.53,26849.53,26849.53,26849.53,0],["2024-06-07",28275.91,28275.91,28275.91,28275.91,900],["2024-06-10",28108.1,28527.62,28108.1,28108.1,2000],["2024-06-11",28108.1,28108.1,28108.1,28108.1,2100],["2024-06-12",28192.0,30037.91,28192.0,30037.91,8600],["2024-06-13",30499.38,31380.38,30457.43,31296.48,2800],["2024-06-14",31296.48,31296.48,30625.24,30876.95,700],["2024-06-17",30918.91,30918.91,30876.95,30876.95,800],["2024-06-18",30876.95,30876.95,30876.95,30876.95,1100],["2024-06-19",30876.95,30876.95,30625.24,30625.24,200],["2024-06-20",30625.24,30625.24,30625.24,30625.24,200],["2024-06-21",30625.24,30625.24,30625.24,30625.24,200],["2024-06-24",30625.24,31883.81,30625.24,31883.81,400],["2024-06-25",31883.81,31883.81,31883.81,31883.81,2000],["2024-06-26",31883.81,31883.81,31716.0,31716.0,200],["2024-06-27",31716.0,31716.0,31464.29,31464.29,1400],["2024-06-28",33236.92,33325.55,33236.92,33325.55,400],["2024-07-01",33325.55,33325.55,31021.13,33325.55,2700],["2024-07-02",32793.76,32793.76,32793.76,32793.76,300],["2024-07-03",32793.76,32793.76,32793.76,32793.76,100],["2024-07-04",32793.76,32793.76,32793.76,32793.76,0],["2024-07-05",32793.76,32793.76,32793.76,32793.76,900],["2024-07-08",32793.76,32793.76,32793.76,32793.76,100],["2024-07-09",32793.76,32793.76,32793.76,32793.76,100],["2024-07-10",32793.76,32793.76,32793.76,32793.76,200],["2024-07-11",32793.76,32793.76,32793.76,32793.76,100],["2024-07-12",32838.08,32838.08,32793.76,32793.76,200],["2024-07-15",32793.76,32793.76,32793.76,32793.76,200],["2024-07-16",32793.76,32793.76,32793.76,32793.76,100],["2024-07-17",32793.76,32793.76,32793.76,32793.76,0],["2024-07-18",32793.76,32793.76,32793.76,32793.76,0],["2024-07-19",32793.76,32793.76,32793.76,32793.76,0],["2024-07-22",32793.76,32793.76,32793.76,32793.76,0],["2024-07-23",32616.5,32616.5,32616.5,32616.5,100],["2024-07-24",31021.13,31021.13,31021.13,31021.13,600],["2024-07-25",31021.13,31021.13,31021.13,31021.13,0],["2024-07-26",31021.13,31021.13,31021.13,31021.13,6000],["2024-07-29",32660.82,32660.82,32660.82,32660.82,200],["2024-07-30",32660.82,32660.82,32660.82,32660.82,0],["2024-07-31",32660.82,32660.82,32660.82,32660.82,0],["2024-08-01",32660.82,32660.82,32660.82,32660.82,200],["2024-08-02",32660.82,32660.82,32660.82,32660.82,0],["2024-08-05",32660.82,32660.82,32660.82,32660.82,0],["2024-08-06",32749.45,32749.45,32749.45,32749.45,100],["2024-08-07",32749.45,32749.45,32749.45,32749.45,0],["2024-08-08",32749.45,32749.45,32749.45,32749.45,0],["2024-08-09",32749.45,32749.45,32749.45,32749.45,0],["2024-08-12",32749.45,32749.45,32749.45,32749.45,0],["2024-08-13",31552.92,31552.92,31198.39,31198.39,800],["2024-08-14",31198.39,31198.39,31198.39,31198.39,0],["2024-08-15",31198.39,31198.39,31198.39,31198.39,200],["2024-08-16",31198.39,31198.39,31198.39,31198.39,100],["2024-08-19",31198.39,31198.39,31198.39,31198.39,0],["2024-08-20",31198.39,31198.39,31198.39,31198.39,0],["2024-08-21",31198.39,31198.39,31198.39,31198.39,0],["2024-08-22",31198.39,31198.39,31198.39,31198.39,0],["2024-08-23",31198.39,31198.39,31198.39,31198.39,0],["2024-08-26",31198.39,31198.39,31198.39,31198.39,0],["2024-08-27",30976.81,30976.81,30976.81,30976.81,500],["2024-08-28",30976.81,30976.81,30976.81,30976.81,0],["2024-08-29",30976.81,30976.81,30976.81,30976.81,0],["2024-08-30",30976.81,30976.81,30976.81,30976.81,0],["2024-09-04",30577.97,30577.97,30577.97,30577.97,100],["2024-09-05",30577.97,30577.97,30577.97,30577.97,0],["2024-09-06",30577.97,30577.97,30577.97,30577.97,0],["2024-09-09",30134.81,30134.81,29691.65,29691.65,1300],["2024-09-10",28716.7,28716.7,27653.12,28539.44,800],["2024-09-11",28539.44,28539.44,28539.44,28539.44,0],["2024-09-12",28628.07,28628.07,28628.07,28628.07,100],["2024-09-13",28628.07,28628.07,28628.07,28628.07,0],["2024-09-16",28805.33,29071.23,28805.33,29071.23,600],["2024-09-17",29071.23,29071.23,29071.23,29071.23,3100],["2024-09-18",29159.86,29248.49,29159.86,29204.18,400],["2024-09-19",29248.49,29248.49,29248.49,29248.49,100],["2024-09-20",29248.49,29248.49,29248.49,29248.49,0],["2024-09-23",29248.49,29248.49,29248.49,29248.49,0],["2024-09-24",29248.49,29248.49,29248.49,29248.49,0],["2024-09-25",29514.39,29514.39,29425.76,29425.76,300],["2024-09-26",29425.76,29425.76,29425.76,29425.76,0],["2024-09-27",29699.91,29699.91,29699.91,29699.91,100],["2024-09-30",29699.91,29699.91,29699.91,29699.91,0],["2024-10-01",29699.91,29699.91,29699.91,29699.91,0],["2024-10-02",29974.06,29974.06,29974.06,29974.06,100],["2024-10-03",29974.06,29974.06,29974.06,29974.06,0],["2024-10-04",29974.06,29974.06,29974.06,29974.06,0],["2024-10-07",29974.06,29974.06,29974.06,29974.06,0],["2024-10-08",30568.06,30568.06,30156.83,30156.83,600],["2024-10-09",30705.14,30705.14,30613.75,30613.75,400],["2024-10-10",30613.75,30613.75,30613.75,30613.75,100],["2024-10-11",30613.75,30613.75,30613.75,30613.75,200],["2024-10-14",31070.67,31070.67,31070.67,31070.67,200],["2024-10-15",31070.67,31070.67,31070.67,31070.67,200],["2024-10-16",31070.67,31070.67,28968.83,28968.83,600],["2024-10-17",28968.83,28968.83,28968.83,28968.83,0],["2024-10-18",30156.83,30156.83,30156.83,30156.83,100],["2024-10-21",30156.83,30156.83,30156.83,30156.83,0],["2024-10-22",30522.37,30568.06,30522.37,30568.06,400],["2024-10-23",30568.06,30568.06,30568.06,30568.06,0],["2024-10-24",30522.37,30522.37,30156.83,30156.83,300],["2024-10-25",32167.29,32258.67,32167.29,32258.67,300],["2024-10-28",32258.67,32258.67,32258.67,32258.67,0],["2024-10-29",32898.36,32898.36,32898.36,32898.36,100],["2024-10-30",33720.82,33720.82,33720.82,33720.82,300],["2024-10-31",33812.2,33812.2,33812.2,33812.2,100],["2024-11-01",33812.2,33812.2,33812.2,33812.2,0],["2024-11-04",33812.2,33812.2,33812.2,33812.2,0],["2024-11-05",33812.2,33812.2,33812.2,33812.2,0],["2024-11-06",33812.2,33812.2,33812.2,33812.2,0],["2024-11-07",33812.2,33812.2,33812.2,33812.2,0],["2024-11-08",33812.2,33812.2,33812.2,33812.2,0],["2024-11-11",33812.2,33812.2,33812.2,33812.2,500],["2024-11-12",33812.2,33812.2,33812.2,33812.2,0],["2024-11-13",34726.05,34726.05,34726.05,34726.05,200],["2024-11-14",34726.05,34726.05,34726.05,34726.05,0],["2024-11-15",32441.44,32441.44,32441.44,32441.44,100],["2024-11-18",33812.2,33812.2,33812.2,33812.2,200],["2024-11-19",33812.2,33812.2,33355.28,33355.28,400],["2024-11-20",33355.28,33355.28,33355.28,33355.28,0],["2024-11-21",33355.28,33355.28,33355.28,33355.28,0],["2024-11-22",33355.28,33355.28,33355.28,33355.28,100],["2024-11-25",33355.28,33355.28,32898.36,33126.82,700],["2024-11-26",33126.82,33126.82,33126.82,33126.82,0],["2024-11-27",33126.82,33126.82,33126.82,33126.82,500],["2024-11-28",33126.82,33126.82,33126.82,33126.82,0],["2024-11-29",33126.82,33126.82,33126.82,33126.82,0],["2024-12-02",33126.82,33126.82,33126.82,33126.82,0],["2024-12-03",33126.82,33126.82,33126.82,33126.82,100],["2024-12-04",33126.82,33126.82,33126.82,33126.82,0],["2024-12-05",33126.82,33126.82,33126.82,33126.82,0],["2024-12-06",33126.82,33126.82,33126.82,33126.82,0],["2024-12-09",31070.67,31070.67,31070.67,31070.67,100],["2024-12-10",31070.67,31070.67,31070.67,31070.67,0],["2024-12-11",31070.67,31070.67,31070.67,31070.67,0],["2024-12-12",31070.67,31070.67,31070.67,31070.67,0],["2024-12-13",31070.67,31070.67,31070.67,31070.67,0],["2024-12-16",31070.67,31070.67,31070.67,31070.67,0],["2024-12-17",31070.67,31070.67,31070.67,31070.67,0],["2024-12-18",31070.67,31070.67,31070.67,31070.67,0],["2024-12-19",31070.67,31070.67,31070.67,31070.67,0],["2024-12-20",31070.67,31070.67,31070.67,31070.67,0],["2024-12-23",31070.67,31070.67,31070.67,31070.67,0],["2024-12-24",31527.6,31527.6,31527.6,31527.6,1100],["2024-12-25",31527.6,31527.6,31527.6,31527.6,0],["2024-12-26",31527.6,31527.6,31527.6,31527.6,0],["2024-12-27",31527.6,31527.6,31527.6,31527.6,0],["2024-12-30",31527.6,31527.6,31527.6,31527.6,0],["2024-12-31",31527.6,31527.6,31527.6,31527.6,0],["2025-01-02",31527.6,31527.6,31527.6,31527.6,0],["2025-01-03",31527.6,31527.6,31527.6,31527.6,0],["2025-01-06",31527.6,31527.6,31527.6,31527.6,0],["2025-01-07",31527.6,31527.6,31527.6,31527.6,100],["2025-01-08",31527.6,31527.6,31527.6,31527.6,0],["2025-01-09",31527.6,31527.6,31527.6,31527.6,1600],["2025-01-10",31573.29,31573.29,31573.29,31573.29,700],["2025-01-13",31573.29,31573.29,31573.29,31573.29,500],["2025-01-14",31573.29,31573.29,31573.29,31573.29,0],["2025-01-15",30887.91,30887.91,30887.91,30887.91,100],["2025-01-16",30887.91,30887.91,30887.91,30887.91,0],["2025-01-17",31984.52,31984.52,31984.52,31984.52,100],["2025-01-20",31984.52,31984.52,31984.52,31984.52,200],["2025-01-21",31984.52,31984.52,31984.52,31984.52,200],["2025-01-22",31984.52,31984.52,31984.52,31984.52,0],["2025-01-23",31984.52,31984.52,31801.75,31801.75,4600],["2025-01-24",31801.75,31801.75,31801.75,31801.75,400],["2025-02-03",31801.75,31984.52,31801.75,31984.52,1100],["2025-02-04",31618.98,31618.98,31618.98,31618.98,400],["2025-02-05",31801.75,31801.75,31801.75,31801.75,300],["2025-02-06",31938.83,31938.83,31938.83,31938.83,100],["2025-02-07",31938.83,31938.83,31070.67,31070.67,800],["2025-02-10",31116.37,31116.37,31070.67,31070.67,600],["2025-02-11",31070.67,31070.67,31070.67,31070.67,0],["2025-02-12",31070.67,31070.67,31070.67,31070.67,200],["2025-02-13",31070.67,31070.67,30887.91,30887.91,300],["2025-02-14",30887.91,30887.91,30887.91,30887.91,0],["2025-02-17",30887.91,30887.91,30887.91,30887.91,0],["2025-02-18",30887.91,30887.91,30887.91,30887.91,0],["2025-02-19",31801.75,31938.83,31801.75,31938.83,500],["2025-02-20",31527.6,31527.6,31527.6,31527.6,300],["2025-02-21",31527.6,31527.6,31527.6,31527.6,0],["2025-02-24",31710.36,31710.36,31710.36,31710.36,300],["2025-02-25",31710.36,31710.36,31710.36,31710.36,0],["2025-02-26",31938.83,31938.83,31938.83,31938.83,1100],["2025-02-27",31070.67,31801.75,30796.52,31801.75,1000],["2025-02-28",33172.51,33172.51,30979.29,33126.82,1400],["2025-03-03",33126.82,33126.82,33126.82,33126.82,0],["2025-03-04",33126.82,33126.82,33126.82,33126.82,0],["2025-03-05",33126.82,33126.82,33126.82,33126.82,0],["2025-03-06",33126.82,33126.82,33126.82,33126.82,0],["2025-03-07",33035.44,33218.21,33035.44,33218.21,2000],["2025-03-10",33081.13,33081.13,33081.13,33081.13,500],["2025-03-11",33081.13,33081.13,33081.13,33081.13,100],["2025-03-12",31070.67,31070.67,30979.29,30979.29,1000],["2025-03-13",30979.29,30979.29,30979.29,30979.29,0],["2025-03-14",30979.29,30979.29,30979.29,30979.29,500],["2025-03-17",32852.67,33126.82,32852.67,33126.82,7600],["2025-03-18",33126.82,33126.82,33126.82,33126.82,0],["2025-03-19",31344.83,31344.83,31070.67,31070.67,800],["2025-03-20",33172.51,33172.51,33172.51,33172.51,100],["2025-03-21",33172.51,33172.51,33172.51,33172.51,0],["2025-03-24",33172.51,33172.51,33172.51,33172.51,0],["2025-03-25",33172.51,33172.51,33172.51,33172.51,0],["2025-03-26",33172.51,33172.51,33172.51,33172.51,0],["2025-03-27",31984.52,31984.52,31984.52,31984.52,100],["2025-03-28",31984.52,31984.52,31984.52,31984.52,0],["2025-03-31",31984.52,31984.52,31984.52,31984.52,0],["2025-04-01",31984.52,31984.52,31984.52,31984.52,0],["2025-04-02",31984.52,31984.52,31984.52,31984.52,0],["2025-04-03",31984.52,31984.52,31984.52,31984.52,0],["2025-04-04",31984.52,31984.52,31984.52,31984.52,0],["2025-04-08",30156.83,30156.83,29745.6,29745.6,500],["2025-04-09",27963.61,27963.61,27689.45,27689.45,1100],["2025-04-10",29608.52,29608.52,29608.52,29608.52,100],["2025-04-11",29974.06,29974.06,29608.52,29608.52,800],["2025-04-14",28603.3,28603.3,28511.91,28511.91,2000],["2025-04-15",28740.37,28740.37,28648.99,28648.99,900],["2025-04-16",30613.75,30613.75,29334.37,29334.37,2200],["2025-04-17",29334.37,29334.37,29334.37,29334.37,0],["2025-04-18",31024.98,31024.98,31024.98,31024.98,100],["2025-04-21",29242.99,29242.99,29242.99,29242.99,300],["2025-04-22",29242.99,29242.99,29242.99,29242.99,200],["2025-04-23",29242.99,29242.99,29242.99,29242.99,200],["2025-04-24",29242.99,29242.99,29242.99,29242.99,300],["2025-04-25",29242.99,29242.99,29242.99,29242.99,0],["2025-04-28",29242.99,29242.99,29242.99,29242.99,0],["2025-04-29",29242.99,29242.99,29242.99,29242.99,0],["2025-05-05",29242.99,29242.99,29242.99,29242.99,700],["2025-05-06",29242.99,31070.67,29242.99,31070.67,600],["2025-05-07",31070.67,31070.67,31070.67,31070.67,100],["2025-05-08",32441.44,32441.44,31070.67,31070.67,300],["2025-05-09",31253.44,31253.44,31253.44,31253.44,200],["2025-05-12",31253.44,31253.44,31253.44,31253.44,0],["2025-05-13",30156.83,30156.83,29699.91,29699.91,500],["2025-05-14",29699.91,29699.91,29699.91,29699.91,0],["2025-05-15",29699.91,29699.91,29699.91,29699.91,0],["2025-05-16",30156.83,31756.06,30019.75,31756.06,900],["2025-05-19",31756.06,31756.06,31756.06,31756.06,0],["2025-05-20",31618.98,31710.36,31618.98,31710.36,500],["2025-05-21",31710.36,31710.36,31710.36,31710.36,0],["2025-05-22",30887.91,30933.6,30887.91,30933.6,400],["2025-05-23",30933.6,30933.6,30933.6,30933.6,0],["2025-05-26",30887.91,30887.91,30887.91,30887.91,100],["2025-05-27",30156.83,31070.67,30156.83,31070.67,500],["2025-05-28",30613.75,30613.75,30613.75,30613.75,200],["2025-05-29",30613.75,30613.75,30613.75,30613.75,0],["2025-05-30",30065.45,30065.45,29425.76,29425.76,400],["2025-06-02",29471.45,29608.52,29242.99,29517.14,3400],["2025-06-03",30613.75,30613.75,30613.75,30613.75,100],["2025-06-04",30613.75,30613.75,30613.75,30613.75,0],["2025-06-05",30705.14,30705.14,30613.75,30613.75,500],["2025-06-06",30613.75,30613.75,30613.75,30613.75,0],["2025-06-09",30613.75,30613.75,30613.75,30613.75,0],["2025-06-10",30613.75,30613.75,30613.75,30613.75,0],["2025-06-11",30613.75,30613.75,30613.75,30613.75,0],["2025-06-12",30613.75,30613.75,30613.75,30613.75,0],["2025-06-13",30613.75,30613.75,30613.75,30613.75,0],["2025-06-16",31527.6,32075.9,31527.6,32075.9,400],["2025-06-17",31070.67,31253.44,31070.67,31253.44,500],["2025-06-18",31253.44,31253.44,31253.44,31253.44,0],["2025-06-19",31070.67,31436.21,29197.3,31436.21,1600],["2025-06-20",31984.52,31984.52,31984.52,31984.52,100],["2025-06-23",31984.52,31984.52,31984.52,31984.52,2200],["2025-06-24",31984.52,31984.52,31984.52,31984.52,0],["2025-06-25",30156.83,30156.83,29836.99,29836.99,600],["2025-06-26",29836.99,29836.99,29836.99,29836.99,0],["2025-06-27",29928.37,29928.37,29928.37,29928.37,100],["2025-06-30",31801.75,31801.75,31801.75,31801.75,100],["2025-07-01",31801.75,31801.75,31801.75,31801.75,0],["2025-07-02",31893.13,31893.13,31893.13,31893.13,600],["2025-07-03",31893.13,31893.13,31893.13,31893.13,0],["2025-07-04",31893.13,31893.13,31893.13,31893.13,100],["2025-07-07",31893.13,31893.13,31893.13,31893.13,0],["2025-07-08",29791.29,29791.29,29791.29,29791.29,100],["2025-07-09",29791.29,29791.29,29791.29,29791.29,0],["2025-07-10",29791.29,29791.29,29791.29,29791.29,0],["2025-07-11",29836.99,29836.99,29836.99,29836.99,200],["2025-07-14",29836.99,29836.99,29836.99,29836.99,0],["2025-07-15",29836.99,29836.99,29836.99,29836.99,0],["2025-07-16",29836.99,29836.99,29836.99,29836.99,0],["2025-07-17",31253.44,31253.44,31253.44,31253.44,100],["2025-07-18",30156.83,30613.75,30156.83,30613.75,400],["2025-07-21",30705.14,30705.14,30705.14,30705.14,100],["2025-07-22",30705.14,30705.14,30705.14,30705.14,0],["2025-07-23",31253.44,31710.36,30796.52,31710.36,3400],["2025-07-24",32167.29,32167.29,32167.29,32167.29,100],["2025-07-25",32715.59,32715.59,31984.52,32030.21,1900],["2025-07-28",31984.52,32898.36,31527.6,32806.98,2400],["2025-07-29",32989.74,32989.74,32624.21,32624.21,1900],["2025-07-30",32532.82,32532.82,32532.82,32532.82,100],["2025-07-31",32532.82,32532.82,31984.52,32532.82,1500],["2025-08-01",32532.82,32532.82,32532.82,32532.82,0],["2025-08-04",32898.36,33446.67,32898.36,33446.67,4300],["2025-08-05",33446.67,33812.2,33446.67,33446.67,5000],["2025-08-06",33350.0,33398.33,32190.0,33350.0,2100],["2025-08-07",33350.0,33350.0,31223.33,31223.33,400],["2025-08-08",31320.0,31320.0,31320.0,31320.0,100],["2025-08-11",31320.0,31900.0,31320.0,31900.0,500],["2025-08-12",31900.0,31900.0,31900.0,31900.0,100],["2025-08-13",31900.0,31900.0,31126.67,31126.67,200],["2025-08-14",31900.0,31900.0,31900.0,31900.0,200],["2025-08-15",30885.0,30933.33,30885.0,30933.33,500],["2025-08-18",31126.67,32480.0,31126.67,32480.0,400],["2025-08-19",31900.0,31900.0,31900.0,31900.0,300],["2025-08-20",31900.0,34075.0,31900.0,32383.33,900],["2025-08-21",32383.33,33833.33,32383.33,33833.33,1100],["2025-08-22",33833.33,33833.33,33833.33,33833.33,0],["2025-08-25",33833.33,33833.33,33833.33,33833.33,0],["2025-08-26",33688.33,33688.33,33688.33,33688.33,100],["2025-08-27",33640.0,33640.0,33640.0,33640.0,100],["2025-08-28",33591.67,33591.67,33591.67,33591.67,2200],["2025-08-29",33591.67,33591.67,33591.67,33591.67,0],["2025-09-03",32866.67,32866.67,32866.67,32866.67,500],["2025-09-04",32866.67,32866.67,32866.67,32866.67,1400],["2025-09-05",32866.67,32866.67,32866.67,32866.67,200],["2025-09-08",33108.33,33108.33,31996.67,31996.67,300],["2025-09-09",31996.67,31996.67,31996.67,31996.67,0],["2025-09-10",32045.0,32045.0,32045.0,32045.0,100],["2025-09-11",32045.0,32045.0,32045.0,32045.0,0],["2025-09-12",32045.0,32045.0,32045.0,32045.0,0],["2025-09-15",32045.0,32045.0,32045.0,32045.0,0],["2025-09-16",32045.0,32045.0,32045.0,32045.0,0],["2025-09-17",32045.0,32045.0,32045.0,32045.0,0],["2025-09-18",32093.33,32093.33,31996.67,31996.67,1000],["2025-09-19",31996.67,31996.67,31996.67,31996.67,0],["2025-09-22",31996.67,31996.67,31996.67,31996.67,0],["2025-09-23",31996.67,31996.67,31996.67,31996.67,0],["2025-09-24",31996.67,31996.67,31996.67,31996.67,100],["2025-09-25",33060.0,33060.0,33060.0,33060.0,300],["2025-09-26",33060.0,33060.0,33060.0,33060.0,0],["2025-09-29",33060.0,33060.0,33060.0,33060.0,1400],["2025-09-30",33060.0,33060.0,33060.0,33060.0,300],["2025-10-01",33060.0,33060.0,33060.0,33060.0,0],["2025-10-02",33060.0,33060.0,33060.0,33060.0,0],["2025-10-03",33060.0,33060.0,33060.0,33060.0,0],["2025-10-06",33060.0,33060.0,33060.0,33060.0,0],["2025-10-07",33156.67,33156.67,33156.67,33156.67,400],["2025-10-08",32286.67,32286.67,32286.67,32286.67,1800],["2025-10-09",32286.67,32286.67,32286.67,32286.67,0],["2025-10-10",32286.67,32286.67,32286.67,32286.67,0],["2025-10-13",32286.67,32286.67,32286.67,32286.67,0],["2025-10-14",32286.67,32286.67,32286.67,32286.67,0],["2025-10-15",32286.67,32286.67,32286.67,32286.67,800],["2025-10-16",32093.33,32093.33,31900.0,31900.0,500],["2025-10-17",31900.0,31900.0,31900.0,31900.0,0],["2025-10-20",31900.0,31900.0,31900.0,31900.0,0],["2025-10-21",31900.0,31900.0,31900.0,31900.0,0],["2025-10-22",31900.0,31900.0,31900.0,31900.0,0],["2025-10-23",31900.0,31900.0,31900.0,31900.0,0],["2025-10-24",31900.0,31900.0,31900.0,31900.0,0],["2025-10-27",31900.0,31900.0,31900.0,31900.0,0],["2025-10-28",31900.0,31900.0,31900.0,31900.0,0],["2025-10-29",30933.33,30933.33,29676.67,29966.67,1400],["2025-10-30",29966.67,29966.67,29966.67,29966.67,0],["2025-10-31",29966.67,29966.67,29966.67,29966.67,1100],["2025-11-03",29966.67,30063.33,29966.67,30063.33,600],["2025-11-04",30063.33,30063.33,30063.33,30063.33,0],["2025-11-05",30063.33,30063.33,30063.33,30063.33,0],["2025-11-06",30933.33,30933.33,30933.33,30933.33,200],["2025-11-07",29966.67,30063.33,29966.67,30063.33,600],["2025-11-10",30063.33,30063.33,30063.33,30063.33,100],["2025-11-11",30063.33,30063.33,30063.33,30063.33,0],["2025-11-12",29966.67,30063.33,29966.67,30063.33,1100],["2025-11-13",30063.33,30063.33,30063.33,30063.33,0],["2025-11-14",30063.33,30063.33,30063.33,30063.33,0],["2025-11-17",30933.33,31078.33,30933.33,30933.33,1600],["2025-11-18",30933.33,30933.33,30933.33,30933.33,0],["2025-11-19",30933.33,30933.33,30933.33,30933.33,0],["2025-11-20",30933.33,30933.33,30933.33,30933.33,0],["2025-11-21",30933.33,30933.33,30933.33,30933.33,0],["2025-11-24",30933.33,30933.33,30933.33,30933.33,300],["2025-11-25",30933.33,30933.33,30933.33,30933.33,200],["2025-11-26",30933.33,30933.33,30933.33,30933.33,200],["2025-11-27",30933.33,30933.33,30933.33,30933.33,0],["2025-11-28",30933.33,30933.33,30933.33,30933.33,0],["2025-12-01",30933.33,30933.33,30933.33,30933.33,0],["2025-12-02",30933.33,30933.33,30933.33,30933.33,0],["2025-12-03",30933.33,30933.33,30933.33,30933.33,100],["2025-12-04",30933.33,30933.33,30933.33,30933.33,100],["2025-12-05",30933.33,30933.33,30933.33,30933.33,0],["2025-12-08",30933.33,30933.33,30933.33,30933.33,0],["2025-12-09",30933.33,30933.33,30933.33,30933.33,200],["2025-12-10",30015.0,30015.0,30015.0,30015.0,100],["2025-12-11",30015.0,30015.0,30015.0,30015.0,0],["2025-12-12",30015.0,30015.0,30015.0,30015.0,0],["2025-12-15",30015.0,30015.0,30015.0,30015.0,900],["2025-12-16",30933.33,30933.33,30933.33,30933.33,100],["2025-12-17",30933.33,30933.33,30933.33,30933.33,100],["2025-12-18",30933.33,30933.33,30933.33,30933.33,200],["2025-12-19",30450.0,30450.0,29966.67,29966.67,1000],["2025-12-22",29966.67,29966.67,29966.67,29966.67,0],["2025-12-23",29966.67,29966.67,29966.67,29966.67,0],["2025-12-24",29966.67,29966.67,29966.67,29966.67,0],["2025-12-25",29966.67,29966.67,29966.67,29966.67,0],["2025-12-26",29966.67,29966.67,29966.67,29966.67,0],["2025-12-29",30450.0,30450.0,30063.33,30063.33,900],["2025-12-30",30063.33,30063.33,30063.33,30063.33,0],["2025-12-31",30160.0,30160.0,29918.33,29918.33,600],["2026-01-05",30160.0,30160.0,30160.0,30160.0,100],["2026-01-06",30111.67,30111.67,30111.67,30111.67,100],["2026-01-07",30111.67,30111.67,30111.67,30111.67,0],["2026-01-08",30111.67,30111.67,30111.67,30111.67,0],["2026-01-09",30111.67,30111.67,30111.67,30111.67,0],["2026-01-12",30111.67,30111.67,30111.67,30111.67,0],["2026-01-13",30111.67,30111.67,30111.67,30111.67,0],["2026-01-14",30111.67,30111.67,30111.67,30111.67,0],["2026-01-15",30933.33,30933.33,29966.67,29966.67,4400],["2026-01-16",29966.67,29966.67,29870.0,29966.67,2700],["2026-01-19",29966.67,29966.67,29966.67,29966.67,1100],["2026-01-20",29966.67,29966.67,29966.67,29966.67,100],["2026-01-21",29966.67,29966.67,29966.67,29966.67,100],["2026-01-22",29966.67,29966.67,29966.67,29966.67,1100],["2026-01-23",29966.67,29966.67,29966.67,29966.67,1100],["2026-01-26",29966.67,29966.67,29966.67,29966.67,500],["2026-01-27",29966.67,29966.67,29966.67,29966.67,100],["2026-01-28",29966.67,30111.67,29966.67,30111.67,400],["2026-01-29",30111.67,30111.67,30111.67,30111.67,0],["2026-01-30",30111.67,30111.67,30111.67,30111.67,0],["2026-02-02",29096.67,29096.67,29096.67,29096.67,500],["2026-02-03",29096.67,29096.67,29096.67,29096.67,0],["2026-02-04",29096.67,29096.67,29096.67,29096.67,100],["2026-02-05",29290.0,29290.0,29290.0,29290.0,5500],["2026-02-06",29290.0,29290.0,29290.0,29290.0,0],["2026-02-09",29290.0,29290.0,29290.0,29290.0,0],["2026-02-10",30885.0,30885.0,30885.0,30885.0,100],["2026-02-11",30450.0,30450.0,30450.0,30450.0,200],["2026-02-12",30933.33,30933.33,30933.33,30933.33,100],["2026-02-13",30933.33,30933.33,30933.33,30933.33,100],["2026-02-23",30933.33,30933.33,30546.67,30546.67,1200],["2026-02-24",30546.67,30546.67,30546.67,30546.67,0],["2026-02-25",29821.67,30836.67,29821.67,30836.67,500],["2026-02-26",30836.67,30836.67,30836.67,30836.67,0],["2026-02-27",29725.0,30063.33,29725.0,30063.33,200],["2026-03-02",30063.33,30063.33,30063.33,30063.33,0],["2026-03-03",30063.33,30063.33,30063.33,30063.33,100],["2026-03-04",29096.67,29096.67,29096.67,29096.67,100],["2026-03-05",29096.67,29096.67,29096.67,29096.67,100],["2026-03-06",29000.0,29000.0,29000.0,29000.0,200],["2026-03-09",29000.0,29000.0,29000.0,29000.0,100],["2026-03-10",29000.0,29000.0,29000.0,29000.0,0],["2026-03-11",28033.33,28033.33,28033.33,28033.33,200],["2026-03-12",28033.33,29193.33,28033.33,29193.33,600],["2026-03-13",29193.33,29193.33,29193.33,29193.33,0],["2026-03-16",29193.33,29193.33,29193.33,29193.33,0],["2026-03-17",29773.33,29773.33,29773.33,29773.33,100],["2026-03-18",29773.33,29773.33,29773.33,29773.33,0],["2026-03-19",29773.33,29773.33,29773.33,29773.33,0],["2026-03-20",27840.0,27840.0,27791.67,27791.67,4000],["2026-03-23",27115.0,27115.0,27115.0,27115.0,300],["2026-03-24",27163.33,27163.33,27163.33,27163.33,100],["2026-03-25",27163.33,27163.33,27163.33,27163.33,0],["2026-03-26",27260.0,27260.0,27260.0,27260.0,200],["2026-03-27",27260.0,27260.0,27260.0,27260.0,0],["2026-03-30",27260.0,27260.0,27260.0,27260.0,0],["2026-03-31",27260.0,27260.0,27260.0,27260.0,0],["2026-04-01",27260.0,27260.0,27260.0,27260.0,0],["2026-04-02",27260.0,27260.0,27260.0,27260.0,0],["2026-04-03",27260.0,27260.0,27260.0,27260.0,0],["2026-04-06",27260.0,27260.0,27260.0,27260.0,0],["2026-04-07",27260.0,27260.0,27260.0,27260.0,0],["2026-04-08",27550.0,27550.0,27550.0,27550.0,200],["2026-04-09",27550.0,27550.0,27550.0,27550.0,0],["2026-04-10",27550.0,27550.0,27550.0,27550.0,0],["2026-04-13",27550.0,27550.0,27550.0,27550.0,0],["2026-04-14",27646.67,29000.0,27646.67,28033.33,400],["2026-04-15",28033.33,28033.33,28033.33,28033.33,0],["2026-04-16",28033.33,28033.33,28033.33,28033.33,0],["2026-04-17",28033.33,28033.33,28033.33,28033.33,0],["2026-04-20",28033.33,28033.33,28033.33,28033.33,0],["2026-04-21",28033.33,28033.33,28033.33,28033.33,0],["2026-04-22",28033.33,28033.33,28033.33,28033.33,0],["2026-04-23",28033.33,28033.33,28033.33,28033.33,0],["2026-04-24",27646.67,27646.67,27646.67,27646.67,100],["2026-04-28",27646.67,27646.67,27646.67,27646.67,0],["2026-04-29",27646.67,27646.67,27646.67,27646.67,0],["2026-05-04",27646.67,27646.67,27646.67,27646.67,0],["2026-05-05",27646.67,27646.67,27646.67,27646.67,0],["2026-05-06",27646.67,27646.67,27646.67,27646.67,100],["2026-05-07",27646.67,27646.67,27646.67,27646.67,0],["2026-05-08",27646.67,27646.67,27646.67,27646.67,0],["2026-05-11",27646.67,27646.67,27646.67,27646.67,0],["2026-05-12",27646.67,27646.67,27646.67,27646.67,0],["2026-05-13",27646.67,27646.67,27646.67,27646.67,0],["2026-05-14",27646.67,27646.67,27646.67,27646.67,100],["2026-05-15",27646.67,27646.67,27646.67,27646.67,0],["2026-05-18",29000.0,29000.0,29000.0,29000.0,100],["2026-05-19",29400.0,29400.0,29300.0,29300.0,400],["2026-05-20",29300.0,29300.0,29300.0,29300.0,0],["2026-05-21",29300.0,29300.0,29300.0,29300.0,200],["2026-05-22",29300.0,29300.0,29300.0,29300.0,0],["2026-05-25",29300.0,29300.0,29300.0,29300.0,0],["2026-05-26",29300.0,29300.0,29300.0,29300.0,0],["2026-05-27",29300.0,29300.0,29300.0,29300.0,100],["2026-05-28",29300.0,29300.0,29300.0,29300.0,0],["2026-05-29",29300.0,29300.0,29300.0,29300.0,0],["2026-06-01",31050.0,31050.0,31050.0,31050.0,100],["2026-06-02",29300.0,30000.0,29300.0,30000.0,400],["2026-06-03",30000.0,30000.0,30000.0,30000.0,0],["2026-06-04",30000.0,30000.0,30000.0,30000.0,0],["2026-06-05",30000.0,30000.0,30000.0,30000.0,0],["2026-06-08",29950.0,29950.0,29950.0,29950.0,100],["2026-06-09",29950.0,29950.0,29950.0,29950.0,0],["2026-06-10",28100.0,28100.0,27900.0,27900.0,1100],["2026-06-11",27900.0,27900.0,27900.0,27900.0,0],["2026-06-12",27900.0,27900.0,27900.0,27900.0,0],["2026-06-15",29850.0,29850.0,29850.0,29850.0,100],["2026-06-16",29850.0,29850.0,29850.0,29850.0,0],["2026-06-17",29850.0,29850.0,29850.0,29850.0,0],["2026-06-18",29850.0,29850.0,29850.0,29850.0,0],["2026-06-19",28550.0,28600.0,28550.0,28600.0,1000],["2026-06-22",28600.0,28600.0,28600.0,28600.0,0],["2026-06-23",28500.0,28500.0,28500.0,28500.0,100],["2026-06-24",28500.0,28500.0,28500.0,28500.0,0],["2026-06-25",28500.0,28500.0,28500.0,28500.0,0],["2026-06-26",28500.0,28500.0,28500.0,28500.0,0],["2026-06-29",29300.0,29300.0,29300.0,29300.0,100],["2026-06-30",29300.0,29300.0,29300.0,29300.0,0],["2026-07-01",29300.0,29300.0,29300.0,29300.0,0],["2026-07-02",29300.0,29300.0,29300.0,29300.0,0],["2026-07-03",29300.0,29300.0,29300.0,29300.0,0],["2026-07-06",29300.0,29300.0,29300.0,29300.0,0],["2026-07-07",29300.0,29300.0,29300.0,29300.0,0],["2026-07-08",29300.0,29300.0,29300.0,29300.0,0],["2026-07-09",29300.0,29300.0,29300.0,29300.0,0],["2026-07-10",29300.0,29300.0,29300.0,29300.0,0],["2026-07-13",29300.0,29300.0,29300.0,29300.0,0],["2026-07-14",29300.0,29300.0,29300.0,29300.0,0],["2026-07-15",29300.0,29300.0,29300.0,29300.0,0],["2026-07-16",29300.0,29300.0,29300.0,29300.0,0],["2026-07-17",29300.0,29300.0,29300.0,29300.0,0],["2026-07-20",29300.0,29300.0,29300.0,29300.0,0],["2026-07-21",27300.0,27300.0,27250.0,27250.0,2300],["2026-07-22",27100.0,28000.0,26100.0,28000.0,1500],["2026-07-23",26150.0,27750.0,26050.0,27750.0,1200],["2026-07-24",26100.0,26100.0,25850.0,25850.0,2500],["2026-07-27",24150.0,24300.0,24050.0,24050.0,5100],["2026-07-28",22400.0,25400.0,22400.0,25400.0,1300],["2026-07-29",23650.0,24900.0,23650.0,23650.0,800],["2026-07-30",22050.0,24450.0,22000.0,22000.0,3100],["2026-07-31",20600.0,22000.0,20600.0,22000.0,300],["2026-08-03",23000.0,23000.0,22000.0,22000.0,300],["2026-08-04",22000.0,22000.0,22000.0,22000.0,0],["2026-08-05",20700.0,20700.0,20650.0,20650.0,700],["2026-08-06",20600.0,21750.0,20600.0,20750.0,800],["2026-08-07",20700.0,20700.0,20300.0,20300.0,1000],["2026-08-10",20300.0,20300.0,20300.0,20300.0,0],["2026-08-11",20050.0,20050.0,20050.0,20050.0,100],["2026-08-12",21450.0,21450.0,21100.0,21100.0,500],["2026-08-13",21100.0,21100.0,21100.0,21100.0,0],["2026-08-14",21100.0,21100.0,21100.0,21100.0,0],["2026-08-17",21100.0,21100.0,21100.0,21100.0,0],["2026-08-18",21900.0,21900.0,21900.0,21900.0,100],["2026-08-19",21900.0,21900.0,21900.0,21900.0,0],["2026-08-20",21900.0,21900.0,21900.0,21900.0,0],["2026-08-21",21900.0,21900.0,21900.0,21900.0,0],["2026-08-24",21900.0,21900.0,21900.0,21900.0,0],["2026-08-25",22100.0,22100.0,22000.0,22000.0,200],["2026-08-26",22000.0,22000.0,22000.0,22000.0,100],["2026-08-27",22000.0,22000.0,22000.0,22000.0,0],["2026-08-28",22000.0,22000.0,22000.0,22000.0,200],["2026-09-03",22000.0,22000.0,22000.0,22000.0,0],["2026-09-04",22000.0,22000.0,22000.0,22000.0,200],["2026-09-07",22000.0,22000.0,22000.0,22000.0,0],["2026-09-08",22800.0,22800.0,22800.0,22800.0,100],["2026-09-09",22700.0,22700.0,22700.0,22700.0,1100],["2026-09-10",22750.0,22750.0,21600.0,21600.0,300],["2026-09-11",21600.0,21600.0,21600.0,21600.0,0],["2026-09-14",21600.0,21600.0,21600.0,21600.0,100],["2026-09-15",21500.0,21500.0,21500.0,21500.0,400],["2026-09-16",21500.0,21500.0,21500.0,21500.0,0],["2026-09-17",21600.0,21600.0,21600.0,21600.0,300],["2026-09-18",22600.0,22600.0,22600.0,22600.0,100],["2026-09-21",22600.0,22600.0,22600.0,22600.0,0],["2026-09-22",22600.0,22600.0,22600.0,22600.0,0],["2026-09-23",22600.0,22600.0,22600.0,22600.0,200],["2026-09-24",22600.0,22600.0,22600.0,22600.0,0],["2026-09-25",22600.0,22600.0,22600.0,22600.0,0],["2026-09-28",22700.0,22700.0,22700.0,22700.0,100],["2026-09-29",21150.0,21250.0,21150.0,21250.0,800],["2026-09-30",21250.0,21250.0,21250.0,21250.0,100],["2026-10-01",21250.0,21250.0,21250.0,21250.0,100],["2026-10-02",21250.0,21250.0,21250.0,21250.0,100],["2026-10-05",21250.0,21250.0,21250.0,21250.0,0],["2026-10-06",21250.0,21250.0,21250.0,21250.0,400],["2026-10-07",21250.0,21250.0,21250.0,21250.0,0],["2026-10-08",21250.0,21250.0,21250.0,21250.0,0],["2026-10-09",21250.0,21250.0,21250.0,21250.0,0],["2026-10-12",22450.0,22450.0,22450.0,22450.0,100]]}