{"sym":"VDL","index":false,"bars":[["2007-11-27",6106.9,6106.9,4885.52,5251.93,77400],["2007-11-28",5374.07,5612.24,5190.86,5612.24,40200],["2007-11-29",6027.51,6027.51,6027.51,6027.51,11900],["2007-11-30",6625.98,6625.98,6167.97,6625.98,73600],["2007-12-03",6625.98,6931.33,6106.9,6534.38,53000],["2007-12-04",6412.24,6717.59,6412.24,6595.45,27800],["2007-12-05",6717.59,6717.59,6351.17,6351.17,24600],["2007-12-06",6412.24,6412.24,6106.9,6290.1,31000],["2007-12-07",6106.9,6589.34,6106.9,6534.38,44000],["2007-12-10",6473.31,6534.38,6351.17,6491.63,20600],["2007-12-11",6467.2,6503.85,6320.64,6473.31,26600],["2007-12-12",6357.28,6485.53,6351.17,6412.24,24300],["2007-12-13",6351.17,6351.17,6277.89,6277.89,14600],["2007-12-14",6290.1,6412.24,6290.1,6400.03,20100],["2007-12-17",6419.94,6595.45,6363.39,6412.24,22700],["2007-12-18",6412.24,6516.06,6412.24,6516.06,10800],["2007-12-19",6503.85,6839.73,6503.85,6711.48,17800],["2007-12-20",6412.24,6485.53,6412.24,6473.31,4100],["2007-12-21",6308.43,6656.52,6308.43,6656.52,13900],["2007-12-24",6647.91,6778.66,6534.38,6656.52,19400],["2007-12-25",6539.94,6656.52,6534.38,6583.24,7600],["2007-12-26",6485.89,6601.56,6442.78,6589.34,10100],["2007-12-27",6534.38,6595.45,6534.38,6595.45,1400],["2007-12-28",6503.85,6595.45,6503.85,6503.85,4000],["2008-01-02",6329.92,6473.31,6290.1,6290.1,20900],["2008-01-03",6290.1,6320.64,6290.1,6320.64,2600],["2008-01-04",6229.04,6290.1,6229.04,6229.04,7100],["2008-01-07",5909.95,6106.9,5777.13,5917.58,3100],["2008-01-08",5909.95,6106.9,5801.55,5801.55,6300],["2008-01-09",5609.92,5709.95,5496.21,5618.35,11000],["2008-01-10",5405.95,5502.31,5251.93,5343.54,10800],["2008-01-11",5627.93,5728.27,5355.75,5404.6,2100],["2008-01-14",5219.93,5313.0,4891.62,4946.59,13600],["2008-01-15",4727.96,4812.24,4610.71,4641.24,36200],["2008-01-16",4919.96,5080.94,4396.97,5080.94,7700],["2008-01-17",5339.93,5435.14,4885.52,4977.12,13800],["2008-01-18",5001.55,5374.07,5001.55,5374.07,15800],["2008-01-21",5117.95,5209.18,4977.12,5007.66,29500],["2008-01-22",4763.38,4946.59,4763.38,4916.05,3200],["2008-01-23",4836.66,4885.52,4732.85,4885.52,5600],["2008-01-24",5038.19,5129.79,4854.98,4971.01,25100],["2008-01-25",4946.59,5080.94,4763.38,5007.66,4800],["2008-01-28",4940.48,5007.66,4830.56,4885.52,2200],["2008-01-29",4940.48,5282.47,4940.48,5282.47,14400],["2008-01-30",5496.21,5557.28,5490.1,5557.28,17200],["2008-01-31",5557.28,5648.88,5251.93,5648.88,11100],["2008-02-01",5569.49,5807.66,5563.38,5801.55,9700],["2008-02-12",5801.55,5801.55,5496.21,5569.49,11200],["2008-02-13",5618.35,5734.38,5526.74,5734.38,16200],["2008-02-14",5746.59,5832.09,5557.28,5679.41,15400],["2008-02-15",5648.88,5648.88,5557.28,5587.81,5800],["2008-02-18",5618.35,5618.35,5313.0,5496.21,2100],["2008-02-19",5490.1,5496.21,5313.0,5435.14,5500],["2008-02-20",5239.72,5239.72,5019.87,5019.87,3800],["2008-02-21",4763.38,4824.45,4616.81,4616.81,15200],["2008-02-22",4213.76,4824.45,4213.76,4488.57,5100],["2008-02-25",4830.56,4836.66,4824.45,4836.66,13900],["2008-02-26",5062.62,5068.72,4354.22,4616.81,5800],["2008-02-27",4580.17,4580.17,4519.1,4580.17,2600],["2008-02-28",4885.52,4885.52,4531.32,4549.64,8300],["2008-02-29",4519.1,4525.21,4403.07,4519.1,5500],["2008-03-03",4335.9,4335.9,4152.69,4274.83,18100],["2008-03-04",4152.69,4152.69,3829.02,3829.02,23400],["2008-03-05",3493.15,3908.41,3468.72,3664.14,9700],["2008-03-06",3877.88,3877.88,3877.88,3877.88,100],["2008-03-07",4262.61,4262.61,4262.61,4262.61,100],["2008-03-10",4683.99,4683.99,4641.24,4683.99,25200],["2008-03-11",4885.52,4885.52,4219.87,4219.87,16000],["2008-03-12",4824.45,4824.45,4702.31,4702.31,2700],["2008-03-13",4879.41,4879.41,4586.28,4647.35,4300],["2008-03-14",4629.03,4702.31,4580.17,4580.17,6100],["2008-03-17",4274.83,4335.9,4177.12,4183.22,13900],["2008-03-18",3859.21,3915.14,3809.49,3890.28,7800],["2008-03-19",3884.07,4256.94,3884.07,4008.36,5400],["2008-03-20",4474.45,4517.95,4468.23,4474.45,3900],["2008-03-21",4288.01,4288.01,4051.86,4051.86,4600],["2008-03-24",3759.78,3790.85,3716.28,3728.7,20000],["2008-03-25",3480.12,3560.91,3480.12,3542.27,6400],["2008-03-26",3846.78,3871.64,3554.7,3821.92,5700],["2008-03-27",3840.57,3840.57,3840.57,3840.57,100],["2008-03-28",3915.14,3915.14,3915.14,3915.14,200],["2008-03-31",3989.71,3989.71,3989.71,3989.71,700],["2008-04-01",4064.29,4064.29,4064.29,4064.29,200],["2008-04-02",4145.08,4145.08,4145.08,4145.08,100],["2008-04-03",4225.87,4225.87,4225.87,4225.87,200],["2008-04-04",4306.65,4306.65,4306.65,4306.65,100],["2008-04-07",4430.94,4430.94,4430.94,4430.94,100],["2008-04-08",4561.45,4561.45,4300.44,4430.94,7700],["2008-04-09",4269.37,4275.58,4269.37,4269.37,5200],["2008-04-10",4145.08,4145.08,4145.08,4145.08,1500],["2008-04-11",4020.79,4020.79,4020.79,4020.79,1200],["2008-04-16",3902.71,3902.71,3902.71,3902.71,2600],["2008-04-17",3790.85,4014.57,3790.85,4014.57,12300],["2008-04-18",3995.93,3995.93,3797.06,3915.14,1300],["2008-04-21",3902.71,3902.71,3790.85,3790.85,400],["2008-04-22",3710.06,3710.06,3710.06,3710.06,1100],["2008-04-23",3604.41,3604.41,3604.41,3604.41,2500],["2008-04-24",3498.77,3498.77,3498.77,3498.77,1900],["2008-04-25",3399.34,3399.34,3399.34,3399.34,7400],["2008-04-28",3399.34,3480.12,3299.9,3480.12,4300],["2008-04-29",3480.12,3480.12,3287.47,3349.62,4100],["2008-05-05",3237.76,3237.76,3237.76,3237.76,2100],["2008-05-06",3144.54,3144.54,3144.54,3144.54,2000],["2008-05-07",3051.32,3051.32,3051.32,3051.32,500],["2008-05-08",2964.32,2964.32,2964.32,2964.32,700],["2008-05-09",2877.32,2877.32,2877.32,2877.32,1400],["2008-05-12",2802.74,2802.74,2802.74,2802.74,100],["2008-05-13",2802.74,2802.74,2802.74,2802.74,0],["2008-05-14",2721.95,2721.95,2721.95,2721.95,100],["2008-05-15",2641.17,2641.17,2641.17,2641.17,100],["2008-05-16",2566.59,2566.59,2566.59,2566.59,300],["2008-05-19",2492.02,2492.02,2492.02,2492.02,7400],["2008-05-20",2417.44,2417.44,2417.44,2417.44,700],["2008-05-21",2349.08,2349.08,2349.08,2349.08,100],["2008-05-22",2280.72,2280.72,2280.72,2280.72,7700],["2008-05-23",2280.72,2280.72,2237.22,2237.22,1000],["2008-05-26",2199.94,2262.08,2199.94,2199.94,1100],["2008-05-27",2150.22,2150.22,2150.22,2150.22,2500],["2008-05-28",2088.07,2112.93,2088.07,2088.07,2500],["2008-05-29",2025.93,2032.14,2025.93,2025.93,1800],["2008-05-30",1970.0,2025.93,1970.0,2025.93,5400],["2008-06-02",2019.72,2019.72,2019.72,2019.72,100],["2008-06-03",1988.64,1988.64,1963.78,1963.78,500],["2008-06-04",1914.07,1914.07,1914.07,1914.07,700],["2008-06-05",1858.14,1858.14,1858.14,1858.14,500],["2008-06-06",1808.42,1808.42,1808.42,1808.42,600],["2008-06-09",1808.42,1808.42,1808.42,1808.42,0],["2008-06-10",1758.71,1758.71,1758.71,1758.71,1700],["2008-06-11",1808.42,1808.42,1808.42,1808.42,2400],["2008-06-12",1858.14,1858.14,1858.14,1858.14,600],["2008-06-13",1907.85,1907.85,1907.85,1907.85,1000],["2008-06-16",1963.78,1963.78,1963.78,1963.78,5500],["2008-06-17",2019.72,2019.72,1907.85,1907.85,5000],["2008-06-18",2050.79,2050.79,1938.93,2019.72,12300],["2008-06-19",2057.0,2057.0,1907.85,1907.85,6700],["2008-06-20",1870.57,1957.57,1870.57,1957.57,5500],["2008-06-23",1988.64,1988.64,1926.5,1926.5,3400],["2008-06-24",1988.64,1988.64,1932.71,1932.71,800],["2008-06-25",1976.21,2044.57,1901.64,2019.72,5100],["2008-06-26",2063.22,2063.22,1988.64,2050.79,2900],["2008-06-27",2044.57,2044.57,2019.72,2019.72,300],["2008-06-30",2019.72,2032.14,2019.72,2032.14,1300],["2008-07-01",2081.86,2112.93,2081.86,2112.93,9800],["2008-07-02",2144.01,2187.51,2106.72,2187.51,9000],["2008-07-03",2243.44,2262.08,2243.44,2262.08,3000],["2008-07-04",2349.08,2349.08,2349.08,2349.08,3900],["2008-07-07",2442.3,2442.3,2255.87,2299.37,3700],["2008-07-08",2293.15,2293.15,2293.15,2293.15,700],["2008-07-09",2206.15,2299.37,2206.15,2212.36,8100],["2008-07-10",2305.58,2305.58,2305.58,2305.58,2900],["2008-07-11",2392.59,2392.59,2392.59,2392.59,3300],["2008-07-14",2299.37,2485.8,2299.37,2485.8,16700],["2008-07-15",2504.45,2504.45,2504.45,2504.45,200],["2008-07-16",2603.88,2603.88,2454.73,2603.88,25900],["2008-07-17",2697.1,2697.1,2697.1,2697.1,12100],["2008-07-18",2802.74,2802.74,2610.09,2610.09,600],["2008-07-21",2535.52,2535.52,2535.52,2535.52,200],["2008-07-22",2535.52,2535.52,2535.52,2535.52,0],["2008-07-23",2436.09,2436.09,2436.09,2436.09,200],["2008-07-24",2342.87,2529.3,2342.87,2342.87,2100],["2008-07-25",2255.87,2255.87,2255.87,2255.87,9500],["2008-07-28",2168.86,2342.87,2168.86,2342.87,8300],["2008-07-29",2324.23,2324.23,2299.37,2299.37,2900],["2008-07-30",2405.01,2405.01,2349.08,2405.01,13200],["2008-07-31",2318.01,2467.16,2311.8,2467.16,4300],["2008-08-01",2249.65,2392.59,2249.65,2392.59,2000],["2008-08-04",2367.73,2367.73,2212.36,2224.79,7300],["2008-08-05",2181.29,2181.29,2181.29,2181.29,4600],["2008-08-06",2268.3,2268.3,2268.3,2268.3,500],["2008-08-07",2355.3,2355.3,2280.72,2280.72,1800],["2008-08-08",2423.66,2423.66,2423.66,2423.66,1500],["2008-08-11",2516.88,2516.88,2485.8,2516.88,8300],["2008-08-12",2610.09,2610.09,2597.66,2603.88,8200],["2008-08-13",2603.88,2659.81,2603.88,2659.81,1200],["2008-08-14",2535.52,2734.38,2535.52,2734.38,14500],["2008-08-15",2833.82,2833.82,2833.82,2833.82,6000],["2008-08-18",3026.47,3026.47,2858.67,2920.82,17100],["2008-08-19",3107.25,3107.25,2728.17,2933.25,9600],["2008-08-20",2712.29,2712.29,2712.29,2712.29,8000],["2008-08-21",2528.94,2845.06,2528.94,2838.74,3100],["2008-08-22",2687.0,2775.51,2623.78,2775.51,21500],["2008-08-25",2857.7,2857.7,2857.7,2857.7,2400],["2008-08-26",3053.7,3053.7,2908.28,3053.7,15200],["2008-08-27",3249.69,3249.69,3047.37,3047.37,24800],["2008-08-28",3066.34,3161.18,2984.15,2996.79,19900],["2008-08-29",2908.28,3097.95,2908.28,3097.95,7900],["2008-09-03",3224.4,3237.04,3161.18,3211.75,18500],["2008-09-04",3224.4,3224.4,3034.73,3161.18,17800],["2008-09-05",3034.73,3097.95,3034.73,3060.02,6000],["2008-09-08",3022.08,3034.73,2939.89,3034.73,4300],["2008-09-09",2908.28,3224.4,2908.28,3009.44,4800],["2008-09-10",3066.34,3066.34,2971.51,2971.51,16600],["2008-09-11",2971.51,2971.51,2908.28,2908.28,3700],["2008-09-12",3129.56,3129.56,2743.9,2762.87,11900],["2008-09-15",2864.03,2971.51,2864.03,2864.03,4200],["2008-09-16",2901.96,2901.96,2693.32,2693.32,12300],["2008-09-17",2560.55,2560.55,2541.59,2560.55,3800],["2008-09-18",2370.88,2370.88,2370.88,2370.88,600],["2008-09-19",2528.94,2535.26,2528.94,2535.26,1000],["2008-09-22",2705.97,2705.97,2705.97,2705.97,100],["2008-09-23",2750.22,2750.22,2522.62,2522.62,3400],["2008-09-24",2699.64,2699.64,2465.72,2465.72,3200],["2008-09-25",2762.87,2769.19,2592.16,2592.16,6000],["2008-09-26",2687.0,2687.0,2503.65,2617.45,4800],["2008-09-29",2712.29,2712.29,2427.78,2592.16,5700],["2008-09-30",2465.72,2465.72,2465.72,2465.72,300],["2008-10-01",2636.42,2636.42,2465.72,2465.72,3400],["2008-10-02",2655.39,2655.39,2592.16,2592.16,3000],["2008-10-03",2592.16,2769.19,2440.43,2503.65,2900],["2008-10-06",2484.68,2484.68,2484.68,2484.68,1000],["2008-10-07",2313.98,2313.98,2313.98,2313.98,300],["2008-10-08",2155.92,2219.15,2155.92,2168.57,8100],["2008-10-09",2016.83,2162.24,2016.83,2054.76,3900],["2008-10-10",1991.54,1991.54,1922.0,1922.0,4800],["2008-10-13",1801.87,2061.09,1801.87,1865.09,6400],["2008-10-14",2073.73,2073.73,2073.73,2073.73,500],["2008-10-15",2200.18,2212.82,2193.86,2212.82,5500],["2008-10-16",2048.44,2174.89,2048.44,2048.44,4400],["2008-10-17",2269.72,2269.72,2212.82,2212.82,1900],["2008-10-20",2370.88,2370.88,2092.7,2092.7,1400],["2008-10-21",2446.75,2446.75,2396.17,2396.17,700],["2008-10-22",2276.05,2276.05,2263.4,2276.05,1100],["2008-10-23",2326.63,2396.17,2111.67,2111.67,8000],["2008-10-24",2326.63,2326.63,2326.63,2326.63,1000],["2008-10-27",2351.91,2351.91,2168.57,2168.57,2500],["2008-10-28",2086.38,2086.38,2086.38,2086.38,4700],["2008-10-29",2225.47,2225.47,2149.6,2212.82,5200],["2008-10-30",2206.5,2206.5,2206.5,2206.5,1100],["2008-10-31",2206.5,2206.5,2206.5,2206.5,0],["2008-11-03",2301.34,2301.34,2212.82,2212.82,1800],["2008-11-04",2244.43,2307.66,2212.82,2244.43,9500],["2008-11-05",2276.05,2276.05,2276.05,2276.05,2500],["2008-11-06",2212.82,2212.82,2212.82,2212.82,5100],["2008-11-07",2086.38,2086.38,2086.38,2086.38,5100],["2008-11-10",2149.6,2149.6,2149.6,2149.6,2100],["2008-11-11",2149.6,2149.6,2149.6,2149.6,0],["2008-11-12",2149.6,2149.6,2149.6,2149.6,0],["2008-11-13",2023.15,2042.12,2023.15,2042.12,1400],["2008-11-14",2048.44,2048.44,2042.12,2042.12,600],["2008-11-17",1928.32,1934.64,1928.32,1928.32,2700],["2008-11-18",1833.48,1896.71,1833.48,1896.71,2400],["2008-11-19",1896.71,1928.32,1896.71,1928.32,2500],["2008-11-20",1776.58,1928.32,1776.58,1896.71,5200],["2008-11-21",1846.13,1846.13,1846.13,1846.13,200],["2008-11-24",1896.71,1896.71,1896.71,1896.71,900],["2008-11-25",1896.71,1896.71,1896.71,1896.71,600],["2008-11-26",1763.94,1947.28,1763.94,1928.32,9700],["2008-11-27",1961.44,2007.21,1928.75,2007.21,2100],["2008-11-28",2026.82,2079.13,2026.82,2079.13,2100],["2008-12-01",2026.82,2026.82,2026.82,2026.82,1400],["2008-12-02",2124.89,2124.89,2124.89,2124.89,100],["2008-12-03",2124.89,2124.89,2124.89,2124.89,0],["2008-12-04",2209.89,2209.89,2209.89,2209.89,100],["2008-12-05",2059.51,2059.51,2059.51,2059.51,600],["2008-12-08",1915.67,1915.67,1915.67,1915.67,700],["2008-12-09",1961.44,1961.44,1961.44,1961.44,3600],["2008-12-10",1961.44,1961.44,1961.44,1961.44,8900],["2008-12-11",1961.44,1961.44,1961.44,1961.44,100],["2008-12-12",1961.44,1961.44,1961.44,1961.44,500],["2008-12-15",2092.2,2092.2,2026.82,2026.82,500],["2008-12-16",2026.82,2026.82,2026.82,2026.82,4200],["2008-12-17",2092.2,2092.2,2092.2,2092.2,100],["2008-12-18",2092.2,2092.2,2092.2,2092.2,100],["2008-12-19",2092.2,2092.2,2092.2,2092.2,0],["2008-12-22",1948.36,2092.2,1948.36,2092.2,200],["2008-12-23",2020.28,2092.2,2020.28,2092.2,200],["2008-12-24",2059.51,2059.51,2059.51,2059.51,0],["2008-12-25",2059.51,2059.51,2059.51,2059.51,0],["2008-12-26",1961.44,1961.44,1961.44,1961.44,200],["2008-12-29",1824.14,2092.2,1824.14,2092.2,1400],["2008-12-30",2026.82,2026.82,2026.82,2026.82,3800],["2008-12-31",2026.82,2026.82,2026.82,2026.82,0],["2009-01-02",2026.82,2026.82,2026.82,2026.82,200],["2009-01-05",2026.82,2026.82,2026.82,2026.82,0],["2009-01-06",2092.2,2092.2,2092.2,2092.2,3500],["2009-01-07",2157.58,2170.66,2157.58,2170.66,1000],["2009-01-08",2164.12,2164.12,2164.12,2164.12,0],["2009-01-09",2164.12,2164.12,2164.12,2164.12,0],["2009-01-12",2124.89,2124.89,2124.89,2124.89,2000],["2009-01-13",2092.2,2092.2,2092.2,2092.2,600],["2009-01-14",2092.2,2092.2,2092.2,2092.2,500],["2009-01-15",2092.2,2092.2,2092.2,2092.2,2100],["2009-01-16",2092.2,2092.2,2092.2,2092.2,100],["2009-01-19",2092.2,2092.2,2092.2,2092.2,0],["2009-01-20",2092.2,2092.2,2092.2,2092.2,0],["2009-01-21",2092.2,2092.2,2092.2,2092.2,0],["2009-01-22",2092.2,2092.2,2092.2,2092.2,0],["2009-01-23",2092.2,2092.2,2092.2,2092.2,1000],["2009-02-02",2092.2,2092.2,2092.2,2092.2,500],["2009-02-03",2092.2,2092.2,2092.2,2092.2,1700],["2009-02-04",2157.58,2157.58,2157.58,2157.58,100],["2009-02-05",2118.35,2118.35,2092.2,2092.2,1900],["2009-02-06",2092.2,2092.2,2092.2,2092.2,100],["2009-02-09",2157.58,2157.58,2157.58,2157.58,100],["2009-02-10",2157.58,2157.58,2157.58,2157.58,0],["2009-02-11",2026.82,2026.82,2013.74,2026.82,1100],["2009-02-12",2026.82,2026.82,2026.82,2026.82,0],["2009-02-13",2157.58,2157.58,2092.2,2092.2,2100],["2009-02-16",2092.2,2092.2,2092.2,2092.2,1600],["2009-02-17",2026.82,2039.9,2020.28,2033.36,2000],["2009-02-18",2026.82,2026.82,2026.82,2026.82,0],["2009-02-19",2026.82,2026.82,2026.82,2026.82,0],["2009-02-20",1896.06,2092.2,1896.06,2092.2,300],["2009-02-23",1954.9,1954.9,1954.9,1954.9,400],["2009-02-24",1863.37,1863.37,1863.37,1863.37,400],["2009-02-25",1961.44,1987.59,1961.44,1987.59,2000],["2009-02-26",1987.59,2026.82,1981.05,2026.82,1000],["2009-02-27",2013.74,2013.74,2013.74,2013.74,1000],["2009-03-02",2013.74,2013.74,2013.74,2013.74,0],["2009-03-03",1961.44,1961.44,1896.06,1896.06,1000],["2009-03-04",1902.6,1902.6,1902.6,1902.6,0],["2009-03-05",2026.82,2026.82,2026.82,2026.82,200],["2009-03-06",2059.51,2059.51,2059.51,2059.51,1000],["2009-03-09",2079.13,2079.13,2066.05,2066.05,900],["2009-03-10",2079.13,2092.2,2079.13,2092.2,500],["2009-03-11",2118.35,2124.89,2118.35,2124.89,400],["2009-03-12",2124.89,2124.89,1981.05,2066.05,1100],["2009-03-13",2098.74,2098.74,2098.74,2098.74,200],["2009-03-16",2124.89,2124.89,2124.89,2124.89,300],["2009-03-17",2124.89,2190.27,2124.89,2190.27,2100],["2009-03-18",2255.66,2255.66,2255.66,2255.66,400],["2009-03-19",2255.66,2255.66,2242.58,2242.58,1600],["2009-03-20",2249.12,2249.12,2249.12,2249.12,600],["2009-03-23",2190.27,2190.27,2190.27,2190.27,500],["2009-03-24",2190.27,2190.27,2190.27,2190.27,0],["2009-03-25",2190.27,2190.27,2190.27,2190.27,0],["2009-03-26",2190.27,2190.27,2190.27,2190.27,400],["2009-03-27",2288.35,2288.35,2222.96,2288.35,4200],["2009-03-30",2268.73,2268.73,2268.73,2268.73,0],["2009-03-31",2268.73,2268.73,2268.73,2268.73,0],["2009-04-01",2288.35,2288.35,2288.35,2288.35,600],["2009-04-02",2288.35,2288.35,2288.35,2288.35,800],["2009-04-03",2321.04,2353.73,2321.04,2353.73,1100],["2009-04-07",2353.73,2386.42,2353.73,2386.42,1800],["2009-04-08",2255.66,2288.35,2255.66,2288.35,500],["2009-04-09",2301.42,2301.42,2301.42,2301.42,1500],["2009-04-10",2340.65,2392.96,2340.65,2392.96,900],["2009-04-13",2517.18,2549.87,2517.18,2549.87,3700],["2009-04-14",2549.87,2615.25,2549.87,2549.87,4100],["2009-04-15",2517.18,2523.72,2517.18,2523.72,700],["2009-04-16",2615.25,2615.25,2549.87,2549.87,3300],["2009-04-17",2536.8,2536.8,2523.72,2523.72,1300],["2009-04-20",2353.73,2353.73,2353.73,2353.73,3400],["2009-04-21",2353.73,2353.73,2353.73,2353.73,500],["2009-04-22",2353.73,2353.73,2353.73,2353.73,0],["2009-04-23",2353.73,2353.73,2353.73,2353.73,0],["2009-04-24",2517.18,2517.18,2517.18,2517.18,100],["2009-04-27",2517.18,2517.18,2517.18,2517.18,100],["2009-04-28",2517.18,2517.18,2517.18,2517.18,0],["2009-04-29",2419.11,2680.63,2419.11,2680.63,1100],["2009-05-04",2608.71,2615.25,2608.71,2615.25,1100],["2009-05-05",2680.63,2746.02,2615.25,2615.25,14900],["2009-05-06",2713.32,2713.32,2713.32,2713.32,0],["2009-05-07",2680.63,2680.63,2680.63,2680.63,7400],["2009-05-08",2680.63,2680.63,2608.71,2608.71,1200],["2009-05-11",2804.86,2804.86,2680.63,2804.86,2000],["2009-05-12",2791.78,2791.78,2791.78,2791.78,0],["2009-05-13",2811.4,2811.4,2746.02,2811.4,2600],["2009-05-14",2739.48,2746.02,2739.48,2746.02,400],["2009-05-15",2804.86,2804.86,2746.02,2746.02,1100],["2009-05-18",2732.61,2732.61,2666.12,2666.12,2200],["2009-05-19",2759.2,2759.2,2759.2,2759.2,3100],["2009-05-20",2659.47,2659.47,2659.47,2659.47,1000],["2009-05-21",2659.47,2659.47,2659.47,2659.47,0],["2009-05-22",2659.47,2659.47,2659.47,2659.47,0],["2009-05-25",2659.47,2725.96,2659.47,2659.47,2100],["2009-05-26",2666.12,2666.12,2666.12,2666.12,400],["2009-05-27",2666.12,2666.12,2666.12,2666.12,0],["2009-05-28",2592.99,2592.99,2526.5,2539.8,700],["2009-05-29",2659.47,2659.47,2659.47,2659.47,200],["2009-06-01",2659.47,2725.96,2659.47,2725.96,2700],["2009-06-02",2792.45,2792.45,2792.45,2792.45,1000],["2009-06-03",2725.96,2725.96,2725.96,2725.96,2000],["2009-06-04",2759.2,2912.12,2759.2,2912.12,9200],["2009-06-05",3065.04,3065.04,3058.39,3065.04,8200],["2009-06-08",3277.8,3277.8,3257.85,3277.8,13900],["2009-06-09",3497.21,3497.21,3397.48,3397.48,8200],["2009-06-10",3324.34,3324.34,3251.2,3251.2,8500],["2009-06-11",3497.21,3497.21,3324.34,3497.21,8100],["2009-06-12",3696.67,3696.67,3470.61,3690.02,700],["2009-06-15",3410.77,3410.77,3410.77,3410.77,100],["2009-06-16",3178.07,3178.07,3178.07,3178.07,200],["2009-06-17",2958.66,3171.42,2958.66,3171.42,4600],["2009-06-18",3158.12,3158.12,3158.12,3158.12,200],["2009-06-19",2965.31,2965.31,2952.01,2952.01,3700],["2009-06-22",2792.45,3124.88,2792.45,3124.88,600],["2009-06-23",3191.37,3217.96,3071.69,3071.69,2100],["2009-06-24",3158.12,3171.42,3158.12,3171.42,300],["2009-06-25",3237.91,3244.56,3191.37,3191.37,1200],["2009-06-26",3317.69,3317.69,3005.2,3005.2,1200],["2009-06-29",2852.28,3118.23,2852.28,3065.04,2100],["2009-06-30",3184.72,3191.37,3184.72,3191.37,300],["2009-07-01",3284.45,3284.45,3191.37,3191.37,400],["2009-07-02",3038.45,3231.26,3038.45,3231.26,1500],["2009-07-03",3144.83,3144.83,3144.83,3144.83,0],["2009-07-06",3317.69,3317.69,3317.69,3317.69,300],["2009-07-07",3324.34,3324.34,3118.23,3118.23,6600],["2009-07-08",3211.31,3211.31,3211.31,3211.31,300],["2009-07-09",3257.85,3257.85,3124.88,3124.88,500],["2009-07-10",3204.66,3204.66,3204.66,3204.66,0],["2009-07-13",3204.66,3204.66,3204.66,3204.66,0],["2009-07-14",3184.72,3184.72,3184.72,3184.72,200],["2009-07-15",3184.72,3184.72,3184.72,3184.72,0],["2009-07-16",3124.88,3124.88,3124.88,3124.88,200],["2009-07-17",3124.88,3124.88,3124.88,3124.88,0],["2009-07-20",3124.88,3124.88,3124.88,3124.88,0],["2009-07-21",3124.88,3124.88,3124.88,3124.88,0],["2009-07-22",3317.69,3317.69,2991.91,2991.91,1300],["2009-07-23",3138.18,3138.18,3124.88,3124.88,1200],["2009-07-24",3198.02,3198.02,3191.37,3191.37,600],["2009-07-27",3191.37,3191.37,3191.37,3191.37,0],["2009-07-28",3191.37,3191.37,3191.37,3191.37,0],["2009-07-29",2971.96,2991.91,2971.96,2991.91,600],["2009-07-30",2991.91,2991.91,2991.91,2991.91,0],["2009-07-31",2812.39,2812.39,2792.45,2792.45,1900],["2009-08-03",2659.47,2858.93,2652.82,2799.09,1900],["2009-08-04",2858.93,2858.93,2765.85,2785.8,1000],["2009-08-05",2832.34,3018.5,2832.34,2991.91,3200],["2009-08-06",3091.64,3104.93,3058.39,3104.93,3200],["2009-08-07",3104.93,3104.93,3104.93,3104.93,100],["2009-08-10",3104.93,3104.93,3104.93,3104.93,4300],["2009-08-11",3104.93,3104.93,3104.93,3104.93,0],["2009-08-12",3104.93,3104.93,3091.64,3091.64,7500],["2009-08-13",3098.28,3124.88,3098.28,3124.88,1700],["2009-08-14",3111.58,3111.58,3111.58,3111.58,0],["2009-08-17",3131.53,3138.18,3104.93,3104.93,2400],["2009-08-18",3124.88,3124.88,2965.31,3058.39,1700],["2009-08-19",3098.28,3111.58,3058.39,3111.58,8900],["2009-08-20",3091.64,3131.53,3091.64,3124.88,3900],["2009-08-21",3124.88,3138.18,3124.88,3138.18,15600],["2009-08-24",3124.88,3131.53,3124.88,3131.53,6100],["2009-08-25",3131.53,3144.83,3111.58,3124.88,11600],["2009-08-26",3124.88,3151.47,3124.88,3151.47,1500],["2009-08-27",3124.88,3138.18,3091.64,3138.18,7100],["2009-08-28",3291.1,3291.1,3124.88,3211.31,7300],["2009-08-31",3224.61,3404.12,3224.61,3404.12,2900],["2009-09-01",3324.34,3477.26,3191.37,3191.37,6900],["2009-09-03",3430.72,3430.72,3390.83,3390.83,2200],["2009-09-04",3390.83,3390.83,3324.34,3324.34,2600],["2009-09-07",3289.49,3364.1,3289.49,3364.1,600],["2009-09-08",3323.4,3391.23,3323.4,3391.23,4900],["2009-09-09",3391.23,3459.05,3391.23,3391.23,8000],["2009-09-10",3398.01,3452.27,3391.23,3452.27,2400],["2009-09-11",3425.14,3492.97,3391.23,3425.14,3600],["2009-09-14",3391.23,3425.14,3391.23,3425.14,1000],["2009-09-15",3459.05,3459.05,3459.05,3459.05,200],["2009-09-16",3459.05,3526.88,3459.05,3526.88,6300],["2009-09-17",3526.88,3723.57,3526.88,3723.57,13000],["2009-09-18",3893.13,3893.13,3608.27,3886.35,700],["2009-09-21",3832.09,3852.44,3832.09,3852.44,2400],["2009-09-22",3838.87,4110.17,3838.87,4110.17,22600],["2009-09-23",4137.3,4205.12,3804.96,3872.78,10800],["2009-09-24",3859.22,3933.82,3859.22,3933.82,10300],["2009-09-25",3933.82,4137.3,3933.82,4137.3,1000],["2009-09-28",4401.81,4401.81,4171.21,4272.95,9200],["2009-09-29",4476.42,4476.42,4211.91,4211.91,600],["2009-09-30",4340.77,4340.77,4069.47,4069.47,1900],["2009-10-01",4306.86,4469.64,4184.78,4408.6,21000],["2009-10-02",4679.89,4679.89,4171.21,4401.81,6200],["2009-10-05",4340.77,4340.77,4198.34,4198.34,11000],["2009-10-06",3933.82,4205.12,3933.82,3933.82,6800],["2009-10-07",4001.65,4171.21,3974.52,4171.21,14000],["2009-10-08",4391.95,4391.95,4110.17,4110.17,1800],["2009-10-09",4459.97,4459.97,3983.85,4217.05,3500],["2009-10-12",4129.6,4450.25,4129.6,4207.34,5100],["2009-10-13",4333.65,4459.97,4139.32,4323.94,5400],["2009-10-14",4566.85,4566.85,4372.52,4372.52,10900],["2009-10-15",4557.14,4664.02,4275.35,4275.35,8100],["2009-10-16",4664.02,4838.92,4391.95,4654.3,15900],["2009-10-19",4897.22,4897.22,4333.65,4421.1,13800],["2009-10-20",4654.3,4654.3,4469.69,4527.99,9900],["2009-10-21",4596.0,4596.0,4469.69,4469.69,5700],["2009-10-22",4333.65,4333.65,4236.49,4236.49,8800],["2009-10-23",4323.94,4323.94,4129.6,4129.6,1500],["2009-10-26",4178.19,4450.25,4178.19,4440.54,9000],["2009-10-27",4343.37,4343.37,4129.6,4178.19,7100],["2009-10-28",4197.62,4323.94,4197.62,4323.94,1200],["2009-10-29",4217.05,4217.05,4081.02,4217.05,6000],["2009-10-30",4246.2,4401.67,4246.2,4401.67,9200],["2009-11-02",4372.52,4372.52,4275.35,4275.35,1100],["2009-11-03",4129.6,4129.6,3993.57,3993.57,1700],["2009-11-04",4275.35,4314.22,4275.35,4275.35,4000],["2009-11-05",4178.19,4255.92,4178.19,4178.19,2800],["2009-11-06",4391.95,4518.27,4178.19,4178.19,11100],["2009-11-09",4372.52,4372.52,4168.47,4168.47,3100],["2009-11-10",4275.35,4372.52,4032.43,4275.35,4500],["2009-11-11",4372.52,4372.52,4129.6,4275.35,7100],["2009-11-12",4362.8,4362.8,4362.8,4362.8,100],["2009-11-13",4226.77,4226.77,4081.02,4081.02,1700],["2009-11-16",4362.8,4362.8,4362.8,4362.8,100],["2009-11-17",4275.35,4372.52,4275.35,4275.35,11800],["2009-11-18",4372.52,4566.85,4294.79,4566.85,12100],["2009-11-19",4566.85,4566.85,4518.27,4518.27,3300],["2009-11-20",4469.69,4518.27,4469.69,4518.27,10000],["2009-11-23",4508.55,4508.55,4508.55,4508.55,0],["2009-11-24",4275.35,4275.35,4197.62,4197.62,11200],["2009-11-25",4100.45,4100.45,3906.12,3906.12,2300],["2009-11-26",3692.35,3692.35,3692.35,3692.35,1400],["2009-11-27",3439.72,3546.6,3439.72,3498.02,3800],["2009-11-30",3498.02,3595.18,3449.43,3595.18,800],["2009-12-01",3692.35,3731.22,3498.02,3731.22,2600],["2009-12-02",3400.85,3400.85,3323.11,3323.11,2100],["2009-12-03",3119.06,3119.06,3119.06,3119.06,100],["2009-12-04",3206.51,3206.51,3119.06,3206.51,1400],["2009-12-07",3206.51,3206.51,3157.93,3157.93,600],["2009-12-08",3138.5,3206.51,3138.5,3206.51,1800],["2009-12-09",3012.18,3012.18,3012.18,3012.18,400],["2009-12-10",2808.13,3021.9,2808.13,3012.18,1200],["2009-12-11",2915.01,2934.45,2915.01,2915.01,2100],["2009-12-14",2720.68,3119.06,2720.68,3119.06,1300],["2009-12-15",2963.6,3196.8,2963.6,3196.8,800],["2009-12-16",2973.31,2973.31,2953.88,2953.88,10300],["2009-12-17",2769.26,2769.26,2769.26,2769.26,200],["2009-12-18",2953.88,2953.88,2953.88,2953.88,100],["2009-12-21",3157.93,3157.93,3157.93,3157.93,100],["2009-12-22",3371.7,3371.7,3371.7,3371.7,1300],["2009-12-23",3303.68,3575.75,3303.68,3546.6,1000],["2009-12-24",3430.0,3430.0,3430.0,3430.0,0],["2009-12-25",3595.18,3595.18,3585.47,3585.47,200],["2009-12-28",3361.98,3361.98,3361.98,3361.98,1000],["2009-12-29",3361.98,3361.98,3361.98,3361.98,0],["2009-12-30",3361.98,3361.98,3361.98,3361.98,100],["2009-12-31",3498.02,3498.02,3468.87,3468.87,300],["2010-01-04",3634.05,3711.78,3634.05,3672.92,3400],["2010-01-05",3886.68,3915.83,3886.68,3906.12,3200],["2010-01-06",3643.77,3740.93,3643.77,3740.93,1200],["2010-01-07",3478.58,3478.58,3468.87,3478.58,1700],["2010-01-08",3672.92,3672.92,3672.92,3672.92,100],["2010-01-11",3420.28,3430.0,3420.28,3420.28,12300],["2010-01-12",3303.68,3303.68,3206.51,3206.51,500],["2010-01-13",3206.51,3391.13,3206.51,3391.13,600],["2010-01-14",3303.68,3303.68,3303.68,3303.68,3000],["2010-01-15",3303.68,3303.68,3303.68,3303.68,3100],["2010-01-18",3303.68,3303.68,3303.68,3303.68,0],["2010-01-19",3303.68,3303.68,3303.68,3303.68,0],["2010-01-20",3303.68,3303.68,3303.68,3303.68,0],["2010-01-21",3119.06,3119.06,3080.2,3080.2,1900],["2010-01-22",3080.2,3089.91,3080.2,3089.91,2000],["2010-01-25",3284.25,3303.68,3274.53,3303.68,2400],["2010-01-26",3517.45,3517.45,3498.02,3517.45,1900],["2010-01-27",3400.85,3400.85,3400.85,3400.85,300],["2010-01-28",3400.85,3400.85,3400.85,3400.85,0],["2010-01-29",3206.51,3206.51,3167.65,3167.65,1000],["2010-02-01",3206.51,3381.42,3206.51,3381.42,3800],["2010-02-02",3284.25,3284.25,3284.25,3284.25,1200],["2010-02-03",3303.68,3303.68,3303.68,3303.68,200],["2010-02-04",3400.85,3400.85,3216.23,3216.23,200],["2010-02-05",3313.4,3313.4,3313.4,3313.4,0],["2010-02-08",3264.81,3264.81,3264.81,3264.81,500],["2010-02-09",3361.98,3361.98,3274.53,3274.53,900],["2010-02-10",3323.11,3323.11,3313.4,3313.4,300],["2010-02-11",3284.25,3498.02,3284.25,3498.02,1100],["2010-02-12",3332.83,3468.87,3332.83,3468.87,300],["2010-02-22",3420.28,3420.28,3420.28,3420.28,0],["2010-02-23",3352.27,3352.27,3264.81,3303.68,3100],["2010-02-24",3255.1,3255.1,3070.48,3148.21,3600],["2010-02-25",3119.06,3303.68,3119.06,3303.68,1100],["2010-02-26",3410.57,3410.57,3410.57,3410.57,100],["2010-03-01",3177.36,3177.36,3177.36,3177.36,200],["2010-03-02",3235.66,3235.66,2973.31,3206.51,6000],["2010-03-03",3303.68,3313.4,3303.68,3313.4,900],["2010-03-04",3478.58,3488.3,3400.85,3400.85,4000],["2010-03-05",3672.92,3672.92,3672.92,3672.92,1400],["2010-03-08",3585.47,3585.47,3575.75,3575.75,3200],["2010-03-09",3643.77,3789.52,3595.18,3770.08,12800],["2010-03-10",3721.5,3721.5,3721.5,3721.5,0],["2010-03-11",3595.18,3643.77,3595.18,3643.77,500],["2010-03-12",3614.62,3614.62,3614.62,3614.62,200],["2010-03-15",3643.77,3643.77,3643.77,3643.77,500],["2010-03-16",3643.77,3682.63,3643.77,3643.77,7000],["2010-03-17",3595.18,3653.48,3595.18,3653.48,3000],["2010-03-18",3653.48,3672.92,3653.48,3672.92,6600],["2010-03-19",3692.35,3692.35,3692.35,3692.35,6300],["2010-03-22",3595.18,3595.18,3595.18,3595.18,3000],["2010-03-23",3595.18,3692.35,3546.6,3692.35,3600],["2010-03-24",3604.9,3604.9,3604.9,3604.9,900],["2010-03-25",3556.32,3595.18,3556.32,3595.18,1300],["2010-03-26",3779.8,3779.8,3779.8,3779.8,1600],["2010-03-29",3692.35,3740.93,3643.77,3643.77,1200],["2010-03-30",3711.78,3711.78,3643.77,3643.77,2600],["2010-03-31",3672.92,3711.78,3672.92,3682.63,3600],["2010-04-01",3692.35,3692.35,3692.35,3692.35,100],["2010-04-02",3556.32,3556.32,3556.32,3556.32,10900],["2010-04-05",3595.18,3595.18,3595.18,3595.18,3000],["2010-04-06",3459.15,3595.18,3459.15,3595.18,6400],["2010-04-07",3595.18,3614.62,3595.18,3614.62,3700],["2010-04-08",3663.2,3663.2,3595.18,3634.05,8300],["2010-04-09",3643.77,3643.77,3595.18,3595.18,7100],["2010-04-12",3595.18,3614.62,3595.18,3595.18,11500],["2010-04-13",3643.77,3643.77,3595.18,3595.18,8900],["2010-04-14",3634.05,3643.77,3634.05,3643.77,3000],["2010-04-15",3653.48,3653.48,3643.77,3643.77,2400],["2010-04-16",3643.77,3653.48,3643.77,3643.77,17000],["2010-04-19",3750.65,3886.68,3507.73,3507.73,8300],["2010-04-20",3595.18,3643.77,3595.18,3643.77,7500],["2010-04-21",3682.63,3838.1,3682.63,3838.1,6000],["2010-04-22",3770.08,3770.08,3770.08,3770.08,0],["2010-04-26",3614.62,3692.35,3595.18,3643.77,15800],["2010-04-27",3692.35,3789.52,3682.63,3789.52,11900],["2010-04-28",3692.35,3886.68,3663.2,3789.52,7700],["2010-04-29",3983.85,3983.85,3789.52,3935.27,2700],["2010-05-04",3838.1,3838.1,3808.95,3808.95,2000],["2010-05-05",3789.52,3983.85,3750.65,3935.27,4800],["2010-05-06",3983.85,4032.43,3711.78,4032.43,5000],["2010-05-07",4022.72,4022.72,3935.27,3935.27,6700],["2010-05-10",3789.52,4226.77,3750.65,4226.77,5100],["2010-05-11",3789.52,3789.52,3789.52,3789.52,2800],["2010-05-12",3838.1,3838.1,3692.35,3740.93,13100],["2010-05-13",3944.98,3944.98,3944.98,3944.98,1000],["2010-05-14",4081.02,4081.02,4081.02,4081.02,100],["2010-05-17",3886.68,3935.27,3838.1,3935.27,19700],["2010-05-18",3983.85,3983.85,3789.52,3789.52,18500],["2010-05-19",4010.07,4010.07,3859.69,4010.07,19400],["2010-05-20",4130.37,4140.4,4100.3,4140.4,12100],["2010-05-21",3869.72,3869.72,3859.69,3859.69,1200],["2010-05-24",4010.07,4010.07,4010.07,4010.07,100],["2010-05-25",3729.37,4170.47,3729.37,3809.57,2100],["2010-05-26",3990.02,3990.02,3990.02,3990.02,100],["2010-05-27",3829.62,4010.07,3829.62,4010.07,3500],["2010-05-28",4010.07,4060.2,4010.07,4060.2,3100],["2010-05-31",4160.45,4160.45,4160.45,4160.45,500],["2010-06-01",3939.89,3939.89,3939.89,3939.89,300],["2010-06-02",3939.89,3939.89,3939.89,3939.89,0],["2010-06-03",3949.92,4210.57,3949.92,4210.57,3400],["2010-06-04",4010.07,4010.07,4010.07,4010.07,800],["2010-06-07",3909.82,3909.82,3859.69,3859.69,1000],["2010-06-08",3759.44,3869.72,3719.34,3809.57,8100],["2010-06-09",3809.57,3809.57,3759.44,3759.44,1000],["2010-06-10",3909.82,3909.82,3909.82,3909.82,1000],["2010-06-11",3909.82,3909.82,3789.52,3789.52,700],["2010-06-14",3969.97,4060.2,3969.97,4060.2,2000],["2010-06-15",4030.12,4030.12,4030.12,4030.12,0],["2010-06-16",4030.12,4030.12,4030.12,4030.12,0],["2010-06-17",4030.12,4030.12,4030.12,4030.12,0],["2010-06-18",3809.57,4110.32,3809.57,4110.32,400],["2010-06-21",4110.32,4110.32,4110.32,4110.32,100],["2010-06-22",4010.07,4210.57,4010.07,4210.57,3000],["2010-06-23",4100.3,4100.3,4100.3,4100.3,0],["2010-06-24",4100.3,4100.3,4100.3,4100.3,0],["2010-06-25",4100.3,4100.3,4100.3,4100.3,0],["2010-06-28",4070.22,4070.22,4070.22,4070.22,100],["2010-06-29",4210.57,4210.57,4110.32,4110.32,200],["2010-06-30",4160.45,4160.45,4160.45,4160.45,0],["2010-07-01",4000.05,4000.05,4000.05,4000.05,1000],["2010-07-02",4000.05,4000.05,4000.05,4000.05,0],["2010-07-05",3859.69,3859.69,3859.69,3859.69,100],["2010-07-06",3809.57,3809.57,3809.57,3809.57,700],["2010-07-07",3819.59,3869.72,3809.57,3869.72,1400],["2010-07-08",3829.62,3829.62,3829.62,3829.62,0],["2010-07-09",3829.62,3829.62,3829.62,3829.62,0],["2010-07-12",3909.82,3929.87,3909.82,3929.87,700],["2010-07-13",3929.87,3949.92,3929.87,3949.92,4900],["2010-07-14",3959.95,3959.95,3959.95,3959.95,1000],["2010-07-15",3909.82,3929.87,3909.82,3919.84,1600],["2010-07-16",3959.95,3959.95,3929.87,3959.95,4200],["2010-07-19",4000.05,4000.05,4000.05,4000.05,8700],["2010-07-20",4000.05,4000.05,4000.05,4000.05,0],["2010-07-21",4000.05,4000.05,4000.05,4000.05,0],["2010-07-22",3959.95,3959.95,3939.89,3959.95,2200],["2010-07-23",3959.95,3959.95,3959.95,3959.95,0],["2010-07-26",3959.95,3980.0,3959.95,3980.0,1800],["2010-07-27",4010.07,4010.07,4010.07,4010.07,2900],["2010-07-28",4010.07,4010.07,4010.07,4010.07,1200],["2010-07-29",4010.07,4060.2,4010.07,4030.12,3600],["2010-07-30",4310.83,4310.83,4310.83,4310.83,100],["2010-08-02",4310.83,4360.95,4310.83,4360.95,1700],["2010-08-03",4360.95,4360.95,4340.9,4350.93,7200],["2010-08-04",4360.95,4360.95,4330.88,4360.95,4200],["2010-08-05",4360.95,4360.95,4360.95,4360.95,4100],["2010-08-06",4360.95,4360.95,4360.95,4360.95,5400],["2010-08-09",4230.62,4310.83,4230.62,4310.83,1000],["2010-08-10",4180.5,4270.73,4180.5,4270.73,2200],["2010-08-11",4310.83,4310.83,4310.83,4310.83,700],["2010-08-12",4310.83,4310.83,4210.57,4310.83,3000],["2010-08-13",4280.75,4280.75,4280.75,4280.75,2000],["2010-08-16",4310.83,4511.33,4310.83,4511.33,1100],["2010-08-17",4411.08,4411.08,4381.0,4381.0,600],["2010-08-18",4391.03,4391.03,4391.03,4391.03,800],["2010-08-19",4391.03,4391.03,4391.03,4391.03,0],["2010-08-20",4391.03,4391.03,4391.03,4391.03,0],["2010-08-23",4391.03,4391.03,4391.03,4391.03,0],["2010-08-24",4391.03,4391.03,4391.03,4391.03,0],["2010-08-25",4391.03,4391.03,4360.95,4391.03,900],["2010-08-26",4391.03,4391.03,4391.03,4391.03,0],["2010-08-27",4391.03,4391.03,4391.03,4391.03,0],["2010-08-30",4451.18,4451.18,4391.03,4391.03,200],["2010-08-31",4421.1,4421.1,4421.1,4421.1,0],["2010-09-01",4691.78,4691.78,4691.78,4691.78,100],["2010-09-06",4691.78,4691.78,4691.78,4691.78,0],["2010-09-07",4691.78,4691.78,4691.78,4691.78,0],["2010-09-08",4381.0,4381.0,4381.0,4381.0,200],["2010-09-09",4381.0,4381.0,4381.0,4381.0,0],["2010-09-10",4381.0,4381.0,4381.0,4381.0,0],["2010-09-13",4381.0,4381.0,4381.0,4381.0,0],["2010-09-14",4360.95,4360.95,4360.95,4360.95,1200],["2010-09-15",4360.95,4360.95,4360.95,4360.95,0],["2010-09-16",4330.88,4330.88,4330.88,4330.88,1200],["2010-09-17",4330.88,4330.88,4330.88,4330.88,0],["2010-09-20",4411.08,4411.08,4411.08,4411.08,1200],["2010-09-21",4130.37,4130.37,4130.37,4130.37,500],["2010-09-22",4300.8,4300.8,4300.8,4300.8,1200],["2010-09-23",4300.8,4300.8,4300.8,4300.8,0],["2010-09-24",4300.8,4300.8,4300.8,4300.8,0],["2010-09-27",4300.8,4300.8,4300.8,4300.8,0],["2010-09-28",4300.8,4300.8,4300.8,4300.8,0],["2010-09-29",4300.8,4300.8,4300.8,4300.8,0],["2010-09-30",4300.8,4300.8,4300.8,4300.8,0],["2010-10-01",4300.8,4300.8,4300.8,4300.8,0],["2010-10-04",4300.8,4300.8,4300.8,4300.8,0],["2010-10-05",4310.83,4310.83,4310.83,4310.83,100],["2010-10-06",4350.93,4350.93,4350.93,4350.93,100],["2010-10-07",4350.93,4350.93,4350.93,4350.93,0],["2010-10-08",4350.93,4350.93,4350.93,4350.93,0],["2010-10-11",4350.93,4350.93,4350.93,4350.93,0],["2010-10-12",4350.93,4350.93,4350.93,4350.93,0],["2010-10-13",4350.93,4350.93,4350.93,4350.93,0],["2010-10-14",4350.93,4350.93,4350.93,4350.93,0],["2010-10-15",4350.93,4350.93,4350.93,4350.93,0],["2010-10-18",4350.93,4350.93,4350.93,4350.93,0],["2010-10-19",4350.93,4350.93,4350.93,4350.93,0],["2010-10-20",4350.93,4350.93,4350.93,4350.93,0],["2010-10-21",4350.93,4350.93,4350.93,4350.93,0],["2010-10-22",4350.93,4350.93,4350.93,4350.93,0],["2010-10-25",4060.2,4060.2,4060.2,4060.2,100],["2010-10-26",3789.52,4010.07,3789.52,4010.07,1300],["2010-10-27",3599.04,3599.04,3599.04,3599.04,1000],["2010-10-28",3849.67,3849.67,3849.67,3849.67,100],["2010-10-29",3849.67,3849.67,3849.67,3849.67,0],["2010-11-01",3909.82,3909.82,3909.82,3909.82,300],["2010-11-02",4010.07,4010.07,3669.21,3669.21,2200],["2010-11-03",3458.69,3909.82,3458.69,3909.82,1100],["2010-11-04",3498.79,3498.79,3498.79,3498.79,0],["2010-11-05",3308.31,3308.31,3308.31,3308.31,1000],["2010-11-08",3308.31,3308.31,3308.31,3308.31,0],["2010-11-09",3538.89,3538.89,3538.89,3538.89,100],["2010-11-10",3709.32,3779.49,3709.32,3779.49,200],["2010-11-11",3749.42,3749.42,3749.42,3749.42,0],["2010-11-12",4010.07,4010.07,4010.07,4010.07,100],["2010-11-15",4010.07,4010.07,4010.07,4010.07,0],["2010-11-16",4010.07,4010.07,4010.07,4010.07,0],["2010-11-17",4010.07,4010.07,4010.07,4010.07,0],["2010-11-18",4010.07,4010.07,4010.07,4010.07,0],["2010-11-19",4290.78,4290.78,4290.78,4290.78,100],["2010-11-22",4290.78,4290.78,4290.78,4290.78,0],["2010-11-23",4110.32,4110.32,4110.32,4110.32,100],["2010-11-24",4110.32,4110.32,4110.32,4110.32,400],["2010-11-25",4160.45,4160.45,4160.45,4160.45,400],["2010-11-26",4310.83,4310.83,4310.83,4310.83,100],["2010-11-29",4010.07,4010.07,4010.07,4010.07,100],["2010-11-30",3729.37,3729.37,3729.37,3729.37,100],["2010-12-01",3659.19,3659.19,3659.19,3659.19,100],["2010-12-02",3408.56,3809.57,3408.56,3809.57,300],["2010-12-03",3909.82,3929.87,3909.82,3929.87,1300],["2010-12-06",3959.95,4010.07,3959.95,4010.07,600],["2010-12-07",3980.0,3980.0,3980.0,3980.0,0],["2010-12-08",3980.0,3980.0,3980.0,3980.0,0],["2010-12-09",3909.82,4010.07,3909.82,4010.07,600],["2010-12-10",4010.07,4110.32,4010.07,4110.32,1900],["2010-12-13",4260.7,4310.83,4260.7,4310.83,1000],["2010-12-14",4270.73,4360.95,4270.73,4360.95,800],["2010-12-15",4310.83,4601.56,4310.83,4601.56,12600],["2010-12-16",4671.73,4681.76,4671.73,4681.76,3200],["2010-12-17",4681.76,4812.09,4681.76,4812.09,3100],["2010-12-20",5092.79,5102.82,5092.79,5102.82,3600],["2010-12-21",5102.82,5102.82,5102.82,5102.82,0],["2010-12-22",5453.7,5453.7,5453.7,5453.7,200],["2010-12-23",5453.7,5453.7,5453.7,5453.7,0],["2010-12-24",5614.1,5614.1,5604.07,5614.1,900],["2010-12-27",5313.34,5413.6,5313.34,5413.6,1200],["2010-12-28",5313.34,5313.34,5313.34,5313.34,1100],["2010-12-29",5363.47,5363.47,5363.47,5363.47,1300],["2010-12-30",5413.6,5513.85,5413.6,5513.85,3100],["2010-12-31",5473.75,5473.75,5473.75,5473.75,0],["2011-01-04",5142.92,5413.6,5142.92,5413.6,1000],["2011-01-05",5413.6,5413.6,5213.09,5213.09,400],["2011-01-06",5102.84,5102.84,4913.31,4913.31,300],["2011-01-07",5044.52,5044.52,5044.52,5044.52,200],["2011-01-10",5044.52,5044.52,5044.52,5044.52,0],["2011-01-11",5044.52,5102.84,5029.95,5073.68,3900],["2011-01-12",5059.1,5059.1,5059.1,5059.1,0],["2011-01-13",5102.84,5234.06,5102.84,5234.06,1000],["2011-01-14",5190.32,5190.32,5190.32,5190.32,0],["2011-01-17",5190.32,5190.32,5190.32,5190.32,0],["2011-01-18",5292.38,5292.38,5292.38,5292.38,100],["2011-01-19",5394.43,5394.43,5394.43,5394.43,200],["2011-01-20",5394.43,5394.43,5394.43,5394.43,0],["2011-01-21",5394.43,5394.43,5394.43,5394.43,0],["2011-01-24",5394.43,5394.43,5394.43,5394.43,0],["2011-01-25",5394.43,5394.43,5394.43,5394.43,0],["2011-01-26",5394.43,5394.43,5394.43,5394.43,0],["2011-01-27",5467.33,5540.23,5467.33,5540.23,1400],["2011-01-28",5511.07,5511.07,5511.07,5511.07,0],["2011-02-08",5511.07,5511.07,5511.07,5511.07,0],["2011-02-09",5511.07,5511.07,5511.07,5511.07,0],["2011-02-10",5511.07,5511.07,5511.07,5511.07,0],["2011-02-11",5511.07,5511.07,5511.07,5511.07,0],["2011-02-14",5511.07,5511.07,5511.07,5511.07,0],["2011-02-15",5686.03,5686.03,5686.03,5686.03,200],["2011-02-16",5686.03,5686.03,5686.03,5686.03,0],["2011-02-17",5686.03,5686.03,5686.03,5686.03,0],["2011-02-18",5686.03,5686.03,5686.03,5686.03,0],["2011-02-21",5686.03,5686.03,5686.03,5686.03,0],["2011-02-22",5686.03,5686.03,5686.03,5686.03,0],["2011-02-23",5467.33,5467.33,5292.38,5292.38,3000],["2011-02-24",5248.64,5248.64,4986.21,4986.21,2000],["2011-02-25",5000.79,5000.79,5000.79,5000.79,0],["2011-02-28",4650.88,4796.67,4650.88,4796.67,1000],["2011-03-01",4665.46,4665.46,4344.71,4344.71,1000],["2011-03-02",4067.69,4067.69,4067.69,4067.69,1000],["2011-03-03",3965.64,4082.27,3965.64,4082.27,900],["2011-03-04",3980.22,4009.38,3703.21,4009.38,1500],["2011-03-07",3644.89,3644.89,3528.25,3528.25,1100],["2011-03-08",3732.37,3732.37,3732.37,3732.37,1000],["2011-03-09",3732.37,3732.37,3732.37,3732.37,0],["2011-03-10",3732.37,3732.37,3732.37,3732.37,0],["2011-03-11",3980.22,3980.22,3980.22,3980.22,100],["2011-03-14",4257.23,4257.23,4082.27,4082.27,1100],["2011-03-15",4228.07,4228.07,4096.85,4096.85,1100],["2011-03-16",3936.48,3936.48,3834.42,3834.42,1100],["2011-03-17",4111.43,4111.43,4111.43,4111.43,100],["2011-03-18",4388.45,4388.45,4388.45,4388.45,100],["2011-03-21",4694.62,4694.62,4694.62,4694.62,100],["2011-03-22",4738.35,4738.35,4738.35,4738.35,100],["2011-03-23",4738.35,4738.35,4738.35,4738.35,0],["2011-03-24",5044.52,5059.1,5044.52,5059.1,1000],["2011-03-25",5029.95,5029.95,5029.95,5029.95,100],["2011-03-28",5102.84,5248.64,5102.84,5102.84,700],["2011-03-29",4840.41,5102.84,4840.41,5102.84,1200],["2011-03-30",4884.15,4884.15,4884.15,4884.15,0],["2011-03-31",4884.15,4884.15,4884.15,4884.15,0],["2011-04-01",4548.82,4548.82,4548.82,4548.82,1800],["2011-04-04",4548.82,4548.82,4548.82,4548.82,0],["2011-04-05",4854.99,4854.99,4854.99,4854.99,100],["2011-04-06",4854.99,4854.99,4854.99,4854.99,0],["2011-04-07",4884.15,4884.15,4884.15,4884.15,300],["2011-04-08",4884.15,4884.15,4884.15,4884.15,0],["2011-04-13",5029.95,5029.95,5029.95,5029.95,500],["2011-04-14",5029.95,5029.95,5029.95,5029.95,0],["2011-04-15",5132.0,5132.0,5132.0,5132.0,500],["2011-04-18",5132.0,5132.0,5132.0,5132.0,0],["2011-04-19",4986.21,5000.79,4986.21,5000.79,600],["2011-04-20",4986.21,4986.21,4650.88,4957.05,1900],["2011-04-21",4884.15,4884.15,4884.15,4884.15,300],["2011-04-22",4884.15,4884.15,4884.15,4884.15,0],["2011-04-25",4752.93,4782.09,4752.93,4782.09,600],["2011-04-26",5102.84,5102.84,5102.84,5102.84,5000],["2011-04-27",4971.63,4971.63,4971.63,4971.63,500],["2011-04-28",4957.05,4957.05,4884.15,4884.15,500],["2011-04-29",4927.89,4927.89,4927.89,4927.89,0],["2011-05-04",5015.37,5015.37,5015.37,5015.37,500],["2011-05-05",5015.37,5015.37,5015.37,5015.37,0],["2011-05-06",4957.05,4957.05,4884.15,4884.15,1000],["2011-05-09",4898.73,4898.73,4898.73,4898.73,0],["2011-05-10",4957.05,4957.05,4957.05,4957.05,700],["2011-05-11",4957.05,4957.05,4957.05,4957.05,0],["2011-05-12",4957.05,4957.05,4884.15,4884.15,300],["2011-05-13",4884.15,4884.15,4884.15,4884.15,1000],["2011-05-16",4884.15,4884.15,4884.15,4884.15,500],["2011-05-17",4884.15,4884.15,4884.15,4884.15,0],["2011-05-18",4884.15,4884.15,4884.15,4884.15,200],["2011-05-19",4884.15,4884.15,4884.15,4884.15,0],["2011-05-20",4884.15,4884.15,4884.15,4884.15,0],["2011-05-23",4884.15,4884.15,4884.15,4884.15,0],["2011-05-24",4884.15,4884.15,4884.15,4884.15,0],["2011-05-25",4884.15,4884.15,4884.15,4884.15,0],["2011-05-26",4884.15,4884.15,4884.15,4884.15,0],["2011-05-27",4884.15,4884.15,4884.15,4884.15,0],["2011-05-30",4884.15,4884.15,4884.15,4884.15,0],["2011-05-31",4884.15,4884.15,4884.15,4884.15,0],["2011-06-01",4884.15,4884.15,4884.15,4884.15,0],["2011-06-02",4884.15,4884.15,4884.15,4884.15,0],["2011-06-03",4884.15,4884.15,4884.15,4884.15,0],["2011-06-06",4884.15,4884.15,4884.15,4884.15,0],["2011-06-07",4884.15,4884.15,4884.15,4884.15,0],["2011-06-08",4884.15,4884.15,4884.15,4884.15,0],["2011-06-09",4884.15,4884.15,4884.15,4884.15,0],["2011-06-10",4884.15,4884.15,4884.15,4884.15,0],["2011-06-13",4884.15,4884.15,4884.15,4884.15,0],["2011-06-14",4884.15,4884.15,4884.15,4884.15,0],["2011-06-15",4884.15,4884.15,4884.15,4884.15,0],["2011-06-16",5219.94,5219.94,5219.94,5219.94,100],["2011-06-17",5219.94,5219.94,5219.94,5219.94,0],["2011-06-20",5219.94,5219.94,5219.94,5219.94,200],["2011-06-21",5219.94,5219.94,5219.94,5219.94,0],["2011-06-22",5219.94,5219.94,5219.94,5219.94,0],["2011-06-23",5219.94,5219.94,5219.94,5219.94,0],["2011-06-24",5219.94,5219.94,5219.94,5219.94,0],["2011-06-27",5219.94,5219.94,5219.94,5219.94,0],["2011-06-28",5219.94,5219.94,5219.94,5219.94,0],["2011-06-29",5219.94,5219.94,5219.94,5219.94,0],["2011-06-30",5219.94,5219.94,5219.94,5219.94,0],["2011-07-01",5219.94,5219.94,5219.94,5219.94,0],["2011-07-04",5219.94,5219.94,5219.94,5219.94,0],["2011-07-05",5219.94,5219.94,5219.94,5219.94,0],["2011-07-06",4884.15,4884.15,4884.15,4884.15,300],["2011-07-07",4884.15,4884.15,4884.15,4884.15,0],["2011-07-08",4884.15,4884.15,4884.15,4884.15,0],["2011-07-11",4548.36,4548.36,4548.36,4548.36,100],["2011-07-12",4563.63,4563.63,4563.63,4563.63,300],["2011-07-13",4563.63,4563.63,4563.63,4563.63,0],["2011-07-14",4563.63,4563.63,4563.63,4563.63,0],["2011-07-15",4563.63,4563.63,4563.63,4563.63,0],["2011-07-18",4563.63,4563.63,4563.63,4563.63,0],["2011-07-19",4868.89,4868.89,4868.89,4868.89,9100],["2011-07-20",4868.89,4868.89,4868.89,4868.89,0],["2011-07-21",5052.04,5052.04,5052.04,5052.04,100],["2011-07-22",5052.04,5052.04,5052.04,5052.04,0],["2011-07-25",5052.04,5052.04,5052.04,5052.04,0],["2011-07-26",5052.04,5052.04,5052.04,5052.04,0],["2011-07-27",5052.04,5052.04,5052.04,5052.04,0],["2011-07-28",5052.04,5052.04,5052.04,5052.04,0],["2011-07-29",5052.04,5052.04,5052.04,5052.04,0],["2011-08-01",5052.04,5052.04,5052.04,5052.04,0],["2011-08-02",5052.04,5052.04,5052.04,5052.04,0],["2011-08-03",5052.04,5052.04,5052.04,5052.04,0],["2011-08-04",5052.04,5052.04,5052.04,5052.04,0],["2011-08-05",5052.04,5052.04,5052.04,5052.04,0],["2011-08-08",5052.04,5052.04,5052.04,5052.04,0],["2011-08-09",5052.04,5052.04,5052.04,5052.04,0],["2011-08-10",5036.78,5036.78,5036.78,5036.78,400],["2011-08-11",4990.99,5387.83,4685.73,4685.73,19300],["2011-08-12",5052.04,5052.04,4685.73,4685.73,11300],["2011-08-15",5036.78,5174.15,4624.68,5174.15,13900],["2011-08-16",4700.99,4884.15,4700.99,4884.15,2100],["2011-08-17",4487.31,4487.31,4487.31,4487.31,1000],["2011-08-18",4487.31,4487.31,4487.31,4487.31,1000],["2011-08-19",4792.57,4792.57,4792.57,4792.57,15000],["2011-08-22",4502.58,5113.09,4472.05,5113.09,5700],["2011-08-23",4594.15,4594.15,4578.89,4578.89,200],["2011-08-24",4594.15,4594.15,4594.15,4594.15,0],["2011-08-25",4914.68,4914.68,4914.68,4914.68,1800],["2011-08-26",4578.89,5250.46,4578.89,5250.46,12300],["2011-08-29",4914.68,4914.68,4914.68,4914.68,1000],["2011-08-30",4578.89,4578.89,4578.89,4578.89,500],["2011-08-31",4578.89,4578.89,4578.89,4578.89,0],["2011-09-01",4578.89,4578.89,4578.89,4578.89,0],["2011-09-05",4899.41,4899.41,4899.41,4899.41,100],["2011-09-06",4899.41,4899.41,4899.41,4899.41,0],["2011-09-07",4899.41,4899.41,4899.41,4899.41,0],["2011-09-08",4578.89,5235.2,4578.89,5235.2,300],["2011-09-09",4792.57,4792.57,4792.57,4792.57,0],["2011-09-12",4792.57,4792.57,4792.57,4792.57,0],["2011-09-13",4792.57,4792.57,4792.57,4792.57,0],["2011-09-14",4792.57,4792.57,4792.57,4792.57,0],["2011-09-15",4792.57,4792.57,4792.57,4792.57,0],["2011-09-16",4868.89,4868.89,4868.89,4868.89,600],["2011-09-19",4868.89,4868.89,4868.89,4868.89,0],["2011-09-20",4868.89,4868.89,4868.89,4868.89,0],["2011-09-21",4868.89,4868.89,4868.89,4868.89,0],["2011-09-22",4868.89,4868.89,4868.89,4868.89,0],["2011-09-23",5204.67,5204.67,5204.67,5204.67,400],["2011-09-26",5555.72,5555.72,5555.72,5555.72,200],["2011-09-27",5555.72,5555.72,5555.72,5555.72,0],["2011-09-28",5555.72,5555.72,5555.72,5555.72,0],["2011-09-29",5555.72,5555.72,5555.72,5555.72,0],["2011-09-30",5555.72,5555.72,5555.72,5555.72,0],["2011-10-03",5265.72,5265.72,5265.72,5265.72,500],["2011-10-04",5265.72,5265.72,5265.72,5265.72,0],["2011-10-05",5265.72,5265.72,5265.72,5265.72,0],["2011-10-06",5265.72,5265.72,5265.72,5265.72,0],["2011-10-07",5265.72,5265.72,5265.72,5265.72,0],["2011-10-10",5265.72,5265.72,5265.72,5265.72,0],["2011-10-11",5265.72,5265.72,5265.72,5265.72,0],["2011-10-12",5265.72,5265.72,5265.72,5265.72,0],["2011-10-13",5265.72,5265.72,5265.72,5265.72,0],["2011-10-14",5265.72,5265.72,5265.72,5265.72,0],["2011-10-17",5265.72,5265.72,5265.72,5265.72,0],["2011-10-18",5265.72,5265.72,5265.72,5265.72,0],["2011-10-19",5265.72,5265.72,5265.72,5265.72,0],["2011-10-20",5265.72,5265.72,5265.72,5265.72,0],["2011-10-21",4960.46,4960.46,4960.46,4960.46,300],["2011-10-24",4960.46,4960.46,4960.46,4960.46,0],["2011-10-25",4960.46,4960.46,4960.46,4960.46,0],["2011-10-26",4960.46,4960.46,4960.46,4960.46,1500],["2011-10-27",4960.46,4960.46,4960.46,4960.46,0],["2011-10-28",4960.46,4960.46,4960.46,4960.46,0],["2011-10-31",4624.68,4624.68,4624.68,4624.68,1900],["2011-11-01",4655.21,4655.21,4655.21,4655.21,300],["2011-11-02",4655.21,4655.21,4655.21,4655.21,0],["2011-11-03",4655.21,4655.21,4655.21,4655.21,0],["2011-11-04",4655.21,4655.21,4655.21,4655.21,0],["2011-11-07",4655.21,4655.21,4655.21,4655.21,0],["2011-11-08",4655.21,4655.21,4655.21,4655.21,0],["2011-11-09",4655.21,4655.21,4655.21,4655.21,0],["2011-11-10",4655.21,4655.21,4655.21,4655.21,0],["2011-11-11",4655.21,4655.21,4655.21,4655.21,0],["2011-11-14",4655.21,4655.21,4655.21,4655.21,0],["2011-11-15",4655.21,4655.21,4655.21,4655.21,0],["2011-11-16",4655.21,4655.21,4655.21,4655.21,0],["2011-11-17",4655.21,4655.21,4655.21,4655.21,0],["2011-11-18",4893.53,4893.53,4893.53,4893.53,100],["2011-11-21",4893.53,4893.53,4893.53,4893.53,0],["2011-11-22",4893.53,4893.53,4893.53,4893.53,0],["2011-11-23",4893.53,4893.53,4893.53,4893.53,0],["2011-11-24",4893.53,4893.53,4893.53,4893.53,0],["2011-11-25",4893.53,4893.53,4893.53,4893.53,0],["2011-11-28",4893.53,4893.53,4893.53,4893.53,0],["2011-11-29",4893.53,4893.53,4893.53,4893.53,0],["2011-11-30",4893.53,4893.53,4893.53,4893.53,0],["2011-12-01",4893.53,4893.53,4893.53,4893.53,0],["2011-12-02",4893.53,4893.53,4893.53,4893.53,0],["2011-12-05",4893.53,4893.53,4893.53,4893.53,0],["2011-12-06",4893.53,4893.53,4893.53,4893.53,0],["2011-12-07",4893.53,4893.53,4893.53,4893.53,0],["2011-12-08",4893.53,4893.53,4893.53,4893.53,0],["2011-12-09",4893.53,4893.53,4893.53,4893.53,200],["2011-12-12",4893.53,4893.53,4893.53,4893.53,0],["2011-12-13",4893.53,4893.53,4893.53,4893.53,0],["2011-12-14",4559.88,4559.88,4559.88,4559.88,200],["2011-12-15",4242.12,4258.0,4242.12,4258.0,300],["2011-12-16",4003.79,4003.79,3987.91,3987.91,200],["2011-12-19",3733.7,3765.47,3733.7,3749.59,300],["2011-12-20",3717.81,3972.02,3495.38,3495.38,1100],["2011-12-21",3844.91,3844.91,3844.91,3844.91,0],["2011-12-22",3844.91,3844.91,3844.91,3844.91,0],["2011-12-23",3590.7,3590.7,3590.7,3590.7,400],["2011-12-26",3352.38,3606.59,3352.38,3606.59,300],["2011-12-27",3288.83,3288.83,3288.83,3288.83,100],["2011-12-28",3288.83,3288.83,3288.83,3288.83,0],["2011-12-29",3288.83,3288.83,3288.83,3288.83,0],["2011-12-30",3511.26,3511.26,3511.26,3511.26,500],["2012-01-03",3272.94,3749.59,3272.94,3272.94,1100],["2012-01-04",3400.05,3400.05,3193.5,3193.5,1000],["2012-01-05",3209.39,3209.39,3209.39,3209.39,0],["2012-01-06",3209.39,3209.39,3209.39,3209.39,0],["2012-01-09",3431.82,3431.82,3431.82,3431.82,100],["2012-01-10",3670.14,3670.14,3670.14,3670.14,100],["2012-01-11",3924.35,3924.35,3924.35,3924.35,200],["2012-01-12",3654.26,4130.9,3654.26,4130.9,1000],["2012-01-13",3956.13,3956.13,3956.13,3956.13,100],["2012-01-16",4226.23,4226.23,4226.23,4226.23,200],["2012-01-17",4289.78,4512.21,4289.78,4512.21,1500],["2012-01-18",4528.1,4671.09,4528.1,4671.09,6000],["2012-01-19",4305.67,4305.67,4305.67,4305.67,100],["2012-01-20",4019.68,4019.68,4019.68,4019.68,200],["2012-01-30",4019.68,4019.68,4019.68,4019.68,0],["2012-01-31",4289.78,4289.78,4289.78,4289.78,100],["2012-02-01",4289.78,4289.78,4289.78,4289.78,0],["2012-02-02",4575.76,4575.76,4575.76,4575.76,100],["2012-02-03",4893.53,4893.53,4893.53,4893.53,100],["2012-02-06",5084.18,5163.62,4559.88,5084.18,20200],["2012-02-07",4925.3,4925.3,4925.3,4925.3,5000],["2012-02-08",4623.43,5258.95,4623.43,5258.95,1307890],["2012-02-09",4448.66,4448.66,4448.66,4448.66,100],["2012-02-10",4750.53,4750.53,4146.79,4146.79,400],["2012-02-13",4146.79,4146.79,4146.79,4146.79,100],["2012-02-14",4146.79,4146.79,4146.79,4146.79,0],["2012-02-15",3860.8,3860.8,3860.8,3860.8,100],["2012-02-16",3860.8,3860.8,3860.8,3860.8,0],["2012-02-17",3860.8,3860.8,3860.8,3860.8,0],["2012-02-20",4130.9,4130.9,4130.9,4130.9,100],["2012-02-21",4416.88,4416.88,4416.88,4416.88,1000],["2012-02-22",4575.76,4575.76,4575.76,4575.76,500],["2012-02-23",4893.53,4893.53,4893.53,4893.53,100],["2012-02-24",4861.75,5227.18,4861.75,5227.18,1500],["2012-02-27",5322.5,5322.5,5322.5,5322.5,1000],["2012-02-28",5211.29,5211.29,5163.62,5163.62,2100],["2012-02-29",5322.5,5401.94,5322.5,5401.94,1200],["2012-03-01",4972.97,5401.94,4972.97,5354.28,2200],["2012-03-02",5258.95,5258.95,5100.07,5100.07,1400],["2012-03-05",5243.06,5243.06,5243.06,5243.06,0],["2012-03-06",5608.49,5608.49,4909.41,5608.49,3000],["2012-03-07",5147.74,5147.74,5147.74,5147.74,0],["2012-03-08",4814.09,4814.09,4814.09,4814.09,2000],["2012-03-09",5147.74,5147.74,5147.74,5147.74,1000],["2012-03-12",5147.74,5147.74,5147.74,5147.74,0],["2012-03-13",4798.2,4798.2,4798.2,4798.2,2000],["2012-03-14",4623.43,4623.43,4623.43,4623.43,100],["2012-03-15",4941.19,4941.19,4941.19,4941.19,100],["2012-03-16",4941.19,4941.19,4941.19,4941.19,0],["2012-03-19",4925.3,4925.3,4925.3,4925.3,200],["2012-03-20",5258.95,5258.95,4941.19,4941.19,300],["2012-03-21",5401.94,5401.94,5401.94,5401.94,182090],["2012-03-22",5100.07,5100.07,5100.07,5100.07,100],["2012-03-23",5100.07,5100.07,5100.07,5100.07,0],["2012-03-26",5449.61,5449.61,5449.61,5449.61,100],["2012-03-27",5815.03,5830.92,5100.07,5100.07,1600],["2012-03-28",5799.15,5846.81,5115.96,5115.96,6300],["2012-03-29",5592.6,5592.6,4909.41,4909.41,1800],["2012-03-30",5243.06,5243.06,5243.06,5243.06,100],["2012-04-03",5608.49,5608.49,5258.95,5258.95,200],["2012-04-04",5624.38,5624.38,5274.84,5274.84,800],["2012-04-05",5640.27,5640.27,5258.95,5258.95,778],["2012-04-06",5624.38,5624.38,5290.73,5290.73,600],["2012-04-09",5656.15,5656.15,5656.15,5656.15,172],["2012-04-10",6037.47,6037.47,5433.72,5433.72,15000],["2012-04-11",6101.02,6101.02,6101.02,6101.02,3762],["2012-04-12",6514.11,6514.11,6355.23,6514.11,7079],["2012-04-13",6593.55,6593.55,6053.36,6053.36,1900],["2012-04-16",5735.59,5751.48,5735.59,5751.48,304],["2012-04-17",6132.8,6132.8,6132.8,6132.8,1000],["2012-04-18",6434.67,6561.77,6434.67,6561.77,17044],["2012-04-19",6132.8,6132.8,6132.8,6132.8,100],["2012-04-20",6561.77,6561.77,6561.77,6561.77,15702],["2012-04-23",6990.75,6990.75,6212.24,6212.24,2500],["2012-04-24",6355.23,6688.88,5894.47,5894.47,8000],["2012-04-25",6482.33,6482.33,5687.93,5687.93,1700],["2012-04-26",6085.13,6085.13,5290.73,5290.73,1110],["2012-04-27",5656.15,5656.15,5656.15,5656.15,200],["2012-05-02",6037.47,6037.47,5290.73,5290.73,1400],["2012-05-03",5481.39,5830.92,5481.39,5830.92,500],["2012-05-04",6228.12,6228.12,6228.12,6228.12,500],["2012-05-07",6657.1,6657.1,5830.92,6657.1,63319],["2012-05-08",6339.34,6339.34,6339.34,6339.34,100],["2012-05-09",6768.32,6768.32,5926.25,6768.32,21000],["2012-05-10",6466.45,6466.45,6212.24,6212.24,3000],["2012-05-11",6641.21,6641.21,6244.01,6244.01,2536],["2012-05-14",6672.99,6672.99,5846.81,5846.81,14871],["2012-05-15",6244.01,6244.01,5894.47,5894.47,717],["2012-05-16",6291.68,6291.68,5989.8,5989.8,3304],["2012-05-17",6402.89,6402.89,6402.89,6402.89,2000],["2012-05-18",5656.15,5656.15,5656.15,5656.15,1800],["2012-05-21",6037.47,6037.47,5783.26,5783.26,2211],["2012-05-22",6180.46,6180.46,5958.03,5958.03,6700],["2012-05-23",6371.12,6371.12,6371.12,6371.12,1936],["2012-05-24",6815.98,6815.98,6053.36,6053.36,7015],["2012-05-25",6466.45,6466.45,6466.45,6466.45,4500],["2012-05-28",6911.31,6911.31,6180.46,6180.46,2989],["2012-05-29",5767.37,6609.44,5767.37,6196.35,6500],["2012-05-30",6625.33,6625.33,6244.01,6244.01,5136],["2012-05-31",6323.45,6752.43,6212.24,6212.24,21280],["2012-06-01",6641.21,6641.21,5783.26,5783.26,13272],["2012-06-04",5386.06,5386.06,5386.06,5386.06,1400],["2012-06-05",5386.06,5386.06,5386.06,5386.06,0],["2012-06-06",5020.63,5751.48,5020.63,5036.52,2400],["2012-06-07",5386.06,5386.06,5386.06,5386.06,200],["2012-06-08",5386.06,5386.06,5386.06,5386.06,0],["2012-06-11",5386.06,5386.06,5386.06,5386.06,0],["2012-06-12",5386.06,5386.06,5386.06,5386.06,0],["2012-06-13",5751.48,5751.48,5751.48,5751.48,100],["2012-06-14",6150.43,6150.43,6150.43,6150.43,100],["2012-06-15",6566.0,6566.0,5734.86,5734.86,6600],["2012-06-18",5734.86,5734.86,5734.86,5734.86,0],["2012-06-19",6133.81,6133.81,6133.81,6133.81,1154],["2012-06-20",6549.38,6549.38,6549.38,6549.38,1100],["2012-06-21",6549.38,6549.38,6549.38,6549.38,0],["2012-06-22",6549.38,6549.38,6549.38,6549.38,0],["2012-06-25",6100.56,6100.56,6100.56,6100.56,198],["2012-06-26",6100.56,6100.56,6100.56,6100.56,200],["2012-06-27",5701.61,5701.61,5701.61,5701.61,100],["2012-06-28",5984.2,5984.2,5984.2,5984.2,100],["2012-06-29",5984.2,5984.2,5984.2,5984.2,0],["2012-07-02",5984.2,5984.2,5984.2,5984.2,0],["2012-07-03",5984.2,5984.2,5984.2,5984.2,0],["2012-07-04",5984.2,5984.2,5984.2,5984.2,0],["2012-07-05",5984.2,5984.2,5984.2,5984.2,0],["2012-07-06",5984.2,5984.2,5984.2,5984.2,17],["2012-07-09",5984.2,5984.2,5984.2,5984.2,0],["2012-07-10",5984.2,5984.2,5984.2,5984.2,0],["2012-07-11",5984.2,5984.2,5984.2,5984.2,0],["2012-07-12",5984.2,5984.2,5984.2,5984.2,0],["2012-07-13",5984.2,5984.2,5984.2,5984.2,0],["2012-07-16",5984.2,5984.2,5984.2,5984.2,0],["2012-07-17",5984.2,5984.2,5984.2,5984.2,0],["2012-07-18",5984.2,5984.2,5984.2,5984.2,0],["2012-07-19",5984.2,5984.2,5984.2,5984.2,600],["2012-07-20",5984.2,5984.2,5984.2,5984.2,0],["2012-07-23",5984.2,5984.2,5984.2,5984.2,36],["2012-07-24",5984.2,5984.2,5984.2,5984.2,0],["2012-07-25",5984.2,5984.2,5984.2,5984.2,0],["2012-07-26",6117.18,6117.18,6117.18,6117.18,600],["2012-07-27",6117.18,6117.18,6117.18,6117.18,0],["2012-07-30",6117.18,6117.18,6117.18,6117.18,0],["2012-07-31",6117.18,6117.18,6117.18,6117.18,0],["2012-08-01",6117.18,6117.18,6117.18,6117.18,0],["2012-08-02",6117.18,6117.18,6117.18,6117.18,0],["2012-08-03",6117.18,6117.18,6117.18,6117.18,0],["2012-08-06",6150.43,6150.43,6150.43,6150.43,100],["2012-08-07",6566.0,6566.0,6566.0,6566.0,400],["2012-08-08",6566.0,6566.0,6566.0,6566.0,0],["2012-08-09",6482.88,6482.88,6482.88,6482.88,500],["2012-08-10",6566.0,6566.0,6482.88,6482.88,1281],["2012-08-13",6482.88,6482.88,6482.88,6482.88,1095],["2012-08-14",6482.88,6482.88,6482.88,6482.88,0],["2012-08-15",6482.88,6482.88,6482.88,6482.88,0],["2012-08-16",6482.88,6482.88,6482.88,6482.88,500],["2012-08-17",6466.26,6482.88,6466.26,6482.88,1134],["2012-08-20",6482.88,6482.88,6482.88,6482.88,0],["2012-08-21",6482.88,6482.88,6482.88,6482.88,500],["2012-08-22",6482.88,6482.88,6482.88,6482.88,300],["2012-08-23",6482.88,6482.88,6482.88,6482.88,0],["2012-08-24",6482.88,6482.88,6482.88,6482.88,0],["2012-08-27",6482.88,6482.88,6482.88,6482.88,0],["2012-08-28",6482.88,6482.88,6482.88,6482.88,0],["2012-08-29",6482.88,6482.88,6482.88,6482.88,0],["2012-08-30",6482.88,6482.88,6482.88,6482.88,0],["2012-08-31",6482.88,6482.88,6482.88,6482.88,0],["2012-09-04",6482.88,6482.88,6482.88,6482.88,0],["2012-09-05",6482.88,6482.88,6482.88,6482.88,26],["2012-09-06",6482.88,6482.88,6482.88,6482.88,0],["2012-09-07",6482.88,6482.88,6482.88,6482.88,0],["2012-09-10",6482.88,6482.88,6482.88,6482.88,0],["2012-09-11",6482.88,6482.88,6482.88,6482.88,0],["2012-09-12",6482.88,6482.88,6482.88,6482.88,0],["2012-09-13",6482.88,6482.88,6482.88,6482.88,0],["2012-09-14",6482.88,6482.88,6482.88,6482.88,0],["2012-09-17",6034.07,6034.07,6034.07,6034.07,1262],["2012-09-18",6034.07,6034.07,6034.07,6034.07,0],["2012-09-19",6034.07,6034.07,6034.07,6034.07,0],["2012-09-20",6034.07,6034.07,6034.07,6034.07,0],["2012-09-21",6316.66,6316.66,6316.66,6316.66,200],["2012-09-24",6316.66,6316.66,6316.66,6316.66,0],["2012-09-25",6316.66,6316.66,6316.66,6316.66,0],["2012-09-26",6316.66,6316.66,6316.66,6316.66,0],["2012-09-27",6316.66,6316.66,6316.66,6316.66,0],["2012-09-28",6316.66,6316.66,6316.66,6316.66,0],["2012-10-01",6316.66,6316.66,6316.66,6316.66,0],["2012-10-02",6316.66,6316.66,6316.66,6316.66,0],["2012-10-03",6316.66,6316.66,6316.66,6316.66,80],["2012-10-04",6316.66,6316.66,6316.66,6316.66,0],["2012-10-05",6316.66,6316.66,6316.66,6316.66,0],["2012-10-08",6649.11,6649.11,6649.11,6649.11,100],["2012-10-09",6649.11,6649.11,6649.11,6649.11,0],["2012-10-10",6649.11,6649.11,6649.11,6649.11,0],["2012-10-11",6649.11,6649.11,6649.11,6649.11,0],["2012-10-12",6649.11,6649.11,6649.11,6649.11,0],["2012-10-15",6183.67,6466.26,6183.67,6466.26,1600],["2012-10-16",6466.26,6466.26,6466.26,6466.26,0],["2012-10-17",6466.26,6466.26,6466.26,6466.26,0],["2012-10-18",6017.45,6017.45,6017.45,6017.45,400],["2012-10-19",6316.66,6399.77,6316.66,6383.15,3800],["2012-10-22",6383.15,6383.15,6383.15,6383.15,0],["2012-10-23",5950.96,5950.96,5950.96,5950.96,300],["2012-10-24",6349.9,6349.9,6349.9,6349.9,100],["2012-10-25",6349.9,6349.9,6349.9,6349.9,0],["2012-10-26",6349.9,6349.9,6349.9,6349.9,0],["2012-10-29",6349.9,6349.9,6349.9,6349.9,0],["2012-10-30",6349.9,6349.9,6349.9,6349.9,0],["2012-10-31",6349.9,6349.9,6349.9,6349.9,0],["2012-11-01",5917.71,5917.71,5917.71,5917.71,500],["2012-11-02",5917.71,5917.71,5917.71,5917.71,0],["2012-11-05",5917.71,5917.71,5917.71,5917.71,0],["2012-11-06",5568.63,5568.63,5568.63,5568.63,1000],["2012-11-07",5568.63,5568.63,5568.63,5568.63,0],["2012-11-08",5568.63,5568.63,5568.63,5568.63,1000],["2012-11-09",5568.63,5568.63,5568.63,5568.63,0],["2012-11-12",5568.63,5568.63,5568.63,5568.63,1000],["2012-11-13",5568.63,5568.63,5568.63,5568.63,1000],["2012-11-14",5568.63,5568.63,5568.63,5568.63,0],["2012-11-15",5568.63,5568.63,5568.63,5568.63,0],["2012-11-16",5784.73,5784.73,5784.73,5784.73,500],["2012-11-19",5784.73,5784.73,5784.73,5784.73,0],["2012-11-20",5784.73,5784.73,5784.73,5784.73,0],["2012-11-21",5784.73,5784.73,5784.73,5784.73,0],["2012-11-22",5784.73,6117.18,5784.73,6117.18,600],["2012-11-23",6117.18,6117.18,6117.18,6117.18,0],["2012-11-26",5984.2,5984.2,5950.96,5950.96,2200],["2012-11-27",5950.96,5950.96,5950.96,5950.96,0],["2012-11-28",5950.96,5950.96,5950.96,5950.96,1000],["2012-11-29",5950.96,5950.96,5950.96,5950.96,0],["2012-11-30",5950.96,6050.69,5950.96,6050.69,700],["2012-12-03",5851.22,5851.22,5817.97,5817.97,500],["2012-12-04",5817.97,5817.97,5817.97,5817.97,0],["2012-12-05",5901.09,5901.09,5901.09,5901.09,300],["2012-12-06",5901.09,5901.09,5901.09,5901.09,0],["2012-12-07",5901.09,5901.09,5901.09,5901.09,500],["2012-12-10",5817.97,5901.09,5817.97,5901.09,1700],["2012-12-11",5901.09,5901.09,5901.09,5901.09,0],["2012-12-12",5901.09,5901.09,5901.09,5901.09,0],["2012-12-13",5901.09,5901.09,5901.09,5901.09,0],["2012-12-14",5817.97,6067.32,5817.97,6067.32,700],["2012-12-17",5817.97,5817.97,5817.97,5817.97,725700],["2012-12-18",5817.97,5817.97,5817.97,5817.97,0],["2012-12-19",5734.86,5734.86,5734.86,5734.86,3200],["2012-12-20",5751.48,6067.32,5751.48,6067.32,2100],["2012-12-21",6067.32,6067.32,6067.32,6067.32,0],["2012-12-24",5984.2,5984.2,5984.2,5984.2,200],["2012-12-25",6067.32,6216.92,6067.32,6216.92,1500],["2012-12-26",6216.92,6482.88,6216.92,6482.88,4300],["2012-12-27",6582.62,6582.62,6582.62,6582.62,400],["2012-12-28",6649.11,6649.11,6582.62,6582.62,600],["2013-01-02",6582.62,6582.62,6582.62,6582.62,0],["2013-01-03",6582.62,6582.62,6316.66,6549.38,400],["2013-01-04",6482.88,6482.88,6150.43,6150.43,600],["2013-01-07",6150.43,6250.17,6150.43,6150.43,1500],["2013-01-08",6316.66,6383.15,6150.43,6383.15,4100],["2013-01-09",6316.66,6316.66,6316.66,6316.66,200],["2013-01-10",5917.71,5917.71,5917.71,5917.71,100],["2013-01-11",5851.22,5851.22,5851.22,5851.22,100],["2013-01-14",6150.43,6150.43,6150.43,6150.43,100],["2013-01-15",5684.99,5684.99,5684.99,5684.99,100],["2013-01-16",6250.17,6250.17,6250.17,6250.17,500],["2013-01-17",6283.41,6283.41,5651.75,5651.75,400],["2013-01-18",6150.43,6216.92,6150.43,6216.92,200],["2013-01-21",5684.99,6349.9,5684.99,6349.9,300],["2013-01-22",5851.22,6582.62,5851.22,6582.62,1000],["2013-01-23",5950.96,6582.62,5950.96,5950.96,4400],["2013-01-24",5684.99,6283.41,5684.99,6283.41,200],["2013-01-25",6582.62,6582.62,6582.62,6582.62,300],["2013-01-28",6582.62,6582.62,6582.62,6582.62,0],["2013-01-29",6582.62,6582.62,6582.62,6582.62,0],["2013-01-30",6582.62,6582.62,6582.62,6582.62,0],["2013-01-31",6316.66,6316.66,6316.66,6316.66,300],["2013-02-01",6316.66,6316.66,6316.66,6316.66,0],["2013-02-04",6316.66,6316.66,6316.66,6316.66,0],["2013-02-05",6316.66,6316.66,6316.66,6316.66,100],["2013-02-06",6017.45,6017.45,5718.24,5718.24,3100],["2013-02-07",6283.41,6283.41,6283.41,6283.41,100],["2013-02-08",6283.41,6283.41,6283.41,6283.41,500],["2013-02-18",6283.41,6283.41,6283.41,6283.41,500],["2013-02-19",6283.41,6283.41,6283.41,6283.41,100],["2013-02-20",6782.09,6782.09,6549.38,6549.38,2100],["2013-02-21",6117.18,6117.18,5984.2,5984.2,2900],["2013-02-22",5984.2,5984.2,5984.2,5984.2,0],["2013-02-25",6449.64,6449.64,6449.64,6449.64,200],["2013-02-26",6449.64,6449.64,6449.64,6449.64,300],["2013-02-27",6449.64,6449.64,6449.64,6449.64,0],["2013-02-28",6349.9,6482.88,6349.9,6482.88,12200],["2013-03-01",6482.88,6948.32,6482.88,6948.32,300],["2013-03-04",6948.32,6948.32,6283.41,6283.41,600],["2013-03-05",6715.6,6715.6,6715.6,6715.6,100],["2013-03-06",6715.6,6715.6,6715.6,6715.6,0],["2013-03-07",6316.66,6316.66,6316.66,6316.66,1800],["2013-03-08",5851.22,6815.34,5851.22,6815.34,3700],["2013-03-11",7147.8,7314.02,7147.8,7314.02,2000],["2013-03-12",7214.29,7214.29,7147.8,7147.8,1000],["2013-03-13",7247.53,7247.53,7247.53,7247.53,200],["2013-03-14",7247.53,7247.53,7247.53,7247.53,200],["2013-03-15",6649.11,7214.29,6649.11,7214.29,2900],["2013-03-18",7081.3,7081.3,6416.39,7048.06,2600],["2013-03-19",6981.57,7048.06,6981.57,7048.06,700],["2013-03-20",7014.81,7014.81,7014.81,7014.81,500],["2013-03-21",6682.36,7646.48,6682.36,7081.3,6200],["2013-03-22",7081.3,7081.3,6416.39,7081.3,1600],["2013-03-25",7081.3,7147.8,6516.13,7081.3,9200],["2013-03-26",7081.3,7147.8,7081.3,7147.8,2300],["2013-03-27",7314.02,7480.25,7081.3,7480.25,3200],["2013-03-28",7646.48,7646.48,7413.76,7413.76,3800],["2013-03-29",7646.48,7646.48,6682.36,7579.99,7200],["2013-04-01",7314.02,7613.23,7314.02,7579.99,5800],["2013-04-02",7646.48,8311.39,7646.48,8311.39,13800],["2013-04-03",8311.39,9142.53,8311.39,9109.28,16647],["2013-04-04",9807.44,9807.44,9109.28,9109.28,1500],["2013-04-05",9109.28,9109.28,9109.28,9109.28,700],["2013-04-08",9109.28,9308.76,9109.28,9308.76,2100],["2013-04-09",9308.76,9541.48,9308.76,9541.48,2400],["2013-04-10",9641.21,9641.21,9541.48,9641.21,1600],["2013-04-11",8710.34,9641.21,8710.34,9641.21,2500],["2013-04-12",9641.21,9641.21,9308.76,9408.49,5500],["2013-04-15",8810.07,8810.07,8677.09,8810.07,2300],["2013-04-16",8943.06,8976.3,8610.6,8610.6,5200],["2013-04-17",9441.74,9441.74,8311.39,8943.06,13700],["2013-04-18",7879.2,8943.06,7879.2,8643.85,2200],["2013-04-22",9109.28,9109.28,8078.67,8078.67,1100],["2013-04-23",7380.51,8311.39,7380.51,8111.92,4900],["2013-04-24",7579.99,8643.85,7579.99,8643.85,4900],["2013-04-25",8643.85,8810.07,8477.62,8610.6,2300],["2013-04-26",8643.85,8643.85,8477.62,8577.36,3100],["2013-05-02",8643.85,8643.85,8311.39,8577.36,639],["2013-05-03",8311.39,8610.6,8311.39,8544.11,1000],["2013-05-06",8643.85,8643.85,8643.85,8643.85,1000],["2013-05-07",8643.85,8643.85,8643.85,8643.85,136],["2013-05-08",8943.06,8943.06,8943.06,8943.06,100],["2013-05-09",8643.85,8643.85,8211.65,8211.65,2500],["2013-05-10",8012.18,8211.65,7845.95,8178.41,3200],["2013-05-13",8610.6,8610.6,8610.6,8610.6,100],["2013-05-14",8444.37,8610.6,8444.37,8610.6,900],["2013-05-15",8610.6,8610.6,8610.6,8610.6,0],["2013-05-16",8610.6,8610.6,8311.39,8610.6,1400],["2013-05-17",8444.37,8444.37,8444.37,8444.37,200],["2013-05-20",8444.37,8444.37,8444.37,8444.37,0],["2013-05-21",8444.37,8444.37,8444.37,8444.37,0],["2013-05-22",8311.39,8311.39,8045.43,8145.16,3700],["2013-05-23",8145.16,8145.16,8145.16,8145.16,3500],["2013-05-24",8311.39,8943.06,8145.16,8943.06,2300],["2013-05-27",8943.06,9641.21,8311.39,8643.85,4200],["2013-05-28",8843.32,8843.32,8843.32,8843.32,100],["2013-05-29",8843.32,8843.32,8843.32,8843.32,0],["2013-05-30",9275.51,9275.51,8311.39,8943.06,900],["2013-05-31",8344.64,8411.13,8311.39,8311.39,2600],["2013-06-03",8311.39,8311.39,8311.39,8311.39,100],["2013-06-04",8311.39,8311.39,8311.39,8311.39,500],["2013-06-05",8311.39,8311.39,8211.65,8311.39,900],["2013-06-06",8178.41,8278.15,8178.41,8278.15,1679],["2013-06-07",8178.41,8643.85,8145.16,8244.9,3700],["2013-06-10",8311.39,8311.39,8311.39,8311.39,2417],["2013-06-11",8477.62,8477.62,8311.39,8477.62,1600],["2013-06-12",8311.39,8311.39,8311.39,8311.39,1000],["2013-06-13",8515.77,8515.77,8515.77,8515.77,100],["2013-06-14",8175.14,8515.77,8175.14,8515.77,600],["2013-06-17",8652.02,8720.15,8652.02,8720.15,1100],["2013-06-18",8515.77,8515.77,8515.77,8515.77,1000],["2013-06-19",8515.77,8515.77,8515.77,8515.77,0],["2013-06-20",8515.77,8515.77,8515.77,8515.77,1700],["2013-06-21",8515.77,8515.77,8515.77,8515.77,0],["2013-06-24",8686.08,8686.08,8686.08,8686.08,100],["2013-06-25",8515.77,8515.77,8515.77,8515.77,2200],["2013-06-26",8515.77,8515.77,8515.77,8515.77,0],["2013-06-27",8515.77,8515.77,8038.89,8515.77,4100],["2013-06-28",8515.77,8515.77,8515.77,8515.77,0],["2013-07-01",8515.77,8515.77,8515.77,8515.77,3200],["2013-07-02",7664.19,8515.77,7664.19,8515.77,3000],["2013-07-03",8583.9,8617.96,8583.9,8583.9,3100],["2013-07-04",8686.08,8686.08,8686.08,8686.08,200],["2013-07-05",8515.77,8515.77,8515.77,8515.77,100],["2013-07-08",8515.77,8515.77,8515.77,8515.77,61],["2013-07-09",8583.9,8583.9,8583.9,8583.9,100],["2013-07-10",8583.9,8583.9,8583.9,8583.9,0],["2013-07-11",8345.45,8345.45,8345.45,8345.45,1000],["2013-07-12",8345.45,8345.45,8345.45,8345.45,0],["2013-07-15",8686.08,8686.08,8686.08,8686.08,100],["2013-07-16",7834.51,8515.77,7834.51,8447.64,600],["2013-07-17",8345.45,8447.64,8345.45,8447.64,1500],["2013-07-18",8447.64,8447.64,8345.45,8345.45,700],["2013-07-19",8345.45,8345.45,8345.45,8345.45,2000],["2013-07-22",8345.45,8345.45,8345.45,8345.45,0],["2013-07-23",8345.45,8345.45,8345.45,8345.45,0],["2013-07-24",8345.45,8345.45,8345.45,8345.45,0],["2013-07-25",8345.45,8515.77,8345.45,8515.77,21100],["2013-07-26",8379.52,8515.77,8038.89,8038.89,1243],["2013-07-29",8038.89,8379.52,8038.89,8379.52,500],["2013-07-30",8379.52,8379.52,8379.52,8379.52,0],["2013-07-31",8481.71,8549.83,7664.19,8515.77,59600],["2013-08-01",8549.83,8549.83,8515.77,8515.77,783700],["2013-08-02",8992.65,8992.65,8345.45,8345.45,5200],["2013-08-05",8345.45,8345.45,8175.14,8175.14,780900],["2013-08-06",8175.14,8175.14,8175.14,8175.14,0],["2013-08-07",7527.94,7527.94,7527.94,7527.94,100],["2013-08-08",8277.33,8277.33,8277.33,8277.33,2200],["2013-08-09",8175.14,8175.14,8175.14,8175.14,1400],["2013-08-12",8175.14,8175.14,8175.14,8175.14,61],["2013-08-13",8345.45,8345.45,7868.57,7868.57,600],["2013-08-14",7868.57,8345.45,7868.57,8345.45,200],["2013-08-15",8175.14,8175.14,8175.14,8175.14,1100],["2013-08-16",8379.52,8379.52,8379.52,8379.52,200],["2013-08-19",8379.52,8379.52,8379.52,8379.52,0],["2013-08-20",7698.26,7698.26,7698.26,7698.26,100],["2013-08-21",7834.51,8447.64,7834.51,8447.64,500],["2013-08-22",8447.64,8447.64,8447.64,8447.64,0],["2013-08-23",8515.77,8515.77,8515.77,8515.77,200],["2013-08-26",8515.77,8515.77,8515.77,8515.77,0],["2013-08-27",8175.14,8175.14,8175.14,8175.14,2400],["2013-08-28",8345.45,8345.45,8175.14,8345.45,8200],["2013-08-29",8345.45,8345.45,8345.45,8345.45,0],["2013-08-30",8345.45,8345.45,8345.45,8345.45,0],["2013-09-03",8175.14,8175.14,8141.08,8141.08,20700],["2013-09-04",7834.51,8345.45,7834.51,8345.45,25300],["2013-09-05",8515.77,8515.77,8481.71,8515.77,8400],["2013-09-06",8515.77,8515.77,8515.77,8515.77,0],["2013-09-09",8992.65,8992.65,8992.65,8992.65,100],["2013-09-10",8686.08,8686.08,8652.02,8652.02,7361],["2013-09-11",8652.02,8652.02,8652.02,8652.02,0],["2013-09-12",8856.4,8856.4,8856.4,8856.4,100],["2013-09-13",8004.82,8004.82,8004.82,8004.82,100],["2013-09-16",7255.44,8686.08,7255.44,8686.08,2200],["2013-09-17",8686.08,8686.08,8686.08,8686.08,0],["2013-09-18",8686.08,8686.08,8686.08,8686.08,0],["2013-09-19",8686.08,8686.08,8686.08,8686.08,0],["2013-09-20",8175.14,8175.14,8175.14,8175.14,2000],["2013-09-23",8175.14,8175.14,8175.14,8175.14,1400],["2013-09-24",7357.62,8209.2,7357.62,8209.2,200],["2013-09-25",8209.2,8209.2,8209.2,8209.2,0],["2013-09-26",7527.94,8175.14,7527.94,8175.14,900],["2013-09-27",8515.77,8515.77,8515.77,8515.77,100],["2013-09-30",8856.4,8856.4,8515.77,8515.77,1100],["2013-10-01",8515.77,9367.35,7834.51,9367.35,7943],["2013-10-02",8515.77,10218.92,8515.77,9639.85,400400],["2013-10-03",9639.85,10218.92,8856.4,8856.4,401200],["2013-10-04",8856.4,8856.4,8856.4,8856.4,0],["2013-10-07",8209.2,8209.2,8209.2,8209.2,3000],["2013-10-08",8686.08,8686.08,8686.08,8686.08,100],["2013-10-09",8686.08,8686.08,8686.08,8686.08,0],["2013-10-10",8686.08,8686.08,8686.08,8686.08,0],["2013-10-11",8686.08,8686.08,8686.08,8686.08,0],["2013-10-14",8515.77,8686.08,8515.77,8686.08,900],["2013-10-15",8686.08,8686.08,8686.08,8686.08,700],["2013-10-16",8856.4,8856.4,8856.4,8856.4,2000],["2013-10-17",9197.03,9197.03,9197.03,9197.03,100],["2013-10-18",9197.03,9197.03,9197.03,9197.03,0],["2013-10-21",9197.03,9197.03,9197.03,9197.03,600],["2013-10-22",9878.29,10116.73,9878.29,10116.73,1000],["2013-10-23",10116.73,10116.73,10116.73,10116.73,0],["2013-10-24",10116.73,10116.73,10116.73,10116.73,0],["2013-10-25",10116.73,10116.73,10116.73,10116.73,0],["2013-10-28",10116.73,10116.73,10116.73,10116.73,0],["2013-10-29",9197.03,9878.29,9197.03,9878.29,300],["2013-10-30",10218.92,10218.92,10218.92,10218.92,100],["2013-10-31",10218.92,10218.92,10218.92,10218.92,0],["2013-11-01",10218.92,10218.92,10218.92,10218.92,300],["2013-11-04",9197.03,10218.92,9197.03,10218.92,600],["2013-11-05",10218.92,10218.92,10218.92,10218.92,0],["2013-11-06",10218.92,10218.92,10218.92,10218.92,100],["2013-11-07",10218.92,10900.18,9265.16,10900.18,800],["2013-11-08",10729.87,10729.87,10729.87,10729.87,100],["2013-11-11",10695.81,10695.81,9878.29,9878.29,300],["2013-11-12",9878.29,9878.29,9878.29,9878.29,0],["2013-11-13",9878.29,10218.92,9026.72,10218.92,2000],["2013-11-14",9537.66,10218.92,9537.66,10218.92,1100],["2013-11-15",9537.66,10218.92,9537.66,10218.92,400],["2013-11-18",9367.35,9367.35,9367.35,9367.35,2900],["2013-11-19",9367.35,10184.86,9367.35,10184.86,200],["2013-11-20",9537.66,9537.66,9503.6,9537.66,1100],["2013-11-21",9537.66,9537.66,9537.66,9537.66,0],["2013-11-22",9197.03,9197.03,9197.03,9197.03,100],["2013-11-25",9197.03,9197.03,9197.03,9197.03,0],["2013-11-26",9197.03,9197.03,9128.9,9197.03,800],["2013-11-27",9197.03,9197.03,9197.03,9197.03,500],["2013-11-28",8856.4,9197.03,8856.4,9197.03,1300],["2013-11-29",9026.72,9026.72,9026.72,9026.72,700],["2013-12-02",9026.72,9026.72,9026.72,9026.72,500],["2013-12-03",9026.72,9026.72,9026.72,9026.72,200],["2013-12-04",8856.4,8856.4,8515.77,8515.77,2600],["2013-12-05",8856.4,8856.4,8856.4,8856.4,500],["2013-12-06",8515.77,8515.77,8515.77,8515.77,1200],["2013-12-09",8515.77,8856.4,8345.45,8856.4,1100],["2013-12-10",8856.4,8856.4,8856.4,8856.4,0],["2013-12-11",8856.4,8856.4,8856.4,8856.4,0],["2013-12-12",8686.08,8822.34,8686.08,8822.34,1400],["2013-12-13",8345.45,8856.4,8175.14,8175.14,700],["2013-12-16",8515.77,8686.08,8447.64,8686.08,761],["2013-12-17",8856.4,8856.4,8856.4,8856.4,200],["2013-12-18",8379.52,8992.65,8379.52,8992.65,301300],["2013-12-19",8515.77,9026.72,8515.77,9026.72,4300],["2013-12-20",9026.72,9026.72,9026.72,9026.72,0],["2013-12-23",9060.78,9060.78,8515.77,8549.83,6271],["2013-12-24",8515.77,8822.34,7698.26,8822.34,1274300],["2013-12-25",8822.34,8822.34,8822.34,8822.34,400],["2013-12-26",8720.15,8720.15,8720.15,8720.15,1300],["2013-12-27",8515.77,8515.77,8515.77,8515.77,300],["2013-12-30",8345.45,8345.45,8345.45,8345.45,300],["2013-12-31",8311.39,8720.15,8311.39,8686.08,6300],["2014-01-02",8515.77,8686.08,8515.77,8549.83,5600],["2014-01-03",8345.45,8345.45,8345.45,8345.45,400],["2014-01-06",8447.64,8447.64,8447.64,8447.64,1100],["2014-01-07",8515.77,8515.77,8515.77,8515.77,2100],["2014-01-08",8515.77,8515.77,8515.77,8515.77,0],["2014-01-09",8515.77,9128.9,8515.77,9128.9,1600],["2014-01-10",9128.9,9128.9,9128.9,9128.9,0],["2014-01-13",8515.77,9026.72,8515.77,9026.72,1100],["2014-01-14",9026.72,9026.72,9026.72,9026.72,0],["2014-01-15",8515.77,8822.34,8515.77,8822.34,1200],["2014-01-16",8515.77,8822.34,8515.77,8822.34,1100],["2014-01-17",9197.03,9197.03,8515.77,9128.9,1300],["2014-01-20",8515.77,9128.9,8515.77,9128.9,1000],["2014-01-21",8515.77,8958.59,8515.77,8958.59,1100],["2014-01-22",8822.34,9060.78,8822.34,9060.78,2100],["2014-01-23",9060.78,9060.78,9060.78,9060.78,0],["2014-01-24",9060.78,9060.78,8583.9,8686.08,6300],["2014-01-27",9197.03,9537.66,9026.72,9537.66,7900],["2014-02-06",8754.21,9707.98,8754.21,9707.98,4600],["2014-02-07",9707.98,9707.98,9707.98,9707.98,0],["2014-02-10",8856.4,9367.35,8856.4,9367.35,2100],["2014-02-11",9639.85,9639.85,9639.85,9639.85,2000],["2014-02-12",8992.65,9639.85,8992.65,9639.85,1900],["2014-02-13",9707.98,9707.98,9707.98,9707.98,100],["2014-02-14",9878.29,10048.61,9878.29,10048.61,5800],["2014-02-17",10048.61,10048.61,10048.61,10048.61,0],["2014-02-18",10218.92,10559.55,10218.92,10559.55,4500],["2014-02-19",10559.55,10559.55,10559.55,10559.55,0],["2014-02-20",10900.18,11070.5,10900.18,11070.5,4000],["2014-02-21",10457.36,10457.36,10457.36,10457.36,100],["2014-02-24",10457.36,10457.36,10457.36,10457.36,0],["2014-02-25",10900.18,10900.18,10900.18,10900.18,200],["2014-02-26",10559.55,10559.55,10559.55,10559.55,700],["2014-02-27",10900.18,10900.18,10900.18,10900.18,2100],["2014-02-28",10525.49,10525.49,10525.49,10525.49,100],["2014-03-03",10525.49,10525.49,10525.49,10525.49,0],["2014-03-04",9503.6,10729.87,9503.6,10389.24,1900],["2014-03-05",9367.35,10900.18,9367.35,9571.72,300],["2014-03-06",10491.43,10525.49,10491.43,10525.49,1600],["2014-03-07",9503.6,11070.5,9503.6,10900.18,1600],["2014-03-10",9810.17,11070.5,9810.17,11070.5,2700],["2014-03-11",10082.67,11070.5,10082.67,11070.5,4100],["2014-03-12",10900.18,10900.18,10900.18,10900.18,300],["2014-03-13",10900.18,10900.18,10900.18,10900.18,0],["2014-03-14",10900.18,10900.18,10900.18,10900.18,1000],["2014-03-17",10900.18,11070.5,10900.18,11070.5,1559],["2014-03-18",11240.82,11240.82,11240.82,11240.82,100],["2014-03-19",10900.18,10900.18,10900.18,10900.18,1141],["2014-03-20",10559.55,10900.18,10559.55,10900.18,1500],["2014-03-21",10900.18,10900.18,10900.18,10900.18,900],["2014-03-24",10900.18,10900.18,10763.93,10900.18,2200],["2014-03-25",10968.31,10968.31,10968.31,10968.31,500],["2014-03-26",10968.31,11070.5,10968.31,11070.5,2700],["2014-03-27",11070.5,11070.5,11070.5,11070.5,0],["2014-03-28",10900.18,10900.18,10900.18,10900.18,800],["2014-03-31",10900.18,10900.18,10900.18,10900.18,600],["2014-04-01",10968.31,11172.69,10968.31,11172.69,3200],["2014-04-02",11070.5,11070.5,11070.5,11070.5,1500],["2014-04-03",11070.5,11070.5,11070.5,11070.5,500],["2014-04-04",11070.5,11070.5,11070.5,11070.5,0],["2014-04-07",11240.82,11240.82,11240.82,11240.82,1000],["2014-04-08",11308.94,11308.94,11308.94,11308.94,1000],["2014-04-10",11308.94,11411.13,11308.94,11411.13,162100],["2014-04-11",11411.13,11411.13,11411.13,11411.13,0],["2014-04-14",11274.88,11274.88,11274.88,11274.88,400],["2014-04-15",11274.88,11274.88,11274.88,11274.88,1600],["2014-04-16",11922.08,11922.08,11922.08,11922.08,4700],["2014-04-17",11581.45,11581.45,11581.45,11581.45,500],["2014-04-18",11411.13,11411.13,11411.13,11411.13,1200],["2014-04-21",11649.57,11649.57,11649.57,11649.57,100],["2014-04-22",11240.82,11240.82,11240.82,11240.82,2000],["2014-04-23",11240.82,11240.82,11240.82,11240.82,0],["2014-04-24",11070.5,11070.5,11070.5,11070.5,4900],["2014-04-25",11070.5,11070.5,11070.5,11070.5,0],["2014-04-28",10900.18,10900.18,10900.18,10900.18,100],["2014-04-29",11343.0,11615.51,11343.0,11615.51,4000],["2014-05-05",11853.95,11853.95,11581.45,11785.82,2400],["2014-05-06",11853.95,11888.01,11172.69,11819.89,11600],["2014-05-07",11819.89,11819.89,11819.89,11819.89,0],["2014-05-08",11411.13,11581.45,10729.87,11581.45,9800],["2014-05-09",10900.18,11717.7,10866.12,11411.13,2600],["2014-05-12",10729.87,11343.0,10729.87,11343.0,3900],["2014-05-13",10832.06,10832.06,10661.74,10729.87,24300],["2014-05-14",11240.82,11240.82,10900.18,10900.18,6300],["2014-05-15",11002.37,11002.37,10423.3,10900.18,14800],["2014-05-16",11194.78,11194.78,10900.18,11018.02,19200],["2014-05-19",11076.94,11076.94,11076.94,11076.94,200],["2014-05-20",11076.94,12137.5,11076.94,12078.58,25700],["2014-05-21",13256.98,13256.98,11253.7,12373.18,2000],["2014-05-22",12549.94,12549.94,12373.18,12373.18,2100],["2014-05-23",11312.62,12903.46,11312.62,12903.46,1600],["2014-05-26",14081.86,14081.86,12137.5,12903.46,1200],["2014-05-27",12373.18,14081.86,12373.18,13551.58,1900],["2014-05-28",12373.18,13492.66,12373.18,13492.66,1600],["2014-05-29",12314.26,12314.26,12314.26,12314.26,100],["2014-05-30",12903.46,12903.46,12903.46,12903.46,700],["2014-06-02",12373.18,13198.06,11842.9,13198.06,900],["2014-06-03",13198.06,13198.06,13198.06,13198.06,100],["2014-06-04",12373.18,12608.86,12373.18,12608.86,300],["2014-06-05",13021.3,13021.3,13021.3,13021.3,100],["2014-06-06",13021.3,14317.54,13021.3,14317.54,1000],["2014-06-09",14317.54,14317.54,14317.54,14317.54,0],["2014-06-10",13846.18,15672.7,13021.3,13021.3,443],["2014-06-11",12667.78,14081.86,12432.1,14081.86,2300],["2014-06-12",14258.62,15378.1,14140.78,14729.98,2800],["2014-06-13",16144.06,16144.06,13256.98,15319.18,4900],["2014-06-16",14140.78,15260.26,13787.26,15260.26,1200],["2014-06-17",16615.42,16674.34,14022.94,16674.34,2800],["2014-06-18",15024.58,15908.38,15024.58,15260.26,3000],["2014-06-19",13846.18,15260.26,13846.18,15083.5,3300],["2014-06-20",13846.18,16497.58,13610.5,16497.58,1200],["2014-06-23",14847.82,17617.05,14847.82,14847.82,1800],["2014-06-24",14847.82,16202.98,14847.82,14847.82,14200],["2014-06-25",14847.82,15731.62,14847.82,15083.5,3400],["2014-06-26",15142.42,15908.38,15142.42,15908.38,2600],["2014-06-27",15613.78,16202.98,15613.78,16202.98,1800],["2014-06-30",16202.98,16202.98,16202.98,16202.98,0],["2014-07-01",15378.1,15908.38,14906.74,14906.74,700],["2014-07-02",14199.7,14199.7,14199.7,14199.7,100],["2014-07-03",13787.26,15613.78,13787.26,15613.78,500],["2014-07-04",14612.14,14612.14,14612.14,14612.14,14118],["2014-07-07",13374.82,15319.18,13374.82,15319.18,5100],["2014-07-08",14729.98,14906.74,14435.38,14906.74,4052],["2014-07-09",14612.14,14847.82,14612.14,14847.82,400],["2014-07-10",14729.98,15024.58,14729.98,15024.58,800],["2014-07-11",14435.38,15024.58,14435.38,15024.58,200],["2014-07-14",15024.58,15024.58,15024.58,15024.58,300],["2014-07-15",15024.58,15024.58,15024.58,15024.58,26],["2014-07-16",15024.58,15024.58,15024.58,15024.58,200],["2014-07-17",14729.98,15083.5,14553.22,15083.5,1200],["2014-07-18",14965.66,14965.66,14965.66,14965.66,278],["2014-07-21",14906.74,14906.74,13492.66,14847.82,17000],["2014-07-22",14847.82,14847.82,14847.82,14847.82,0],["2014-07-23",14847.82,14847.82,14140.78,14847.82,500],["2014-07-24",14847.82,14847.82,14847.82,14847.82,18000],["2014-07-25",14729.98,14729.98,14729.98,14729.98,200],["2014-07-28",14729.98,14729.98,14729.98,14729.98,0],["2014-07-29",14729.98,14729.98,14729.98,14729.98,100],["2014-07-30",14729.98,14729.98,14729.98,14729.98,0],["2014-07-31",14729.98,14729.98,14729.98,14729.98,0],["2014-08-01",14612.14,14612.14,14612.14,14612.14,100],["2014-08-04",13846.18,14140.78,13787.26,14140.78,1600],["2014-08-05",13846.18,14140.78,13846.18,13846.18,3000],["2014-08-06",13846.18,14140.78,13846.18,14140.78,5500],["2014-08-07",13846.18,14140.78,13846.18,14140.78,11600],["2014-08-08",13846.18,14022.94,13846.18,14022.94,2500],["2014-08-11",13846.18,13905.1,13846.18,13846.18,5071],["2014-08-12",13846.18,13846.18,13846.18,13846.18,60],["2014-08-13",13846.18,13846.18,13846.18,13846.18,500],["2014-08-14",13846.18,13846.18,13846.18,13846.18,300],["2014-08-15",13846.18,13846.18,13551.58,13551.58,3700],["2014-08-18",13551.58,13551.58,13551.58,13551.58,0],["2014-08-19",12667.78,13551.58,12667.78,13551.58,2200],["2014-08-20",13551.58,13551.58,13551.58,13551.58,700],["2014-08-21",12962.38,12962.38,12962.38,12962.38,131],["2014-08-22",12962.38,13492.66,12962.38,13492.66,1400],["2014-08-25",12962.38,13256.98,12962.38,13021.3,6400],["2014-08-26",12962.38,13080.22,12962.38,13080.22,17000],["2014-08-27",13080.22,13080.22,12962.38,12962.38,13000],["2014-08-28",12667.78,13021.3,12667.78,12962.38,3600],["2014-08-29",13256.98,13256.98,13256.98,13256.98,160],["2014-09-03",13551.58,13551.58,13551.58,13551.58,100],["2014-09-04",13787.26,13787.26,13198.06,13374.82,7330],["2014-09-05",13315.9,13315.9,13315.9,13315.9,7200],["2014-09-08",12962.38,12962.38,12962.38,12962.38,1378],["2014-09-09",12962.38,13256.98,12962.38,13256.98,3054],["2014-09-10",13256.98,13256.98,13256.98,13256.98,100],["2014-09-11",12078.58,12078.58,12078.58,12078.58,100],["2014-09-12",13256.98,13256.98,13256.98,13256.98,16708],["2014-09-15",13846.18,13846.18,13846.18,13846.18,500],["2014-09-16",12962.38,13787.26,12962.38,13787.26,600],["2014-09-17",12962.38,13551.58,12962.38,13551.58,7100],["2014-09-18",13551.58,13551.58,12255.34,12255.34,1100],["2014-09-19",13256.98,13256.98,13256.98,13256.98,4700],["2014-09-22",13256.98,13433.74,13256.98,13433.74,200],["2014-09-23",13433.74,13433.74,13433.74,13433.74,400],["2014-09-24",13256.98,13374.82,13256.98,13374.82,1100],["2014-09-25",13374.82,13551.58,13374.82,13374.82,4095],["2014-09-26",13374.82,13374.82,13374.82,13374.82,1400],["2014-09-29",13551.58,13551.58,13551.58,13551.58,2200],["2014-09-30",12962.38,14906.74,12962.38,13551.58,287100],["2014-10-01",13551.58,13846.18,13551.58,13669.42,8600],["2014-10-02",13551.58,13846.18,13551.58,13846.18,5100],["2014-10-03",13610.5,13610.5,13610.5,13610.5,1000],["2014-10-06",12491.02,13905.1,12491.02,13905.1,1105],["2014-10-07",14081.86,14081.86,14081.86,14081.86,600],["2014-10-08",14081.86,14081.86,14081.86,14081.86,30098],["2014-10-09",14081.86,14081.86,13610.5,13610.5,1500],["2014-10-10",14140.78,14140.78,14140.78,14140.78,2400],["2014-10-13",14140.78,14140.78,14140.78,14140.78,1300],["2014-10-14",14317.54,14317.54,13080.22,13080.22,400],["2014-10-15",14140.78,14376.46,14140.78,14258.62,32300],["2014-10-16",15672.7,15672.7,14140.78,14140.78,23000],["2014-10-17",15554.86,15554.86,15554.86,15554.86,3100],["2014-10-20",15554.86,15554.86,15554.86,15554.86,100],["2014-10-21",14081.86,15554.86,14022.94,15554.86,2300],["2014-10-22",15849.46,15849.46,15849.46,15849.46,100],["2014-10-23",15849.46,15849.46,15849.46,15849.46,0],["2014-10-24",14729.98,15319.18,14729.98,15319.18,2500],["2014-10-27",14729.98,14729.98,14729.98,14729.98,1000],["2014-10-28",14729.98,14729.98,14729.98,14729.98,100],["2014-10-29",14965.66,14965.66,14965.66,14965.66,100],["2014-10-30",15260.26,15260.26,15260.26,15260.26,100],["2014-10-31",15260.26,15260.26,15260.26,15260.26,0],["2014-11-03",14847.82,15260.26,14788.9,15260.26,400],["2014-11-04",15260.26,15260.26,15260.26,15260.26,0],["2014-11-05",15260.26,15260.26,15260.26,15260.26,0],["2014-11-06",15260.26,15260.26,15260.26,15260.26,100],["2014-11-07",14729.98,15260.26,14729.98,15260.26,5100],["2014-11-10",15260.26,15260.26,15260.26,15260.26,100],["2014-11-11",14140.78,15201.34,14140.78,15201.34,700],["2014-11-12",15319.18,15319.18,15319.18,15319.18,100],["2014-11-13",15319.18,15319.18,15319.18,15319.18,260],["2014-11-14",15319.18,15319.18,15319.18,15319.18,130],["2014-11-17",14140.78,14729.98,13787.26,13787.26,18066],["2014-11-18",14494.3,15024.58,14494.3,15024.58,1500],["2014-11-19",13846.18,15083.5,13846.18,15083.5,5600],["2014-11-20",14729.98,14965.66,14140.78,14965.66,7110],["2014-11-21",14435.38,15319.18,14435.38,15319.18,2600],["2014-11-24",15024.58,15024.58,14435.38,15024.58,11834],["2014-11-25",14435.38,15260.26,14435.38,15260.26,5500],["2014-11-26",14199.7,15260.26,14199.7,15260.26,4300],["2014-11-27",15260.26,15260.26,14965.66,14965.66,200],["2014-11-28",14435.38,14965.66,14435.38,14965.66,5500],["2014-12-01",15201.34,15201.34,14553.22,15201.34,800],["2014-12-02",15201.34,15201.34,15201.34,15201.34,28],["2014-12-03",15083.5,15083.5,15083.5,15083.5,100],["2014-12-04",14729.98,15260.26,14729.98,15260.26,600],["2014-12-05",14435.38,14435.38,14199.7,14199.7,1500],["2014-12-08",14729.98,14729.98,13021.3,14258.62,19000],["2014-12-09",12962.38,14199.7,12962.38,14199.7,42229],["2014-12-10",14729.98,14729.98,14671.06,14671.06,600],["2014-12-11",14435.38,14435.38,14435.38,14435.38,100],["2014-12-12",14435.38,14435.38,14435.38,14435.38,1000],["2014-12-15",14435.38,14435.38,14435.38,14435.38,0],["2014-12-16",13021.3,14376.46,13021.3,14376.46,646],["2014-12-17",14435.38,14435.38,14435.38,14435.38,100],["2014-12-18",14140.78,14965.66,14140.78,14965.66,7400],["2014-12-19",14435.38,14729.98,14435.38,14729.98,4100],["2014-12-22",14729.98,15024.58,14435.38,15024.58,2907],["2014-12-23",14612.14,14965.66,14612.14,14965.66,11300],["2014-12-24",14729.98,14965.66,14729.98,14906.74,6000],["2014-12-25",14612.14,14612.14,14612.14,14612.14,4561],["2014-12-26",14729.98,14847.82,14729.98,14847.82,3500],["2014-12-29",15024.58,15024.58,15024.58,15024.58,4500],["2014-12-30",15024.58,15024.58,15024.58,15024.58,0],["2014-12-31",15201.34,15201.34,15201.34,15201.34,100],["2015-01-05",14258.62,14729.98,14258.62,14729.98,6700],["2015-01-06",14729.98,14729.98,14729.98,14729.98,5],["2015-01-07",15083.5,15083.5,15083.5,15083.5,100],["2015-01-08",15083.5,15083.5,15083.5,15083.5,100],["2015-01-09",15024.58,15260.26,14729.98,15260.26,5200],["2015-01-12",15260.26,15260.26,15260.26,15260.26,0],["2015-01-13",14729.98,15024.58,14729.98,15024.58,2200],["2015-01-14",13610.5,15024.58,13610.5,15024.58,300],["2015-01-15",15024.58,15024.58,14729.98,14729.98,9500],["2015-01-16",14788.9,16202.98,14788.9,16202.98,25172],["2015-01-19",15908.38,16202.98,15908.38,16202.98,200],["2015-01-20",15613.78,16202.98,15613.78,16202.98,5210],["2015-01-21",15613.78,15908.38,15613.78,15908.38,200],["2015-01-22",16202.98,16497.58,16202.98,16497.58,900],["2015-01-23",16438.66,16438.66,16438.66,16438.66,100],["2015-01-26",16202.98,16202.98,16202.98,16202.98,37500],["2015-01-27",14612.14,16438.66,14612.14,16438.66,7500],["2015-01-28",16497.58,16497.58,16261.9,16438.66,10400],["2015-01-29",16438.66,16438.66,16438.66,16438.66,0],["2015-01-30",17675.97,17675.97,17675.97,17675.97,200],["2015-02-02",17675.97,17675.97,17675.97,17675.97,0],["2015-02-03",17675.97,17675.97,17675.97,17675.97,53],["2015-02-04",17675.97,17675.97,17675.97,17675.97,0],["2015-02-05",15908.38,15967.3,15908.38,15967.3,800],["2015-02-06",15967.3,15967.3,15967.3,15967.3,4600],["2015-02-09",16792.18,17558.13,16497.58,17381.38,23201],["2015-02-10",18265.17,18265.17,17970.57,17970.57,400],["2015-02-11",17675.97,17970.57,16261.9,16261.9,11400],["2015-02-12",17852.73,17852.73,17852.73,17852.73,100],["2015-02-13",17852.73,17852.73,17852.73,17852.73,1570],["2015-02-24",16615.42,19266.81,16615.42,19266.81,16000],["2015-02-25",19266.81,19266.81,19266.81,19266.81,0],["2015-02-26",18854.37,18854.37,17381.38,17675.97,11500],["2015-02-27",17675.97,17675.97,17675.97,17675.97,1800],["2015-03-02",17675.97,17675.97,17675.97,17675.97,400],["2015-03-03",18265.17,18265.17,18265.17,18265.17,100],["2015-03-04",18265.17,18265.17,18265.17,18265.17,0],["2015-03-05",17675.97,17675.97,17675.97,17675.97,400],["2015-03-06",17675.97,17675.97,17675.97,17675.97,900],["2015-03-09",17675.97,17675.97,17675.97,17675.97,2000],["2015-03-10",17675.97,17675.97,17675.97,17675.97,2128],["2015-03-11",17734.89,17734.89,17675.97,17675.97,900],["2015-03-12",17675.97,17675.97,17675.97,17675.97,187],["2015-03-13",17675.97,17675.97,17675.97,17675.97,13],["2015-03-16",16497.58,17675.97,16497.58,16556.5,23774],["2015-03-17",17617.05,17617.05,17617.05,17617.05,100],["2015-03-18",17558.13,17558.13,17558.13,17558.13,609],["2015-03-19",16792.18,16792.18,16792.18,16792.18,100],["2015-03-20",16556.5,17675.97,16497.58,17675.97,4744],["2015-03-23",17675.97,17675.97,17675.97,17675.97,0],["2015-03-24",17675.97,17675.97,17675.97,17675.97,2100],["2015-03-25",16615.42,16615.42,16615.42,16615.42,200],["2015-03-26",17558.13,17675.97,17558.13,17675.97,1800],["2015-03-27",17675.97,17675.97,17675.97,17675.97,0],["2015-03-30",17675.97,17675.97,17675.97,17675.97,0],["2015-03-31",17675.97,17675.97,17675.97,17675.97,0],["2015-04-01",16497.58,16497.58,16497.58,16497.58,3000],["2015-04-02",17558.13,17558.13,17558.13,17558.13,100],["2015-04-03",17558.13,17558.13,17558.13,17558.13,0],["2015-04-06",17381.38,17381.38,17086.78,17086.78,2600],["2015-04-07",17675.97,17970.57,17675.97,17970.57,2710],["2015-04-08",17675.97,17675.97,17675.97,17675.97,535],["2015-04-09",17675.97,17675.97,17675.97,17675.97,1000],["2015-04-10",17970.57,19443.57,17970.57,19443.57,208],["2015-04-13",19443.57,19443.57,19443.57,19443.57,0],["2015-04-14",19443.57,19443.57,19443.57,19443.57,0],["2015-04-15",19443.57,19443.57,19443.57,19443.57,0],["2015-04-16",19443.57,19443.57,19443.57,19443.57,0],["2015-04-17",19443.57,19443.57,19443.57,19443.57,0],["2015-04-20",19443.57,19443.57,19443.57,19443.57,0],["2015-04-21",19443.57,19443.57,19443.57,19443.57,0],["2015-04-22",19443.57,19443.57,19443.57,19443.57,0],["2015-04-23",18736.53,18736.53,17617.05,17617.05,2800],["2015-04-24",17617.05,17617.05,17617.05,17617.05,0],["2015-04-27",17970.57,18854.37,17970.57,18854.37,6800],["2015-05-04",18854.37,19148.97,18854.37,18854.37,11425],["2015-05-05",19443.57,20032.77,19443.57,20032.77,4000],["2015-05-06",20032.77,20032.77,20032.77,20032.77,2300],["2015-05-07",20621.97,20621.97,18265.17,20032.77,8425],["2015-05-08",20621.97,20621.97,20032.77,20621.97,2100],["2015-05-11",20621.97,20621.97,20621.97,20621.97,500],["2015-05-12",21211.17,22389.57,21211.17,22389.57,1600],["2015-05-13",24157.17,24157.17,22389.57,22389.57,200],["2015-05-14",22094.97,24157.17,22094.97,24157.17,1300],["2015-05-15",24157.17,24157.17,24157.17,24157.17,0],["2015-05-18",21741.45,21741.45,21741.45,21741.45,100],["2015-05-19",22978.77,22978.77,20327.37,20327.37,598],["2015-05-20",18324.09,22212.81,18324.09,22212.81,2100],["2015-05-21",20091.69,21800.37,20091.69,21800.37,1100],["2015-05-22",21800.37,21800.37,19620.33,19620.33,1300],["2015-05-25",19620.33,19620.33,19443.57,19443.57,301281],["2015-05-26",20032.77,20032.77,18972.21,18972.21,500],["2015-05-27",19856.01,19914.93,19856.01,19914.93,364374],["2015-05-28",19914.93,19914.93,19914.93,19914.93,318785],["2015-05-29",18854.37,19973.85,18854.37,19973.85,600],["2015-06-01",19443.57,19443.57,19443.57,19443.57,661],["2015-06-02",18324.09,18324.09,18324.09,18324.09,700],["2015-06-03",18265.17,19738.17,18265.17,19443.57,691400],["2015-06-04",18913.29,19443.57,18913.29,19443.57,400],["2015-06-05",19561.41,19561.41,19561.41,19561.41,1300],["2015-06-08",19561.41,19561.41,19561.41,19561.41,400],["2015-06-09",19561.41,19620.33,19561.41,19620.33,2200],["2015-06-10",20032.77,20032.77,20032.77,20032.77,700],["2015-06-11",20032.77,20032.77,20032.77,20032.77,0],["2015-06-12",20621.97,20621.97,20032.77,20032.77,533427],["2015-06-15",19443.57,20091.69,19443.57,20091.69,4000],["2015-06-16",20091.69,20091.69,20091.69,20091.69,0],["2015-06-17",19738.17,19914.93,19148.97,19914.93,4600],["2015-06-18",19914.93,19914.93,19914.93,19914.93,0],["2015-06-19",19914.93,19914.93,19914.93,19914.93,0],["2015-06-22",19914.93,19914.93,19914.93,19914.93,0],["2015-06-23",19914.93,19914.93,19914.93,19914.93,0],["2015-06-24",19914.93,19914.93,19914.93,19914.93,0],["2015-06-25",20563.05,20563.05,20563.05,20563.05,300],["2015-06-26",20563.05,20563.05,20563.05,20563.05,0],["2015-06-29",20563.05,20563.05,20563.05,20563.05,0],["2015-06-30",20563.05,20563.05,20563.05,20563.05,0],["2015-07-01",21152.25,21152.25,21152.25,21152.25,200],["2015-07-02",23253.92,23253.92,22711.55,22711.55,7400],["2015-07-03",22711.55,22711.55,22711.55,22711.55,0],["2015-07-06",22711.55,22711.55,22711.55,22711.55,0],["2015-07-07",22711.55,22711.55,22711.55,22711.55,63],["2015-07-08",22711.55,22711.55,22711.55,22711.55,0],["2015-07-09",22711.55,22711.55,22711.55,22711.55,0],["2015-07-10",22711.55,22711.55,22711.55,22711.55,0],["2015-07-13",22711.55,22711.55,22711.55,22711.55,0],["2015-07-14",20474.29,21694.62,20474.29,21694.62,600],["2015-07-15",21694.62,21694.62,21694.62,21694.62,0],["2015-07-16",21423.43,21423.43,21423.43,21423.43,6800],["2015-07-17",20677.68,21694.62,20677.68,21694.62,6000],["2015-07-20",21694.62,21694.62,21694.62,21694.62,0],["2015-07-21",20677.68,21559.02,20677.68,21559.02,4100],["2015-07-22",21355.64,21694.62,21355.64,21694.62,3800],["2015-07-23",21152.25,21491.23,21152.25,21491.23,1328],["2015-07-24",21016.66,21355.64,21016.66,21355.64,1600],["2015-07-27",21355.64,21355.64,21355.64,21355.64,0],["2015-07-28",21355.64,21355.64,21355.64,21355.64,0],["2015-07-29",20677.68,21355.64,19321.77,21016.66,2700],["2015-07-30",21016.66,21355.64,20338.7,21355.64,3400],["2015-07-31",20677.68,22033.59,20677.68,22033.59,10200],["2015-08-03",22033.59,22033.59,22033.59,22033.59,0],["2015-08-04",22033.59,22033.59,22033.59,22033.59,0],["2015-08-05",20677.68,21355.64,20677.68,21355.64,400],["2015-08-06",21355.64,21355.64,21355.64,21355.64,0],["2015-08-07",19660.75,22372.57,19660.75,22372.57,500],["2015-08-10",21016.66,21355.64,21016.66,21355.64,3900],["2015-08-11",21694.62,22033.59,21694.62,22033.59,1100],["2015-08-12",22033.59,22101.39,21694.62,22101.39,4500],["2015-08-13",21694.62,22372.57,21694.62,22372.57,200],["2015-08-14",22982.73,22982.73,22982.73,22982.73,100],["2015-08-17",23389.51,23389.51,23389.51,23389.51,100],["2015-08-18",21694.62,21694.62,21694.62,21694.62,800],["2015-08-19",22033.59,23728.49,22033.59,23728.49,3200],["2015-08-20",23728.49,23728.49,23728.49,23728.49,0],["2015-08-21",21694.62,22304.78,21559.02,22304.78,1550],["2015-08-24",21355.64,22372.57,21016.66,22372.57,2400],["2015-08-25",23728.49,23728.49,23728.49,23728.49,200],["2015-08-26",22711.55,26101.33,22711.55,26101.33,2800],["2015-08-27",23525.1,27796.23,23525.1,27796.23,1655],["2015-08-28",25016.6,25016.6,25016.6,25016.6,4700],["2015-08-31",25762.36,25762.36,25762.36,25762.36,100],["2015-09-01",25762.36,25762.36,25762.36,25762.36,0],["2015-09-03",25762.36,25762.36,25762.36,25762.36,0],["2015-09-04",25423.38,25762.36,25423.38,25762.36,8000],["2015-09-07",25762.36,25762.36,25762.36,25762.36,100],["2015-09-08",25762.36,25762.36,25762.36,25762.36,0],["2015-09-09",25762.36,25762.36,25762.36,25762.36,0],["2015-09-10",28135.2,28135.2,28135.2,28135.2,200],["2015-09-11",27796.23,27796.23,26779.29,26779.29,6100],["2015-09-14",26779.29,26779.29,26779.29,26779.29,0],["2015-09-15",26779.29,26779.29,26779.29,26779.29,0],["2015-09-16",26779.29,26779.29,26779.29,26779.29,0],["2015-09-17",26779.29,26779.29,26779.29,26779.29,0],["2015-09-18",27796.23,27796.23,27796.23,27796.23,550],["2015-09-21",27796.23,27796.23,27796.23,27796.23,82],["2015-09-22",27796.23,27796.23,27796.23,27796.23,0],["2015-09-23",27796.23,27796.23,27796.23,27796.23,0],["2015-09-24",30508.05,30508.05,25016.6,27457.25,5700],["2015-09-25",24745.42,26372.52,24745.42,26372.52,6100],["2015-09-28",26372.52,26372.52,26372.52,26372.52,87314],["2015-09-29",27118.27,27118.27,26372.52,26440.31,8703],["2015-09-30",25423.38,25897.95,23796.28,23796.28,3200],["2015-10-01",22372.57,25626.76,22372.57,25626.76,2100],["2015-10-02",25626.76,25626.76,25626.76,25626.76,0],["2015-10-05",24406.44,24406.44,24406.44,24406.44,109],["2015-10-06",24406.44,24406.44,24406.44,24406.44,0],["2015-10-07",23728.49,25084.4,23728.49,25084.4,3000],["2015-10-08",25084.4,25084.4,25084.4,25084.4,0],["2015-10-09",25084.4,25084.4,25084.4,25084.4,0],["2015-10-12",25423.38,25423.38,25423.38,25423.38,2800],["2015-10-13",25423.38,25423.38,25423.38,25423.38,0],["2015-10-14",23050.53,27118.27,23050.53,27118.27,900],["2015-10-15",24406.44,24406.44,24406.44,24406.44,2646],["2015-10-16",24406.44,24406.44,24406.44,24406.44,0],["2015-10-19",24406.44,24406.44,24406.44,24406.44,0],["2015-10-20",24406.44,24406.44,24406.44,24406.44,0],["2015-10-21",22033.59,22033.59,22033.59,22033.59,100],["2015-10-22",20406.5,23660.69,20406.5,23660.69,200],["2015-10-23",24948.81,24948.81,24948.81,24948.81,100],["2015-10-26",23389.51,23728.49,23389.51,23728.49,1500],["2015-10-27",22372.57,24067.46,22372.57,23728.49,21364],["2015-10-28",23728.49,23728.49,23728.49,23728.49,0],["2015-10-29",23728.49,23728.49,23728.49,23728.49,0],["2015-10-30",23728.49,23728.49,23728.49,23728.49,0],["2015-11-02",23728.49,23728.49,23728.49,23728.49,0],["2015-11-03",23728.49,23728.49,23728.49,23728.49,0],["2015-11-04",23728.49,23728.49,23728.49,23728.49,0],["2015-11-05",22711.55,22711.55,22711.55,22711.55,100],["2015-11-06",23389.51,23389.51,23389.51,23389.51,1000],["2015-11-09",23728.49,23728.49,23728.49,23728.49,1500],["2015-11-10",23728.49,23728.49,23728.49,23728.49,1800],["2015-11-11",23728.49,23728.49,23728.49,23728.49,0],["2015-11-12",23728.49,25762.36,23728.49,25762.36,5300],["2015-11-13",23186.12,26440.31,23186.12,26440.31,2900],["2015-11-16",26440.31,26440.31,26440.31,26440.31,0],["2015-11-17",24338.65,24338.65,24338.65,24338.65,1400],["2015-11-18",22372.57,23796.28,22372.57,23728.49,17400],["2015-11-19",23796.28,24406.44,23796.28,24406.44,1111],["2015-11-20",23864.08,23864.08,23864.08,23864.08,3000],["2015-11-23",23864.08,23864.08,23864.08,23864.08,0],["2015-11-24",23864.08,24338.65,23864.08,24338.65,2500],["2015-11-25",24406.44,24406.44,23389.51,23728.49,6000],["2015-11-26",23050.53,23050.53,23050.53,23050.53,2000],["2015-11-27",23728.49,23728.49,23728.49,23728.49,200],["2015-11-30",23728.49,23728.49,23728.49,23728.49,0],["2015-12-01",22372.57,23592.89,21694.62,23592.89,3900],["2015-12-02",23592.89,23592.89,23592.89,23592.89,0],["2015-12-03",23592.89,23592.89,23592.89,23592.89,0],["2015-12-04",21694.62,23050.53,21694.62,23050.53,3000],["2015-12-07",23050.53,23050.53,23050.53,23050.53,0],["2015-12-08",23050.53,23050.53,23050.53,23050.53,0],["2015-12-09",22914.94,22914.94,22914.94,22914.94,400],["2015-12-10",23321.71,23321.71,23321.71,23321.71,100],["2015-12-11",23931.87,23931.87,23931.87,23931.87,100],["2015-12-14",23931.87,23931.87,23931.87,23931.87,41],["2015-12-15",23931.87,23931.87,23931.87,23931.87,0],["2015-12-16",23931.87,23931.87,23931.87,23931.87,0],["2015-12-17",23931.87,23931.87,23931.87,23931.87,0],["2015-12-18",23931.87,23931.87,23931.87,23931.87,0],["2015-12-21",23931.87,23931.87,23931.87,23931.87,0],["2015-12-22",23931.87,23931.87,23931.87,23931.87,0],["2015-12-23",23050.53,23864.08,23050.53,23864.08,1200],["2015-12-24",23864.08,23864.08,23864.08,23864.08,0],["2015-12-25",23864.08,23864.08,23864.08,23864.08,0],["2015-12-28",23864.08,23864.08,23864.08,23864.08,0],["2015-12-29",25491.17,25626.76,25491.17,25626.76,700],["2015-12-30",23728.49,23728.49,23728.49,23728.49,200],["2015-12-31",23728.49,23728.49,23728.49,23728.49,0],["2016-01-04",23728.49,23728.49,23728.49,23728.49,0],["2016-01-05",21694.62,24609.83,21423.43,21423.43,1100],["2016-01-06",23050.53,23321.71,22372.57,23321.71,6500],["2016-01-07",23321.71,23321.71,23321.71,23321.71,0],["2016-01-08",23321.71,23321.71,23321.71,23321.71,0],["2016-01-11",23321.71,23321.71,23321.71,23321.71,0],["2016-01-12",23321.71,23321.71,23321.71,23321.71,0],["2016-01-13",22372.57,22372.57,21626.82,22372.57,9000],["2016-01-14",22372.57,22372.57,22372.57,22372.57,0],["2016-01-15",22372.57,22372.57,22372.57,22372.57,0],["2016-01-18",22372.57,22372.57,22372.57,22372.57,0],["2016-01-19",22372.57,22372.57,22372.57,22372.57,0],["2016-01-20",22372.57,22372.57,22372.57,22372.57,0],["2016-01-21",22372.57,22372.57,22372.57,22372.57,0],["2016-01-22",22372.57,22372.57,22372.57,22372.57,0],["2016-01-25",22372.57,22372.57,22372.57,22372.57,0],["2016-01-26",22372.57,22372.57,22372.57,22372.57,0],["2016-01-27",22372.57,22372.57,22372.57,22372.57,0],["2016-01-28",22372.57,22372.57,22372.57,22372.57,0],["2016-01-29",20338.7,22711.55,20338.7,22711.55,23400],["2016-02-01",22033.59,24948.81,22033.59,24948.81,7000],["2016-02-02",24948.81,24948.81,24948.81,24948.81,0],["2016-02-03",24948.81,24948.81,24948.81,24948.81,0],["2016-02-04",24948.81,24948.81,24948.81,24948.81,0],["2016-02-05",25491.17,25491.17,25491.17,25491.17,100],["2016-02-15",25491.17,25491.17,25491.17,25491.17,0],["2016-02-16",25491.17,25491.17,25491.17,25491.17,0],["2016-02-17",25491.17,25491.17,25491.17,25491.17,0],["2016-02-18",25491.17,25491.17,25491.17,25491.17,0],["2016-02-19",25491.17,25491.17,25491.17,25491.17,0],["2016-02-22",25491.17,25491.17,25491.17,25491.17,0],["2016-02-23",25491.17,25491.17,25491.17,25491.17,0],["2016-02-24",25491.17,25491.17,25491.17,25491.17,0],["2016-02-25",25491.17,25491.17,25491.17,25491.17,0],["2016-02-26",25491.17,25491.17,25491.17,25491.17,0],["2016-02-29",25491.17,25491.17,25491.17,25491.17,0],["2016-03-01",25491.17,25491.17,25491.17,25491.17,0],["2016-03-02",25491.17,25491.17,25491.17,25491.17,0],["2016-03-03",25491.17,25491.17,25016.6,25016.6,5675],["2016-03-04",25016.6,25016.6,25016.6,25016.6,0],["2016-03-07",25016.6,25016.6,25016.6,25016.6,0],["2016-03-08",25016.6,25016.6,25016.6,25016.6,0],["2016-03-09",25016.6,25016.6,25016.6,25016.6,0],["2016-03-10",25016.6,25016.6,25016.6,25016.6,0],["2016-03-11",25016.6,25016.6,25016.6,25016.6,0],["2016-03-14",25016.6,25016.6,25016.6,25016.6,0],["2016-03-15",25016.6,25016.6,25016.6,25016.6,0],["2016-03-16",25016.6,25016.6,25016.6,25016.6,0],["2016-03-17",25016.6,25016.6,25016.6,25016.6,0],["2016-03-18",25016.6,25016.6,25016.6,25016.6,0],["2016-03-21",25016.6,25016.6,25016.6,25016.6,0],["2016-03-22",25016.6,25016.6,25016.6,25016.6,0],["2016-03-23",25016.6,25016.6,25016.6,25016.6,0],["2016-03-24",25016.6,25016.6,25016.6,25016.6,0],["2016-03-25",25016.6,25016.6,25016.6,25016.6,0],["2016-03-28",25016.6,25016.6,25016.6,25016.6,0],["2016-03-29",25016.6,25016.6,25016.6,25016.6,0],["2016-03-30",25016.6,25016.6,25016.6,25016.6,0],["2016-03-31",25016.6,25016.6,25016.6,25016.6,0],["2016-04-01",25016.6,25016.6,25016.6,25016.6,0],["2016-04-04",25762.36,25762.36,25762.36,25762.36,100],["2016-04-05",25762.36,25762.36,25762.36,25762.36,0],["2016-04-06",24406.44,25762.36,24406.44,25762.36,21035],["2016-04-07",25762.36,25762.36,25762.36,25762.36,0],["2016-04-08",25762.36,25762.36,25762.36,25762.36,0],["2016-04-11",23186.12,25084.4,23186.12,25084.4,200],["2016-04-12",24067.46,24067.46,23999.67,23999.67,1372],["2016-04-13",24406.44,24406.44,24406.44,24406.44,200],["2016-04-14",24135.26,24135.26,24135.26,24135.26,100],["2016-04-15",24135.26,24135.26,24135.26,24135.26,0],["2016-04-19",23796.28,24135.26,23796.28,24135.26,300],["2016-04-20",24135.26,24135.26,24135.26,24135.26,0],["2016-04-21",24135.26,24135.26,24135.26,24135.26,0],["2016-04-22",24135.26,24135.26,24135.26,24135.26,0],["2016-04-25",24135.26,24135.26,24135.26,24135.26,100],["2016-04-26",24135.26,24135.26,24135.26,24135.26,0],["2016-04-27",24135.26,24135.26,24135.26,24135.26,0],["2016-04-28",24135.26,24135.26,24135.26,24135.26,0],["2016-04-29",24406.44,24406.44,24406.44,24406.44,1415],["2016-05-04",22033.59,22033.59,22033.59,22033.59,100],["2016-05-05",23728.49,23728.49,23728.49,23728.49,2945],["2016-05-06",23525.1,23525.1,23525.1,23525.1,11000],["2016-05-09",23525.1,23728.49,23253.92,23728.49,31300],["2016-05-10",24338.65,24338.65,24338.65,24338.65,100],["2016-05-11",24338.65,24338.65,24338.65,24338.65,424],["2016-05-12",23999.67,23999.67,23999.67,23999.67,4370],["2016-05-13",25626.76,25626.76,25626.76,25626.76,110],["2016-05-16",25626.76,25626.76,25626.76,25626.76,100],["2016-05-17",25626.76,25626.76,25626.76,25626.76,0],["2016-05-18",25626.76,25626.76,25626.76,25626.76,0],["2016-05-19",25626.76,25626.76,25626.76,25626.76,0],["2016-05-20",25626.76,25626.76,25626.76,25626.76,0],["2016-05-23",25626.76,25626.76,25626.76,25626.76,0],["2016-05-24",25626.76,25626.76,25626.76,25626.76,0],["2016-05-25",25626.76,25626.76,25626.76,25626.76,41],["2016-05-26",25626.76,25626.76,25626.76,25626.76,0],["2016-05-27",25626.76,25626.76,25626.76,25626.76,0],["2016-05-30",25626.76,25626.76,25626.76,25626.76,0],["2016-05-31",25626.76,25626.76,25626.76,25626.76,0],["2016-06-01",25626.76,25626.76,25626.76,25626.76,0],["2016-06-02",23118.32,23118.32,23118.32,23118.32,100],["2016-06-03",21016.66,24338.65,20813.27,24338.65,49200],["2016-06-06",23728.49,25084.4,21965.8,25084.4,5800],["2016-06-07",25084.4,25084.4,25084.4,25084.4,0],["2016-06-08",25084.4,25084.4,25084.4,25084.4,0],["2016-06-09",23050.53,24135.26,23050.53,24135.26,97501],["2016-06-10",24406.44,25558.97,24406.44,25558.97,3000],["2016-06-13",25558.97,25558.97,25558.97,25558.97,20],["2016-06-14",24067.46,25423.38,24067.46,25423.38,3000],["2016-06-15",25423.38,25423.38,25423.38,25423.38,0],["2016-06-16",25423.38,25423.38,25423.38,25423.38,0],["2016-06-17",25694.56,25694.56,25423.38,25423.38,700],["2016-06-20",23728.49,25152.19,23728.49,25152.19,13295],["2016-06-21",25152.19,25152.19,25152.19,25152.19,100],["2016-06-22",25084.4,25219.99,23728.49,25219.99,16400],["2016-06-23",25016.6,25219.99,25016.6,25152.19,3600],["2016-06-24",25152.19,25152.19,25152.19,25152.19,0],["2016-06-27",23050.53,25016.6,23050.53,25016.6,3200],["2016-06-28",22711.55,25084.4,22711.55,24948.81,4300],["2016-06-29",24948.81,24948.81,24948.81,24948.81,0],["2016-06-30",22914.94,24881.01,22643.75,24881.01,3078],["2016-07-01",24881.01,24881.01,24881.01,24881.01,0],["2016-07-04",24406.44,24406.44,23728.49,23728.49,6000],["2016-07-05",22372.57,23728.49,22372.57,23728.49,4503],["2016-07-06",23728.49,23728.49,23728.49,23728.49,0],["2016-07-07",23728.49,23728.49,23728.49,23728.49,230],["2016-07-08",23728.49,23728.49,23728.49,23728.49,0],["2016-07-11",22372.57,23050.53,22372.57,23050.53,7100],["2016-07-12",23660.69,23660.69,23660.69,23660.69,100],["2016-07-13",23999.67,24067.46,23999.67,24067.46,377],["2016-07-14",26298.54,26298.54,26298.54,26298.54,200],["2016-07-15",26298.54,26298.54,26298.54,26298.54,78],["2016-07-18",27097.88,27097.88,27097.88,27097.88,100],["2016-07-19",24460.04,27417.62,24460.04,27417.62,3453],["2016-07-20",26378.47,27497.56,26378.47,27497.56,1600],["2016-07-21",27497.56,27497.56,27497.56,27497.56,30],["2016-07-22",27497.56,27497.56,27497.56,27497.56,0],["2016-07-25",27577.49,27577.49,27577.49,27577.49,300],["2016-07-26",27177.82,27497.56,27177.82,27497.56,5100],["2016-07-27",27497.56,27497.56,27497.56,27497.56,0],["2016-07-28",24939.65,25019.58,24939.65,25019.58,381],["2016-07-29",27097.88,27097.88,27097.88,27097.88,100],["2016-08-01",27337.69,27337.69,27337.69,27337.69,200],["2016-08-02",27337.69,27337.69,27337.69,27337.69,200],["2016-08-03",27257.75,27257.75,27257.75,27257.75,200],["2016-08-04",27577.49,27577.49,27577.49,27577.49,300],["2016-08-05",27577.49,27577.49,27577.49,27577.49,300],["2016-08-08",27577.49,27577.49,27497.56,27497.56,900],["2016-08-09",24779.78,24779.78,24779.78,24779.78,800],["2016-08-10",27017.95,27017.95,27017.95,27017.95,300],["2016-08-11",27177.82,27177.82,27177.82,27177.82,500],["2016-08-12",26378.47,26378.47,25099.52,25099.52,8100],["2016-08-15",25579.12,27257.75,25579.12,27257.75,5100],["2016-08-16",25978.8,27177.82,25978.8,27177.82,7100],["2016-08-17",27177.82,27177.82,27177.82,27177.82,200],["2016-08-18",27177.82,27177.82,27177.82,27177.82,0],["2016-08-19",27097.88,27097.88,27097.88,27097.88,382],["2016-08-22",27097.88,27097.88,27097.88,27097.88,3],["2016-08-23",26378.47,27177.82,26378.47,27177.82,7050],["2016-08-24",27177.82,27177.82,27177.82,27177.82,0],["2016-08-25",28376.84,28376.84,28376.84,28376.84,100],["2016-08-26",28776.51,28776.51,27977.17,28376.84,4900],["2016-08-29",28376.84,28376.84,28137.04,28137.04,6600],["2016-08-30",27977.17,28376.84,27977.17,28376.84,1000],["2016-08-31",27977.17,28376.84,27977.17,28376.84,2000],["2016-09-01",28376.84,28376.84,28376.84,28376.84,0],["2016-09-05",27977.17,28376.84,27977.17,28376.84,5100],["2016-09-06",27977.17,28376.84,27817.3,28376.84,1200],["2016-09-07",28376.84,28376.84,28376.84,28376.84,0],["2016-09-08",28376.84,28376.84,27977.17,28376.84,2200],["2016-09-09",28376.84,28376.84,28376.84,28376.84,0],["2016-09-12",28376.84,28376.84,28376.84,28376.84,0],["2016-09-13",28376.84,28376.84,28376.84,28376.84,0],["2016-09-14",28376.84,28376.84,28376.84,28376.84,3300],["2016-09-15",27977.17,28376.84,27977.17,28376.84,7400],["2016-09-16",28376.84,28376.84,28376.84,28376.84,1600],["2016-09-19",27977.17,28456.78,27977.17,28456.78,5300],["2016-09-20",27177.82,27977.17,27177.82,27977.17,3389],["2016-09-21",27977.17,27977.17,27977.17,27977.17,10],["2016-09-22",27177.82,27177.82,27177.82,27177.82,5071],["2016-09-23",27577.49,27577.49,27577.49,27577.49,800],["2016-09-26",28776.51,28776.51,27577.49,28776.51,3400],["2016-09-27",27257.75,28776.51,27257.75,28776.51,2700],["2016-09-28",28376.84,28376.84,28376.84,28376.84,1500],["2016-09-29",28376.84,28376.84,28376.84,28376.84,0],["2016-09-30",28376.84,28376.84,28376.84,28376.84,0],["2016-10-03",27977.17,28376.84,27977.17,28376.84,5600],["2016-10-04",27977.17,28376.84,27977.17,28376.84,2400],["2016-10-05",28376.84,28376.84,28376.84,28376.84,0],["2016-10-06",28376.84,28376.84,28376.84,28376.84,0],["2016-10-07",27897.23,28376.84,27897.23,28376.84,4000],["2016-10-10",28776.51,28776.51,28776.51,28776.51,3003],["2016-10-11",28776.51,28776.51,28776.51,28776.51,0],["2016-10-12",27817.3,28776.51,27817.3,28776.51,3544],["2016-10-13",28776.51,28776.51,28776.51,28776.51,3100],["2016-10-14",28776.51,28776.51,28776.51,28776.51,0],["2016-10-17",26458.41,28696.58,26458.41,28696.58,2900],["2016-10-18",28696.58,28696.58,28696.58,28696.58,0],["2016-10-19",28696.58,28696.58,28696.58,28696.58,54],["2016-10-20",27977.17,28376.84,27977.17,28376.84,4700],["2016-10-21",27977.17,28376.84,27977.17,28376.84,2000],["2016-10-24",28776.51,28776.51,28776.51,28776.51,300],["2016-10-25",28776.51,28776.51,28376.84,28776.51,3700],["2016-10-26",28776.51,28776.51,28776.51,28776.51,0],["2016-10-27",28776.51,28776.51,28776.51,28776.51,0],["2016-10-28",28776.51,28776.51,28776.51,28776.51,0],["2016-10-31",27977.17,28776.51,27977.17,28776.51,4300],["2016-11-01",28776.51,28776.51,28776.51,28776.51,0],["2016-11-02",27977.17,28776.51,27977.17,28776.51,3929],["2016-11-03",28776.51,28776.51,28776.51,28776.51,111983],["2016-11-04",27977.17,28776.51,25978.8,28776.51,4700],["2016-11-07",28776.51,28776.51,28776.51,28776.51,0],["2016-11-08",25898.86,27977.17,25898.86,27977.17,6340],["2016-11-09",25579.12,27897.23,25579.12,27897.23,9171],["2016-11-10",27897.23,27897.23,27897.23,27897.23,0],["2016-11-11",27577.49,27577.49,27577.49,27577.49,129],["2016-11-14",25579.12,27577.49,25579.12,27577.49,8400],["2016-11-15",27497.56,27577.49,27497.56,27577.49,500],["2016-11-16",27577.49,27577.49,27577.49,27577.49,0],["2016-11-17",26778.15,27177.82,26378.47,27017.95,6500],["2016-11-18",26378.47,27177.82,26378.47,27177.82,90900],["2016-11-21",26378.47,26378.47,25579.12,25978.8,11800],["2016-11-22",26378.47,27497.56,26378.47,27497.56,1310],["2016-11-23",27497.56,27497.56,27497.56,27497.56,0],["2016-11-24",25978.8,27497.56,25978.8,27417.62,2400],["2016-11-25",26778.15,26778.15,26778.15,26778.15,3400],["2016-11-28",26778.15,26778.15,26778.15,26778.15,0],["2016-11-29",26778.15,26778.15,26778.15,26778.15,0],["2016-11-30",26778.15,26778.15,26778.15,26778.15,300],["2016-12-01",25978.8,26778.15,25978.8,26778.15,300],["2016-12-02",26778.15,26778.15,26778.15,26778.15,300],["2016-12-05",26778.15,26778.15,26778.15,26778.15,0],["2016-12-06",26778.15,26778.15,26778.15,26778.15,0],["2016-12-07",26378.47,26378.47,26378.47,26378.47,2900],["2016-12-08",26378.47,26378.47,26378.47,26378.47,300],["2016-12-09",26378.47,26378.47,26378.47,26378.47,0],["2016-12-12",26378.47,27657.43,26378.47,27657.43,900],["2016-12-13",27657.43,27657.43,27657.43,27657.43,0],["2016-12-14",27657.43,27657.43,27657.43,27657.43,0],["2016-12-15",27657.43,27657.43,27657.43,27657.43,0],["2016-12-16",27657.43,27657.43,27657.43,27657.43,0],["2016-12-19",27657.43,27657.43,27657.43,27657.43,0],["2016-12-20",27657.43,27657.43,27657.43,27657.43,14],["2016-12-21",27177.82,27417.62,27177.82,27417.62,1500],["2016-12-22",27417.62,27417.62,27417.62,27417.62,0],["2016-12-23",26378.47,26378.47,26378.47,26378.47,260],["2016-12-26",23980.43,26538.34,23980.43,26538.34,1100],["2016-12-27",27977.17,27977.17,27977.17,27977.17,100],["2016-12-28",27977.17,27977.17,27977.17,27977.17,74],["2016-12-29",27577.49,27577.49,27577.49,27577.49,100],["2016-12-30",27577.49,27577.49,27577.49,27577.49,0],["2017-01-03",27577.49,27577.49,27577.49,27577.49,14],["2017-01-04",27577.49,27577.49,27577.49,27577.49,0],["2017-01-05",25099.52,25099.52,25099.52,25099.52,100],["2017-01-06",25099.52,25099.52,25099.52,25099.52,0],["2017-01-09",25099.52,25099.52,25099.52,25099.52,0],["2017-01-10",25099.52,25099.52,25099.52,25099.52,0],["2017-01-11",25099.52,25099.52,25099.52,25099.52,8],["2017-01-12",25099.52,25099.52,25099.52,25099.52,0],["2017-01-13",25099.52,25099.52,25099.52,25099.52,0],["2017-01-16",25099.52,25099.52,25099.52,25099.52,0],["2017-01-17",23181.08,23980.43,23181.08,23980.43,1600],["2017-01-18",23980.43,23980.43,23980.43,23980.43,0],["2017-01-19",23181.08,23181.08,21662.32,23101.15,3500],["2017-01-20",23101.15,23101.15,23101.15,23101.15,0],["2017-01-23",23101.15,23101.15,23101.15,23101.15,0],["2017-01-24",25099.52,25099.52,25099.52,25099.52,500],["2017-01-25",26058.73,26058.73,26058.73,26058.73,200],["2017-02-02",27977.17,27977.17,27977.17,27977.17,200],["2017-02-03",27977.17,27977.17,27977.17,27977.17,50000],["2017-02-06",27977.17,27977.17,27977.17,27977.17,0],["2017-02-07",27977.17,27977.17,27977.17,27977.17,0],["2017-02-08",27977.17,27977.17,27977.17,27977.17,0],["2017-02-09",27977.17,27977.17,27977.17,27977.17,0],["2017-02-10",27977.17,27977.17,27977.17,27977.17,0],["2017-02-13",28057.1,28137.04,28057.1,28137.04,2900],["2017-02-14",28137.04,28137.04,28137.04,28137.04,0],["2017-02-15",28137.04,28137.04,28137.04,28137.04,28],["2017-02-16",28137.04,28137.04,28137.04,28137.04,0],["2017-02-17",28137.04,28137.04,28137.04,28137.04,0],["2017-02-20",28137.04,28137.04,28137.04,28137.04,0],["2017-02-21",28137.04,28137.04,28137.04,28137.04,0],["2017-02-22",28137.04,28137.04,28137.04,28137.04,17],["2017-02-23",25579.12,25579.12,25579.12,25579.12,16300],["2017-02-24",25579.12,25579.12,25579.12,25579.12,0],["2017-02-27",25579.12,25579.12,25579.12,25579.12,0],["2017-02-28",24140.3,24140.3,24140.3,24140.3,100],["2017-03-01",21982.06,21982.06,21982.06,21982.06,1000],["2017-03-02",21982.06,21982.06,21982.06,21982.06,0],["2017-03-03",20063.63,23101.15,20063.63,23101.15,200],["2017-03-06",23101.15,23101.15,23101.15,23101.15,0],["2017-03-07",21182.71,22541.6,21182.71,22541.6,6150],["2017-03-08",20303.43,22381.73,20303.43,22381.73,8900],["2017-03-09",22381.73,22381.73,22381.73,22381.73,0],["2017-03-10",22381.73,22381.73,21182.71,22221.86,4300],["2017-03-13",20223.49,22221.86,20223.49,22221.86,300],["2017-03-14",22221.86,22701.47,22221.86,22701.47,200],["2017-03-15",22701.47,22701.47,22701.47,22701.47,0],["2017-03-16",20623.17,20623.17,20623.17,20623.17,100],["2017-03-17",21582.39,21582.39,21582.39,21582.39,100],["2017-03-20",21742.26,22301.8,21742.26,22301.8,900],["2017-03-21",20862.97,24140.3,20862.97,24140.3,1400],["2017-03-22",25499.19,25499.19,25499.19,25499.19,300],["2017-03-23",25499.19,25499.19,25499.19,25499.19,0],["2017-03-24",25419.25,27417.62,24779.78,27417.62,19236],["2017-03-27",27417.62,27417.62,27417.62,27417.62,75],["2017-03-28",27417.62,27417.62,27417.62,27417.62,0],["2017-03-29",27417.62,27417.62,27417.62,27417.62,0],["2017-03-30",27417.62,27417.62,27417.62,27417.62,0],["2017-03-31",27417.62,27417.62,27417.62,27417.62,0],["2017-04-03",27417.62,27417.62,27417.62,27417.62,0],["2017-04-04",27417.62,27417.62,27417.62,27417.62,0],["2017-04-05",27417.62,27417.62,27417.62,27417.62,0],["2017-04-07",27417.62,27417.62,27417.62,27417.62,0],["2017-04-10",27417.62,27417.62,27417.62,27417.62,255],["2017-04-11",27417.62,27417.62,27417.62,27417.62,0],["2017-04-12",24779.78,29975.54,24779.78,24779.78,2723],["2017-04-13",22381.73,27017.95,22381.73,27017.95,13700],["2017-04-14",27817.3,27817.3,27497.56,27497.56,800],["2017-04-17",29096.25,29096.25,29096.25,29096.25,400],["2017-04-18",29096.25,29096.25,29096.25,29096.25,0],["2017-04-19",29096.25,29096.25,29096.25,29096.25,0],["2017-04-20",29096.25,29096.25,29096.25,29096.25,200],["2017-04-21",30854.82,30854.82,30854.82,30854.82,100],["2017-04-24",30854.82,30854.82,30854.82,30854.82,0],["2017-04-25",30854.82,30854.82,30854.82,30854.82,0],["2017-04-26",30854.82,30854.82,30854.82,30854.82,0],["2017-04-27",30854.82,30854.82,30854.82,30854.82,0],["2017-04-28",30854.82,30854.82,30854.82,30854.82,0],["2017-05-03",30854.82,30854.82,30854.82,30854.82,0],["2017-05-04",30854.82,30854.82,30854.82,30854.82,0],["2017-05-05",30854.82,30854.82,30854.82,30854.82,0],["2017-05-08",30854.82,30854.82,30854.82,30854.82,0],["2017-05-09",30854.82,30854.82,30854.82,30854.82,0],["2017-05-10",30854.82,30854.82,30854.82,30854.82,0],["2017-05-11",30854.82,30854.82,30854.82,30854.82,0],["2017-05-12",30854.82,30854.82,30854.82,30854.82,0],["2017-05-15",28057.1,28776.51,28057.1,28776.51,3300],["2017-05-16",28776.51,28776.51,28776.51,28776.51,0],["2017-05-17",28776.51,28776.51,28776.51,28776.51,0],["2017-05-18",28776.51,28776.51,28776.51,28776.51,0],["2017-05-19",28776.51,28776.51,28776.51,28776.51,0],["2017-05-22",28776.51,28776.51,28776.51,28776.51,0],["2017-05-23",28776.51,28776.51,28776.51,28776.51,50],["2017-05-24",28776.51,28776.51,28776.51,28776.51,0],["2017-05-25",28776.51,28776.51,28776.51,28776.51,0],["2017-05-26",28776.51,28776.51,28776.51,28776.51,0],["2017-05-29",28776.51,28776.51,28776.51,28776.51,100],["2017-05-30",28776.51,28776.51,28776.51,28776.51,0],["2017-05-31",28776.51,28776.51,28776.51,28776.51,0],["2017-06-01",28776.51,28776.51,28776.51,28776.51,0],["2017-06-02",28776.51,28776.51,28776.51,28776.51,60],["2017-06-05",28776.51,28776.51,28776.51,28776.51,0],["2017-06-06",25898.86,28456.78,25898.86,28456.78,8800],["2017-06-07",28456.78,28456.78,28456.78,28456.78,0],["2017-06-08",25659.06,31014.69,25659.06,31014.69,3000],["2017-06-09",31014.69,31014.69,31014.69,31014.69,0],["2017-06-12",31014.69,31014.69,31014.69,31014.69,0],["2017-06-13",31014.69,31014.69,31014.69,31014.69,0],["2017-06-14",31014.69,31014.69,31014.69,31014.69,0],["2017-06-15",31014.69,31014.69,31014.69,31014.69,0],["2017-06-16",31014.69,31014.69,31014.69,31014.69,0],["2017-06-19",31014.69,31014.69,31014.69,31014.69,0],["2017-06-20",31014.69,31014.69,31014.69,31014.69,0],["2017-06-21",31014.69,31014.69,31014.69,31014.69,0],["2017-06-22",31014.69,31014.69,31014.69,31014.69,0],["2017-06-23",31014.69,31014.69,31014.69,31014.69,0],["2017-06-26",31014.69,31014.69,31014.69,31014.69,0],["2017-06-27",31014.69,31014.69,31014.69,31014.69,0],["2017-06-28",31014.69,31014.69,31014.69,31014.69,0],["2017-06-29",31014.69,31014.69,31014.69,31014.69,40],["2017-06-30",31014.69,31014.69,31014.69,31014.69,0],["2017-07-03",31014.69,31014.69,31014.69,31014.69,0],["2017-07-04",31014.69,31014.69,31014.69,31014.69,0],["2017-07-05",31014.69,31014.69,31014.69,31014.69,0],["2017-07-06",31014.69,31014.69,31014.69,31014.69,0],["2017-07-07",31014.69,31014.69,31014.69,31014.69,0],["2017-07-10",31014.69,31014.69,31014.69,31014.69,0],["2017-07-11",31014.69,31014.69,31014.69,31014.69,0],["2017-07-12",31014.69,31014.69,31014.69,31014.69,0],["2017-07-13",31014.69,31014.69,31014.69,31014.69,0],["2017-07-14",31014.69,31014.69,31014.69,31014.69,0],["2017-07-17",31014.69,31014.69,31014.69,31014.69,0],["2017-07-18",31014.69,31014.69,31014.69,31014.69,0],["2017-07-19",31014.69,31014.69,31014.69,31014.69,0],["2017-07-20",31014.69,31014.69,31014.69,31014.69,0],["2017-07-21",31014.69,31014.69,31014.69,31014.69,0],["2017-07-24",31014.69,31014.69,31014.69,31014.69,0],["2017-07-25",31014.69,31014.69,31014.69,31014.69,0],["2017-07-26",31014.69,31014.69,31014.69,31014.69,0],["2017-07-27",31014.69,31014.69,31014.69,31014.69,0],["2017-07-28",31014.69,31014.69,31014.69,31014.69,0],["2017-07-31",31014.69,31014.69,31014.69,31014.69,0],["2017-08-01",31014.69,31014.69,31014.69,31014.69,0],["2017-08-02",27977.17,27977.17,27977.17,27977.17,100],["2017-08-03",27817.3,27817.3,27817.3,27817.3,600],["2017-08-04",27977.17,27977.17,27977.17,27977.17,100],["2017-08-07",25259.38,25259.38,25259.38,25259.38,100],["2017-08-08",23500.82,27737.36,23500.82,27737.36,8000],["2017-08-09",25099.52,26378.47,25099.52,26378.47,200],["2017-08-10",26378.47,26378.47,26378.47,26378.47,0],["2017-08-11",26298.54,27897.23,26298.54,27897.23,300],["2017-08-14",25259.38,27817.3,25259.38,27817.3,700],["2017-08-15",27657.43,27657.43,27657.43,27657.43,200],["2017-08-16",28137.04,28137.04,28137.04,28137.04,4000],["2017-08-17",25339.32,26378.47,25339.32,26378.47,400],["2017-08-18",26378.47,26378.47,26378.47,26378.47,0],["2017-08-21",27897.23,27897.23,27897.23,27897.23,200],["2017-08-22",27897.23,27897.23,27897.23,27897.23,0],["2017-08-23",27897.23,27897.23,27897.23,27897.23,0],["2017-08-24",27897.23,27897.23,27897.23,27897.23,0],["2017-08-25",27897.23,27897.23,27897.23,27897.23,0],["2017-08-28",27897.23,27897.23,27897.23,27897.23,0],["2017-08-29",27897.23,27897.23,27897.23,27897.23,0],["2017-08-30",27897.23,27897.23,27897.23,27897.23,0],["2017-08-31",27897.23,27897.23,27897.23,27897.23,0],["2017-09-01",27897.23,27897.23,27897.23,27897.23,0],["2017-09-05",27897.23,27897.23,27897.23,27897.23,0],["2017-09-06",27897.23,27897.23,27897.23,27897.23,0],["2017-09-07",27897.23,27897.23,27897.23,27897.23,0],["2017-09-08",25259.38,26538.34,25259.38,26538.34,16441],["2017-09-11",26538.34,27897.23,26538.34,27897.23,900],["2017-09-12",25579.12,27977.17,25579.12,27977.17,1000],["2017-09-13",27897.23,27897.23,27897.23,27897.23,100],["2017-09-14",27897.23,27897.23,27897.23,27897.23,0],["2017-09-15",27897.23,27897.23,27897.23,27897.23,0],["2017-09-18",26778.15,27177.82,26778.15,27017.95,2700],["2017-09-19",27017.95,27017.95,27017.95,27017.95,0],["2017-09-20",26778.15,27497.56,26778.15,27497.56,1000],["2017-09-21",27177.82,27577.49,27177.82,27577.49,1200],["2017-09-22",28296.91,28296.91,28296.91,28296.91,100],["2017-09-25",27177.82,27177.82,27177.82,27177.82,840],["2017-09-26",27177.82,28376.84,27177.82,28376.84,4400],["2017-09-27",27177.82,27977.17,25978.8,27977.17,9137],["2017-09-28",25590.88,28224.02,25590.88,28224.02,2130],["2017-09-29",25426.31,25426.31,25426.31,25426.31,2000],["2017-10-02",25426.31,27483.45,25426.31,27483.45,2900],["2017-10-03",27812.6,27812.6,27812.6,27812.6,200],["2017-10-04",27812.6,27812.6,27154.31,27730.31,2400],["2017-10-05",27730.31,27730.31,27730.31,27730.31,0],["2017-10-06",27730.31,27730.31,27730.31,27730.31,0],["2017-10-09",27730.31,27730.31,27730.31,27730.31,0],["2017-10-10",25097.16,25920.02,25097.16,25920.02,1600],["2017-10-11",25920.02,25920.02,25920.02,25920.02,0],["2017-10-12",25920.02,25920.02,25920.02,25920.02,0],["2017-10-13",25920.02,25920.02,25920.02,25920.02,0],["2017-10-16",25508.59,26249.17,25508.59,26249.17,4900],["2017-10-17",25920.02,27812.6,25920.02,27812.6,10000],["2017-10-18",25920.02,26331.45,25920.02,26331.45,8000],["2017-10-19",25508.59,25508.59,25508.59,25508.59,16800],["2017-10-20",24685.74,25508.59,24685.74,25508.59,10700],["2017-10-23",25508.59,25508.59,25508.59,25508.59,0],["2017-10-24",23040.02,27072.02,23040.02,27072.02,400],["2017-10-25",27072.02,27072.02,27072.02,27072.02,0],["2017-10-26",27072.02,27072.02,27072.02,27072.02,0],["2017-10-27",25920.02,25920.02,25920.02,25920.02,22800],["2017-10-30",23369.16,23369.16,23369.16,23369.16,200],["2017-10-31",21394.3,23780.59,21065.16,23698.31,500],["2017-11-01",24685.74,24685.74,24685.74,24685.74,60000],["2017-11-02",24521.16,24521.16,24521.16,24521.16,200],["2017-11-03",24521.16,24521.16,24521.16,24521.16,0],["2017-11-06",24521.16,24521.16,24521.16,24521.16,0],["2017-11-07",26084.59,26084.59,26084.59,26084.59,200],["2017-11-08",26084.59,26084.59,26084.59,26084.59,0],["2017-11-09",26084.59,26084.59,26084.59,26084.59,0],["2017-11-10",26084.59,26084.59,26084.59,26084.59,0],["2017-11-13",23533.73,25344.02,23533.73,25344.02,200],["2017-11-14",25344.02,25344.02,25344.02,25344.02,0],["2017-11-15",25344.02,25344.02,25344.02,25344.02,0],["2017-11-16",25344.02,25344.02,25344.02,25344.02,0],["2017-11-17",25508.59,25508.59,24685.74,24685.74,83000],["2017-11-20",24685.74,24685.74,23862.88,23862.88,17310],["2017-11-21",23862.88,23862.88,23862.88,23862.88,0],["2017-11-22",23862.88,23862.88,23862.88,23862.88,0],["2017-11-23",23862.88,23862.88,23862.88,23862.88,0],["2017-11-24",23862.88,23862.88,23862.88,23862.88,10],["2017-11-27",23862.88,23862.88,23862.88,23862.88,10],["2017-11-28",23862.88,23862.88,23862.88,23862.88,0],["2017-11-29",23862.88,23862.88,23862.88,23862.88,0],["2017-11-30",23862.88,23862.88,23862.88,23862.88,0],["2017-12-01",23862.88,23862.88,23862.88,23862.88,0],["2017-12-04",23862.88,23862.88,23862.88,23862.88,0],["2017-12-05",23862.88,23862.88,23862.88,23862.88,0],["2017-12-06",23862.88,23862.88,23862.88,23862.88,0],["2017-12-07",23862.88,23862.88,23862.88,23862.88,0],["2017-12-08",23862.88,23862.88,23862.88,23862.88,0],["2017-12-11",23862.88,23862.88,23862.88,23862.88,0],["2017-12-12",23862.88,23862.88,23862.88,23862.88,0],["2017-12-13",23862.88,23862.88,23862.88,23862.88,0],["2017-12-14",23862.88,23862.88,23862.88,23862.88,0],["2017-12-15",23862.88,23862.88,23862.88,23862.88,0],["2017-12-18",23862.88,23862.88,23862.88,23862.88,0],["2017-12-19",23862.88,23862.88,23862.88,23862.88,0],["2017-12-20",23862.88,23862.88,23862.88,23862.88,0],["2017-12-21",23862.88,23862.88,23862.88,23862.88,0],["2017-12-22",23862.88,23862.88,23862.88,23862.88,0],["2017-12-25",23862.88,23862.88,23862.88,23862.88,0],["2017-12-26",23862.88,23862.88,23862.88,23862.88,0],["2017-12-27",23862.88,23862.88,23862.88,23862.88,0],["2017-12-28",23862.88,23862.88,23862.88,23862.88,0],["2017-12-29",23862.88,23862.88,23862.88,23862.88,0],["2018-01-02",23862.88,23862.88,23862.88,23862.88,0],["2018-01-03",26166.88,26166.88,26166.88,26166.88,100],["2018-01-04",26166.88,26166.88,26166.88,26166.88,0],["2018-01-05",28306.31,28306.31,28306.31,28306.31,400],["2018-01-08",25508.59,25508.59,25508.59,25508.59,100],["2018-01-09",23122.31,23122.31,23040.02,23040.02,241],["2018-01-10",23040.02,23040.02,23040.02,23040.02,0],["2018-01-11",23040.02,23040.02,23040.02,23040.02,0],["2018-01-12",23040.02,23040.02,23040.02,23040.02,0],["2018-01-15",23040.02,23040.02,23040.02,23040.02,0],["2018-01-16",23040.02,23040.02,23040.02,23040.02,0],["2018-01-17",23040.02,23040.02,23040.02,23040.02,0],["2018-01-18",23040.02,23040.02,23040.02,23040.02,0],["2018-01-19",23040.02,23040.02,23040.02,23040.02,0],["2018-01-22",21394.3,21394.3,21394.3,21394.3,600],["2018-01-23",19337.16,22052.59,19337.16,22052.59,1700],["2018-01-24",22052.59,22052.59,22052.59,22052.59,100],["2018-01-25",22052.59,22052.59,22052.59,22052.59,0],["2018-01-26",22052.59,22052.59,22052.59,22052.59,0],["2018-01-29",22052.59,22052.59,22052.59,22052.59,300],["2018-01-30",23780.59,23780.59,23780.59,23780.59,100],["2018-01-31",25261.74,25261.74,25261.74,25261.74,100],["2018-02-01",25261.74,25261.74,25261.74,25261.74,0],["2018-02-02",25261.74,25261.74,25261.74,25261.74,0],["2018-02-05",25097.16,25097.16,25097.16,25097.16,100],["2018-02-06",25097.16,25097.16,25097.16,25097.16,0],["2018-02-07",25097.16,25097.16,25097.16,25097.16,0],["2018-02-08",25097.16,25097.16,25097.16,25097.16,0],["2018-02-09",25097.16,25097.16,25097.16,25097.16,0],["2018-02-12",25097.16,25097.16,25097.16,25097.16,0],["2018-02-13",25097.16,25097.16,25097.16,25097.16,0],["2018-02-21",25097.16,25097.16,25097.16,25097.16,0],["2018-02-22",22628.59,22628.59,22628.59,22628.59,5500],["2018-02-23",22628.59,24850.31,22628.59,24685.74,19139],["2018-02-26",22710.88,22710.88,22710.88,22710.88,100],["2018-02-27",22710.88,22710.88,22710.88,22710.88,0],["2018-02-28",22710.88,22710.88,22710.88,22710.88,0],["2018-03-01",22710.88,22710.88,22710.88,22710.88,1000],["2018-03-02",22710.88,22710.88,22710.88,22710.88,0],["2018-03-05",20653.73,20653.73,20653.73,20653.73,100],["2018-03-06",22710.88,22710.88,22710.88,22710.88,200],["2018-03-07",22710.88,22710.88,22710.88,22710.88,0],["2018-03-08",22710.88,22710.88,22710.88,22710.88,0],["2018-03-09",22710.88,22710.88,22710.88,22710.88,0],["2018-03-12",22710.88,22710.88,22710.88,22710.88,0],["2018-03-13",22710.88,22710.88,22710.88,22710.88,69],["2018-03-14",22710.88,22710.88,22710.88,22710.88,0],["2018-03-15",22710.88,22710.88,22710.88,22710.88,0],["2018-03-16",22710.88,22710.88,22710.88,22710.88,0],["2018-03-19",22710.88,22710.88,22710.88,22710.88,0],["2018-03-20",22710.88,22710.88,22710.88,22710.88,0],["2018-03-21",22710.88,22710.88,22710.88,22710.88,0],["2018-03-22",22710.88,22710.88,22710.88,22710.88,0],["2018-03-23",22710.88,22710.88,22710.88,22710.88,0],["2018-03-26",22710.88,22710.88,22710.88,22710.88,0],["2018-03-27",22710.88,22710.88,22710.88,22710.88,0],["2018-03-28",22710.88,22710.88,22710.88,22710.88,0],["2018-03-29",22710.88,22710.88,22710.88,22710.88,0],["2018-03-30",22710.88,22710.88,22710.88,22710.88,0],["2018-04-02",22710.88,22710.88,22710.88,22710.88,0],["2018-04-03",22710.88,22710.88,22710.88,22710.88,0],["2018-04-04",22710.88,22710.88,22710.88,22710.88,0],["2018-04-05",22710.88,22710.88,22710.88,22710.88,0],["2018-04-06",22710.88,22710.88,22710.88,22710.88,0],["2018-04-09",22710.88,22710.88,22710.88,22710.88,0],["2018-04-10",22710.88,22710.88,22710.88,22710.88,0],["2018-04-11",22710.88,22710.88,22710.88,22710.88,0],["2018-04-12",22710.88,22710.88,22710.88,22710.88,0],["2018-04-13",22710.88,22710.88,22710.88,22710.88,0],["2018-04-16",22710.88,22710.88,22710.88,22710.88,0],["2018-04-17",22710.88,22710.88,22710.88,22710.88,0],["2018-04-18",22710.88,22710.88,22710.88,22710.88,0],["2018-04-19",21394.3,21394.3,21394.3,21394.3,100],["2018-04-20",21394.3,21394.3,21394.3,21394.3,0],["2018-04-23",21394.3,21394.3,21394.3,21394.3,0],["2018-04-24",21394.3,21394.3,21394.3,21394.3,0],["2018-04-26",21394.3,21394.3,21394.3,21394.3,0],["2018-04-27",21394.3,21394.3,21394.3,21394.3,0],["2018-05-02",21394.3,21394.3,21394.3,21394.3,0],["2018-05-03",21394.3,21394.3,21394.3,21394.3,0],["2018-05-04",21394.3,21394.3,21394.3,21394.3,0],["2018-05-07",19337.16,23040.02,19337.16,23040.02,900],["2018-05-08",23040.02,23040.02,23040.02,23040.02,500],["2018-05-09",23040.02,23698.31,23040.02,23698.31,19500],["2018-05-10",23698.31,23698.31,23698.31,23698.31,0],["2018-05-11",22875.45,23040.02,22875.45,23040.02,3400],["2018-05-14",23040.02,23040.02,23040.02,23040.02,0],["2018-05-15",20818.3,20818.3,20818.3,20818.3,100],["2018-05-16",20818.3,20818.3,20818.3,20818.3,0],["2018-05-17",20818.3,20818.3,20818.3,20818.3,0],["2018-05-18",20818.3,20818.3,20818.3,20818.3,0],["2018-05-21",20818.3,20818.3,20818.3,20818.3,0],["2018-05-22",20818.3,20818.3,20818.3,20818.3,0],["2018-05-23",22217.16,22217.16,22217.16,22217.16,100],["2018-05-24",22217.16,22217.16,22217.16,22217.16,0],["2018-05-25",22217.16,22217.16,22217.16,22217.16,0],["2018-05-28",22217.16,22217.16,22217.16,22217.16,0],["2018-05-29",22217.16,22217.16,22217.16,22217.16,0],["2018-05-30",22217.16,22217.16,22217.16,22217.16,0],["2018-05-31",22217.16,22217.16,22217.16,22217.16,0],["2018-06-01",22217.16,22217.16,22217.16,22217.16,0],["2018-06-04",22217.16,22217.16,22217.16,22217.16,0],["2018-06-05",22217.16,22217.16,22217.16,22217.16,0],["2018-06-06",22217.16,22217.16,22217.16,22217.16,0],["2018-06-07",22217.16,22217.16,22217.16,22217.16,0],["2018-06-08",22217.16,22217.16,22217.16,22217.16,0],["2018-06-11",22217.16,22217.16,22217.16,22217.16,0],["2018-06-12",22217.16,22217.16,22217.16,22217.16,0],["2018-06-13",22217.16,22217.16,22217.16,22217.16,0],["2018-06-14",22217.16,22217.16,22217.16,22217.16,0],["2018-06-15",22217.16,22217.16,22217.16,22217.16,0],["2018-06-18",22217.16,22217.16,22217.16,22217.16,0],["2018-06-19",22217.16,22217.16,22217.16,22217.16,0],["2018-06-20",22217.16,22217.16,22217.16,22217.16,0],["2018-06-21",22217.16,22217.16,22217.16,22217.16,0],["2018-06-22",22217.16,22217.16,22217.16,22217.16,0],["2018-06-25",22217.16,22217.16,22217.16,22217.16,0],["2018-06-26",22217.16,22217.16,22217.16,22217.16,0],["2018-06-27",22217.16,22217.16,22217.16,22217.16,0],["2018-06-28",22217.16,22217.16,22217.16,22217.16,0],["2018-06-29",22217.16,22217.16,22217.16,22217.16,0],["2018-07-02",22217.16,22217.16,22217.16,22217.16,0],["2018-07-03",22217.16,22217.16,22217.16,22217.16,0],["2018-07-04",22217.16,22217.16,22217.16,22217.16,0],["2018-07-05",22217.16,22217.16,22217.16,22217.16,0],["2018-07-06",22217.16,22217.16,22217.16,22217.16,0],["2018-07-09",24274.31,24274.31,24274.31,24274.31,100],["2018-07-10",24274.31,24274.31,24274.31,24274.31,0],["2018-07-11",24274.31,24274.31,24274.31,24274.31,0],["2018-07-12",24192.02,24192.02,24192.02,24192.02,29100],["2018-07-13",24192.02,24192.02,24192.02,24192.02,0],["2018-07-16",24192.02,24192.02,24192.02,24192.02,0],["2018-07-17",24192.02,24192.02,24192.02,24192.02,0],["2018-07-18",24192.02,24192.02,24192.02,24192.02,0],["2018-07-19",24356.59,24356.59,24356.59,24356.59,12800],["2018-07-20",24356.59,24356.59,24356.59,24356.59,0],["2018-07-23",24438.88,24438.88,24438.88,24438.88,14800],["2018-07-24",24438.88,24438.88,24438.88,24438.88,0],["2018-07-25",24438.88,24438.88,24438.88,24438.88,0],["2018-07-26",24438.88,24438.88,24438.88,24438.88,0],["2018-07-27",24438.88,24438.88,24438.88,24438.88,0],["2018-07-30",24438.88,24438.88,24438.88,24438.88,0],["2018-07-31",24438.88,24438.88,24438.88,24438.88,0],["2018-08-01",24438.88,24438.88,24438.88,24438.88,0],["2018-08-02",24438.88,24438.88,24438.88,24438.88,0],["2018-08-03",24438.88,24438.88,24438.88,24438.88,0],["2018-08-06",24438.88,24438.88,24438.88,24438.88,0],["2018-08-07",24438.88,24438.88,24438.88,24438.88,0],["2018-08-08",24438.88,24438.88,24438.88,24438.88,0],["2018-08-09",24438.88,24438.88,24438.88,24438.88,0],["2018-08-10",24438.88,24438.88,24438.88,24438.88,0],["2018-08-13",24438.88,24438.88,24438.88,24438.88,0],["2018-08-14",24438.88,24438.88,24438.88,24438.88,0],["2018-08-15",24438.88,24438.88,24438.88,24438.88,0],["2018-08-16",24438.88,24438.88,24438.88,24438.88,0],["2018-08-17",24438.88,24438.88,24438.88,24438.88,0],["2018-08-20",24438.88,24438.88,24438.88,24438.88,0],["2018-08-21",24438.88,24438.88,24438.88,24438.88,0],["2018-08-22",24438.88,24438.88,24438.88,24438.88,0],["2018-08-23",24438.88,24438.88,24438.88,24438.88,0],["2018-08-24",24438.88,24438.88,24438.88,24438.88,0],["2018-08-27",24438.88,24438.88,24438.88,24438.88,0],["2018-08-28",24438.88,24438.88,24438.88,24438.88,0],["2018-08-29",24438.88,24438.88,24438.88,24438.88,0],["2018-08-30",24438.88,24438.88,24438.88,24438.88,0],["2018-08-31",24438.88,24438.88,24438.88,24438.88,0],["2018-09-04",24438.88,24438.88,24438.88,24438.88,0],["2018-09-05",24438.88,24438.88,24438.88,24438.88,0],["2018-09-06",24274.31,24274.31,24274.31,24274.31,100],["2018-09-07",24274.31,24274.31,24274.31,24274.31,0],["2018-09-10",24274.31,24274.31,24274.31,24274.31,0],["2018-09-11",24274.31,24274.31,24274.31,24274.31,0],["2018-09-12",24274.31,24274.31,24274.31,24274.31,0],["2018-09-13",24274.31,24274.31,24274.31,24274.31,0],["2018-09-14",24274.31,24274.31,24274.31,24274.31,0],["2018-09-17",24274.31,24274.31,24274.31,24274.31,0],["2018-09-18",24274.31,24274.31,24274.31,24274.31,0],["2018-09-19",24274.31,24274.31,24274.31,24274.31,0],["2018-09-20",24274.31,24274.31,24274.31,24274.31,0],["2018-09-21",24274.31,24274.31,24274.31,24274.31,0],["2018-09-24",24274.31,24274.31,24274.31,24274.31,0],["2018-09-25",24274.31,24274.31,24274.31,24274.31,0],["2018-09-26",24274.31,24274.31,24274.31,24274.31,0],["2018-09-27",24274.31,24274.31,24274.31,24274.31,0],["2018-09-28",22911.54,22911.54,22911.54,22911.54,600],["2018-10-01",22570.85,22570.85,22570.85,22570.85,800],["2018-10-02",22570.85,22570.85,22570.85,22570.85,0],["2018-10-03",22570.85,22570.85,22570.85,22570.85,0],["2018-10-04",22144.98,24785.34,22144.98,24785.34,2400],["2018-10-05",24785.34,24785.34,24785.34,24785.34,0],["2018-10-08",24785.34,24785.34,24785.34,24785.34,0],["2018-10-09",24785.34,24785.34,24785.34,24785.34,0],["2018-10-10",24785.34,24785.34,24785.34,24785.34,0],["2018-10-11",24785.34,24785.34,24785.34,24785.34,0],["2018-10-12",24785.34,24785.34,24785.34,24785.34,0],["2018-10-15",24785.34,24785.34,24785.34,24785.34,0],["2018-10-16",24785.34,24785.34,24785.34,24785.34,0],["2018-10-17",22315.33,24529.83,22315.33,24529.83,400],["2018-10-18",24529.83,24529.83,24529.83,24529.83,0],["2018-10-19",24529.83,24529.83,24529.83,24529.83,6],["2018-10-22",24529.83,24529.83,24529.83,24529.83,0],["2018-10-23",24529.83,24529.83,24529.83,24529.83,0],["2018-10-24",24189.13,24189.13,24189.13,24189.13,28000],["2018-10-25",24189.13,24189.13,24189.13,24189.13,0],["2018-10-26",24189.13,24189.13,24189.13,24189.13,0],["2018-10-29",24189.13,24189.13,24189.13,24189.13,28000],["2018-10-30",24189.13,24189.13,24189.13,24189.13,0],["2018-10-31",24189.13,24189.13,24189.13,24189.13,0],["2018-11-01",24189.13,24189.13,24189.13,24189.13,0],["2018-11-02",24189.13,24189.13,24189.13,24189.13,0],["2018-11-05",24189.13,24189.13,24189.13,24189.13,0],["2018-11-06",24189.13,24189.13,24189.13,24189.13,0],["2018-11-07",24189.13,24189.13,24189.13,24189.13,0],["2018-11-08",24189.13,24189.13,24189.13,24189.13,0],["2018-11-09",24189.13,24189.13,24189.13,24189.13,0],["2018-11-12",24189.13,24189.13,24189.13,24189.13,0],["2018-11-13",24189.13,24189.13,24189.13,24189.13,0],["2018-11-14",24189.13,24189.13,24189.13,24189.13,0],["2018-11-15",24189.13,24189.13,24189.13,24189.13,0],["2018-11-16",24189.13,24189.13,24189.13,24189.13,0],["2018-11-19",24189.13,24189.13,24189.13,24189.13,0],["2018-11-20",24189.13,24189.13,24189.13,24189.13,0],["2018-11-21",24189.13,24189.13,24189.13,24189.13,0],["2018-11-22",24189.13,24189.13,24189.13,24189.13,0],["2018-11-23",24189.13,24189.13,24189.13,24189.13,0],["2018-11-26",24189.13,24189.13,24189.13,24189.13,0],["2018-11-27",24189.13,24189.13,24189.13,24189.13,0],["2018-11-28",24189.13,24189.13,24189.13,24189.13,0],["2018-11-29",24189.13,24189.13,24189.13,24189.13,0],["2018-11-30",24189.13,24189.13,24189.13,24189.13,0],["2018-12-03",24189.13,24189.13,24189.13,24189.13,0],["2018-12-04",24189.13,24189.13,24189.13,24189.13,0],["2018-12-05",25466.73,25466.73,25126.04,25126.04,200],["2018-12-06",25126.04,25126.04,25126.04,25126.04,0],["2018-12-07",25126.04,25126.04,25126.04,25126.04,0],["2018-12-10",25126.04,25126.04,25126.04,25126.04,0],["2018-12-11",25126.04,25126.04,25126.04,25126.04,0],["2018-12-12",25126.04,25126.04,25126.04,25126.04,0],["2018-12-13",25126.04,25126.04,25126.04,25126.04,0],["2018-12-14",22656.02,24700.17,22656.02,24700.17,200],["2018-12-17",24700.17,24700.17,24700.17,24700.17,0],["2018-12-18",24700.17,24700.17,24700.17,24700.17,0],["2018-12-19",24700.17,24700.17,24700.17,24700.17,0],["2018-12-20",24700.17,24700.17,24700.17,24700.17,0],["2018-12-21",24700.17,24700.17,24700.17,24700.17,0],["2018-12-24",24700.17,24700.17,24700.17,24700.17,0],["2018-12-25",24700.17,24700.17,24700.17,24700.17,0],["2018-12-26",24700.17,24700.17,24700.17,24700.17,0],["2018-12-27",24700.17,24700.17,24700.17,24700.17,0],["2018-12-28",24700.17,24700.17,24700.17,24700.17,0],["2019-01-02",24700.17,24700.17,24700.17,24700.17,0],["2019-01-03",24700.17,24700.17,24700.17,24700.17,0],["2019-01-04",24700.17,24700.17,24700.17,24700.17,0],["2019-01-07",24700.17,24700.17,24700.17,24700.17,0],["2019-01-08",24700.17,24700.17,24700.17,24700.17,0],["2019-01-09",24700.17,24700.17,24700.17,24700.17,0],["2019-01-10",24700.17,24700.17,24700.17,24700.17,0],["2019-01-11",24700.17,24700.17,24700.17,24700.17,0],["2019-01-14",24700.17,24700.17,24700.17,24700.17,0],["2019-01-15",24700.17,24700.17,24700.17,24700.17,0],["2019-01-16",24700.17,24700.17,24700.17,24700.17,0],["2019-01-17",24700.17,24700.17,24700.17,24700.17,0],["2019-01-18",24700.17,24700.17,24700.17,24700.17,0],["2019-01-21",24700.17,24700.17,24700.17,24700.17,0],["2019-01-22",24700.17,24700.17,24700.17,24700.17,0],["2019-01-23",24700.17,24700.17,24700.17,24700.17,0],["2019-01-24",24700.17,24700.17,24700.17,24700.17,0],["2019-01-25",24700.17,24700.17,24700.17,24700.17,0],["2019-01-28",24700.17,24700.17,24700.17,24700.17,0],["2019-01-29",24700.17,24700.17,24700.17,24700.17,0],["2019-01-30",24700.17,24700.17,24700.17,24700.17,0],["2019-01-31",24700.17,24700.17,24700.17,24700.17,0],["2019-02-01",24700.17,24700.17,24700.17,24700.17,0],["2019-02-11",24700.17,24700.17,24700.17,24700.17,0],["2019-02-12",24700.17,24700.17,24700.17,24700.17,0],["2019-02-13",22230.15,22230.15,22230.15,22230.15,100],["2019-02-14",22230.15,22230.15,22230.15,22230.15,0],["2019-02-15",22230.15,22230.15,22230.15,22230.15,0],["2019-02-18",22230.15,22230.15,22230.15,22230.15,0],["2019-02-19",22230.15,22230.15,22230.15,22230.15,0],["2019-02-20",22230.15,22230.15,22230.15,22230.15,0],["2019-02-21",22230.15,22230.15,22230.15,22230.15,0],["2019-02-22",22230.15,22230.15,22230.15,22230.15,0],["2019-02-25",22570.85,22570.85,22570.85,22570.85,105600],["2019-02-26",22570.85,22570.85,22570.85,22570.85,0],["2019-02-27",22570.85,22570.85,22570.85,22570.85,0],["2019-02-28",22485.67,22485.67,22485.67,22485.67,105600],["2019-03-01",22315.33,22996.71,22315.33,22996.71,14400],["2019-03-04",23422.58,23422.58,23422.58,23422.58,5800],["2019-03-05",22570.85,22996.71,22570.85,22996.71,52400],["2019-03-06",22996.71,22996.71,22996.71,22996.71,0],["2019-03-07",22996.71,22996.71,22996.71,22996.71,0],["2019-03-08",23848.44,23848.44,23848.44,23848.44,100],["2019-03-11",23848.44,23848.44,23848.44,23848.44,0],["2019-03-12",23848.44,23848.44,23848.44,23848.44,0],["2019-03-13",23848.44,23848.44,23848.44,23848.44,0],["2019-03-14",23848.44,23848.44,23848.44,23848.44,0],["2019-03-15",23848.44,23848.44,23848.44,23848.44,0],["2019-03-18",21719.12,21719.12,21719.12,21719.12,100],["2019-03-19",21719.12,21719.12,21719.12,21719.12,0],["2019-03-20",22911.54,22911.54,22911.54,22911.54,4400],["2019-03-21",22911.54,22911.54,22911.54,22911.54,0],["2019-03-22",24700.17,24700.17,24700.17,24700.17,1000],["2019-03-25",24700.17,24700.17,24700.17,24700.17,0],["2019-03-26",24700.17,24700.17,24700.17,24700.17,1500],["2019-03-27",24700.17,24700.17,24700.17,24700.17,0],["2019-03-28",24700.17,24700.17,24700.17,24700.17,0],["2019-03-29",24700.17,24700.17,24700.17,24700.17,0],["2019-04-01",24700.17,24700.17,24700.17,24700.17,0],["2019-04-02",24700.17,24700.17,24700.17,24700.17,0],["2019-04-03",24700.17,24700.17,24700.17,24700.17,0],["2019-04-04",24700.17,24700.17,24700.17,24700.17,0],["2019-04-05",24700.17,25551.9,24700.17,25551.9,5300],["2019-04-08",25551.9,25551.9,25551.9,25551.9,0],["2019-04-09",25551.9,25551.9,25551.9,25551.9,100480],["2019-04-10",28107.09,28107.09,22996.71,22996.71,1300],["2019-04-11",25296.38,25296.38,21293.25,21293.25,11900],["2019-04-12",23422.58,23422.58,23422.58,23422.58,500],["2019-04-16",21293.25,21293.25,21293.25,21293.25,100],["2019-04-17",22911.54,23422.58,22911.54,23422.58,140400],["2019-04-18",21378.42,23167.06,21378.42,23167.06,31200],["2019-04-19",21719.12,23167.06,21719.12,23167.06,17400],["2019-04-22",22144.98,24785.34,22144.98,24785.34,17700],["2019-04-23",22400.5,22400.5,22315.33,22315.33,382841],["2019-04-24",21719.12,21719.12,21719.12,21719.12,100],["2019-04-25",21719.12,21719.12,21719.12,21719.12,0],["2019-04-26",22996.71,22996.71,22996.71,22996.71,14800],["2019-05-02",22996.71,22996.71,22996.71,22996.71,0],["2019-05-03",22996.71,22996.71,22996.71,22996.71,0],["2019-05-06",22996.71,22996.71,22996.71,22996.71,0],["2019-05-07",22996.71,22996.71,22996.71,22996.71,0],["2019-05-08",22996.71,22996.71,22996.71,22996.71,0],["2019-05-09",22996.71,22996.71,22996.71,22996.71,0],["2019-05-10",22996.71,22996.71,22996.71,22996.71,0],["2019-05-13",22996.71,22996.71,22996.71,22996.71,0],["2019-05-14",22996.71,22996.71,22996.71,22996.71,0],["2019-05-15",22996.71,22996.71,22996.71,22996.71,0],["2019-05-16",22996.71,22996.71,22996.71,22996.71,0],["2019-05-17",22996.71,22996.71,22996.71,22996.71,0],["2019-05-20",22996.71,22996.71,22996.71,22996.71,0],["2019-05-21",22996.71,22996.71,22996.71,22996.71,0],["2019-05-22",22996.71,22996.71,22996.71,22996.71,0],["2019-05-23",22996.71,22996.71,22996.71,22996.71,0],["2019-05-24",22996.71,22996.71,22996.71,22996.71,0],["2019-05-27",22996.71,22996.71,22996.71,22996.71,0],["2019-05-28",22996.71,22996.71,22996.71,22996.71,10000],["2019-05-29",22996.71,22996.71,22996.71,22996.71,0],["2019-05-30",20867.39,20867.39,20867.39,20867.39,100],["2019-05-31",20867.39,20867.39,20867.39,20867.39,0],["2019-06-03",22485.67,22485.67,22485.67,22485.67,200],["2019-06-04",22485.67,22485.67,22485.67,22485.67,0],["2019-06-05",22485.67,22485.67,22485.67,22485.67,0],["2019-06-06",22485.67,22485.67,22485.67,22485.67,0],["2019-06-07",22485.67,22485.67,22485.67,22485.67,0],["2019-06-10",22485.67,22485.67,22485.67,22485.67,0],["2019-06-11",22485.67,22485.67,22485.67,22485.67,0],["2019-06-12",22485.67,22485.67,22485.67,22485.67,0],["2019-06-13",22485.67,22485.67,22485.67,22485.67,0],["2019-06-14",22485.67,22485.67,22485.67,22485.67,0],["2019-06-17",22485.67,22485.67,22485.67,22485.67,0],["2019-06-18",22485.67,22485.67,22485.67,22485.67,0],["2019-06-19",23763.27,23763.27,23763.27,23763.27,100],["2019-06-20",23763.27,23763.27,23763.27,23763.27,0],["2019-06-21",23763.27,23763.27,23763.27,23763.27,0],["2019-06-24",23763.27,23763.27,23763.27,23763.27,0],["2019-06-25",23678.1,23678.1,23678.1,23678.1,100],["2019-06-26",23678.1,23678.1,23678.1,23678.1,0],["2019-06-27",23678.1,23678.1,23678.1,23678.1,26100],["2019-06-28",23678.1,23678.1,23678.1,23678.1,0],["2019-07-01",23678.1,23678.1,22996.71,22996.71,300],["2019-07-02",21293.25,21293.25,21293.25,21293.25,200],["2019-07-03",21293.25,21293.25,21293.25,21293.25,0],["2019-07-04",21293.25,21293.25,21293.25,21293.25,0],["2019-07-05",21293.25,21293.25,21293.25,21293.25,0],["2019-07-08",21293.25,21293.25,21293.25,21293.25,0],["2019-07-09",21293.25,21293.25,21293.25,21293.25,0],["2019-07-10",21293.25,21293.25,21293.25,21293.25,0],["2019-07-11",21293.25,21293.25,21293.25,21293.25,0],["2019-07-12",21293.25,21293.25,21293.25,21293.25,0],["2019-07-15",21122.91,21122.91,21122.91,21122.91,200],["2019-07-16",21122.91,21122.91,21122.91,21122.91,0],["2019-07-17",19163.93,19589.79,19163.93,19589.79,300],["2019-07-18",19589.79,19589.79,19589.79,19589.79,0],["2019-07-19",18738.06,20441.52,18738.06,20441.52,2700],["2019-07-22",20441.52,20441.52,20441.52,20441.52,0],["2019-07-23",18482.54,18482.54,18397.37,18397.37,400],["2019-07-24",18397.37,18397.37,18397.37,18397.37,0],["2019-07-25",18397.37,18397.37,18397.37,18397.37,0],["2019-07-26",16779.08,19589.79,16779.08,19589.79,600],["2019-07-29",19589.79,19589.79,19589.79,19589.79,0],["2019-07-30",19589.79,19589.79,19589.79,19589.79,0],["2019-07-31",19589.79,19589.79,19589.79,19589.79,0],["2019-08-01",19589.79,19589.79,19589.79,19589.79,0],["2019-08-02",18141.85,19504.62,18141.85,19504.62,200],["2019-08-05",19504.62,19504.62,19504.62,19504.62,0],["2019-08-06",18227.02,18227.02,18227.02,18227.02,100],["2019-08-07",16438.39,19589.79,16438.39,19589.79,300],["2019-08-08",17801.16,17801.16,17801.16,17801.16,100],["2019-08-09",17801.16,17801.16,17801.16,17801.16,0],["2019-08-12",16864.26,16864.26,16864.26,16864.26,100],["2019-08-13",15245.97,18482.54,15245.97,18482.54,600],["2019-08-14",18482.54,18482.54,18482.54,18482.54,0],["2019-08-15",20271.18,20271.18,20271.18,20271.18,100],["2019-08-16",20271.18,20271.18,20271.18,20271.18,0],["2019-08-19",21633.94,21633.94,21633.94,21633.94,100],["2019-08-20",21633.94,21633.94,21633.94,21633.94,0],["2019-08-21",22911.54,22911.54,22911.54,22911.54,100],["2019-08-22",22911.54,22911.54,22911.54,22911.54,0],["2019-08-23",20697.04,20697.04,20697.04,20697.04,200],["2019-08-26",20697.04,20697.04,20697.04,20697.04,0],["2019-08-27",18652.89,18652.89,18652.89,18652.89,100],["2019-08-28",17715.99,17715.99,17715.99,17715.99,100],["2019-08-29",17715.99,17715.99,17715.99,17715.99,0],["2019-08-30",18141.85,18141.85,18141.85,18141.85,200],["2019-09-03",18141.85,19930.48,18141.85,19930.48,135300],["2019-09-04",19930.48,19930.48,19930.48,19930.48,0],["2019-09-05",19930.48,19930.48,19930.48,19930.48,0],["2019-09-06",19930.48,19930.48,19930.48,19930.48,0],["2019-09-09",19930.48,19930.48,19930.48,19930.48,0],["2019-09-10",19930.48,19930.48,19930.48,19930.48,0],["2019-09-11",18312.2,18312.2,18312.2,18312.2,100],["2019-09-12",18312.2,18312.2,16779.08,16779.08,200],["2019-09-13",16779.08,16779.08,16779.08,16779.08,0],["2019-09-16",16012.53,16012.53,16012.53,16012.53,100],["2019-09-17",16012.53,16012.53,16012.53,16012.53,0],["2019-09-18",16012.53,17545.64,16012.53,17545.64,5100],["2019-09-19",19249.1,19249.1,19249.1,19249.1,20400],["2019-09-20",19249.1,19249.1,19249.1,19249.1,0],["2019-09-23",17375.29,21037.73,17375.29,21037.73,1200],["2019-09-24",21037.73,21037.73,21037.73,21037.73,0],["2019-09-25",21037.73,21037.73,21037.73,21037.73,0],["2019-09-26",21037.73,21037.73,21037.73,21037.73,0],["2019-09-27",21037.73,21037.73,21037.73,21037.73,0],["2019-09-30",18993.58,18993.58,18993.58,18993.58,100],["2019-10-01",17119.77,17119.77,17119.77,17119.77,100],["2019-10-02",17119.77,17119.77,17119.77,17119.77,0],["2019-10-03",18567.72,18567.72,18397.37,18397.37,200],["2019-10-04",19845.31,19845.31,17119.77,19760.14,400],["2019-10-07",17801.16,18312.2,17801.16,18312.2,2700],["2019-10-08",18738.06,18738.06,18738.06,18738.06,100],["2019-10-09",18738.06,18738.06,18738.06,18738.06,0],["2019-10-10",18738.06,18738.06,18738.06,18738.06,0],["2019-10-11",18738.06,18738.06,18738.06,18738.06,0],["2019-10-14",16864.26,16864.26,16864.26,16864.26,100],["2019-10-15",18227.02,18227.02,18227.02,18227.02,1000],["2019-10-16",19930.48,19930.48,19930.48,19930.48,100],["2019-10-17",19930.48,19930.48,19930.48,19930.48,0],["2019-10-18",21804.29,21804.29,21804.29,21804.29,100],["2019-10-21",19674.96,21889.46,19674.96,21889.46,5000],["2019-10-22",21889.46,21889.46,21889.46,21889.46,0],["2019-10-23",21889.46,21889.46,21889.46,21889.46,0],["2019-10-24",21889.46,21889.46,21889.46,21889.46,0],["2019-10-25",21889.46,21889.46,21889.46,21889.46,0],["2019-10-28",21889.46,21889.46,21889.46,21889.46,0],["2019-10-29",21889.46,21889.46,21889.46,21889.46,0],["2019-10-30",21889.46,21889.46,21889.46,21889.46,0],["2019-10-31",21889.46,21889.46,21889.46,21889.46,0],["2019-11-01",21889.46,21889.46,21889.46,21889.46,0],["2019-11-04",19760.14,19760.14,19760.14,19760.14,100],["2019-11-05",19760.14,19760.14,19760.14,19760.14,0],["2019-11-06",19760.14,19760.14,19760.14,19760.14,0],["2019-11-07",19760.14,19760.14,19760.14,19760.14,0],["2019-11-08",19760.14,19760.14,19760.14,19760.14,100],["2019-11-11",19760.14,19760.14,19760.14,19760.14,0],["2019-11-12",19760.14,19760.14,19760.14,19760.14,0],["2019-11-13",18908.41,21719.12,18908.41,21719.12,2100],["2019-11-14",21719.12,21719.12,21719.12,21719.12,0],["2019-11-15",21719.12,21719.12,21719.12,21719.12,300],["2019-11-18",21719.12,22826.37,21719.12,22826.37,800],["2019-11-19",22741.19,22741.19,22741.19,22741.19,100],["2019-11-20",22741.19,22741.19,22741.19,22741.19,0],["2019-11-21",22741.19,22741.19,22741.19,22741.19,0],["2019-11-22",22741.19,22741.19,22741.19,22741.19,0],["2019-11-25",22741.19,22741.19,22741.19,22741.19,0],["2019-11-26",22741.19,22741.19,22741.19,22741.19,0],["2019-11-27",22741.19,22741.19,22741.19,22741.19,0],["2019-11-28",22741.19,22741.19,22741.19,22741.19,0],["2019-11-29",22741.19,22741.19,22741.19,22741.19,0],["2019-12-02",22741.19,22741.19,22741.19,22741.19,0],["2019-12-03",22741.19,22741.19,22741.19,22741.19,0],["2019-12-04",22741.19,22741.19,22741.19,22741.19,0],["2019-12-05",22911.54,22911.54,22911.54,22911.54,100],["2019-12-06",22911.54,22911.54,22911.54,22911.54,0],["2019-12-09",22911.54,22911.54,22911.54,22911.54,0],["2019-12-10",22911.54,22911.54,22911.54,22911.54,0],["2019-12-11",22911.54,22911.54,22911.54,22911.54,0],["2019-12-12",22911.54,22911.54,22911.54,22911.54,0],["2019-12-13",22911.54,22911.54,22911.54,22911.54,0],["2019-12-16",22911.54,22911.54,22911.54,22911.54,0],["2019-12-17",22911.54,22911.54,22911.54,22911.54,0],["2019-12-18",22911.54,22911.54,22911.54,22911.54,0],["2019-12-19",22911.54,22911.54,22911.54,22911.54,0],["2019-12-20",22911.54,22911.54,22911.54,22911.54,0],["2019-12-23",22911.54,22911.54,22911.54,22911.54,0],["2019-12-24",22911.54,22911.54,22911.54,22911.54,0],["2019-12-25",22911.54,22911.54,22911.54,22911.54,0],["2019-12-26",22911.54,22911.54,22911.54,22911.54,0],["2019-12-27",22911.54,22911.54,22911.54,22911.54,0],["2019-12-30",22911.54,22911.54,22911.54,22911.54,0],["2019-12-31",22911.54,22911.54,22911.54,22911.54,0],["2020-01-02",22911.54,22911.54,22911.54,22911.54,0],["2020-01-03",22911.54,22911.54,22911.54,22911.54,0],["2020-01-06",22911.54,22911.54,22911.54,22911.54,0],["2020-01-07",22911.54,22911.54,22911.54,22911.54,0],["2020-01-08",22911.54,22911.54,22911.54,22911.54,0],["2020-01-09",22911.54,22911.54,22911.54,22911.54,0],["2020-01-10",23707.69,23707.69,23707.69,23707.69,200],["2020-01-13",21407.69,21407.69,21407.69,21407.69,1500],["2020-01-14",21407.69,21407.69,21407.69,21407.69,0],["2020-01-15",21407.69,21407.69,21407.69,21407.69,0],["2020-01-16",21407.69,21407.69,21407.69,21407.69,0],["2020-01-17",21407.69,21407.69,21407.69,21407.69,0],["2020-01-20",21407.69,21407.69,21407.69,21407.69,0],["2020-01-21",21407.69,21407.69,21407.69,21407.69,0],["2020-01-22",19373.08,19373.08,19373.08,19373.08,200],["2020-01-30",19373.08,19373.08,19373.08,19373.08,0],["2020-01-31",19373.08,19373.08,19373.08,19373.08,0],["2020-02-03",19373.08,19373.08,19373.08,19373.08,0],["2020-02-04",19373.08,19373.08,19373.08,19373.08,0],["2020-02-05",19373.08,19373.08,19373.08,19373.08,0],["2020-02-06",17692.31,17692.31,17692.31,17692.31,100],["2020-02-07",17692.31,17692.31,17692.31,17692.31,0],["2020-02-10",17692.31,17692.31,17692.31,17692.31,0],["2020-02-11",17692.31,17692.31,17692.31,17692.31,0],["2020-02-12",19461.54,19461.54,19461.54,19461.54,100],["2020-02-13",19461.54,19461.54,19461.54,19461.54,0],["2020-02-14",19461.54,19461.54,19461.54,19461.54,0],["2020-02-17",17692.31,21407.69,17692.31,21407.69,200],["2020-02-18",21407.69,21407.69,21407.69,21407.69,0],["2020-02-19",21407.69,21407.69,21407.69,21407.69,0],["2020-02-20",21407.69,21407.69,21407.69,21407.69,0],["2020-02-21",21407.69,21407.69,21407.69,21407.69,0],["2020-02-24",21407.69,21407.69,21407.69,21407.69,0],["2020-02-25",21407.69,21407.69,21407.69,21407.69,0],["2020-02-26",21407.69,21407.69,21407.69,21407.69,0],["2020-02-27",21407.69,21407.69,21407.69,21407.69,0],["2020-02-28",21407.69,21407.69,21407.69,21407.69,0],["2020-03-02",21407.69,21407.69,21407.69,21407.69,0],["2020-03-03",21407.69,21407.69,21407.69,21407.69,0],["2020-03-04",21407.69,21407.69,21407.69,21407.69,0],["2020-03-05",21407.69,21407.69,21407.69,21407.69,0],["2020-03-06",21407.69,21407.69,21407.69,21407.69,0],["2020-03-09",21407.69,21407.69,21407.69,21407.69,0],["2020-03-10",21407.69,21407.69,21407.69,21407.69,0],["2020-03-11",21407.69,21407.69,21407.69,21407.69,0],["2020-03-12",21407.69,21407.69,21407.69,21407.69,0],["2020-03-13",21407.69,21407.69,21407.69,21407.69,0],["2020-03-16",21407.69,21407.69,21407.69,21407.69,0],["2020-03-17",21407.69,21407.69,21407.69,21407.69,0],["2020-03-18",21407.69,21407.69,21407.69,21407.69,73],["2020-03-19",21407.69,21407.69,21407.69,21407.69,0],["2020-03-20",22823.08,22823.08,22823.08,22823.08,100],["2020-03-23",22823.08,22823.08,22823.08,22823.08,0],["2020-03-24",22823.08,22823.08,22823.08,22823.08,0],["2020-03-25",22823.08,22823.08,22823.08,22823.08,0],["2020-03-26",22823.08,22823.08,22823.08,22823.08,0],["2020-03-27",22823.08,22823.08,22823.08,22823.08,0],["2020-03-30",22823.08,22823.08,22823.08,22823.08,0],["2020-03-31",22823.08,22823.08,22823.08,22823.08,0],["2020-04-01",22823.08,22823.08,22823.08,22823.08,0],["2020-04-03",22823.08,22823.08,22823.08,22823.08,0],["2020-04-06",21230.77,21230.77,21230.77,21230.77,200],["2020-04-07",20788.46,20788.46,20788.46,20788.46,500],["2020-04-08",20788.46,20788.46,20788.46,20788.46,0],["2020-04-09",20788.46,20788.46,20788.46,20788.46,0],["2020-04-10",20788.46,20788.46,20788.46,20788.46,0],["2020-04-13",20788.46,20788.46,20788.46,20788.46,0],["2020-04-14",20788.46,20788.46,20788.46,20788.46,0],["2020-04-15",20788.46,20788.46,20788.46,20788.46,0],["2020-04-16",20788.46,20788.46,20788.46,20788.46,0],["2020-04-17",20788.46,20788.46,20788.46,20788.46,300],["2020-04-20",20788.46,20788.46,20788.46,20788.46,0],["2020-04-21",20788.46,20788.46,20788.46,20788.46,0],["2020-04-22",20788.46,20788.46,20788.46,20788.46,0],["2020-04-23",20788.46,20788.46,20788.46,20788.46,0],["2020-04-24",20788.46,20788.46,20788.46,20788.46,0],["2020-04-27",18753.85,18753.85,18753.85,18753.85,1000],["2020-04-28",18753.85,18753.85,18753.85,18753.85,100],["2020-04-29",18753.85,18753.85,18753.85,18753.85,0],["2020-05-04",18753.85,18753.85,18753.85,18753.85,0],["2020-05-05",20523.08,20523.08,20523.08,20523.08,100],["2020-05-06",20523.08,22469.23,20523.08,22469.23,200],["2020-05-07",20346.15,20346.15,20346.15,20346.15,100],["2020-05-08",20346.15,20346.15,20346.15,20346.15,0],["2020-05-11",20346.15,20346.15,20346.15,20346.15,0],["2020-05-12",20346.15,20346.15,20346.15,20346.15,10],["2020-05-13",18576.92,18576.92,18576.92,18576.92,100],["2020-05-14",18576.92,18576.92,18576.92,18576.92,0],["2020-05-15",16984.62,19019.23,16984.62,19019.23,200],["2020-05-18",19019.23,19019.23,19019.23,19019.23,0],["2020-05-19",20788.46,20788.46,20788.46,20788.46,100],["2020-05-20",20788.46,20788.46,20788.46,20788.46,0],["2020-05-21",18842.31,22557.69,18842.31,22557.69,35500],["2020-05-22",22557.69,22557.69,22557.69,22557.69,0],["2020-05-25",22557.69,22557.69,22557.69,22557.69,0],["2020-05-26",22557.69,22557.69,22557.69,22557.69,0],["2020-05-27",20346.15,20346.15,20346.15,20346.15,200],["2020-05-28",20346.15,20346.15,20346.15,20346.15,0],["2020-05-29",20346.15,20346.15,20346.15,20346.15,0],["2020-06-01",20346.15,21673.08,18842.31,21142.31,20200],["2020-06-02",21142.31,21142.31,21142.31,21142.31,0],["2020-06-03",21142.31,21142.31,21142.31,21142.31,0],["2020-06-04",21142.31,21142.31,21142.31,21142.31,0],["2020-06-05",21142.31,21142.31,21142.31,21142.31,0],["2020-06-08",22026.92,22115.38,19107.69,22115.38,10300],["2020-06-09",22115.38,22115.38,22115.38,22115.38,0],["2020-06-10",21230.77,22026.92,21230.77,22026.92,23000],["2020-06-11",22026.92,22026.92,22026.92,22026.92,0],["2020-06-12",22026.92,22026.92,22026.92,22026.92,0],["2020-06-15",19903.85,19903.85,19903.85,19903.85,100],["2020-06-16",19903.85,19903.85,19903.85,19903.85,0],["2020-06-17",19903.85,19903.85,19903.85,19903.85,0],["2020-06-18",18223.08,18223.08,18223.08,18223.08,100],["2020-06-19",18223.08,18223.08,18223.08,18223.08,0],["2020-06-22",18223.08,18223.08,18223.08,18223.08,0],["2020-06-23",18223.08,18223.08,18223.08,18223.08,0],["2020-06-24",18223.08,18223.08,18223.08,18223.08,0],["2020-06-25",16719.23,19992.31,16719.23,19992.31,28900],["2020-06-26",19992.31,19992.31,19992.31,19992.31,0],["2020-06-29",19992.31,19992.31,19992.31,19992.31,0],["2020-06-30",19992.31,19992.31,19992.31,19992.31,0],["2020-07-01",20788.46,20788.46,20788.46,20788.46,300],["2020-07-02",21230.77,22115.38,21230.77,22115.38,300],["2020-07-03",22115.38,22115.38,22115.38,22115.38,0],["2020-07-06",22557.69,24238.46,22557.69,24238.46,400],["2020-07-07",24238.46,24238.46,24238.46,24238.46,0],["2020-07-08",24238.46,24238.46,24238.46,24238.46,0],["2020-07-09",24238.46,24238.46,24238.46,24238.46,0],["2020-07-10",24238.46,24238.46,24238.46,24238.46,0],["2020-07-13",24238.46,24238.46,24238.46,24238.46,0],["2020-07-14",24238.46,24238.46,24238.46,24238.46,0],["2020-07-15",24238.46,24238.46,24238.46,24238.46,0],["2020-07-16",24238.46,24238.46,24238.46,24238.46,0],["2020-07-17",24238.46,24238.46,24238.46,24238.46,0],["2020-07-20",24238.46,24238.46,24238.46,24238.46,0],["2020-07-21",24238.46,24238.46,24238.46,24238.46,0],["2020-07-22",24238.46,24238.46,24238.46,24238.46,0],["2020-07-23",24238.46,24238.46,24238.46,24238.46,0],["2020-07-24",24238.46,24238.46,24238.46,24238.46,0],["2020-07-27",24238.46,24238.46,24238.46,24238.46,0],["2020-07-28",24238.46,24238.46,24238.46,24238.46,0],["2020-07-29",24238.46,24238.46,24238.46,24238.46,0],["2020-07-30",24238.46,24238.46,24238.46,24238.46,0],["2020-07-31",24238.46,24238.46,24238.46,24238.46,0],["2020-08-03",24238.46,24238.46,24238.46,24238.46,0],["2020-08-04",24238.46,24238.46,24238.46,24238.46,0],["2020-08-05",24238.46,24238.46,24238.46,24238.46,0],["2020-08-06",24238.46,24238.46,24238.46,24238.46,0],["2020-08-07",24238.46,24238.46,24238.46,24238.46,0],["2020-08-10",24238.46,24238.46,24238.46,24238.46,0],["2020-08-11",24238.46,24238.46,24238.46,24238.46,0],["2020-08-12",24238.46,24238.46,24238.46,24238.46,0],["2020-08-13",24238.46,24238.46,24238.46,24238.46,0],["2020-08-14",24238.46,24238.46,24238.46,24238.46,0],["2020-08-17",24238.46,24238.46,24238.46,24238.46,0],["2020-08-18",23707.69,26626.92,23707.69,26626.92,900],["2020-08-19",24061.54,24061.54,24061.54,24061.54,300],["2020-08-20",24061.54,24061.54,24061.54,24061.54,0],["2020-08-21",22115.38,23884.62,22115.38,23884.62,1100],["2020-08-24",23884.62,23884.62,23884.62,23884.62,0],["2020-08-25",23884.62,23884.62,23884.62,23884.62,0],["2020-08-26",23884.62,23884.62,23884.62,23884.62,0],["2020-08-27",23884.62,23884.62,23884.62,23884.62,0],["2020-08-28",23884.62,23884.62,23884.62,23884.62,0],["2020-08-31",24769.23,24769.23,24769.23,24769.23,100],["2020-09-01",24769.23,24769.23,24769.23,24769.23,0],["2020-09-03",24769.23,24769.23,24769.23,24769.23,0],["2020-09-04",24769.23,24769.23,24769.23,24769.23,0],["2020-09-07",24769.23,24769.23,24769.23,24769.23,0],["2020-09-08",22292.31,22292.31,22292.31,22292.31,100],["2020-09-09",24503.85,24503.85,24503.85,24503.85,100],["2020-09-10",24503.85,24503.85,24503.85,24503.85,0],["2020-09-11",24503.85,24503.85,24503.85,24503.85,0],["2020-09-14",22115.38,22115.38,22115.38,22115.38,100],["2020-09-15",22115.38,22115.38,22115.38,22115.38,0],["2020-09-16",22115.38,22115.38,22115.38,22115.38,0],["2020-09-17",22557.69,23884.62,22557.69,23000.0,26400],["2020-09-18",23000.0,23000.0,23000.0,23000.0,23600],["2020-09-21",22115.38,22115.38,22115.38,22115.38,22800],["2020-09-22",22557.69,23884.62,22557.69,23884.62,32700],["2020-09-23",23884.62,23884.62,23884.62,23884.62,0],["2020-09-24",23884.62,23884.62,23884.62,23884.62,0],["2020-09-25",23884.62,23884.62,23884.62,23884.62,0],["2020-09-28",23973.08,23973.08,23973.08,23973.08,100],["2020-09-29",23973.08,23973.08,23973.08,23973.08,0],["2020-09-30",23973.08,23973.08,23973.08,23973.08,0],["2020-10-01",23973.08,23973.08,23973.08,23973.08,0],["2020-10-02",23000.0,23884.62,23000.0,23884.62,37000],["2020-10-05",23884.62,23884.62,23884.62,23884.62,0],["2020-10-06",23884.62,23884.62,23884.62,23884.62,0],["2020-10-07",23000.0,23000.0,23000.0,23000.0,68000],["2020-10-08",23000.0,23000.0,23000.0,23000.0,22900],["2020-10-09",23000.0,23000.0,23000.0,23000.0,0],["2020-10-12",23000.0,23000.0,23000.0,23000.0,0],["2020-10-13",23000.0,23000.0,23000.0,23000.0,0],["2020-10-14",23000.0,23000.0,23000.0,23000.0,0],["2020-10-15",23000.0,23000.0,23000.0,23000.0,0],["2020-10-16",23000.0,23000.0,23000.0,23000.0,0],["2020-10-19",23000.0,23000.0,23000.0,23000.0,0],["2020-10-20",23000.0,23000.0,23000.0,23000.0,0],["2020-10-21",23000.0,23000.0,23000.0,23000.0,0],["2020-10-22",23000.0,23000.0,23000.0,23000.0,0],["2020-10-23",23000.0,23000.0,23000.0,23000.0,0],["2020-10-26",23000.0,23000.0,23000.0,23000.0,0],["2020-10-27",23000.0,23000.0,23000.0,23000.0,0],["2020-10-28",23000.0,23000.0,23000.0,23000.0,0],["2020-10-29",23000.0,23000.0,23000.0,23000.0,0],["2020-10-30",23000.0,23000.0,23000.0,23000.0,0],["2020-11-02",23000.0,23000.0,23000.0,23000.0,0],["2020-11-03",23000.0,23000.0,23000.0,23000.0,0],["2020-11-04",23000.0,23000.0,23000.0,23000.0,0],["2020-11-05",23000.0,23000.0,23000.0,23000.0,0],["2020-11-06",23000.0,23000.0,23000.0,23000.0,0],["2020-11-09",23000.0,23000.0,23000.0,23000.0,0],["2020-11-10",22557.69,22823.08,22557.69,22823.08,15500],["2020-11-11",22823.08,22823.08,22823.08,22823.08,0],["2020-11-12",22823.08,22823.08,22823.08,22823.08,0],["2020-11-13",22823.08,22823.08,22823.08,22823.08,0],["2020-11-16",22823.08,22823.08,22823.08,22823.08,0],["2020-11-17",22823.08,22823.08,22823.08,22823.08,0],["2020-11-18",22823.08,22823.08,22823.08,22823.08,0],["2020-11-19",22823.08,22823.08,22823.08,22823.08,0],["2020-11-20",22823.08,22823.08,22823.08,22823.08,0],["2020-11-23",22823.08,22823.08,22823.08,22823.08,0],["2020-11-24",22823.08,22823.08,22823.08,22823.08,0],["2020-11-25",22823.08,22823.08,22823.08,22823.08,0],["2020-11-26",22823.08,22823.08,22823.08,22823.08,0],["2020-11-27",22823.08,22823.08,22823.08,22823.08,0],["2020-11-30",22823.08,22823.08,22823.08,22823.08,0],["2020-12-01",22823.08,22823.08,22823.08,22823.08,0],["2020-12-02",23176.92,23176.92,23176.92,23176.92,16200],["2020-12-03",23176.92,23176.92,23176.92,23176.92,0],["2020-12-04",23176.92,23176.92,23176.92,23176.92,0],["2020-12-07",23176.92,23176.92,23176.92,23176.92,0],["2020-12-08",23176.92,23176.92,23176.92,23176.92,0],["2020-12-09",23176.92,23176.92,23176.92,23176.92,0],["2020-12-10",23176.92,23176.92,23176.92,23176.92,0],["2020-12-11",23176.92,23176.92,23176.92,23176.92,0],["2020-12-14",23176.92,23176.92,23176.92,23176.92,0],["2020-12-15",20876.92,20876.92,20876.92,20876.92,1500],["2020-12-16",20876.92,20876.92,20876.92,20876.92,0],["2020-12-17",20700.0,20700.0,20700.0,20700.0,200],["2020-12-18",20700.0,20700.0,20700.0,20700.0,0],["2020-12-21",20700.0,20700.0,20700.0,20700.0,0],["2020-12-22",20700.0,20700.0,20700.0,20700.0,0],["2020-12-23",20700.0,20700.0,20700.0,20700.0,0],["2020-12-24",20700.0,20700.0,20700.0,20700.0,0],["2020-12-25",20700.0,20700.0,20700.0,20700.0,0],["2020-12-28",20700.0,20700.0,20700.0,20700.0,0],["2020-12-29",20788.46,22557.69,20788.46,22557.69,1800],["2020-12-30",22557.69,22557.69,22557.69,22557.69,0],["2020-12-31",22557.69,22557.69,22557.69,22557.69,0],["2021-01-04",22557.69,22557.69,22557.69,22557.69,0],["2021-01-05",22557.69,22557.69,22557.69,22557.69,0],["2021-01-06",22557.69,22557.69,22557.69,22557.69,0],["2021-01-07",20346.15,20346.15,20346.15,20346.15,2100],["2021-01-08",19903.85,19903.85,19726.92,19726.92,600],["2021-01-11",19726.92,19726.92,19726.92,19726.92,0],["2021-01-12",19726.92,19726.92,19726.92,19726.92,0],["2021-01-13",19726.92,19726.92,19726.92,19726.92,0],["2021-01-14",19726.92,19726.92,19726.92,19726.92,0],["2021-01-15",19726.92,19726.92,19726.92,19726.92,0],["2021-01-18",19726.92,19726.92,19726.92,19726.92,0],["2021-01-19",19726.92,19726.92,19726.92,19726.92,0],["2021-01-20",19726.92,19726.92,19726.92,19726.92,0],["2021-01-21",19726.92,19726.92,19726.92,19726.92,0],["2021-01-22",19726.92,19726.92,19726.92,19726.92,0],["2021-01-25",20346.15,20346.15,19726.92,19726.92,1000],["2021-01-26",19726.92,19726.92,19726.92,19726.92,0],["2021-01-27",19726.92,19726.92,19726.92,19726.92,0],["2021-01-28",19726.92,19726.92,19726.92,19726.92,0],["2021-01-29",17869.23,17869.23,17869.23,17869.23,100],["2021-02-01",17869.23,17869.23,17869.23,17869.23,0],["2021-02-02",17869.23,17869.23,17869.23,17869.23,0],["2021-02-03",17869.23,17869.23,17869.23,17869.23,0],["2021-02-04",19638.46,19638.46,19638.46,19638.46,100],["2021-02-05",19638.46,19638.46,19638.46,19638.46,0],["2021-02-08",19638.46,19638.46,19638.46,19638.46,0],["2021-02-09",19638.46,19638.46,19638.46,19638.46,0],["2021-02-17",19638.46,19638.46,19638.46,19638.46,0],["2021-02-18",19638.46,19638.46,19638.46,19638.46,0],["2021-02-19",19638.46,19638.46,19638.46,19638.46,0],["2021-02-22",19638.46,19638.46,19638.46,19638.46,0],["2021-02-23",19638.46,19638.46,19638.46,19638.46,500],["2021-02-24",21584.62,21584.62,21584.62,21584.62,100],["2021-02-25",21584.62,21584.62,21584.62,21584.62,0],["2021-02-26",19461.54,19461.54,19461.54,19461.54,100],["2021-03-01",20700.0,20700.0,20700.0,20700.0,400],["2021-03-02",20700.0,20700.0,20700.0,20700.0,0],["2021-03-03",20700.0,20700.0,20700.0,20700.0,0],["2021-03-04",20700.0,20700.0,20700.0,20700.0,0],["2021-03-05",22646.15,22646.15,22646.15,22646.15,100],["2021-03-08",22646.15,22646.15,22646.15,22646.15,0],["2021-03-09",22646.15,22646.15,22646.15,22646.15,0],["2021-03-10",22646.15,22646.15,22646.15,22646.15,0],["2021-03-11",22646.15,22646.15,22646.15,22646.15,0],["2021-03-12",22646.15,22646.15,22646.15,22646.15,0],["2021-03-15",22646.15,22646.15,22646.15,22646.15,8],["2021-03-16",22646.15,22646.15,22646.15,22646.15,0],["2021-03-17",22646.15,22646.15,22646.15,22646.15,0],["2021-03-18",20434.62,20434.62,20434.62,20434.62,100],["2021-03-19",20434.62,20434.62,20434.62,20434.62,0],["2021-03-22",20434.62,20434.62,20434.62,20434.62,0],["2021-03-23",20434.62,20434.62,20434.62,20434.62,0],["2021-03-24",20434.62,20434.62,20434.62,20434.62,0],["2021-03-25",20434.62,20434.62,20434.62,20434.62,0],["2021-03-26",20434.62,20434.62,20434.62,20434.62,0],["2021-03-29",18576.92,18576.92,18576.92,18576.92,100],["2021-03-30",18576.92,18576.92,18576.92,18576.92,0],["2021-03-31",18576.92,18576.92,18576.92,18576.92,0],["2021-04-01",18576.92,18576.92,18576.92,18576.92,0],["2021-04-02",18576.92,18576.92,18576.92,18576.92,0],["2021-04-05",18576.92,18576.92,18576.92,18576.92,0],["2021-04-06",20434.62,20434.62,20346.15,20346.15,300],["2021-04-07",20346.15,20346.15,20346.15,20346.15,100],["2021-04-08",22115.38,22115.38,22115.38,22115.38,800],["2021-04-09",22115.38,22115.38,22115.38,22115.38,0],["2021-04-12",22115.38,22115.38,22115.38,22115.38,0],["2021-04-13",21230.77,21230.77,20788.46,20788.46,300],["2021-04-14",20788.46,20788.46,20788.46,20788.46,200],["2021-04-15",20788.46,20788.46,20700.0,20700.0,400],["2021-04-16",20700.0,20700.0,20700.0,20700.0,0],["2021-04-19",20700.0,20700.0,20700.0,20700.0,0],["2021-04-20",20700.0,20700.0,20700.0,20700.0,0],["2021-04-22",20700.0,20700.0,20700.0,20700.0,0],["2021-04-23",20700.0,20700.0,20700.0,20700.0,0],["2021-04-26",20346.15,20346.15,20346.15,20346.15,200],["2021-04-27",20346.15,20346.15,20346.15,20346.15,0],["2021-04-28",20346.15,20346.15,20346.15,20346.15,0],["2021-04-29",20346.15,20346.15,20346.15,20346.15,0],["2021-05-04",20346.15,20346.15,20346.15,20346.15,0],["2021-05-05",20346.15,20346.15,20346.15,20346.15,0],["2021-05-06",18576.92,18576.92,18576.92,18576.92,500],["2021-05-07",18576.92,18576.92,18576.92,18576.92,0],["2021-05-10",18576.92,18576.92,18576.92,18576.92,0],["2021-05-11",17250.0,17250.0,17250.0,17250.0,300],["2021-05-12",17250.0,17250.0,17250.0,17250.0,0],["2021-05-13",17250.0,17250.0,17250.0,17250.0,0],["2021-05-14",17250.0,17250.0,17250.0,17250.0,0],["2021-05-17",17250.0,17250.0,17250.0,17250.0,0],["2021-05-18",15569.23,15569.23,15569.23,15569.23,100],["2021-05-19",15569.23,15569.23,15569.23,15569.23,0],["2021-05-20",15569.23,15569.23,15569.23,15569.23,0],["2021-05-21",15569.23,15569.23,15569.23,15569.23,0],["2021-05-24",15569.23,15569.23,15569.23,15569.23,0],["2021-05-25",15569.23,15569.23,15569.23,15569.23,0],["2021-05-26",15569.23,15569.23,15569.23,15569.23,0],["2021-05-27",17073.08,17073.08,17073.08,17073.08,100],["2021-05-28",18753.85,18753.85,18753.85,18753.85,12800],["2021-05-31",18753.85,18753.85,18753.85,18753.85,0],["2021-06-01",20611.54,20611.54,20611.54,20611.54,100],["2021-06-02",20346.15,20346.15,20346.15,20346.15,300],["2021-06-03",20346.15,20346.15,20346.15,20346.15,0],["2021-06-04",20346.15,20346.15,20346.15,20346.15,0],["2021-06-07",19903.85,20346.15,19903.85,20346.15,300],["2021-06-08",20346.15,20346.15,20346.15,20346.15,0],["2021-06-09",19019.23,19019.23,19019.23,19019.23,12800],["2021-06-10",19019.23,19019.23,19019.23,19019.23,0],["2021-06-11",18576.92,20876.92,18576.92,20876.92,10200],["2021-06-14",20876.92,20876.92,20876.92,20876.92,100],["2021-06-15",20876.92,20876.92,20876.92,20876.92,200],["2021-06-16",20876.92,20876.92,20876.92,20876.92,0],["2021-06-17",18842.31,18842.31,18842.31,18842.31,100],["2021-06-18",18842.31,18842.31,18842.31,18842.31,0],["2021-06-21",18842.31,18842.31,18842.31,18842.31,0],["2021-06-22",18842.31,18842.31,18842.31,18842.31,0],["2021-06-23",16984.62,16984.62,16984.62,16984.62,100],["2021-06-24",18665.38,18665.38,18665.38,18665.38,100],["2021-06-25",17780.77,19373.08,17780.77,19373.08,900],["2021-06-28",19373.08,19373.08,19373.08,19373.08,0],["2021-06-29",19373.08,19373.08,19373.08,19373.08,0],["2021-06-30",21230.77,21230.77,21230.77,21230.77,100],["2021-07-01",22911.54,22911.54,22911.54,22911.54,100],["2021-07-02",20700.0,20700.0,20700.0,20700.0,500],["2021-07-05",20700.0,20700.0,20700.0,20700.0,0],["2021-07-06",20257.69,20257.69,19815.38,19903.85,700],["2021-07-07",17957.69,21850.0,17957.69,21850.0,200],["2021-07-08",21850.0,21850.0,21850.0,21850.0,0],["2021-07-09",21850.0,21850.0,21850.0,21850.0,0],["2021-07-12",21850.0,21850.0,21850.0,21850.0,0],["2021-07-13",19903.85,19903.85,19903.85,19903.85,100],["2021-07-14",18046.15,18046.15,18046.15,18046.15,100],["2021-07-15",18046.15,18046.15,18046.15,18046.15,0],["2021-07-16",19815.38,19815.38,18046.15,19638.46,2200],["2021-07-19",19815.38,19815.38,19815.38,19815.38,200],["2021-07-20",19815.38,19815.38,19815.38,19815.38,0],["2021-07-21",19815.38,19815.38,19815.38,19815.38,0],["2021-07-22",21142.31,21142.31,21142.31,21142.31,100],["2021-07-23",21142.31,21142.31,21142.31,21142.31,0],["2021-07-26",21142.31,21142.31,21142.31,21142.31,0],["2021-07-27",21142.31,21142.31,21142.31,21142.31,0],["2021-07-28",21142.31,21142.31,21142.31,21142.31,0],["2021-07-29",21142.31,21142.31,21142.31,21142.31,0],["2021-07-30",21142.31,21142.31,21142.31,21142.31,0],["2021-08-02",21230.77,21230.77,19107.69,19107.69,500],["2021-08-03",17426.92,17692.31,17426.92,17515.38,800],["2021-08-04",17515.38,17515.38,17515.38,17515.38,100],["2021-08-05",17515.38,17515.38,17515.38,17515.38,0],["2021-08-06",16453.85,18488.46,16365.38,18488.46,400],["2021-08-09",19373.08,19373.08,19373.08,19373.08,100],["2021-08-10",20257.69,20257.69,20257.69,20257.69,100],["2021-08-11",20257.69,20257.69,20257.69,20257.69,0],["2021-08-12",18753.85,20169.23,18753.85,20080.77,1100],["2021-08-13",20080.77,20080.77,20080.77,20080.77,0],["2021-08-16",20080.77,20080.77,20080.77,20080.77,0],["2021-08-17",20080.77,20080.77,20080.77,20080.77,0],["2021-08-18",20080.77,20080.77,20080.77,20080.77,0],["2021-08-19",19461.54,19461.54,18223.08,18223.08,1500],["2021-08-20",16807.69,16807.69,16807.69,16807.69,100],["2021-08-23",16807.69,16807.69,16807.69,16807.69,200],["2021-08-24",18311.54,18311.54,18311.54,18311.54,200],["2021-08-25",18311.54,18311.54,18311.54,18311.54,0],["2021-08-26",18311.54,18311.54,18311.54,18311.54,0],["2021-08-27",18311.54,18311.54,18311.54,18311.54,0],["2021-08-30",18311.54,18311.54,18311.54,18311.54,0],["2021-08-31",18311.54,18311.54,18311.54,18311.54,0],["2021-09-01",18311.54,18311.54,18311.54,18311.54,0],["2021-09-06",18311.54,18311.54,18311.54,18311.54,0],["2021-09-07",18311.54,18311.54,18311.54,18311.54,0],["2021-09-08",16807.69,16896.15,16807.69,16896.15,2000],["2021-09-09",16896.15,16896.15,16896.15,16896.15,0],["2021-09-10",16896.15,16896.15,16896.15,16896.15,0],["2021-09-13",17515.38,18576.92,17426.92,18576.92,10100],["2021-09-14",18488.46,18488.46,18488.46,18488.46,400],["2021-09-15",18488.46,18488.46,18488.46,18488.46,0],["2021-09-16",18488.46,19284.62,18488.46,19284.62,5200],["2021-09-17",19284.62,19284.62,19284.62,19284.62,1100],["2021-09-20",19284.62,19284.62,19284.62,19284.62,0],["2021-09-21",18400.0,19019.23,18400.0,19019.23,700],["2021-09-22",18930.77,18930.77,18930.77,18930.77,400],["2021-09-23",18488.46,18488.46,18488.46,18488.46,300],["2021-09-24",18488.46,18488.46,18488.46,18488.46,0],["2021-09-27",18488.46,18488.46,18488.46,18488.46,0],["2021-09-28",18488.46,18488.46,16984.62,16984.62,900],["2021-09-29",16984.62,16984.62,16984.62,16984.62,0],["2021-09-30",16984.62,16984.62,16984.62,16984.62,0],["2021-10-01",16984.62,16984.62,16984.62,16984.62,0],["2021-10-04",16984.62,18665.38,16984.62,18665.38,8100],["2021-10-05",18665.38,18665.38,18665.38,18665.38,200],["2021-10-06",18665.38,18665.38,18665.38,18665.38,0],["2021-10-07",18665.38,18665.38,18665.38,18665.38,200],["2021-10-08",18665.38,18665.38,18576.92,18576.92,600],["2021-10-11",18576.92,18576.92,18576.92,18576.92,0],["2021-10-12",18576.92,18576.92,18576.92,18576.92,0],["2021-10-13",18576.92,18576.92,18576.92,18576.92,0],["2021-10-14",18576.92,18576.92,18576.92,18576.92,0],["2021-10-15",18134.62,18753.85,18134.62,18753.85,6500],["2021-10-18",18665.38,18665.38,18665.38,18665.38,300],["2021-10-19",18665.38,18665.38,18665.38,18665.38,0],["2021-10-20",18665.38,18665.38,18665.38,18665.38,0],["2021-10-21",18665.38,18665.38,18665.38,18665.38,0],["2021-10-22",18665.38,18665.38,18665.38,18665.38,0],["2021-10-25",18665.38,18665.38,18665.38,18665.38,0],["2021-10-26",18665.38,18665.38,18665.38,18665.38,0],["2021-10-27",18665.38,18665.38,18665.38,18665.38,0],["2021-10-28",18665.38,18665.38,18665.38,18665.38,0],["2021-10-29",18665.38,18665.38,18665.38,18665.38,0],["2021-11-01",18665.38,18665.38,18665.38,18665.38,0],["2021-11-02",18665.38,18665.38,18665.38,18665.38,0],["2021-11-03",18665.38,18665.38,18665.38,18665.38,0],["2021-11-04",18665.38,18665.38,18665.38,18665.38,0],["2021-11-05",18665.38,18665.38,18665.38,18665.38,0],["2021-11-08",18665.38,18665.38,18665.38,18665.38,0],["2021-11-09",18665.38,18665.38,18665.38,18665.38,0],["2021-11-10",18665.38,18665.38,18665.38,18665.38,12],["2021-11-11",20523.08,20523.08,20434.62,20523.08,2100],["2021-11-12",20523.08,22115.38,20523.08,22115.38,600],["2021-11-15",19903.85,21230.77,19903.85,21230.77,2600],["2021-11-16",20080.77,20080.77,20080.77,20080.77,700],["2021-11-17",19903.85,21673.08,19903.85,21673.08,1600],["2021-11-18",21230.77,21673.08,21142.31,21673.08,700],["2021-11-19",20523.08,21673.08,19638.46,21673.08,3700],["2021-11-22",21673.08,21673.08,21673.08,21673.08,0],["2021-11-23",20700.0,20700.0,20700.0,20700.0,1000],["2021-11-24",20700.0,20700.0,20700.0,20700.0,0],["2021-11-25",20700.0,20700.0,20700.0,20700.0,0],["2021-11-26",20700.0,20700.0,20700.0,20700.0,0],["2021-11-29",20700.0,20700.0,20700.0,20700.0,0],["2021-11-30",19903.85,20700.0,19903.85,20700.0,3000],["2021-12-01",20700.0,20700.0,20700.0,20700.0,0],["2021-12-02",20700.0,20700.0,20700.0,20700.0,0],["2021-12-03",21053.85,21142.31,21053.85,21142.31,1800],["2021-12-06",21142.31,21142.31,21142.31,21142.31,0],["2021-12-07",21142.31,21142.31,21142.31,21142.31,0],["2021-12-08",20346.15,20346.15,19461.54,19461.54,18500],["2021-12-09",19461.54,19461.54,18576.92,18576.92,20000],["2021-12-10",18576.92,18576.92,18576.92,18576.92,100],["2021-12-13",18576.92,20346.15,18576.92,20346.15,1600],["2021-12-14",20346.15,20346.15,20346.15,20346.15,0],["2021-12-15",20346.15,20346.15,20346.15,20346.15,0],["2021-12-16",20257.69,22380.77,19461.54,22380.77,19700],["2021-12-17",22380.77,22380.77,22380.77,22380.77,0],["2021-12-20",22380.77,22380.77,22380.77,22380.77,2000],["2021-12-21",22380.77,22380.77,22380.77,22380.77,0],["2021-12-22",22380.77,22380.77,22380.77,22380.77,0],["2021-12-23",22380.77,22380.77,22380.77,22380.77,0],["2021-12-24",22380.77,22380.77,22380.77,22380.77,0],["2021-12-27",22380.77,22380.77,22380.77,22380.77,0],["2021-12-28",22380.77,22380.77,22380.77,22380.77,0],["2021-12-29",20169.23,20169.23,20169.23,20169.23,3000],["2021-12-30",20169.23,20169.23,20169.23,20169.23,0],["2021-12-31",20346.15,20346.15,20346.15,20346.15,1500],["2022-01-04",21142.31,21142.31,21142.31,21142.31,700],["2022-01-05",21142.31,21142.31,21142.31,21142.31,0],["2022-01-06",21142.31,21142.31,21142.31,21142.31,0],["2022-01-07",21142.31,21142.31,21142.31,21142.31,0],["2022-01-10",19196.15,19196.15,19196.15,19196.15,200],["2022-01-11",19196.15,19196.15,19196.15,19196.15,0],["2022-01-12",19196.15,19196.15,19196.15,19196.15,0],["2022-01-13",17780.77,17780.77,17692.31,17692.31,1200],["2022-01-14",17692.31,17692.31,17692.31,17692.31,0],["2022-01-17",17692.31,17692.31,17692.31,17692.31,0],["2022-01-18",17692.31,17692.31,17692.31,17692.31,0],["2022-01-19",17692.31,17692.31,17692.31,17692.31,0],["2022-01-20",17692.31,17692.31,17692.31,17692.31,0],["2022-01-21",17692.31,17692.31,17692.31,17692.31,0],["2022-01-24",17692.31,17692.31,17692.31,17692.31,0],["2022-01-25",17692.31,17692.31,17692.31,17692.31,0],["2022-01-26",17692.31,17692.31,17692.31,17692.31,0],["2022-01-27",17692.31,17692.31,17692.31,17692.31,0],["2022-01-28",17692.31,17692.31,17692.31,17692.31,0],["2022-02-07",17692.31,17692.31,17692.31,17692.31,0],["2022-02-08",19461.54,19461.54,19461.54,19461.54,1000],["2022-02-09",19461.54,19461.54,19461.54,19461.54,0],["2022-02-10",21407.69,21407.69,21407.69,21407.69,100],["2022-02-11",21407.69,21407.69,21407.69,21407.69,0],["2022-02-14",22115.38,22115.38,22115.38,22115.38,100],["2022-02-15",22115.38,22115.38,22115.38,22115.38,0],["2022-02-16",23796.15,23796.15,23796.15,23796.15,100],["2022-02-17",23796.15,23796.15,23796.15,23796.15,0],["2022-02-18",23796.15,23796.15,23796.15,23796.15,0],["2022-02-21",21496.15,21496.15,21496.15,21496.15,200],["2022-02-22",21496.15,21496.15,21496.15,21496.15,0],["2022-02-23",21496.15,21496.15,21496.15,21496.15,0],["2022-02-24",21496.15,21496.15,21496.15,21496.15,0],["2022-02-25",21496.15,21496.15,21496.15,21496.15,0],["2022-02-28",21496.15,21496.15,21496.15,21496.15,0],["2022-03-01",21496.15,21496.15,21496.15,21496.15,0],["2022-03-02",21496.15,21496.15,21496.15,21496.15,0],["2022-03-03",21496.15,21496.15,21496.15,21496.15,0],["2022-03-04",22026.92,22115.38,22026.92,22115.38,4500],["2022-03-07",23619.23,23619.23,23619.23,23619.23,138],["2022-03-08",21319.23,21319.23,21319.23,21319.23,100],["2022-03-09",21319.23,21319.23,21319.23,21319.23,0],["2022-03-10",21319.23,21319.23,21319.23,21319.23,0],["2022-03-11",21319.23,21319.23,21319.23,21319.23,0],["2022-03-14",21230.77,21230.77,21230.77,21230.77,200],["2022-03-15",19196.15,19196.15,19196.15,19196.15,100],["2022-03-16",19196.15,19196.15,19196.15,19196.15,0],["2022-03-17",19196.15,19196.15,19196.15,19196.15,0],["2022-03-18",19196.15,19196.15,19196.15,19196.15,0],["2022-03-21",17515.38,17515.38,17515.38,17515.38,100],["2022-03-22",17515.38,17515.38,17515.38,17515.38,0],["2022-03-23",17515.38,17515.38,17515.38,17515.38,0],["2022-03-24",17515.38,17515.38,17515.38,17515.38,0],["2022-03-25",19196.15,19196.15,16896.15,16896.15,1100],["2022-03-28",16011.54,16011.54,16011.54,16011.54,100],["2022-03-29",17603.85,17603.85,17603.85,17603.85,100],["2022-03-30",17603.85,17603.85,17603.85,17603.85,0],["2022-03-31",16100.0,16100.0,16100.0,16100.0,100],["2022-04-01",16100.0,16100.0,16100.0,16100.0,0],["2022-04-04",16100.0,16100.0,16100.0,16100.0,0],["2022-04-05",17692.31,17692.31,17692.31,17692.31,100],["2022-04-06",17692.31,17692.31,17692.31,17692.31,0],["2022-04-07",17692.31,17692.31,17692.31,17692.31,0],["2022-04-08",19461.54,19461.54,19461.54,19461.54,100],["2022-04-12",19461.54,19461.54,19461.54,19461.54,0],["2022-04-13",19461.54,19461.54,19461.54,19461.54,0],["2022-04-14",19461.54,19461.54,19461.54,19461.54,0],["2022-04-15",19461.54,19461.54,19461.54,19461.54,100],["2022-04-18",19461.54,19461.54,19461.54,19461.54,0],["2022-04-19",19461.54,19461.54,19461.54,19461.54,0],["2022-04-20",19461.54,19461.54,19461.54,19461.54,0],["2022-04-21",19461.54,19461.54,19461.54,19461.54,0],["2022-04-22",19461.54,19461.54,19461.54,19461.54,0],["2022-04-25",19461.54,19461.54,19461.54,19461.54,0],["2022-04-26",19461.54,19461.54,19461.54,19461.54,0],["2022-04-27",19461.54,19461.54,19461.54,19461.54,0],["2022-04-28",19461.54,19461.54,19461.54,19461.54,0],["2022-04-29",19461.54,19461.54,19461.54,19461.54,0],["2022-05-04",19461.54,19461.54,19461.54,19461.54,0],["2022-05-05",21407.69,21407.69,21407.69,21407.69,100],["2022-05-06",21407.69,21407.69,21407.69,21407.69,0],["2022-05-09",21407.69,21407.69,21407.69,21407.69,0],["2022-05-10",21407.69,21407.69,21407.69,21407.69,0],["2022-05-11",21407.69,21407.69,21407.69,21407.69,0],["2022-05-12",21407.69,21407.69,21407.69,21407.69,0],["2022-05-13",21407.69,21407.69,21407.69,21407.69,0],["2022-05-16",23530.77,23530.77,23530.77,23530.77,100],["2022-05-17",23530.77,23530.77,23530.77,23530.77,0],["2022-05-18",23530.77,23530.77,23530.77,23530.77,0],["2022-05-19",23530.77,23530.77,23530.77,23530.77,0],["2022-05-20",23530.77,23530.77,23530.77,23530.77,0],["2022-05-23",23530.77,23530.77,23530.77,23530.77,0],["2022-05-24",23530.77,23530.77,23530.77,23530.77,0],["2022-05-25",23530.77,23530.77,23530.77,23530.77,0],["2022-05-26",23530.77,23530.77,23530.77,23530.77,0],["2022-05-27",23530.77,23530.77,23530.77,23530.77,0],["2022-05-30",21230.77,21230.77,21230.77,21230.77,200],["2022-05-31",21230.77,21230.77,21230.77,21230.77,0],["2022-06-01",19461.54,19461.54,19461.54,19461.54,18500],["2022-06-02",18576.92,18576.92,18576.92,18576.92,9800],["2022-06-03",17692.31,17692.31,17692.31,17692.31,24100],["2022-06-06",17692.31,17692.31,17692.31,17692.31,0],["2022-06-07",18576.92,18576.92,18576.92,18576.92,9800],["2022-06-08",18576.92,18576.92,18576.92,18576.92,0],["2022-06-09",18576.92,18576.92,18576.92,18576.92,0],["2022-06-10",18576.92,18576.92,18576.92,18576.92,0],["2022-06-13",18576.92,18576.92,18576.92,18576.92,0],["2022-06-14",18576.92,18576.92,18576.92,18576.92,21900],["2022-06-15",18576.92,18576.92,18576.92,18576.92,0],["2022-06-16",18576.92,18576.92,18576.92,18576.92,100],["2022-06-17",18576.92,18576.92,18576.92,18576.92,0],["2022-06-20",18576.92,18576.92,18576.92,18576.92,0],["2022-06-21",18576.92,18576.92,18576.92,18576.92,0],["2022-06-22",18576.92,18576.92,18576.92,18576.92,0],["2022-06-23",18576.92,18576.92,18576.92,18576.92,0],["2022-06-24",17692.31,17692.31,17692.31,17692.31,200],["2022-06-27",17692.31,17692.31,17692.31,17692.31,0],["2022-06-28",17692.31,18576.92,17692.31,18576.92,12800],["2022-06-29",18576.92,18576.92,18576.92,18576.92,0],["2022-06-30",18576.92,18576.92,18576.92,18576.92,0],["2022-07-01",18576.92,18576.92,18576.92,18576.92,0],["2022-07-04",18576.92,18576.92,18576.92,18576.92,0],["2022-07-05",18576.92,18576.92,18576.92,18576.92,0],["2022-07-06",18576.92,18576.92,18576.92,18576.92,0],["2022-07-07",18576.92,18576.92,18576.92,18576.92,0],["2022-07-08",18576.92,18576.92,18576.92,18576.92,0],["2022-07-11",18576.92,18576.92,18576.92,18576.92,0],["2022-07-12",18576.92,18576.92,18576.92,18576.92,0],["2022-07-13",18576.92,18576.92,18576.92,18576.92,0],["2022-07-14",18576.92,18576.92,18576.92,18576.92,0],["2022-07-15",18576.92,18576.92,18576.92,18576.92,0],["2022-07-18",18576.92,18576.92,18576.92,18576.92,0],["2022-07-19",18576.92,18576.92,18576.92,18576.92,0],["2022-07-20",18576.92,18576.92,18576.92,18576.92,0],["2022-07-21",16719.23,20434.62,16719.23,20434.62,14300],["2022-07-22",18400.0,20434.62,18400.0,20434.62,13700],["2022-07-25",20434.62,20434.62,20434.62,20434.62,0],["2022-07-26",20434.62,20434.62,20434.62,20434.62,0],["2022-07-27",21673.08,21673.08,21673.08,21673.08,26800],["2022-07-28",21673.08,21673.08,21673.08,21673.08,0],["2022-07-29",21673.08,21673.08,21673.08,21673.08,0],["2022-08-01",21673.08,21673.08,21673.08,21673.08,0],["2022-08-02",21673.08,21673.08,21673.08,21673.08,0],["2022-08-03",21673.08,21673.08,21673.08,21673.08,0],["2022-08-04",21673.08,21673.08,21673.08,21673.08,0],["2022-08-05",21673.08,21673.08,21673.08,21673.08,0],["2022-08-08",21673.08,21673.08,21673.08,21673.08,0],["2022-08-09",21673.08,21673.08,21673.08,21673.08,0],["2022-08-10",21673.08,21673.08,21673.08,21673.08,0],["2022-08-11",21673.08,21673.08,21673.08,21673.08,0],["2022-08-12",21673.08,21673.08,21673.08,21673.08,0],["2022-08-15",21673.08,21673.08,21673.08,21673.08,0],["2022-08-16",21673.08,21673.08,21673.08,21673.08,0],["2022-08-17",21673.08,21673.08,21673.08,21673.08,200],["2022-08-18",21230.77,21230.77,21230.77,21230.77,100],["2022-08-19",21230.77,21230.77,21230.77,21230.77,0],["2022-08-22",21230.77,21230.77,21230.77,21230.77,0],["2022-08-23",21230.77,21230.77,21230.77,21230.77,0],["2022-08-24",21673.08,21673.08,21673.08,21673.08,200],["2022-08-25",21496.15,21496.15,21496.15,21496.15,200],["2022-08-26",21496.15,21496.15,21496.15,21496.15,0],["2022-08-29",21496.15,21496.15,21496.15,21496.15,0],["2022-08-30",21496.15,21496.15,21496.15,21496.15,0],["2022-08-31",21496.15,21496.15,21496.15,21496.15,0],["2022-09-05",21496.15,21496.15,21496.15,21496.15,0],["2022-09-06",20346.15,20346.15,20346.15,20346.15,4400],["2022-09-07",20346.15,20346.15,20346.15,20346.15,0],["2022-09-08",19461.54,19461.54,19461.54,19461.54,20000],["2022-09-09",19461.54,19461.54,19461.54,19461.54,0],["2022-09-12",17692.31,19461.54,17692.31,19461.54,39500],["2022-09-13",19461.54,19461.54,19461.54,19461.54,0],["2022-09-14",19461.54,19461.54,19461.54,19461.54,0],["2022-09-15",19461.54,19461.54,19461.54,19461.54,0],["2022-09-16",19461.54,20346.15,19461.54,20346.15,4600],["2022-09-19",20346.15,20346.15,20346.15,20346.15,0],["2022-09-20",20346.15,20346.15,20346.15,20346.15,0],["2022-09-21",20346.15,20346.15,20346.15,20346.15,0],["2022-09-22",18576.92,18576.92,18576.92,18576.92,8000],["2022-09-23",18576.92,18576.92,18576.92,18576.92,21000],["2022-09-26",20346.15,20346.15,19903.85,19903.85,24700],["2022-09-27",19903.85,19903.85,19903.85,19903.85,0],["2022-09-28",19903.85,19903.85,19903.85,19903.85,0],["2022-09-29",19903.85,19903.85,19903.85,19903.85,0],["2022-09-30",19903.85,19903.85,19903.85,19903.85,20000],["2022-10-03",17957.69,21850.0,17957.69,21850.0,200],["2022-10-04",22115.38,22115.38,22115.38,22115.38,6800],["2022-10-05",22115.38,22115.38,22115.38,22115.38,0],["2022-10-06",22115.38,22115.38,22115.38,22115.38,0],["2022-10-07",22115.38,22115.38,22115.38,22115.38,0],["2022-10-10",22115.38,22115.38,22115.38,22115.38,0],["2022-10-11",22115.38,22115.38,22115.38,22115.38,0],["2022-10-12",22115.38,22115.38,22115.38,22115.38,0],["2022-10-13",22115.38,22115.38,22115.38,22115.38,0],["2022-10-14",22115.38,22115.38,22115.38,22115.38,0],["2022-10-17",22115.38,22115.38,22115.38,22115.38,0],["2022-10-18",19903.85,22115.38,19903.85,22115.38,20300],["2022-10-19",22115.38,22115.38,22115.38,22115.38,0],["2022-10-20",22115.38,22115.38,22115.38,22115.38,0],["2022-10-21",20346.15,20346.15,20346.15,20346.15,10000],["2022-10-24",20346.15,20346.15,20346.15,20346.15,0],["2022-10-25",20346.15,20346.15,20346.15,20346.15,0],["2022-10-26",20346.15,20346.15,20346.15,20346.15,0],["2022-10-27",20346.15,20346.15,20346.15,20346.15,0],["2022-10-28",18311.54,18311.54,18311.54,18311.54,1000],["2022-10-31",18311.54,18311.54,18311.54,18311.54,0],["2022-11-01",18311.54,18311.54,18311.54,18311.54,0],["2022-11-02",18311.54,18311.54,18311.54,18311.54,0],["2022-11-03",18311.54,18311.54,18311.54,18311.54,0],["2022-11-04",18311.54,18311.54,18311.54,18311.54,0],["2022-11-07",18311.54,18311.54,18311.54,18311.54,0],["2022-11-08",18311.54,18311.54,18311.54,18311.54,0],["2022-11-09",18311.54,18311.54,18311.54,18311.54,0],["2022-11-10",18311.54,18311.54,18311.54,18311.54,0],["2022-11-11",18311.54,18311.54,18311.54,18311.54,0],["2022-11-14",20080.77,20080.77,20080.77,20080.77,100],["2022-11-15",20080.77,20080.77,20080.77,20080.77,0],["2022-11-16",20080.77,20080.77,20080.77,20080.77,0],["2022-11-17",20080.77,20080.77,20080.77,20080.77,0],["2022-11-18",21938.46,21938.46,21938.46,21938.46,100],["2022-11-21",21938.46,21938.46,21938.46,21938.46,0],["2022-11-22",21938.46,21938.46,21938.46,21938.46,0],["2022-11-23",19815.38,19815.38,19815.38,19815.38,29300],["2022-11-24",17869.23,17869.23,17869.23,17869.23,2800],["2022-11-25",17692.31,17692.31,17692.31,17692.31,200],["2022-11-28",17692.31,17692.31,17692.31,17692.31,0],["2022-11-29",17692.31,17692.31,17692.31,17692.31,0],["2022-11-30",15923.08,18576.92,15923.08,18576.92,2400],["2022-12-01",18576.92,18576.92,18576.92,18576.92,0],["2022-12-02",16719.23,20346.15,16719.23,20346.15,29700],["2022-12-05",22292.31,22292.31,22292.31,22292.31,1900],["2022-12-06",22026.92,22026.92,22026.92,22026.92,17800],["2022-12-07",22026.92,22026.92,22026.92,22026.92,0],["2022-12-08",22026.92,22026.92,22026.92,22026.92,0],["2022-12-09",22026.92,22026.92,22026.92,22026.92,0],["2022-12-12",22115.38,23707.69,22026.92,22026.92,18000],["2022-12-13",22026.92,22026.92,22026.92,22026.92,0],["2022-12-14",22026.92,22026.92,22026.92,22026.92,0],["2022-12-15",22026.92,22026.92,22026.92,22026.92,0],["2022-12-16",22026.92,22026.92,22026.92,22026.92,0],["2022-12-19",22026.92,22026.92,22026.92,22026.92,0],["2022-12-20",22026.92,22026.92,22026.92,22026.92,0],["2022-12-21",22026.92,22026.92,22026.92,22026.92,0],["2022-12-22",22026.92,22026.92,22026.92,22026.92,0],["2022-12-23",22026.92,22026.92,22026.92,22026.92,0],["2022-12-26",22026.92,22026.92,22026.92,22026.92,0],["2022-12-27",22026.92,22026.92,22026.92,22026.92,0],["2022-12-28",22026.92,22026.92,22026.92,22026.92,0],["2022-12-29",21230.77,21230.77,21230.77,21230.77,26800],["2022-12-30",21230.77,21230.77,21230.77,21230.77,0],["2023-01-03",20346.15,20346.15,20346.15,20346.15,15000],["2023-01-04",20346.15,20346.15,20346.15,20346.15,0],["2023-01-05",20346.15,20346.15,20346.15,20346.15,0],["2023-01-06",20346.15,20346.15,20346.15,20346.15,0],["2023-01-09",20346.15,20346.15,20346.15,20346.15,0],["2023-01-10",20346.15,20346.15,20346.15,20346.15,0],["2023-01-11",20346.15,20346.15,20346.15,20346.15,0],["2023-01-12",20346.15,20346.15,20346.15,20346.15,0],["2023-01-13",20346.15,20346.15,20346.15,20346.15,0],["2023-01-16",19461.54,19461.54,19461.54,19461.54,1100],["2023-01-17",19461.54,19461.54,19461.54,19461.54,0],["2023-01-18",19461.54,19461.54,19461.54,19461.54,0],["2023-01-19",17515.38,17515.38,17515.38,17515.38,11000],["2023-01-27",17515.38,17515.38,17515.38,17515.38,0],["2023-01-30",17692.31,17692.31,17692.31,17692.31,12000],["2023-01-31",17692.31,17692.31,17692.31,17692.31,0],["2023-02-01",17692.31,17692.31,17692.31,17692.31,0],["2023-02-02",17692.31,17692.31,17692.31,17692.31,200],["2023-02-03",17692.31,17692.31,17692.31,17692.31,9100],["2023-02-06",17692.31,17692.31,17692.31,17692.31,0],["2023-02-07",17692.31,17692.31,17692.31,17692.31,0],["2023-02-08",15923.08,15923.08,15923.08,15923.08,100],["2023-02-09",15923.08,15923.08,15923.08,15923.08,0],["2023-02-10",15923.08,15923.08,15923.08,15923.08,0],["2023-02-13",15923.08,15923.08,15923.08,15923.08,0],["2023-02-14",15923.08,15923.08,15923.08,15923.08,0],["2023-02-15",14507.69,14507.69,14330.77,14330.77,500],["2023-02-16",14330.77,14330.77,14330.77,14330.77,0],["2023-02-17",15746.15,15746.15,15746.15,15746.15,200],["2023-02-20",15746.15,15746.15,15746.15,15746.15,3500],["2023-02-21",15746.15,15746.15,15746.15,15746.15,0],["2023-02-22",15746.15,15746.15,15746.15,15746.15,0],["2023-02-23",14330.77,17161.54,14330.77,17161.54,900],["2023-02-24",18753.85,18753.85,18753.85,18753.85,100],["2023-02-27",18753.85,18753.85,18753.85,18753.85,0],["2023-02-28",18753.85,18753.85,18753.85,18753.85,0],["2023-03-01",16896.15,16896.15,16896.15,16896.15,2300],["2023-03-02",16896.15,16896.15,16896.15,16896.15,0],["2023-03-03",16896.15,16896.15,16896.15,16896.15,0],["2023-03-06",16896.15,16896.15,15923.08,15923.08,16600],["2023-03-07",15923.08,15923.08,15923.08,15923.08,100],["2023-03-08",14419.23,17515.38,14419.23,17515.38,1100],["2023-03-09",17515.38,17515.38,17515.38,17515.38,0],["2023-03-10",17515.38,17515.38,17515.38,17515.38,0],["2023-03-13",15923.08,17426.92,15923.08,17426.92,15100],["2023-03-14",17426.92,17426.92,17426.92,17426.92,0],["2023-03-15",15746.15,15746.15,15746.15,15746.15,100],["2023-03-16",17161.54,17161.54,17161.54,17161.54,1200],["2023-03-17",17161.54,17161.54,17161.54,17161.54,0],["2023-03-20",15480.77,15480.77,15480.77,15480.77,1100],["2023-03-21",16719.23,16719.23,14065.38,14065.38,1100],["2023-03-22",14242.31,14242.31,14153.85,14153.85,17600],["2023-03-23",14153.85,15569.23,14153.85,15569.23,14100],["2023-03-24",16630.77,16630.77,15126.92,15126.92,2700],["2023-03-27",14684.62,14684.62,13800.0,13800.0,59000],["2023-03-28",13800.0,14596.15,13092.31,14065.38,82900],["2023-03-29",14507.69,14507.69,14507.69,14507.69,200],["2023-03-30",14153.85,14153.85,14065.38,14153.85,29500],["2023-03-31",14065.38,14065.38,13357.69,14065.38,1500],["2023-04-03",14065.38,14065.38,14065.38,14065.38,0],["2023-04-04",14065.38,14065.38,14065.38,14065.38,0],["2023-04-05",14684.62,14684.62,14684.62,14684.62,1000],["2023-04-06",13800.0,15303.85,13269.23,15303.85,2900],["2023-04-07",13800.0,13800.0,13800.0,13800.0,1400],["2023-04-10",13800.0,13800.0,13800.0,13800.0,0],["2023-04-11",13800.0,13800.0,13800.0,13800.0,0],["2023-04-12",13269.23,13269.23,13269.23,13269.23,100],["2023-04-13",13269.23,13269.23,13269.23,13269.23,0],["2023-04-14",13269.23,13269.23,13269.23,13269.23,0],["2023-04-17",12030.77,14153.85,12030.77,14153.85,3800],["2023-04-18",14153.85,14153.85,14153.85,14153.85,0],["2023-04-19",14153.85,14153.85,14153.85,14153.85,0],["2023-04-20",14153.85,14153.85,14153.85,14153.85,0],["2023-04-21",14153.85,14153.85,14153.85,14153.85,0],["2023-04-24",14153.85,14153.85,14153.85,14153.85,0],["2023-04-25",13976.92,13976.92,13976.92,13976.92,100],["2023-04-26",13976.92,13976.92,13976.92,13976.92,0],["2023-04-27",13976.92,13976.92,13976.92,13976.92,0],["2023-04-28",15215.38,15215.38,15215.38,15215.38,100],["2023-05-04",15215.38,15215.38,15215.38,15215.38,0],["2023-05-05",15215.38,15215.38,15215.38,15215.38,0],["2023-05-08",15215.38,15215.38,15215.38,15215.38,0],["2023-05-09",15215.38,15215.38,15215.38,15215.38,0],["2023-05-10",15215.38,15215.38,15215.38,15215.38,0],["2023-05-11",15215.38,15215.38,15215.38,15215.38,0],["2023-05-12",15215.38,15215.38,15215.38,15215.38,0],["2023-05-15",15215.38,15215.38,15215.38,15215.38,0],["2023-05-16",15215.38,15215.38,15215.38,15215.38,0],["2023-05-17",15215.38,15215.38,15215.38,15215.38,0],["2023-05-18",15215.38,15215.38,15215.38,15215.38,0],["2023-05-19",13711.54,13711.54,13711.54,13711.54,6000],["2023-05-22",12473.08,12473.08,12384.62,12384.62,1300],["2023-05-23",12384.62,12384.62,12384.62,12384.62,0],["2023-05-24",12384.62,12384.62,12384.62,12384.62,0],["2023-05-25",12384.62,12384.62,12384.62,12384.62,0],["2023-05-26",12384.62,12384.62,12384.62,12384.62,200],["2023-05-29",11500.0,11500.0,11500.0,11500.0,200],["2023-05-30",10526.92,10703.85,10526.92,10615.38,3200],["2023-05-31",10615.38,10615.38,10615.38,10615.38,0],["2023-06-01",10615.38,10615.38,10615.38,10615.38,0],["2023-06-02",10615.38,10615.38,10615.38,10615.38,0],["2023-06-05",10615.38,10615.38,10615.38,10615.38,0],["2023-06-06",10615.38,10615.38,10615.38,10615.38,200],["2023-06-07",10615.38,10615.38,10615.38,10615.38,0],["2023-06-08",11500.0,11500.0,11500.0,11500.0,100],["2023-06-09",10615.38,11500.0,10615.38,11500.0,10200],["2023-06-12",11500.0,11500.0,11500.0,11500.0,0],["2023-06-13",12207.69,12207.69,12207.69,12207.69,100],["2023-06-14",11057.69,11146.15,11057.69,11057.69,5800],["2023-06-15",11500.0,11500.0,11323.08,11323.08,10200],["2023-06-16",11323.08,11323.08,11323.08,11323.08,500],["2023-06-19",11323.08,11323.08,11323.08,11323.08,0],["2023-06-20",11323.08,11323.08,11323.08,11323.08,0],["2023-06-21",10438.46,10438.46,10438.46,10438.46,100],["2023-06-22",10438.46,10438.46,10438.46,10438.46,0],["2023-06-23",10438.46,10438.46,10438.46,10438.46,0],["2023-06-26",10438.46,10438.46,10438.46,10438.46,0],["2023-06-27",10615.38,10615.38,10615.38,10615.38,9000],["2023-06-28",9730.77,11411.54,9730.77,11411.54,1700],["2023-06-29",11411.54,11411.54,11411.54,11411.54,0],["2023-06-30",11411.54,11411.54,11411.54,11411.54,0],["2023-07-03",12207.69,12207.69,12030.77,12207.69,400],["2023-07-04",12207.69,12207.69,12207.69,12207.69,0],["2023-07-05",12207.69,12207.69,12207.69,12207.69,0],["2023-07-06",11146.15,11146.15,11146.15,11146.15,100],["2023-07-07",11057.69,11057.69,11057.69,11057.69,200],["2023-07-10",11057.69,11057.69,11057.69,11057.69,0],["2023-07-11",11057.69,11057.69,11057.69,11057.69,100],["2023-07-12",11057.69,11057.69,11057.69,11057.69,0],["2023-07-13",11057.69,11057.69,11057.69,11057.69,0],["2023-07-14",11057.69,11057.69,11057.69,11057.69,0],["2023-07-17",11500.0,11500.0,11500.0,11500.0,300],["2023-07-18",11500.0,11500.0,11500.0,11500.0,0],["2023-07-19",11500.0,11500.0,11500.0,11500.0,0],["2023-07-20",11500.0,11500.0,11500.0,11500.0,0],["2023-07-21",11500.0,11500.0,10880.77,10880.77,500],["2023-07-24",10880.77,10880.77,10880.77,10880.77,0],["2023-07-25",10880.77,10880.77,10880.77,10880.77,0],["2023-07-26",10880.77,10880.77,10880.77,10880.77,300],["2023-07-27",10880.77,10880.77,10880.77,10880.77,700],["2023-07-28",11411.54,11500.0,11411.54,11500.0,12500],["2023-07-31",11500.0,11500.0,11500.0,11500.0,8700],["2023-08-01",11500.0,11500.0,11500.0,11500.0,0],["2023-08-02",11500.0,11500.0,11500.0,11500.0,0],["2023-08-03",11500.0,11500.0,11500.0,11500.0,0],["2023-08-04",11500.0,11500.0,11500.0,11500.0,900],["2023-08-07",10615.38,11765.38,10615.38,11765.38,32100],["2023-08-08",11942.31,11942.31,11942.31,11942.31,100],["2023-08-09",12384.62,13092.31,12384.62,13092.31,14200],["2023-08-10",13092.31,13092.31,13092.31,13092.31,0],["2023-08-11",13092.31,13092.31,13092.31,13092.31,0],["2023-08-14",13092.31,13092.31,13092.31,13092.31,0],["2023-08-15",13092.31,13092.31,13092.31,13092.31,0],["2023-08-16",13092.31,13092.31,13092.31,13092.31,0],["2023-08-17",13092.31,13092.31,13092.31,13092.31,0],["2023-08-18",13092.31,13092.31,13092.31,13092.31,0],["2023-08-21",13092.31,13092.31,13092.31,13092.31,0],["2023-08-22",12473.08,13092.31,12473.08,13092.31,200],["2023-08-23",13092.31,13092.31,13092.31,13092.31,0],["2023-08-24",13092.31,13092.31,13092.31,13092.31,0],["2023-08-25",13092.31,13092.31,13092.31,13092.31,0],["2023-08-28",13092.31,13092.31,13092.31,13092.31,0],["2023-08-29",13092.31,13092.31,13092.31,13092.31,0],["2023-08-30",13003.85,13003.85,13003.85,13003.85,200],["2023-08-31",13003.85,13003.85,13003.85,13003.85,0],["2023-09-05",13003.85,13003.85,13003.85,13003.85,0],["2023-09-06",13003.85,13003.85,13003.85,13003.85,0],["2023-09-07",12826.92,12826.92,12826.92,12826.92,600],["2023-09-08",12826.92,12826.92,12826.92,12826.92,0],["2023-09-11",12826.92,12826.92,12826.92,12826.92,0],["2023-09-12",12826.92,12826.92,12826.92,12826.92,0],["2023-09-13",12826.92,12826.92,12826.92,12826.92,0],["2023-09-14",12826.92,12826.92,12826.92,12826.92,0],["2023-09-15",12826.92,12826.92,12826.92,12826.92,0],["2023-09-18",12384.62,12384.62,12384.62,12384.62,100],["2023-09-19",12384.62,12384.62,12384.62,12384.62,0],["2023-09-20",12384.62,12384.62,12384.62,12384.62,0],["2023-09-21",11146.15,11146.15,11146.15,11146.15,300],["2023-09-22",11146.15,11146.15,11146.15,11146.15,0],["2023-09-25",11500.0,11500.0,11500.0,11500.0,100],["2023-09-26",11500.0,11500.0,11500.0,11500.0,0],["2023-09-27",11500.0,11500.0,11500.0,11500.0,300],["2023-09-28",11500.0,11500.0,11500.0,11500.0,0],["2023-09-29",11500.0,11500.0,11500.0,11500.0,0],["2023-10-02",11500.0,11500.0,11500.0,11500.0,0],["2023-10-03",11500.0,11500.0,11500.0,11500.0,0],["2023-10-04",11500.0,11500.0,11500.0,11500.0,0],["2023-10-05",11500.0,11500.0,11500.0,11500.0,0],["2023-10-06",11500.0,11500.0,11500.0,11500.0,0],["2023-10-09",11500.0,11500.0,11500.0,11500.0,0],["2023-10-10",11500.0,11500.0,11500.0,11500.0,0],["2023-10-11",11500.0,11500.0,11500.0,11500.0,0],["2023-10-12",10438.46,10438.46,10438.46,10438.46,500],["2023-10-13",10438.46,10438.46,10438.46,10438.46,0],["2023-10-16",10438.46,10438.46,10438.46,10438.46,0],["2023-10-17",10438.46,10438.46,10438.46,10438.46,0],["2023-10-18",10438.46,10438.46,10438.46,10438.46,0],["2023-10-19",10438.46,10438.46,10438.46,10438.46,0],["2023-10-20",10438.46,10438.46,10438.46,10438.46,0],["2023-10-23",10438.46,10438.46,10438.46,10438.46,0],["2023-10-24",10438.46,10438.46,10438.46,10438.46,0],["2023-10-25",10438.46,10438.46,10438.46,10438.46,0],["2023-10-26",10526.92,10526.92,10526.92,10526.92,100],["2023-10-27",10526.92,10526.92,10526.92,10526.92,0],["2023-10-30",10526.92,10526.92,10526.92,10526.92,100],["2023-10-31",10526.92,10526.92,10526.92,10526.92,0],["2023-11-01",10526.92,10526.92,10526.92,10526.92,0],["2023-11-02",10526.92,10526.92,10526.92,10526.92,0],["2023-11-03",10526.92,10526.92,10526.92,10526.92,0],["2023-11-06",10526.92,10526.92,10526.92,10526.92,0],["2023-11-07",10526.92,10526.92,10526.92,10526.92,0],["2023-11-08",10526.92,10526.92,10526.92,10526.92,0],["2023-11-09",10526.92,10526.92,10526.92,10526.92,0],["2023-11-10",9553.85,9553.85,9553.85,9553.85,100],["2023-11-13",9553.85,9553.85,9553.85,9553.85,0],["2023-11-14",9553.85,9553.85,9553.85,9553.85,0],["2023-11-15",9553.85,9553.85,9553.85,9553.85,0],["2023-11-16",8846.15,10173.08,8846.15,10173.08,17200],["2023-11-17",11146.15,11146.15,11146.15,11146.15,100],["2023-11-20",11942.31,11942.31,11942.31,11942.31,100],["2023-11-21",11942.31,11942.31,11942.31,11942.31,0],["2023-11-22",11942.31,11942.31,11942.31,11942.31,0],["2023-11-23",11942.31,11942.31,11942.31,11942.31,0],["2023-11-24",11942.31,11942.31,11942.31,11942.31,0],["2023-11-27",11942.31,11942.31,11942.31,11942.31,0],["2023-11-28",11942.31,11942.31,11942.31,11942.31,0],["2023-11-29",11942.31,11942.31,11942.31,11942.31,0],["2023-11-30",11942.31,11942.31,11942.31,11942.31,0],["2023-12-01",11942.31,11942.31,11942.31,11942.31,0],["2023-12-04",11942.31,11942.31,11942.31,11942.31,0],["2023-12-05",11942.31,11942.31,11942.31,11942.31,0],["2023-12-06",11942.31,11942.31,11942.31,11942.31,0],["2023-12-07",11942.31,11942.31,11942.31,11942.31,0],["2023-12-08",11942.31,11942.31,11942.31,11942.31,0],["2023-12-11",13092.31,13092.31,13092.31,13092.31,100],["2023-12-12",13092.31,13092.31,13092.31,13092.31,0],["2023-12-13",14330.77,14330.77,14153.85,14153.85,500],["2023-12-14",14153.85,14153.85,14153.85,14153.85,0],["2023-12-15",14153.85,14153.85,14153.85,14153.85,300],["2023-12-18",14153.85,14153.85,14153.85,14153.85,0],["2023-12-19",14153.85,14153.85,14153.85,14153.85,0],["2023-12-20",14153.85,14153.85,14153.85,14153.85,0],["2023-12-21",14153.85,14153.85,14153.85,14153.85,0],["2023-12-22",14153.85,14153.85,14153.85,14153.85,0],["2023-12-25",14153.85,14153.85,14153.85,14153.85,0],["2023-12-26",14153.85,14153.85,14153.85,14153.85,0],["2023-12-27",14153.85,14153.85,14153.85,14153.85,0],["2023-12-28",14153.85,14153.85,14153.85,14153.85,0],["2023-12-29",14153.85,15480.77,14153.85,15480.77,300],["2024-01-02",15480.77,15480.77,15480.77,15480.77,0],["2024-01-03",15480.77,15480.77,15480.77,15480.77,0],["2024-01-04",15480.77,15480.77,15480.77,15480.77,0],["2024-01-05",15480.77,15480.77,15480.77,15480.77,0],["2024-01-08",15480.77,15480.77,15480.77,15480.77,0],["2024-01-09",15480.77,15480.77,15480.77,15480.77,0],["2024-01-10",15480.77,15480.77,15480.77,15480.77,0],["2024-01-11",15480.77,15480.77,15480.77,15480.77,0],["2024-01-12",15480.77,15480.77,15480.77,15480.77,0],["2024-01-15",15480.77,15480.77,15480.77,15480.77,0],["2024-01-16",15480.77,15480.77,15480.77,15480.77,0],["2024-01-17",15480.77,15480.77,15480.77,15480.77,0],["2024-01-18",15480.77,15480.77,15480.77,15480.77,0],["2024-01-19",15480.77,15480.77,15480.77,15480.77,0],["2024-01-22",15480.77,15480.77,15480.77,15480.77,0],["2024-01-23",15392.31,15392.31,15392.31,15392.31,100],["2024-01-24",15392.31,15392.31,15392.31,15392.31,0],["2024-01-25",15392.31,15392.31,15392.31,15392.31,0],["2024-01-26",15392.31,15392.31,15392.31,15392.31,0],["2024-01-29",15392.31,15392.31,15392.31,15392.31,0],["2024-01-30",13888.46,13888.46,13888.46,13888.46,200],["2024-01-31",13888.46,13888.46,13888.46,13888.46,0],["2024-02-01",13888.46,13888.46,13888.46,13888.46,0],["2024-02-02",13888.46,13888.46,13888.46,13888.46,0],["2024-02-05",13888.46,13888.46,13888.46,13888.46,0],["2024-02-06",13888.46,13888.46,13888.46,13888.46,0],["2024-02-07",13888.46,13888.46,13888.46,13888.46,0],["2024-02-15",13888.46,13888.46,13888.46,13888.46,22800],["2024-02-16",13888.46,13888.46,13888.46,13888.46,0],["2024-02-19",13888.46,13888.46,13888.46,13888.46,0],["2024-02-20",13888.46,13888.46,13888.46,13888.46,0],["2024-02-21",13888.46,13888.46,13888.46,13888.46,0],["2024-02-22",12561.54,12561.54,12561.54,12561.54,200],["2024-02-23",12561.54,12561.54,12561.54,12561.54,100],["2024-02-26",12561.54,12561.54,12561.54,12561.54,0],["2024-02-27",12561.54,12561.54,12561.54,12561.54,0],["2024-02-28",12561.54,12561.54,12561.54,12561.54,0],["2024-02-29",12561.54,12561.54,12561.54,12561.54,0],["2024-03-01",12561.54,12561.54,12561.54,12561.54,0],["2024-03-04",12561.54,12561.54,12561.54,12561.54,0],["2024-03-05",12561.54,12561.54,12561.54,12561.54,0],["2024-03-06",12561.54,12561.54,12561.54,12561.54,0],["2024-03-07",12561.54,12561.54,12561.54,12561.54,0],["2024-03-08",12561.54,12561.54,12561.54,12561.54,0],["2024-03-11",12561.54,12561.54,12561.54,12561.54,0],["2024-03-12",12561.54,12561.54,12561.54,12561.54,100],["2024-03-13",12561.54,12561.54,12561.54,12561.54,0],["2024-03-14",12561.54,12561.54,12561.54,12561.54,0],["2024-03-15",12561.54,12561.54,12561.54,12561.54,0],["2024-03-18",12561.54,12561.54,12561.54,12561.54,0],["2024-03-19",12561.54,12561.54,12561.54,12561.54,0],["2024-03-20",12561.54,12561.54,12561.54,12561.54,0],["2024-03-21",12561.54,12561.54,12561.54,12561.54,0],["2024-03-22",12561.54,12561.54,12561.54,12561.54,0],["2024-03-25",12561.54,12561.54,12561.54,12561.54,0],["2024-03-26",12561.54,12561.54,12561.54,12561.54,0],["2024-03-27",12561.54,12561.54,12561.54,12561.54,0],["2024-03-28",12561.54,12561.54,12561.54,12561.54,0],["2024-03-29",12561.54,12561.54,12561.54,12561.54,0],["2024-04-01",12561.54,12561.54,12561.54,12561.54,0],["2024-04-02",12473.08,12473.08,12473.08,12473.08,100],["2024-04-03",12473.08,12473.08,12473.08,12473.08,0],["2024-04-04",12473.08,12473.08,12473.08,12473.08,0],["2024-04-05",12473.08,12473.08,12473.08,12473.08,0],["2024-04-08",12473.08,12473.08,12473.08,12473.08,0],["2024-04-09",12473.08,12473.08,12473.08,12473.08,0],["2024-04-10",12473.08,12473.08,12473.08,12473.08,0],["2024-04-11",12473.08,12473.08,12473.08,12473.08,0],["2024-04-12",12473.08,12473.08,12473.08,12473.08,232000],["2024-04-15",12473.08,12473.08,12473.08,12473.08,0],["2024-04-16",12473.08,12473.08,12473.08,12473.08,0],["2024-04-17",12473.08,12473.08,12473.08,12473.08,0],["2024-04-19",12473.08,12473.08,12473.08,12473.08,0],["2024-04-22",12473.08,12473.08,12473.08,12473.08,0],["2024-04-23",12473.08,12473.08,12473.08,12473.08,0],["2024-04-24",12473.08,12473.08,12473.08,12473.08,0],["2024-04-25",12473.08,12473.08,12473.08,12473.08,0],["2024-04-26",12473.08,12473.08,12473.08,12473.08,0],["2024-05-02",12473.08,12473.08,12473.08,12473.08,0],["2024-05-03",12473.08,12473.08,12473.08,12473.08,0],["2024-05-06",12473.08,12473.08,12473.08,12473.08,0],["2024-05-07",12473.08,12473.08,12473.08,12473.08,0],["2024-05-08",12473.08,12473.08,12473.08,12473.08,0],["2024-05-09",12473.08,12473.08,12473.08,12473.08,0],["2024-05-10",12473.08,12473.08,12473.08,12473.08,0],["2024-05-13",12473.08,12473.08,12473.08,12473.08,0],["2024-05-14",12473.08,12473.08,12473.08,12473.08,0],["2024-05-15",12473.08,12473.08,12473.08,12473.08,0],["2024-05-16",12473.08,12473.08,12473.08,12473.08,0],["2024-05-17",12473.08,12473.08,12473.08,12473.08,0],["2024-05-20",12384.62,12384.62,12384.62,12384.62,31900],["2024-05-21",12384.62,12384.62,12384.62,12384.62,0],["2024-05-22",12384.62,12384.62,12384.62,12384.62,0],["2024-05-23",12384.62,12384.62,12384.62,12384.62,200],["2024-05-24",12384.62,12384.62,12384.62,12384.62,0],["2024-05-27",12384.62,12384.62,12384.62,12384.62,0],["2024-05-28",12384.62,12384.62,12384.62,12384.62,0],["2024-05-29",11146.15,11146.15,11146.15,11146.15,46000],["2024-05-30",11146.15,11146.15,11146.15,11146.15,100],["2024-05-31",10261.54,11146.15,10261.54,11146.15,36100],["2024-06-03",11146.15,11146.15,11146.15,11146.15,1000],["2024-06-04",11146.15,11146.15,11146.15,11146.15,0],["2024-06-05",11146.15,11146.15,11146.15,11146.15,0],["2024-06-06",11146.15,11146.15,10969.23,10969.23,25600],["2024-06-07",10969.23,10969.23,10969.23,10969.23,100],["2024-06-10",9907.69,10615.38,9907.69,10438.46,27300],["2024-06-11",10438.46,10438.46,10438.46,10438.46,0],["2024-06-12",10438.46,10438.46,10438.46,10438.46,0],["2024-06-13",10438.46,10438.46,10438.46,10438.46,0],["2024-06-14",10438.46,10438.46,10438.46,10438.46,0],["2024-06-17",10615.38,10615.38,10615.38,10615.38,100],["2024-06-18",10615.38,10615.38,10615.38,10615.38,0],["2024-06-19",10615.38,10615.38,10615.38,10615.38,100],["2024-06-20",10615.38,10615.38,10615.38,10615.38,0],["2024-06-21",10615.38,10615.38,10615.38,10615.38,200],["2024-06-24",10350.0,10438.46,10350.0,10438.46,108000],["2024-06-25",10438.46,10438.46,10438.46,10438.46,0],["2024-06-26",10438.46,10438.46,10438.46,10438.46,0],["2024-06-27",10438.46,10438.46,10438.46,10438.46,0],["2024-06-28",10438.46,10438.46,10438.46,10438.46,0],["2024-07-01",10615.38,10615.38,10615.38,10615.38,39600],["2024-07-02",10615.38,10615.38,10615.38,10615.38,0],["2024-07-03",10615.38,10615.38,10615.38,10615.38,34200],["2024-07-04",10615.38,10615.38,10615.38,10615.38,0],["2024-07-05",10615.38,10615.38,10615.38,10615.38,0],["2024-07-08",10615.38,10615.38,10615.38,10615.38,0],["2024-07-09",10615.38,10615.38,10615.38,10615.38,0],["2024-07-10",10615.38,10615.38,10615.38,10615.38,0],["2024-07-11",10615.38,10615.38,10615.38,10615.38,0],["2024-07-12",10615.38,10615.38,10615.38,10615.38,0],["2024-07-15",10615.38,10615.38,10615.38,10615.38,0],["2024-07-16",10615.38,10615.38,10615.38,10615.38,0],["2024-07-17",10615.38,10615.38,10615.38,10615.38,0],["2024-07-18",10615.38,10615.38,10615.38,10615.38,0],["2024-07-19",10615.38,10615.38,10615.38,10615.38,0],["2024-07-22",10615.38,10615.38,10615.38,10615.38,0],["2024-07-23",10615.38,10615.38,10615.38,10615.38,0],["2024-07-24",10615.38,10615.38,10615.38,10615.38,0],["2024-07-25",10615.38,10615.38,10615.38,10615.38,0],["2024-07-26",10615.38,10615.38,10615.38,10615.38,100],["2024-07-29",10615.38,10615.38,10615.38,10615.38,0],["2024-07-30",10615.38,10615.38,10615.38,10615.38,0],["2024-07-31",10615.38,10615.38,10615.38,10615.38,0],["2024-08-01",10615.38,10615.38,10615.38,10615.38,0],["2024-08-02",10615.38,10615.38,10615.38,10615.38,0],["2024-08-05",10615.38,10615.38,10615.38,10615.38,0],["2024-08-06",10615.38,10615.38,10615.38,10615.38,0],["2024-08-07",10615.38,10615.38,10615.38,10615.38,0],["2024-08-08",10615.38,10615.38,10615.38,10615.38,0],["2024-08-09",10615.38,10615.38,10615.38,10615.38,0],["2024-08-12",10615.38,10615.38,10615.38,10615.38,0],["2024-08-13",10615.38,10615.38,10615.38,10615.38,0],["2024-08-14",10615.38,10615.38,10615.38,10615.38,0],["2024-08-15",10615.38,10615.38,10615.38,10615.38,0],["2024-08-16",10615.38,10615.38,10615.38,10615.38,0],["2024-08-19",11057.69,11057.69,11057.69,11057.69,3000],["2024-08-20",11057.69,11057.69,11057.69,11057.69,0],["2024-08-21",11057.69,11057.69,11057.69,11057.69,0],["2024-08-22",11057.69,11057.69,11057.69,11057.69,0],["2024-08-23",11057.69,11057.69,11057.69,11057.69,39800],["2024-08-26",9996.15,11057.69,9996.15,11057.69,10600],["2024-08-27",11057.69,11057.69,11057.69,11057.69,0],["2024-08-28",11057.69,11057.69,11057.69,11057.69,0],["2024-08-29",11057.69,11057.69,11057.69,11057.69,0],["2024-08-30",11057.69,11057.69,11057.69,11057.69,26600],["2024-09-04",11057.69,11057.69,11057.69,11057.69,0],["2024-09-05",11057.69,11057.69,11057.69,11057.69,0],["2024-09-06",11057.69,11057.69,11057.69,11057.69,0],["2024-09-09",11057.69,11057.69,11057.69,11057.69,0],["2024-09-10",11057.69,11057.69,11057.69,11057.69,0],["2024-09-11",11057.69,11057.69,11057.69,11057.69,0],["2024-09-12",12119.23,12119.23,12119.23,12119.23,200],["2024-09-13",11942.31,12119.23,11942.31,12119.23,1000],["2024-09-16",12119.23,12119.23,12119.23,12119.23,0],["2024-09-17",12119.23,12119.23,12119.23,12119.23,0],["2024-09-18",12119.23,12119.23,12119.23,12119.23,0],["2024-09-19",11057.69,11057.69,11057.69,11057.69,80300],["2024-09-20",11057.69,11057.69,11057.69,11057.69,0],["2024-09-23",11057.69,11057.69,11057.69,11057.69,0],["2024-09-24",11057.69,11057.69,11057.69,11057.69,0],["2024-09-25",11057.69,11057.69,11057.69,11057.69,0],["2024-09-26",11057.69,11057.69,11057.69,11057.69,0],["2024-09-27",11057.69,11057.69,11057.69,11057.69,0],["2024-09-30",11057.69,11057.69,11057.69,11057.69,0],["2024-10-01",11057.69,11057.69,11057.69,11057.69,0],["2024-10-02",11057.69,11057.69,11057.69,11057.69,0],["2024-10-03",11057.69,11057.69,11057.69,11057.69,0],["2024-10-04",11057.69,11057.69,11057.69,11057.69,0],["2024-10-07",11057.69,11057.69,11057.69,11057.69,0],["2024-10-08",11057.69,11057.69,11057.69,11057.69,0],["2024-10-09",11057.69,11057.69,11057.69,11057.69,0],["2024-10-10",11057.69,11057.69,11057.69,11057.69,0],["2024-10-11",11057.69,11057.69,11057.69,11057.69,0],["2024-10-14",11057.69,11057.69,11057.69,11057.69,0],["2024-10-15",10615.38,10615.38,10615.38,10615.38,10000],["2024-10-16",10615.38,10615.38,10615.38,10615.38,0],["2024-10-17",10615.38,10615.38,10615.38,10615.38,0],["2024-10-18",10615.38,10615.38,10615.38,10615.38,0],["2024-10-21",10615.38,10615.38,10615.38,10615.38,0],["2024-10-22",10615.38,10615.38,10615.38,10615.38,0],["2024-10-23",9730.77,10615.38,9730.77,10615.38,4500],["2024-10-24",10615.38,10615.38,10615.38,10615.38,0],["2024-10-25",10615.38,10615.38,10615.38,10615.38,0],["2024-10-28",10615.38,10615.38,10615.38,10615.38,0],["2024-10-29",10615.38,10615.38,10615.38,10615.38,0],["2024-10-30",10615.38,10615.38,10615.38,10615.38,0],["2024-10-31",10615.38,10615.38,10615.38,10615.38,0],["2024-11-01",10615.38,10615.38,10615.38,10615.38,0],["2024-11-04",10615.38,10615.38,10615.38,10615.38,0],["2024-11-05",10615.38,10615.38,10615.38,10615.38,81280],["2024-11-06",10615.38,10615.38,10615.38,10615.38,0],["2024-11-07",10615.38,10615.38,10615.38,10615.38,0],["2024-11-08",10615.38,10615.38,10615.38,10615.38,82200],["2024-11-11",10615.38,10615.38,10615.38,10615.38,0],["2024-11-12",10615.38,10615.38,10615.38,10615.38,0],["2024-11-13",10615.38,10615.38,10615.38,10615.38,0],["2024-11-14",10615.38,10615.38,10615.38,10615.38,0],["2024-11-15",10615.38,10615.38,10615.38,10615.38,0],["2024-11-18",10615.38,10615.38,10615.38,10615.38,4800],["2024-11-19",10615.38,10615.38,10615.38,10615.38,0],["2024-11-20",10615.38,10615.38,10615.38,10615.38,0],["2024-11-21",10615.38,10615.38,10615.38,10615.38,0],["2024-11-22",10615.38,10615.38,10615.38,10615.38,0],["2024-11-25",10615.38,10615.38,10615.38,10615.38,0],["2024-11-26",10615.38,10615.38,10615.38,10615.38,4300],["2024-11-27",10615.38,10615.38,10615.38,10615.38,0],["2024-11-28",10615.38,10615.38,10615.38,10615.38,0],["2024-11-29",10615.38,10615.38,10615.38,10615.38,0],["2024-12-02",10615.38,10615.38,10615.38,10615.38,0],["2024-12-03",10615.38,10615.38,10615.38,10615.38,0],["2024-12-04",10615.38,10615.38,10615.38,10615.38,0],["2024-12-05",10615.38,10615.38,10615.38,10615.38,0],["2024-12-06",10615.38,10615.38,10615.38,10615.38,8100],["2024-12-09",10615.38,10615.38,10615.38,10615.38,1000],["2024-12-10",10615.38,10615.38,10615.38,10615.38,57500],["2024-12-11",10615.38,10615.38,10615.38,10615.38,0],["2024-12-12",10615.38,10615.38,10615.38,10615.38,0],["2024-12-13",10615.38,10615.38,10615.38,10615.38,0],["2024-12-16",10615.38,10615.38,10615.38,10615.38,0],["2024-12-17",10615.38,10615.38,10615.38,10615.38,0],["2024-12-18",10615.38,10615.38,10615.38,10615.38,18100],["2024-12-19",10615.38,10615.38,10615.38,10615.38,0],["2024-12-20",10615.38,10615.38,10615.38,10615.38,32400],["2024-12-23",10615.38,10615.38,10615.38,10615.38,0],["2024-12-24",10615.38,10615.38,10615.38,10615.38,0],["2024-12-25",10615.38,10615.38,10615.38,10615.38,7300],["2024-12-26",10615.38,10615.38,10615.38,10615.38,0],["2024-12-27",10615.38,10615.38,10615.38,10615.38,6500],["2024-12-30",10615.38,10615.38,10615.38,10615.38,0],["2024-12-31",10615.38,10615.38,10615.38,10615.38,27800],["2025-01-02",10615.38,10615.38,10615.38,10615.38,0],["2025-01-03",10615.38,10615.38,10615.38,10615.38,0],["2025-01-06",10615.38,10615.38,10615.38,10615.38,16800],["2025-01-07",10615.38,10615.38,10615.38,10615.38,4000],["2025-01-08",10615.38,10615.38,10615.38,10615.38,3200],["2025-01-09",10615.38,10615.38,10615.38,10615.38,0],["2025-01-10",9553.85,10615.38,9553.85,10615.38,200],["2025-01-13",10615.38,10615.38,10615.38,10615.38,0],["2025-01-14",10615.38,10615.38,10615.38,10615.38,0],["2025-01-15",10615.38,10615.38,10615.38,10615.38,0],["2025-01-16",10615.38,10615.38,10615.38,10615.38,5400],["2025-01-17",10615.38,10615.38,10615.38,10615.38,0],["2025-01-20",10615.38,10615.38,10615.38,10615.38,0],["2025-01-21",10615.38,10615.38,10615.38,10615.38,7000],["2025-01-22",10615.38,10615.38,10615.38,10615.38,0],["2025-01-23",10615.38,10615.38,10615.38,10615.38,0],["2025-01-24",10615.38,10615.38,10615.38,10615.38,0],["2025-02-03",10615.38,10615.38,10615.38,10615.38,0],["2025-02-04",10615.38,10615.38,10615.38,10615.38,0],["2025-02-05",10615.38,10615.38,10615.38,10615.38,0],["2025-02-06",10615.38,10615.38,10615.38,10615.38,0],["2025-02-07",10615.38,10615.38,10615.38,10615.38,0],["2025-02-10",10615.38,10615.38,10615.38,10615.38,0],["2025-02-11",10615.38,10615.38,10615.38,10615.38,0],["2025-02-12",10615.38,10615.38,10615.38,10615.38,0],["2025-02-13",10615.38,10615.38,10615.38,10615.38,0],["2025-02-14",10615.38,10615.38,10615.38,10615.38,0],["2025-02-17",10615.38,10615.38,10615.38,10615.38,0],["2025-02-18",10615.38,10615.38,10615.38,10615.38,0],["2025-02-19",10615.38,10615.38,10615.38,10615.38,0],["2025-02-20",10615.38,10615.38,10615.38,10615.38,0],["2025-02-21",10615.38,10615.38,10615.38,10615.38,0],["2025-02-24",10615.38,10615.38,10615.38,10615.38,0],["2025-02-25",10615.38,10615.38,10615.38,10615.38,0],["2025-02-26",10615.38,10615.38,10615.38,10615.38,0],["2025-02-27",10615.38,10615.38,10615.38,10615.38,0],["2025-02-28",10615.38,10615.38,10615.38,10615.38,0],["2025-03-03",10615.38,10615.38,10615.38,10615.38,0],["2025-03-04",10615.38,10615.38,10615.38,10615.38,0],["2025-03-05",10615.38,10615.38,10615.38,10615.38,100],["2025-03-06",10615.38,10615.38,10615.38,10615.38,0],["2025-03-07",10615.38,10615.38,10615.38,10615.38,0],["2025-03-10",10615.38,10615.38,10615.38,10615.38,0],["2025-03-11",10615.38,10615.38,10615.38,10615.38,0],["2025-03-12",10615.38,10615.38,10615.38,10615.38,0],["2025-03-13",10615.38,10615.38,10615.38,10615.38,0],["2025-03-14",10615.38,10615.38,10615.38,10615.38,0],["2025-03-17",10615.38,10615.38,10615.38,10615.38,71000],["2025-03-18",10615.38,10615.38,10615.38,10615.38,0],["2025-03-19",10615.38,10615.38,10615.38,10615.38,0],["2025-03-20",10615.38,10615.38,10615.38,10615.38,0],["2025-03-21",10615.38,10615.38,10615.38,10615.38,0],["2025-03-24",10615.38,10615.38,10615.38,10615.38,0],["2025-03-25",10615.38,10615.38,10615.38,10615.38,0],["2025-03-26",10615.38,10615.38,10615.38,10615.38,0],["2025-03-27",10615.38,10615.38,10615.38,10615.38,0],["2025-03-28",10615.38,10615.38,10615.38,10615.38,0],["2025-03-31",10615.38,10615.38,10615.38,10615.38,0],["2025-04-01",10615.38,10615.38,10615.38,10615.38,0],["2025-04-02",10615.38,10615.38,10615.38,10615.38,0],["2025-04-03",10615.38,10615.38,10615.38,10615.38,0],["2025-04-04",10615.38,10615.38,10615.38,10615.38,0],["2025-04-08",10615.38,10615.38,10615.38,10615.38,0],["2025-04-09",9730.77,9730.77,9730.77,9730.77,3000],["2025-04-10",10615.38,10615.38,10615.38,10615.38,42000],["2025-04-11",10615.38,10615.38,10615.38,10615.38,0],["2025-04-14",10615.38,10615.38,10615.38,10615.38,0],["2025-04-15",10615.38,10615.38,10615.38,10615.38,0],["2025-04-16",10615.38,10615.38,10615.38,10615.38,0],["2025-04-17",10615.38,10615.38,10615.38,10615.38,0],["2025-04-18",10615.38,10615.38,10615.38,10615.38,0],["2025-04-21",10615.38,10615.38,10615.38,10615.38,0],["2025-04-22",10615.38,10615.38,10615.38,10615.38,0],["2025-04-23",10615.38,10615.38,10615.38,10615.38,28800],["2025-04-24",10615.38,10615.38,10615.38,10615.38,0],["2025-04-25",10615.38,10615.38,10615.38,10615.38,0],["2025-04-28",10615.38,10615.38,10615.38,10615.38,0],["2025-04-29",10615.38,10615.38,10615.38,10615.38,0],["2025-05-05",10615.38,10615.38,10615.38,10615.38,0],["2025-05-06",10615.38,10615.38,10615.38,10615.38,0],["2025-05-07",10615.38,10615.38,10615.38,10615.38,0],["2025-05-08",10615.38,10615.38,10615.38,10615.38,0],["2025-05-09",10615.38,10615.38,10615.38,10615.38,0],["2025-05-12",10615.38,10615.38,10615.38,10615.38,0],["2025-05-13",10615.38,10615.38,10615.38,10615.38,0],["2025-05-14",10615.38,10615.38,10615.38,10615.38,0],["2025-05-15",10615.38,10615.38,10615.38,10615.38,0],["2025-05-16",10615.38,10615.38,10615.38,10615.38,0],["2025-05-19",10615.38,10615.38,10615.38,10615.38,0],["2025-05-20",10615.38,10615.38,10615.38,10615.38,0],["2025-05-21",10615.38,10615.38,10615.38,10615.38,0],["2025-05-22",10615.38,10615.38,10615.38,10615.38,0],["2025-05-23",10615.38,10615.38,10615.38,10615.38,0],["2025-05-26",10615.38,10615.38,10615.38,10615.38,0],["2025-05-27",10615.38,10615.38,10615.38,10615.38,0],["2025-05-28",10615.38,10615.38,10615.38,10615.38,0],["2025-05-29",10615.38,10615.38,10615.38,10615.38,0],["2025-05-30",10615.38,10615.38,10615.38,10615.38,0],["2025-06-02",10615.38,10615.38,10615.38,10615.38,0],["2025-06-03",10615.38,10615.38,10615.38,10615.38,0],["2025-06-04",10615.38,10615.38,10615.38,10615.38,0],["2025-06-05",10615.38,10615.38,10615.38,10615.38,0],["2025-06-06",10615.38,10615.38,10615.38,10615.38,0],["2025-06-09",9553.85,9553.85,9553.85,9553.85,1200],["2025-06-10",9553.85,9553.85,9553.85,9553.85,0],["2025-06-11",9553.85,9553.85,9553.85,9553.85,0],["2025-06-12",8669.23,8669.23,8669.23,8669.23,500],["2025-06-13",8669.23,8669.23,8669.23,8669.23,0],["2025-06-16",9465.38,9465.38,9465.38,9465.38,200],["2025-06-17",9465.38,9465.38,9465.38,9465.38,0],["2025-06-18",9465.38,9465.38,9465.38,9465.38,0],["2025-06-19",9465.38,9465.38,9465.38,9465.38,0],["2025-06-20",9465.38,9465.38,9465.38,9465.38,0],["2025-06-23",9465.38,9465.38,9465.38,9465.38,0],["2025-06-24",9465.38,9465.38,9465.38,9465.38,0],["2025-06-25",9465.38,9465.38,9465.38,9465.38,0],["2025-06-26",9465.38,9465.38,9465.38,9465.38,0],["2025-06-27",9465.38,9465.38,9465.38,9465.38,0],["2025-06-30",9465.38,9465.38,9465.38,9465.38,0],["2025-07-01",9465.38,9465.38,9465.38,9465.38,0],["2025-07-02",9465.38,9465.38,9465.38,9465.38,0],["2025-07-03",9465.38,9465.38,9465.38,9465.38,0],["2025-07-04",9465.38,9465.38,9465.38,9465.38,0],["2025-07-07",9465.38,9465.38,9465.38,9465.38,0],["2025-07-08",9465.38,9465.38,9465.38,9465.38,0],["2025-07-09",9465.38,9465.38,9465.38,9465.38,0],["2025-07-10",9465.38,9465.38,9465.38,9465.38,0],["2025-07-11",9465.38,9465.38,9465.38,9465.38,0],["2025-07-14",9465.38,9465.38,9465.38,9465.38,0],["2025-07-15",9465.38,9465.38,9465.38,9465.38,0],["2025-07-16",9465.38,9465.38,9465.38,9465.38,0],["2025-07-17",9465.38,9465.38,9465.38,9465.38,0],["2025-07-18",9465.38,9465.38,9465.38,9465.38,0],["2025-07-21",9465.38,9465.38,9465.38,9465.38,0],["2025-07-22",8669.23,8669.23,8669.23,8669.23,100],["2025-07-23",8669.23,8669.23,8669.23,8669.23,0],["2025-07-24",7873.08,7873.08,7873.08,7873.08,200],["2025-07-25",7873.08,7873.08,7873.08,7873.08,0],["2025-07-28",7873.08,7873.08,7873.08,7873.08,0],["2025-07-29",7873.08,7873.08,7873.08,7873.08,0],["2025-07-30",7165.38,7165.38,7165.38,7165.38,4400],["2025-07-31",7165.38,7165.38,7165.38,7165.38,0],["2025-08-01",7165.38,7165.38,7165.38,7165.38,0],["2025-08-04",7165.38,7165.38,7165.38,7165.38,0],["2025-08-05",7165.38,7165.38,7165.38,7165.38,800],["2025-08-06",7165.38,7165.38,7165.38,7165.38,200],["2025-08-07",7165.38,7165.38,7165.38,7165.38,0],["2025-08-08",7165.38,7253.85,6457.69,7253.85,18700],["2025-08-11",7253.85,7253.85,7253.85,7253.85,600],["2025-08-12",7165.38,7253.85,7165.38,7253.85,900],["2025-08-13",7253.85,7253.85,7253.85,7253.85,0],["2025-08-14",7253.85,7253.85,7253.85,7253.85,1900],["2025-08-15",7253.85,7253.85,7253.85,7253.85,0],["2025-08-18",7253.85,7607.69,7253.85,7607.69,2200],["2025-08-19",7607.69,7607.69,7607.69,7607.69,0],["2025-08-20",8226.92,8226.92,8226.92,8226.92,200],["2025-08-21",9023.08,9023.08,9023.08,9023.08,300],["2025-08-22",9907.69,9907.69,9907.69,9907.69,500],["2025-08-25",10880.77,10880.77,10615.38,10615.38,5700],["2025-08-26",10615.38,11146.15,10615.38,11146.15,21300],["2025-08-27",11146.15,11146.15,11146.15,11146.15,400],["2025-08-28",11057.69,11146.15,11057.69,11057.69,700],["2025-08-29",11057.69,11057.69,11057.69,11057.69,800],["2025-09-03",11057.69,12030.77,10969.23,11500.0,10100],["2025-09-04",11200.0,11200.0,10400.0,10400.0,2800],["2025-09-05",10400.0,10400.0,10400.0,10400.0,0],["2025-09-08",10400.0,10500.0,10400.0,10400.0,400],["2025-09-09",10400.0,10400.0,10400.0,10400.0,200],["2025-09-10",9400.0,11400.0,9400.0,9600.0,3900],["2025-09-11",9600.0,9600.0,9600.0,9600.0,200],["2025-09-12",9000.0,9200.0,8900.0,9200.0,500],["2025-09-15",9200.0,9200.0,8700.0,8700.0,900],["2025-09-16",8700.0,8700.0,8700.0,8700.0,0],["2025-09-17",8700.0,8700.0,8700.0,8700.0,0],["2025-09-18",8700.0,8700.0,8700.0,8700.0,0],["2025-09-19",8700.0,8700.0,8700.0,8700.0,0],["2025-09-22",8700.0,8700.0,8700.0,8700.0,0],["2025-09-23",8700.0,8700.0,8700.0,8700.0,0],["2025-09-24",8700.0,8700.0,8700.0,8700.0,0],["2025-09-25",8700.0,8700.0,8700.0,8700.0,0],["2025-09-26",8700.0,8700.0,8700.0,8700.0,0],["2025-09-29",8700.0,8700.0,8700.0,8700.0,0],["2025-09-30",9000.0,9000.0,9000.0,9000.0,21100],["2025-10-01",9000.0,9000.0,9000.0,9000.0,0],["2025-10-02",9000.0,9000.0,9000.0,9000.0,0],["2025-10-03",9000.0,9000.0,9000.0,9000.0,0],["2025-10-06",9000.0,9000.0,9000.0,9000.0,0],["2025-10-07",9000.0,9000.0,9000.0,9000.0,0],["2025-10-08",9000.0,9900.0,9000.0,9900.0,600],["2025-10-09",9900.0,9900.0,9900.0,9900.0,0],["2025-10-10",10000.0,10000.0,10000.0,10000.0,23000],["2025-10-13",10000.0,10000.0,10000.0,10000.0,0],["2025-10-14",9900.0,9900.0,9900.0,9900.0,100],["2025-10-15",9900.0,9900.0,9900.0,9900.0,0],["2025-10-16",9900.0,9900.0,9900.0,9900.0,0],["2025-10-17",9900.0,9900.0,9900.0,9900.0,0],["2025-10-20",9900.0,9900.0,9900.0,9900.0,0],["2025-10-21",9900.0,9900.0,9900.0,9900.0,0],["2025-10-22",9900.0,9900.0,9900.0,9900.0,0],["2025-10-23",9900.0,9900.0,9900.0,9900.0,0],["2025-10-24",9900.0,9900.0,9900.0,9900.0,100],["2025-10-27",9900.0,9900.0,9900.0,9900.0,0],["2025-10-28",9900.0,9900.0,9900.0,9900.0,0],["2025-10-29",9900.0,9900.0,9900.0,9900.0,0],["2025-10-30",9900.0,9900.0,9900.0,9900.0,0],["2025-10-31",9900.0,9900.0,9900.0,9900.0,0],["2025-11-03",9900.0,9900.0,9900.0,9900.0,0],["2025-11-04",9900.0,9900.0,9900.0,9900.0,0],["2025-11-05",9000.0,9000.0,9000.0,9000.0,100],["2025-11-06",9000.0,9000.0,9000.0,9000.0,0],["2025-11-07",9000.0,9000.0,9000.0,9000.0,0],["2025-11-10",9000.0,9000.0,9000.0,9000.0,0],["2025-11-11",9000.0,9000.0,9000.0,9000.0,0],["2025-11-12",9000.0,9000.0,9000.0,9000.0,0],["2025-11-13",9000.0,9000.0,9000.0,9000.0,0],["2025-11-14",8800.0,8800.0,8800.0,8800.0,100],["2025-11-17",8800.0,8800.0,8800.0,8800.0,0],["2025-11-18",8800.0,8800.0,8800.0,8800.0,0],["2025-11-19",8300.0,8700.0,8100.0,8700.0,2800],["2025-11-20",8700.0,8700.0,8700.0,8700.0,0],["2025-11-21",8700.0,8700.0,8700.0,8700.0,0],["2025-11-24",8700.0,8700.0,8700.0,8700.0,0],["2025-11-25",8500.0,8500.0,8500.0,8500.0,100],["2025-11-26",8500.0,8500.0,8500.0,8500.0,0],["2025-11-27",8500.0,8500.0,8500.0,8500.0,0],["2025-11-28",8500.0,8500.0,8500.0,8500.0,0],["2025-12-01",8500.0,8500.0,8500.0,8500.0,0],["2025-12-02",8500.0,8500.0,8500.0,8500.0,0],["2025-12-03",8300.0,9000.0,8300.0,9000.0,700],["2025-12-04",9000.0,9000.0,9000.0,9000.0,0],["2025-12-05",9000.0,9000.0,9000.0,9000.0,0],["2025-12-08",9000.0,9000.0,9000.0,9000.0,0],["2025-12-09",9000.0,9000.0,9000.0,9000.0,0],["2025-12-10",9000.0,9000.0,9000.0,9000.0,0],["2025-12-11",9000.0,9000.0,9000.0,9000.0,0],["2025-12-12",9000.0,9000.0,9000.0,9000.0,0],["2025-12-15",9000.0,9000.0,9000.0,9000.0,200],["2025-12-16",9000.0,9000.0,9000.0,9000.0,0],["2025-12-17",9000.0,9000.0,9000.0,9000.0,0],["2025-12-18",9800.0,9800.0,9800.0,9800.0,13300],["2025-12-19",9800.0,9800.0,9800.0,9800.0,200],["2025-12-22",9800.0,9800.0,9800.0,9800.0,0],["2025-12-23",10300.0,10300.0,9900.0,10000.0,2700],["2025-12-24",9100.0,9100.0,9000.0,9000.0,600],["2025-12-25",9000.0,9000.0,9000.0,9000.0,0],["2025-12-26",9900.0,9900.0,9900.0,9900.0,100],["2025-12-29",9900.0,9900.0,9900.0,9900.0,0],["2025-12-30",9100.0,9100.0,9100.0,9100.0,100],["2025-12-31",9100.0,9100.0,9100.0,9100.0,0],["2026-01-05",9100.0,9100.0,9100.0,9100.0,0],["2026-01-06",8500.0,9900.0,8200.0,8200.0,3900],["2026-01-07",8200.0,8200.0,8200.0,8200.0,0],["2026-01-08",8200.0,8200.0,8200.0,8200.0,0],["2026-01-09",8200.0,9000.0,8200.0,9000.0,200],["2026-01-12",9000.0,9000.0,9000.0,9000.0,0],["2026-01-13",9000.0,9000.0,9000.0,9000.0,0],["2026-01-14",9600.0,9600.0,9600.0,9600.0,200],["2026-01-15",10000.0,10000.0,10000.0,10000.0,100],["2026-01-16",10000.0,10000.0,10000.0,10000.0,200],["2026-01-19",10000.0,10000.0,10000.0,10000.0,100],["2026-01-20",10000.0,10000.0,10000.0,10000.0,0],["2026-01-21",10000.0,10000.0,10000.0,10000.0,0],["2026-01-22",10000.0,10000.0,10000.0,10000.0,0],["2026-01-23",10000.0,10000.0,10000.0,10000.0,0],["2026-01-26",10000.0,10000.0,10000.0,10000.0,800],["2026-01-27",10000.0,10000.0,10000.0,10000.0,0],["2026-01-28",10000.0,10000.0,10000.0,10000.0,0],["2026-01-29",10000.0,10000.0,10000.0,10000.0,0],["2026-01-30",10600.0,10600.0,10600.0,10600.0,600],["2026-02-02",10600.0,10600.0,10600.0,10600.0,0],["2026-02-03",10600.0,10600.0,10600.0,10600.0,0],["2026-02-04",10600.0,10600.0,10600.0,10600.0,0],["2026-02-05",10600.0,10600.0,10600.0,10600.0,100],["2026-02-06",10600.0,10600.0,10600.0,10600.0,0],["2026-02-09",10200.0,10200.0,10200.0,10200.0,6300],["2026-02-10",10200.0,10200.0,10200.0,10200.0,0],["2026-02-11",10000.0,10200.0,10000.0,10000.0,44800],["2026-02-12",10000.0,10000.0,10000.0,10000.0,0],["2026-02-13",10200.0,10500.0,10200.0,10500.0,16800],["2026-02-23",10500.0,10500.0,10500.0,10500.0,0],["2026-02-24",10500.0,10500.0,10500.0,10500.0,0],["2026-02-25",10500.0,10500.0,10500.0,10500.0,0],["2026-02-26",10500.0,10500.0,10500.0,10500.0,0],["2026-02-27",10500.0,10500.0,10500.0,10500.0,0],["2026-03-02",10500.0,10500.0,10500.0,10500.0,0],["2026-03-03",9800.0,9800.0,9800.0,9800.0,100],["2026-03-04",9800.0,9800.0,9800.0,9800.0,0],["2026-03-05",9800.0,9800.0,9800.0,9800.0,0],["2026-03-06",9800.0,9800.0,9800.0,9800.0,0],["2026-03-09",9800.0,9800.0,9800.0,9800.0,0],["2026-03-10",9800.0,9800.0,9800.0,9800.0,0],["2026-03-11",9800.0,9800.0,9800.0,9800.0,0],["2026-03-12",9800.0,9800.0,9800.0,9800.0,0],["2026-03-13",9800.0,9800.0,9800.0,9800.0,0],["2026-03-16",9800.0,9800.0,9800.0,9800.0,0],["2026-03-17",9800.0,9800.0,9800.0,9800.0,0],["2026-03-18",9800.0,9800.0,9800.0,9800.0,0],["2026-03-19",9800.0,9800.0,9800.0,9800.0,0],["2026-03-20",9800.0,9800.0,9800.0,9800.0,0],["2026-03-23",9800.0,9800.0,9800.0,9800.0,0],["2026-03-24",9800.0,9800.0,9800.0,9800.0,0],["2026-03-25",9800.0,9800.0,9800.0,9800.0,0],["2026-03-26",9800.0,9800.0,9800.0,9800.0,0],["2026-03-27",9800.0,9800.0,9800.0,9800.0,0],["2026-03-30",9800.0,9800.0,9800.0,9800.0,0],["2026-03-31",10500.0,10700.0,10500.0,10700.0,8700],["2026-04-01",10700.0,11700.0,10700.0,11700.0,11100],["2026-04-02",12500.0,12800.0,12500.0,12800.0,400],["2026-04-03",12800.0,14000.0,12800.0,13800.0,2900],["2026-04-06",14900.0,15100.0,14000.0,14000.0,1800],["2026-04-07",14000.0,14000.0,14000.0,14000.0,0],["2026-04-08",14000.0,14000.0,14000.0,14000.0,0],["2026-04-09",14200.0,14200.0,14200.0,14200.0,8700],["2026-04-10",14200.0,14200.0,14200.0,14200.0,0],["2026-04-13",14000.0,14200.0,14000.0,14200.0,23000],["2026-04-14",13000.0,13000.0,13000.0,13000.0,100],["2026-04-15",14100.0,14300.0,14100.0,14300.0,300],["2026-04-16",14300.0,14300.0,14300.0,14300.0,0],["2026-04-17",14300.0,14300.0,14300.0,14300.0,0],["2026-04-20",14300.0,14300.0,14300.0,14300.0,0],["2026-04-21",14300.0,14300.0,14300.0,14300.0,0],["2026-04-22",14300.0,14300.0,14300.0,14300.0,0],["2026-04-23",14300.0,14300.0,14300.0,14300.0,0],["2026-04-24",14300.0,14300.0,14300.0,14300.0,0],["2026-04-28",14300.0,14300.0,14300.0,14300.0,0],["2026-04-29",14300.0,14300.0,14300.0,14300.0,0],["2026-05-04",14000.0,14000.0,14000.0,14000.0,3000],["2026-05-05",13000.0,13000.0,13000.0,13000.0,1500],["2026-05-06",13000.0,13000.0,13000.0,13000.0,0],["2026-05-07",13000.0,13000.0,13000.0,13000.0,0],["2026-05-08",13000.0,13000.0,13000.0,13000.0,0],["2026-05-11",13000.0,13000.0,13000.0,13000.0,0],["2026-05-12",13000.0,13000.0,13000.0,13000.0,0],["2026-05-13",13000.0,13000.0,13000.0,13000.0,0],["2026-05-14",13000.0,13000.0,13000.0,13000.0,0],["2026-05-15",13000.0,13000.0,13000.0,13000.0,100],["2026-05-18",13000.0,13000.0,13000.0,13000.0,0],["2026-05-19",13000.0,13000.0,13000.0,13000.0,0],["2026-05-20",13000.0,13000.0,13000.0,13000.0,0],["2026-05-21",12500.0,12500.0,12000.0,12000.0,4100],["2026-05-22",12000.0,12000.0,12000.0,12000.0,0],["2026-05-25",12000.0,12000.0,12000.0,12000.0,0],["2026-05-26",12000.0,12000.0,12000.0,12000.0,0],["2026-05-27",12000.0,12000.0,12000.0,12000.0,0],["2026-05-28",10800.0,10800.0,10800.0,10800.0,1100],["2026-05-29",10800.0,10800.0,10800.0,10800.0,0],["2026-06-01",10800.0,10800.0,10800.0,10800.0,0],["2026-06-02",10600.0,10600.0,10500.0,10500.0,600],["2026-06-03",10500.0,10500.0,10500.0,10500.0,0],["2026-06-04",10500.0,10500.0,10500.0,10500.0,100],["2026-06-05",10500.0,10500.0,10500.0,10500.0,0],["2026-06-08",10400.0,10400.0,10400.0,10400.0,100],["2026-06-09",10000.0,10000.0,10000.0,10000.0,200],["2026-06-10",10000.0,10000.0,10000.0,10000.0,0],["2026-06-11",11000.0,11000.0,11000.0,11000.0,100],["2026-06-12",11000.0,11000.0,11000.0,11000.0,0],["2026-06-15",11000.0,11000.0,11000.0,11000.0,0],["2026-06-16",11000.0,11000.0,11000.0,11000.0,0],["2026-06-17",11000.0,11000.0,11000.0,11000.0,0],["2026-06-18",11000.0,11000.0,11000.0,11000.0,0],["2026-06-19",11000.0,11000.0,11000.0,11000.0,0],["2026-06-22",11000.0,11000.0,11000.0,11000.0,0],["2026-06-23",11000.0,11500.0,11000.0,11500.0,20000],["2026-06-24",11500.0,11500.0,11500.0,11500.0,400],["2026-06-25",11500.0,11500.0,11500.0,11500.0,0],["2026-06-26",11500.0,11500.0,11500.0,11500.0,0],["2026-06-29",11500.0,11500.0,11500.0,11500.0,0],["2026-06-30",11500.0,11500.0,11500.0,11500.0,0],["2026-07-01",10400.0,10400.0,10400.0,10400.0,100],["2026-07-02",10400.0,10400.0,10400.0,10400.0,0],["2026-07-03",10400.0,10400.0,10400.0,10400.0,0],["2026-07-06",10000.0,10000.0,10000.0,10000.0,4000],["2026-07-07",10000.0,10100.0,10000.0,10000.0,6200],["2026-07-08",10000.0,10000.0,9500.0,9500.0,2500],["2026-07-09",8900.0,8900.0,8900.0,8900.0,21900],["2026-07-10",8900.0,8900.0,8900.0,8900.0,0],["2026-07-13",9500.0,9600.0,9500.0,9500.0,17700],["2026-07-14",9500.0,9500.0,9500.0,9500.0,0],["2026-07-15",9500.0,9500.0,9500.0,9500.0,0],["2026-07-16",9500.0,9500.0,9500.0,9500.0,0],["2026-07-17",9500.0,9500.0,9500.0,9500.0,0],["2026-07-20",8600.0,8600.0,8600.0,8600.0,300],["2026-07-21",7800.0,7800.0,7800.0,7800.0,400],["2026-07-22",7800.0,7800.0,7800.0,7800.0,0],["2026-07-23",7800.0,7800.0,7800.0,7800.0,0],["2026-07-24",7800.0,7800.0,7800.0,7800.0,0],["2026-07-27",7800.0,7800.0,7800.0,7800.0,0],["2026-07-28",7800.0,7800.0,7800.0,7800.0,0],["2026-07-29",7800.0,7800.0,7800.0,7800.0,0],["2026-07-30",7800.0,7800.0,7800.0,7800.0,0],["2026-07-31",7800.0,7800.0,7800.0,7800.0,0],["2026-08-03",8400.0,8400.0,8400.0,8400.0,24600],["2026-08-04",8400.0,8400.0,8400.0,8400.0,0],["2026-08-05",8400.0,8400.0,8400.0,8400.0,0],["2026-08-06",9200.0,9200.0,9200.0,9200.0,100],["2026-08-07",9200.0,9200.0,9200.0,9200.0,0],["2026-08-10",10000.0,10000.0,10000.0,10000.0,10000],["2026-08-11",10000.0,10000.0,10000.0,10000.0,0],["2026-08-12",10800.0,10800.0,10800.0,10800.0,800],["2026-08-13",10700.0,11300.0,10700.0,11300.0,9700],["2026-08-14",11300.0,11300.0,11300.0,11300.0,0],["2026-08-17",11300.0,11300.0,11300.0,11300.0,0],["2026-08-18",12100.0,12100.0,12100.0,12100.0,3500],["2026-08-19",11600.0,11600.0,11600.0,11600.0,29000],["2026-08-20",11600.0,11600.0,11600.0,11600.0,0],["2026-08-21",11600.0,11600.0,11600.0,11600.0,0],["2026-08-24",11600.0,11600.0,11600.0,11600.0,0],["2026-08-25",11600.0,11600.0,11600.0,11600.0,200],["2026-08-26",11500.0,11500.0,11400.0,11500.0,70800],["2026-08-27",11700.0,12000.0,11700.0,12000.0,2600],["2026-08-28",12000.0,12000.0,12000.0,12000.0,0],["2026-09-03",12000.0,12000.0,12000.0,12000.0,0],["2026-09-04",12000.0,12000.0,12000.0,12000.0,0],["2026-09-07",12000.0,12000.0,12000.0,12000.0,0],["2026-09-08",12000.0,12000.0,12000.0,12000.0,0],["2026-09-09",12000.0,12000.0,12000.0,12000.0,0],["2026-09-10",12000.0,12000.0,12000.0,12000.0,0],["2026-09-11",12000.0,12000.0,12000.0,12000.0,0],["2026-09-14",12000.0,12000.0,12000.0,12000.0,0],["2026-09-15",12000.0,12000.0,12000.0,12000.0,0],["2026-09-16",12000.0,12000.0,12000.0,12000.0,0],["2026-09-17",12000.0,12000.0,12000.0,12000.0,20000],["2026-09-18",12000.0,12000.0,12000.0,12000.0,0],["2026-09-21",12000.0,12000.0,12000.0,12000.0,0],["2026-09-22",12000.0,12000.0,12000.0,12000.0,0],["2026-09-23",12000.0,12000.0,12000.0,12000.0,0],["2026-09-24",12000.0,12000.0,12000.0,12000.0,0],["2026-09-25",12000.0,12000.0,12000.0,12000.0,0],["2026-09-28",12000.0,12000.0,12000.0,12000.0,0],["2026-09-29",12000.0,12000.0,12000.0,12000.0,0],["2026-09-30",10800.0,10800.0,10800.0,10800.0,3000],["2026-10-01",10800.0,10800.0,10800.0,10800.0,0],["2026-10-02",10800.0,10800.0,10800.0,10800.0,0],["2026-10-05",11000.0,11000.0,11000.0,11000.0,39000],["2026-10-06",11000.0,11000.0,11000.0,11000.0,0],["2026-10-07",11000.0,11000.0,11000.0,11000.0,0],["2026-10-08",11000.0,11000.0,11000.0,11000.0,0],["2026-10-09",11000.0,11000.0,11000.0,11000.0,0],["2026-10-12",11000.0,11000.0,11000.0,11000.0,0]]}