{"sym":"VFC","index":false,"bars":[["2006-07-24",11832.1,11832.1,11832.1,11832.1,1800],["2006-07-25",11240.5,11240.5,11240.5,11240.5,2050],["2006-07-26",10688.33,11240.5,10688.33,10688.33,16300],["2006-07-27",10293.93,10293.93,10175.61,10293.93,62740],["2006-07-28",10333.37,10609.45,10333.37,10333.37,23870],["2006-07-31",10372.81,10846.1,10372.81,10372.81,18190],["2006-08-01",10333.37,10333.37,10057.29,10333.37,29910],["2006-08-02",10333.37,10451.69,10096.73,10451.69,24320],["2006-08-03",10451.69,10964.42,10451.69,10964.42,56300],["2006-08-04",11240.5,11437.7,11240.5,11240.5,50110],["2006-08-07",11240.5,11240.5,10688.33,10688.33,26660],["2006-08-08",10688.33,11043.3,10688.33,11043.3,33360],["2006-08-09",11043.3,11358.82,11043.3,11358.82,36510],["2006-08-10",11358.82,11398.26,11240.5,11279.94,33010],["2006-08-11",11437.7,11832.1,11437.7,11832.1,57690],["2006-08-14",12226.51,12423.71,12226.51,12423.71,41550],["2006-08-15",12423.71,12423.71,12029.31,12423.71,45750],["2006-08-16",12831.04,13034.71,12831.04,13034.71,68220],["2006-08-17",13034.71,13116.18,13034.71,13034.71,66410],["2006-08-18",12831.04,12831.04,12627.38,12627.38,13620],["2006-08-21",12627.38,12627.38,12464.44,12464.44,9410],["2006-08-22",12220.04,12220.04,11853.44,11853.44,15160],["2006-08-23",11853.44,12423.71,11568.31,12423.71,27350],["2006-08-24",12423.71,12505.18,12301.51,12301.51,7350],["2006-08-25",12301.51,12301.51,12220.04,12220.04,16060],["2006-08-28",12220.04,12220.04,12220.04,12220.04,21020],["2006-08-29",12220.04,12423.71,12220.04,12423.71,21800],["2006-08-30",12464.44,12627.38,12464.44,12464.44,18670],["2006-08-31",12668.11,12749.58,12668.11,12668.11,56580],["2006-09-01",12871.78,13279.11,12871.78,13279.11,154280],["2006-09-05",13930.85,13930.85,13930.85,13930.85,93240],["2006-09-06",14256.72,14623.32,14256.72,14256.72,127780],["2006-09-07",14460.38,14582.58,14460.38,14582.58,84830],["2006-09-08",14582.58,14582.58,14378.92,14460.38,93680],["2006-09-11",14460.38,14460.38,14093.78,14093.78,33150],["2006-09-12",13849.38,13849.38,13727.18,13808.65,31910],["2006-09-13",13808.65,14093.78,13523.51,14093.78,43660],["2006-09-14",14093.78,14093.78,14053.05,14053.05,20450],["2006-09-15",14053.05,14053.05,14053.05,14053.05,29160],["2006-09-18",14256.72,14338.18,14256.72,14338.18,142350],["2006-09-19",14460.38,15030.65,14460.38,15030.65,151320],["2006-09-20",15030.65,15437.99,14867.72,14867.72,63340],["2006-09-21",14867.72,14867.72,14704.78,14826.98,38590],["2006-09-22",14704.78,14704.78,14664.05,14704.78,64300],["2006-09-25",14704.78,14786.25,14664.05,14664.05,58490],["2006-09-26",14664.05,14745.52,14664.05,14745.52,56770],["2006-09-27",15071.38,15071.38,15071.38,15071.38,146870],["2006-09-28",15071.38,15193.59,15071.38,15193.59,89930],["2006-09-29",15193.59,15193.59,15152.85,15193.59,71640],["2006-10-02",15193.59,15193.59,15112.12,15152.85,35770],["2006-10-03",15152.85,15152.85,15071.38,15152.85,74360],["2006-10-04",15234.32,15275.05,15234.32,15234.32,41330],["2006-10-05",15152.85,15152.85,15030.65,15030.65,44800],["2006-10-06",15030.65,15071.38,14989.92,15071.38,35750],["2006-10-09",14745.52,14745.52,14664.05,14745.52,42580],["2006-10-10",14582.58,14582.58,14419.65,14419.65,40520],["2006-10-11",14297.45,14297.45,14215.98,14215.98,36940],["2006-10-12",14256.72,14338.18,14256.72,14338.18,40770],["2006-10-13",14338.18,14460.38,14215.98,14215.98,31030],["2006-10-16",14053.05,14053.05,13808.65,13808.65,45470],["2006-10-17",13645.71,13645.71,13523.51,13523.51,25020],["2006-10-18",13523.51,13645.71,13442.05,13645.71,36390],["2006-10-19",14256.72,14297.45,14256.72,14297.45,41110],["2006-10-20",14338.18,14338.18,14338.18,14338.18,17860],["2006-10-23",14256.72,14256.72,14134.52,14215.98,5340],["2006-10-24",14256.72,14338.18,14256.72,14256.72,19750],["2006-10-25",14256.72,14256.72,14012.31,14012.31,16910],["2006-10-26",14093.78,14256.72,14093.78,14215.98,43640],["2006-10-27",14175.25,14175.25,13890.11,14175.25,20470],["2006-10-30",13849.38,13849.38,13604.98,13604.98,16560],["2006-10-31",13604.98,13686.45,13442.05,13686.45,27650],["2006-11-01",13686.45,13849.38,13686.45,13849.38,29760],["2006-11-02",13849.38,14012.31,13645.71,13645.71,15980],["2006-11-03",13604.98,13645.71,13523.51,13604.98,9650],["2006-11-06",13849.38,14012.31,13849.38,13849.38,6010],["2006-11-07",13727.18,13727.18,13645.71,13727.18,13810],["2006-11-08",13686.45,13686.45,13645.71,13686.45,16620],["2006-11-09",13686.45,13686.45,13604.98,13604.98,26180],["2006-11-10",13604.98,13767.91,13442.05,13442.05,13770],["2006-11-13",13116.18,13442.05,13034.71,13116.18,40000],["2006-11-14",13116.18,13116.18,13034.71,13034.71,31400],["2006-11-15",13116.18,13156.91,13116.18,13116.18,15530],["2006-11-16",13238.38,13238.38,13238.38,13238.38,25620],["2006-11-17",13238.38,13238.38,13197.65,13238.38,16650],["2006-11-20",13034.71,13034.71,12912.51,12912.51,27810],["2006-11-21",12831.04,12831.04,12505.18,12505.18,40320],["2006-11-22",12301.51,12301.51,12220.04,12220.04,44010],["2006-11-23",12220.04,12627.38,12220.04,12627.38,18080],["2006-11-24",13197.65,13238.38,13197.65,13197.65,34560],["2006-11-27",13034.71,13034.71,12627.38,12627.38,32490],["2006-11-28",12831.04,12993.98,12831.04,12831.04,24950],["2006-11-29",12831.04,12831.04,12831.04,12831.04,26090],["2006-11-30",12831.04,12912.51,12790.31,12790.31,26200],["2006-12-01",12790.31,12790.31,12749.58,12749.58,38700],["2006-12-04",12749.58,12749.58,12545.91,12627.38,18250],["2006-12-05",12627.38,12627.38,12423.71,12423.71,13180],["2006-12-06",12220.04,12220.04,12179.31,12179.31,23870],["2006-12-07",12179.31,12220.04,12097.84,12097.84,11520],["2006-12-08",12097.84,12097.84,12097.84,12097.84,2000],["2006-12-11",12097.84,12220.04,11934.91,11934.91,19770],["2006-12-12",11934.91,11934.91,11609.04,11812.71,23050],["2006-12-13",11812.71,12016.37,11609.04,11609.04,21700],["2006-12-14",11609.04,11690.51,11038.77,11690.51,46100],["2006-12-15",12220.04,12260.78,12220.04,12260.78,35700],["2006-12-18",12627.38,12627.38,12627.38,12627.38,22130],["2006-12-19",12627.38,12627.38,12627.38,12627.38,24990],["2006-12-20",12627.38,12831.04,12627.38,12627.38,25330],["2006-12-21",12545.91,12545.91,12057.11,12057.11,16150],["2006-12-22",11853.44,11853.44,11486.84,11853.44,13910],["2006-12-25",11853.44,11894.17,11853.44,11894.17,4600],["2006-12-26",11894.17,12220.04,11894.17,12220.04,23710],["2006-12-27",12220.04,12220.04,12220.04,12220.04,10350],["2006-12-28",12220.04,12220.04,11812.71,11812.71,7380],["2006-12-29",11812.71,12016.37,11812.71,12016.37,20710],["2007-01-02",12016.37,12016.37,11609.04,11609.04,7560],["2007-01-03",11649.77,11812.71,11649.77,11812.71,12320],["2007-01-04",12220.04,12220.04,12220.04,12220.04,16220],["2007-01-05",12220.04,12423.71,12220.04,12220.04,23510],["2007-01-08",12220.04,12220.04,12220.04,12220.04,16530],["2007-01-09",12220.04,12423.71,12220.04,12220.04,21310],["2007-01-10",12220.04,12423.71,12220.04,12342.24,25920],["2007-01-11",12260.78,12260.78,12260.78,12260.78,38030],["2007-01-12",12260.78,12260.78,12220.04,12220.04,29700],["2007-01-15",12220.04,12220.04,12016.37,12016.37,43190],["2007-01-16",12220.04,12423.71,12220.04,12220.04,46670],["2007-01-17",12220.04,12423.71,12220.04,12220.04,45250],["2007-01-18",12220.04,12545.91,12220.04,12545.91,40070],["2007-01-19",12919.62,12919.62,12374.31,12374.31,9500],["2007-01-22",12164.57,12164.57,12038.73,12164.57,28550],["2007-01-23",12164.57,12584.04,12164.57,12584.04,25700],["2007-01-24",12584.04,12751.83,12584.04,12751.83,37880],["2007-01-25",12751.83,13003.51,12584.04,12584.04,49900],["2007-01-26",12584.04,13003.51,12584.04,13003.51,33300],["2007-01-29",13422.98,13632.71,13422.98,13632.71,68720],["2007-01-30",14303.86,14303.86,14303.86,14303.86,32850],["2007-01-31",15016.96,15016.96,15016.96,15016.96,9660],["2007-02-01",15730.05,15730.05,15730.05,15730.05,56940],["2007-02-02",15939.79,15939.79,15939.79,15939.79,29800],["2007-02-05",16568.99,16736.78,16568.99,16568.99,123140],["2007-02-06",16359.26,16359.26,16317.31,16317.31,52500],["2007-02-07",16233.42,16233.42,15939.79,15939.79,70160],["2007-02-08",15310.59,15310.59,15226.69,15226.69,41390],["2007-02-09",15226.69,15226.69,15226.69,15226.69,79730],["2007-02-12",15730.05,15939.79,15730.05,15939.79,20420],["2007-02-13",15939.79,15939.79,15730.05,15730.05,12450],["2007-02-14",15730.05,16023.68,15730.05,16023.68,48360],["2007-02-15",16820.67,16820.67,16820.67,16820.67,66330],["2007-02-26",17198.19,17659.61,17198.19,17659.61,8050],["2007-02-27",17659.61,18540.49,17659.61,18540.49,64650],["2007-02-28",19463.32,19463.32,19463.32,19463.32,76060],["2007-03-01",19463.32,19463.32,18498.54,18498.54,29380],["2007-03-02",18037.13,18037.13,17659.61,18037.13,27640],["2007-03-05",18918.01,18918.01,18918.01,18918.01,65800],["2007-03-06",19798.89,19840.84,19798.89,19840.84,74930],["2007-03-07",20805.62,20805.62,20805.62,20805.62,48300],["2007-03-08",21812.34,21812.34,21812.34,21812.34,101410],["2007-03-09",22651.28,22861.01,22651.28,22861.01,94780],["2007-03-12",23909.68,23909.68,23909.68,23909.68,74640],["2007-03-13",24958.35,24958.35,24958.35,24958.35,36830],["2007-03-14",26007.02,26007.02,26007.02,26007.02,190620],["2007-03-15",26007.02,26007.02,24748.62,24748.62,12000],["2007-03-16",23909.68,23909.68,23699.95,23909.68,91390],["2007-03-19",24958.35,24958.35,24958.35,24958.35,35680],["2007-03-20",24958.35,24958.35,23909.68,23909.68,18760],["2007-03-21",22861.01,22861.01,22861.01,22861.01,21380],["2007-03-22",21812.34,21812.34,21812.34,21812.34,12780],["2007-03-23",20973.41,20973.41,20763.67,20763.67,35950],["2007-03-26",20763.67,20763.67,19756.95,19756.95,6650],["2007-03-27",18792.17,18792.17,18792.17,18792.17,7230],["2007-03-28",17869.34,17869.34,17869.34,17869.34,940],["2007-03-29",18456.6,18750.22,18456.6,18750.22,21770],["2007-03-30",19295.53,19673.05,19295.53,19295.53,60460],["2007-04-02",18330.76,19295.53,18330.76,18330.76,34280],["2007-04-03",17575.71,18330.76,17575.71,17575.71,12630],["2007-04-04",17575.71,17617.66,17198.19,17617.66,6370],["2007-04-05",18037.13,18498.54,18037.13,18037.13,14710],["2007-04-06",17617.66,18037.13,17617.66,17617.66,11960],["2007-04-09",17743.5,18498.54,17743.5,17743.5,8800],["2007-04-10",17616.15,17955.74,17616.15,17616.15,11290],["2007-04-11",16894.53,16979.43,16894.53,16894.53,5540],["2007-04-12",16088.01,16130.46,16088.01,16088.01,4180],["2007-04-13",15323.93,15323.93,15323.93,15323.93,7260],["2007-04-16",14559.86,14559.86,14559.86,14559.86,20430],["2007-04-17",14432.51,14432.51,13923.13,14432.51,11390],["2007-04-18",14559.86,15154.14,14559.86,15154.14,14460],["2007-04-19",15705.97,15875.76,15705.97,15705.97,33160],["2007-04-20",14941.9,15281.48,14941.9,14941.9,13610],["2007-04-23",14220.27,14941.9,14220.27,14220.27,3680],["2007-04-24",14092.92,14092.92,13583.54,14092.92,6080],["2007-04-25",14432.51,14772.1,14432.51,14644.76,5700],["2007-05-02",15366.38,15366.38,15366.38,15366.38,2950],["2007-05-03",14857.0,15281.48,14857.0,14857.0,8420],["2007-05-04",14814.55,14857.0,14474.96,14814.55,4620],["2007-05-07",14814.55,15069.24,14432.51,15069.24,3210],["2007-05-08",14857.0,15281.48,14857.0,14857.0,25530],["2007-05-09",15281.48,15493.73,15281.48,15281.48,16380],["2007-05-10",14857.0,14857.0,14857.0,14857.0,3560],["2007-05-11",14857.0,14857.0,14857.0,14857.0,5530],["2007-05-14",15578.62,15578.62,15578.62,15578.62,11810],["2007-05-15",16342.7,16342.7,16342.7,16342.7,21550],["2007-05-16",15918.21,15918.21,15621.07,15918.21,5270],["2007-05-17",15493.73,15493.73,15493.73,15493.73,5450],["2007-05-18",15493.73,15705.97,15493.73,15705.97,3370],["2007-05-21",16130.46,16130.46,16130.46,16130.46,15730],["2007-05-22",16767.18,16936.98,16767.18,16936.98,31060],["2007-05-23",17743.5,17743.5,17743.5,17743.5,30180],["2007-05-24",16979.43,18252.88,16979.43,16979.43,39550],["2007-05-25",16979.43,17403.91,16385.15,17403.91,11570],["2007-05-28",16979.43,17828.4,16979.43,16979.43,15560],["2007-05-29",16554.94,16979.43,16554.94,16554.94,8590],["2007-05-30",16342.7,16554.94,16130.46,16342.7,10050],["2007-05-31",16342.7,16767.18,16342.7,16342.7,12600],["2007-06-01",16342.7,16342.7,16342.7,16342.7,6000],["2007-06-04",17149.22,17149.22,17149.22,17149.22,33670],["2007-06-05",17403.91,17828.4,17403.91,17403.91,49780],["2007-06-06",17319.02,17319.02,16979.43,17191.67,11480],["2007-06-07",17191.67,17361.46,17191.67,17361.46,23380],["2007-06-08",17361.46,17616.15,17191.67,17191.67,22460],["2007-06-11",16936.98,16936.98,16554.94,16767.18,8500],["2007-06-12",16767.18,16979.43,16554.94,16979.43,23880],["2007-06-13",17403.91,17616.15,17403.91,17403.91,30940],["2007-06-14",17403.91,17403.91,17403.91,17403.91,64270],["2007-06-15",17403.91,17828.4,17403.91,17616.15,44160],["2007-06-18",17616.15,17616.15,16767.18,16767.18,24600],["2007-06-19",16767.18,16767.18,16767.18,16767.18,8030],["2007-06-20",16767.18,16936.98,16767.18,16767.18,7270],["2007-06-21",16767.18,17403.91,16767.18,16894.53,29150],["2007-06-22",16894.53,17403.91,16767.18,16767.18,17930],["2007-06-25",16767.18,16767.18,16554.94,16554.94,5400],["2007-06-26",17361.46,17361.46,17361.46,17361.46,24850],["2007-06-27",18210.43,18210.43,18210.43,18210.43,87480],["2007-06-28",17828.4,17828.4,17828.4,17828.4,33430],["2007-06-29",17828.4,17828.4,17403.91,17403.91,9290],["2007-07-02",16852.08,16852.08,16852.08,16852.08,4840],["2007-07-03",16172.9,16172.9,16130.46,16130.46,22650],["2007-07-04",16130.46,16767.18,16088.01,16767.18,16350],["2007-07-05",16554.94,16554.94,16172.9,16172.9,8850],["2007-07-06",16172.9,16215.35,16172.9,16215.35,3130],["2007-07-09",16130.46,16130.46,16130.46,16130.46,9000],["2007-07-10",16257.8,16342.7,16257.8,16257.8,4500],["2007-07-11",16257.8,16342.7,16257.8,16342.7,10270],["2007-07-12",16342.7,16512.49,16342.7,16342.7,11270],["2007-07-13",16342.7,16512.49,16342.7,16512.49,7470],["2007-07-16",16130.46,16130.46,15918.21,16130.46,3280],["2007-07-17",16130.46,16130.46,15918.21,16130.46,7040],["2007-07-18",16130.46,16130.46,16130.46,16130.46,2630],["2007-07-19",16130.46,16342.7,16130.46,16342.7,12040],["2007-07-20",16470.04,16554.94,16470.04,16554.94,15200],["2007-07-23",16554.94,16979.43,16554.94,16554.94,14550],["2007-07-24",16554.94,16554.94,16512.49,16512.49,4200],["2007-07-25",16385.15,16385.15,16130.46,16130.46,6940],["2007-07-26",16130.46,16130.46,15960.66,15960.66,13400],["2007-07-27",15960.66,16130.46,15918.21,16130.46,4350],["2007-07-30",16130.46,16130.46,15918.21,16130.46,6800],["2007-07-31",16215.35,16554.94,16215.35,16470.04,27420],["2007-08-01",16470.04,16767.18,16427.6,16427.6,21390],["2007-08-02",16512.49,16512.49,16215.35,16215.35,13000],["2007-08-03",16003.11,16342.7,15918.21,16088.01,1880],["2007-08-06",16045.56,16088.01,15833.32,15833.32,5550],["2007-08-07",16342.7,16342.7,16130.46,16257.8,10420],["2007-08-08",16257.8,16257.8,16130.46,16130.46,2780],["2007-08-09",15960.66,16342.7,15960.66,16088.01,10530],["2007-08-10",15323.93,16130.46,15323.93,15918.21,6180],["2007-08-13",15705.97,15705.97,15493.73,15493.73,7810],["2007-08-14",16257.8,16257.8,16130.46,16215.35,18890],["2007-08-15",16215.35,16215.35,16130.46,16130.46,7640],["2007-08-16",15748.42,15918.21,15748.42,15918.21,800],["2007-08-17",15578.62,15918.21,15578.62,15748.42,14030],["2007-08-20",15154.14,15705.97,15154.14,15705.97,4600],["2007-08-21",15366.38,15705.97,15366.38,15536.18,6400],["2007-08-22",16088.01,16088.01,15536.18,15536.18,15370],["2007-08-23",15536.18,15705.97,15536.18,15705.97,7380],["2007-08-24",15705.97,16003.11,15621.07,15918.21,9740],["2007-08-27",16130.46,16130.46,15918.21,15918.21,19390],["2007-08-28",15748.42,15918.21,15748.42,15875.76,16800],["2007-08-29",15748.42,15833.32,15748.42,15748.42,27500],["2007-08-30",15493.73,15875.76,15493.73,15875.76,5300],["2007-08-31",15705.97,16003.11,15705.97,16003.11,26860],["2007-09-04",16342.7,16470.04,16300.25,16427.6,15890],["2007-09-05",16554.94,16554.94,16342.7,16427.6,10200],["2007-09-06",16130.46,16427.6,16130.46,16427.6,20780],["2007-09-07",16512.49,17191.67,16427.6,16979.43,51380],["2007-09-10",17828.4,17828.4,17828.4,17828.4,51840],["2007-09-11",18719.82,18719.82,18719.82,18719.82,95100],["2007-09-12",19653.69,19653.69,17870.85,18889.61,166060],["2007-09-13",18932.06,19101.85,18889.61,19101.85,93150],["2007-09-14",19101.85,19101.85,18507.57,19059.41,96140],["2007-09-17",18677.37,18889.61,18380.23,18677.37,112310],["2007-09-18",18252.88,18465.13,18040.64,18040.64,81120],["2007-09-19",18677.37,18677.37,18252.88,18465.13,49490],["2007-09-20",19101.85,19101.85,18465.13,18889.61,52530],["2007-09-21",19611.24,19823.48,18974.51,19823.48,114600],["2007-09-24",20799.8,20799.8,20799.8,20799.8,32800],["2007-09-25",21648.77,21648.77,21224.28,21648.77,122190],["2007-09-26",22285.5,22497.74,21648.77,22285.5,105380],["2007-09-27",23346.71,23346.71,22922.23,23346.71,75950],["2007-09-28",23983.44,24195.68,23346.71,24195.68,49410],["2007-10-01",24832.41,24832.41,24195.68,24832.41,102750],["2007-10-02",25893.63,25893.63,24832.41,25893.63,78410],["2007-10-03",26530.35,27167.08,26530.35,27167.08,51230],["2007-10-04",28440.54,28440.54,28440.54,28440.54,68250],["2007-10-05",29714.0,29714.0,29289.51,29714.0,58100],["2007-10-08",31199.7,31199.7,31199.7,31199.7,27410],["2007-10-09",32685.4,32685.4,32685.4,32685.4,21110],["2007-10-10",34171.1,34171.1,32685.4,34171.1,121400],["2007-10-11",35869.04,35869.04,35869.04,35869.04,113400],["2007-10-12",37566.98,37566.98,37566.98,37566.98,106900],["2007-10-15",39264.92,39264.92,39264.92,39264.92,153370],["2007-10-16",40326.14,40326.14,37354.74,37354.74,102860],["2007-10-17",35656.8,35656.8,35656.8,35656.8,23640],["2007-10-18",33958.85,33958.85,33958.85,33958.85,6250],["2007-10-19",32260.91,32260.91,32260.91,32260.91,84890],["2007-10-22",32260.91,33746.61,32260.91,33746.61,81200],["2007-10-23",34807.82,34807.82,33109.88,33109.88,60220],["2007-10-24",31836.42,33109.88,31836.42,33109.88,55730],["2007-10-25",33534.37,33534.37,32260.91,32260.91,24090],["2007-10-26",31199.7,32685.4,31199.7,31624.18,26900],["2007-10-29",30562.97,30987.45,30350.72,30350.72,46920],["2007-10-30",29077.27,29289.51,28865.03,28865.03,43970],["2007-10-31",27591.57,28865.03,27591.57,28865.03,98320],["2007-11-01",30138.48,30138.48,29714.0,30138.48,13610],["2007-11-02",31624.18,31624.18,30138.48,30987.45,106070],["2007-11-05",29501.75,30138.48,29501.75,29501.75,24560],["2007-11-06",28440.54,28865.03,28228.3,28652.78,60500],["2007-11-07",28652.78,29926.24,28652.78,29926.24,40290],["2007-11-08",31411.94,31411.94,31411.94,31411.94,25500],["2007-11-09",32260.91,32260.91,30562.97,32048.67,132800],["2007-11-12",31411.94,31411.94,30562.97,30562.97,64350],["2007-11-13",29289.51,29714.0,29077.27,29077.27,49300],["2007-11-14",30350.72,30350.72,29289.51,30138.48,49890],["2007-11-15",28652.78,29714.0,28652.78,28652.78,20880],["2007-11-16",29077.27,29077.27,28652.78,28865.03,9460],["2007-11-19",28865.03,29077.27,28865.03,28865.03,18600],["2007-11-20",28865.03,29501.75,28440.54,28440.54,23380],["2007-11-21",28440.54,29077.27,28440.54,28865.03,7350],["2007-11-22",28228.3,28865.03,28228.3,28865.03,22010],["2007-11-23",28865.03,29077.27,28865.03,28865.03,21830],["2007-11-26",29289.51,29501.75,29077.27,29501.75,15300],["2007-11-27",29501.75,29501.75,28865.03,28865.03,12580],["2007-11-28",28865.03,29077.27,28440.54,29077.27,8050],["2007-11-29",30350.72,30350.72,30350.72,30350.72,20750],["2007-11-30",31836.42,31836.42,28865.03,31624.18,159620],["2007-12-03",32685.4,32685.4,31836.42,31836.42,54560],["2007-12-04",31836.42,31836.42,30775.21,30775.21,30700],["2007-12-05",30775.21,30987.45,30562.97,30987.45,16080],["2007-12-06",30562.97,30562.97,30350.72,30350.72,11040],["2007-12-07",30350.72,30562.97,30350.72,30562.97,21760],["2007-12-10",30138.48,30562.97,29926.24,29926.24,10660],["2007-12-11",29926.24,29926.24,29714.0,29714.0,2500],["2007-12-12",29714.0,30138.48,29289.51,29714.0,11950],["2007-12-13",29714.0,29714.0,28865.03,28865.03,8850],["2007-12-14",28440.54,28865.03,28440.54,28865.03,15000],["2007-12-17",28228.3,28865.03,28228.3,28440.54,9260],["2007-12-18",28440.54,28865.03,28440.54,28865.03,5130],["2007-12-19",28865.03,29926.24,28865.03,29714.0,8910],["2007-12-20",30350.72,30350.72,29289.51,29289.51,4510],["2007-12-21",29501.75,29501.75,29289.51,29289.51,8500],["2007-12-24",29289.51,29289.51,28440.54,28440.54,14430],["2007-12-25",28865.03,28865.03,28440.54,28440.54,1590],["2007-12-26",28228.3,28652.78,28228.3,28652.78,11100],["2007-12-27",28652.78,28652.78,28228.3,28228.3,8010],["2007-12-28",28652.78,28652.78,28440.54,28440.54,5860],["2008-01-02",28652.78,28652.78,28228.3,28228.3,1510],["2008-01-03",27591.57,28016.05,27379.33,27379.33,15110],["2008-01-04",26530.35,26954.84,26530.35,26742.6,6000],["2008-01-07",26318.11,26318.11,25469.14,25469.14,9800],["2008-01-08",25469.14,25893.63,24407.93,24407.93,20470],["2008-01-09",24407.93,24407.93,23346.71,23346.71,22580],["2008-01-10",22497.74,22709.98,22285.5,22285.5,20970],["2008-01-11",21648.77,22709.98,21648.77,22709.98,6720],["2008-01-14",22709.98,22709.98,21648.77,21648.77,4410],["2008-01-15",20587.55,20799.8,20587.55,20587.55,22460],["2008-01-16",21436.53,21436.53,21436.53,21436.53,8120],["2008-01-17",22497.74,22497.74,20884.69,20884.69,19360],["2008-01-18",21224.28,21861.01,20587.55,21861.01,11020],["2008-01-21",22073.25,22497.74,22073.25,22073.25,7990],["2008-01-22",22073.25,22073.25,21648.77,21648.77,9430],["2008-01-23",20799.8,21012.04,20799.8,20799.8,21170],["2008-01-24",21436.53,21648.77,20799.8,20799.8,18920],["2008-01-25",20799.8,21648.77,20799.8,21648.77,10060],["2008-01-28",21648.77,22073.25,21648.77,21648.77,11000],["2008-01-29",22073.25,22709.98,21861.01,22709.98,22420],["2008-01-30",23771.2,23771.2,23771.2,23771.2,1110],["2008-01-31",23771.2,24832.41,23558.95,24832.41,52200],["2008-02-01",25681.38,25893.63,25681.38,25893.63,14610],["2008-02-12",25893.63,25893.63,24620.17,25044.65,16540],["2008-02-13",25044.65,25044.65,23983.44,23983.44,14490],["2008-02-14",23558.95,25044.65,23558.95,24195.68,21110],["2008-02-15",24195.68,24407.93,24195.68,24195.68,4640],["2008-02-18",23134.47,23346.71,23134.47,23134.47,9100],["2008-02-19",22073.25,22285.5,22073.25,22073.25,24320],["2008-02-20",22073.25,22073.25,21224.28,22073.25,35240],["2008-02-21",21436.53,22285.5,20969.59,21436.53,49300],["2008-02-22",20417.76,21648.77,20375.31,21648.77,38330],["2008-02-25",22709.98,22709.98,22709.98,22709.98,9020],["2008-02-26",22709.98,22922.23,21648.77,21648.77,18460],["2008-02-27",21224.28,22285.5,21224.28,21648.77,15650],["2008-02-28",21648.77,22285.5,21648.77,22073.25,14490],["2008-02-29",21861.01,21861.01,21648.77,21648.77,14730],["2008-03-03",20630.0,20799.8,20587.55,20587.55,14490],["2008-03-04",19568.79,19950.83,19568.79,19568.79,58470],["2008-03-05",18677.37,18932.06,18677.37,18889.61,28160],["2008-03-06",19823.48,19823.48,19823.48,19823.48,100],["2008-03-07",20799.8,20799.8,20799.8,20799.8,980],["2008-03-10",21648.77,21648.77,19950.83,19950.83,33600],["2008-03-11",19526.34,19950.83,19526.34,19950.83,15500],["2008-03-12",20799.8,20799.8,19738.58,19738.58,7970],["2008-03-13",20375.31,20375.31,19526.34,19950.83,15510],["2008-03-14",19950.83,19950.83,19738.58,19950.83,3330],["2008-03-17",19101.85,19526.34,19101.85,19229.2,8700],["2008-03-18",18295.33,18592.47,18295.33,18337.78,42310],["2008-03-19",19101.85,19101.85,17913.29,17913.29,23100],["2008-03-20",18677.37,18762.27,17913.29,17913.29,5020],["2008-03-21",17234.12,17403.91,17234.12,17403.91,25660],["2008-03-24",16554.94,16554.94,16554.94,16554.94,44920],["2008-03-25",15748.42,15748.42,15748.42,15748.42,27580],["2008-03-26",15323.93,16130.46,15323.93,16130.46,3740],["2008-03-27",16257.8,16257.8,16257.8,16257.8,10],["2008-03-28",16385.15,16385.15,16385.15,16385.15,1400],["2008-03-31",16512.49,16512.49,16512.49,16512.49,3000],["2008-04-01",16639.84,16639.84,16639.84,16639.84,20],["2008-04-02",16767.18,16767.18,16767.18,16767.18,20],["2008-04-03",16894.53,16894.53,16894.53,16894.53,910],["2008-04-04",17021.88,17021.88,17021.88,17021.88,10],["2008-04-07",17361.46,17361.46,17361.46,17361.46,5880],["2008-04-08",17701.05,17701.05,17276.57,17276.57,5850],["2008-04-09",16936.98,17573.71,16936.98,16936.98,4370],["2008-04-10",16639.84,16639.84,16639.84,16639.84,2400],["2008-04-11",16342.7,16342.7,16342.7,16342.7,100],["2008-04-16",16045.56,16045.56,16045.56,16045.56,8140],["2008-04-17",15748.42,16045.56,15748.42,16045.56,10160],["2008-04-18",15748.42,15748.42,15748.42,15748.42,920],["2008-04-21",15451.28,15451.28,15451.28,15451.28,50],["2008-04-22",15154.14,15154.14,15154.14,15154.14,100],["2008-04-23",15154.14,15154.14,15154.14,15154.14,0],["2008-04-24",14857.0,14857.0,14857.0,14857.0,30],["2008-04-25",14602.31,15154.14,14602.31,15154.14,3920],["2008-04-28",14857.0,15111.69,14857.0,14857.0,2650],["2008-04-29",14559.86,14857.0,14559.86,14857.0,15720],["2008-05-05",14559.86,14559.86,14559.86,14559.86,610],["2008-05-06",14305.17,14305.17,14305.17,14305.17,4150],["2008-05-07",14050.48,14050.48,14050.48,14050.48,10],["2008-05-08",13795.78,13795.78,13795.78,13795.78,10],["2008-05-09",13795.78,13795.78,13541.09,13541.09,510],["2008-05-12",13278.16,13278.16,13278.16,13278.16,20],["2008-05-13",13015.22,13015.22,13015.22,13015.22,100],["2008-05-14",12796.11,12796.11,12796.11,12796.11,10],["2008-05-15",12577.0,12577.0,12577.0,12577.0,10],["2008-05-16",12357.89,12357.89,12357.89,12357.89,300],["2008-05-19",12138.78,12138.78,12138.78,12138.78,10],["2008-05-20",12138.78,12138.78,11919.67,11919.67,1660],["2008-05-21",11919.67,11919.67,11919.67,11919.67,0],["2008-05-22",11700.56,11700.56,11700.56,11700.56,10],["2008-05-23",11481.44,11481.44,11481.44,11481.44,60],["2008-05-26",11262.33,11262.33,11262.33,11262.33,20],["2008-05-30",11043.22,11043.22,11043.22,11043.22,10],["2008-06-02",10824.11,10824.11,10824.11,10824.11,10],["2008-06-03",10648.82,10648.82,10648.82,10648.82,8000],["2008-06-04",10473.53,10473.53,10473.53,10473.53,8000],["2008-06-05",10298.24,10298.24,10298.24,10298.24,12000],["2008-06-06",10122.95,10122.95,10122.95,10122.95,12000],["2008-06-09",9947.66,9947.66,9947.66,9947.66,520],["2008-06-10",9947.66,9947.66,9947.66,9947.66,0],["2008-06-11",9772.37,9816.2,9772.37,9816.2,2730],["2008-06-12",9640.91,9991.49,9640.91,9640.91,5600],["2008-06-13",9465.62,9465.62,9465.62,9465.62,1740],["2008-06-16",9290.33,9640.91,9290.33,9640.91,3650],["2008-06-17",9816.2,9816.2,9816.2,9816.2,4210],["2008-06-18",9991.49,9991.49,9640.91,9640.91,36500],["2008-06-19",9377.97,9377.97,9377.97,9377.97,10],["2008-06-20",9115.04,9115.04,9115.04,9115.04,3110],["2008-06-23",8852.11,9115.04,8852.11,8852.11,15340],["2008-06-24",8589.17,8589.17,8589.17,8589.17,2070],["2008-06-25",8545.35,8589.17,8545.35,8589.17,100],["2008-06-26",8808.28,8808.28,8589.17,8589.17,5200],["2008-06-27",8370.06,8589.17,8370.06,8589.17,2630],["2008-06-30",8589.17,8589.17,8370.06,8370.06,1700],["2008-07-01",8150.95,8589.17,8150.95,8589.17,7350],["2008-07-02",8413.88,8764.46,8370.06,8370.06,11660],["2008-07-03",8589.17,8589.17,8589.17,8589.17,11770],["2008-07-04",8808.28,8808.28,8764.46,8808.28,16860],["2008-07-07",9071.22,9071.22,9027.4,9071.22,53270],["2008-07-08",9071.22,9334.15,8808.28,9334.15,13460],["2008-07-09",9597.09,9597.09,9553.26,9597.09,19790],["2008-07-10",9860.02,9860.02,9860.02,9860.02,810],["2008-07-11",10122.95,10122.95,10122.95,10122.95,11240],["2008-07-14",10385.89,10385.89,10385.89,10385.89,6490],["2008-07-15",10692.64,10692.64,10692.64,10692.64,6250],["2008-07-16",10999.4,10999.4,10385.89,10999.4,43590],["2008-07-17",11262.33,11306.16,11174.69,11306.16,25100],["2008-07-18",10999.4,10999.4,10999.4,10999.4,12600],["2008-07-21",10692.64,10692.64,10692.64,10692.64,50],["2008-07-22",10385.89,10385.89,10385.89,10385.89,500],["2008-07-23",10079.13,10079.13,10079.13,10079.13,100],["2008-07-24",9816.2,9816.2,9816.2,9816.2,600],["2008-07-25",9553.26,9553.26,9553.26,9553.26,1460],["2008-07-28",9421.8,9816.2,9290.33,9816.2,30290],["2008-07-29",10079.13,10079.13,10079.13,10079.13,8360],["2008-07-30",10342.06,10342.06,9816.2,9816.2,26450],["2008-07-31",9553.26,9553.26,9553.26,9553.26,10120],["2008-08-01",9817.63,9817.63,9817.63,9817.63,2290],["2008-08-04",10075.99,10075.99,10075.99,10075.99,11530],["2008-08-05",10334.35,10334.35,9817.63,10205.17,19320],["2008-08-06",10205.17,10334.35,9946.81,9946.81,10940],["2008-08-07",10205.17,10205.17,9688.45,9688.45,6720],["2008-08-08",9494.68,9688.45,9430.09,9688.45,5010],["2008-08-11",9946.81,9946.81,9559.27,9623.86,8530],["2008-08-12",9882.22,9882.22,9817.63,9882.22,2950],["2008-08-13",9623.86,9623.86,9623.86,9623.86,2050],["2008-08-14",9623.86,9882.22,9623.86,9882.22,23800],["2008-08-15",10140.58,10140.58,10140.58,10140.58,17190],["2008-08-18",10075.99,10592.71,10075.99,10463.53,16710],["2008-08-19",10592.71,10657.3,9946.81,9946.81,34810],["2008-08-20",9494.68,9946.81,9494.68,9494.68,11000],["2008-08-21",9042.55,9946.81,9042.55,9882.22,16150],["2008-08-22",10205.17,10205.17,9559.27,10140.58,22660],["2008-08-25",10528.12,10592.71,10463.53,10592.71,20970],["2008-08-26",11109.42,11109.42,11109.42,11109.42,19170],["2008-08-27",11626.14,11626.14,11626.14,11626.14,40280],["2008-08-28",11626.14,11626.14,11044.83,11044.83,16030],["2008-08-29",10528.12,10786.47,10528.12,10528.12,18220],["2008-09-03",11044.83,11044.83,11044.83,11044.83,8000],["2008-09-04",11561.55,11561.55,11561.55,11561.55,40520],["2008-09-05",12078.27,12078.27,12078.27,12078.27,38120],["2008-09-08",12659.58,12659.58,12401.22,12659.58,69560],["2008-09-09",13240.88,13240.88,13240.88,13240.88,12200],["2008-09-10",13886.78,13886.78,12594.99,13176.29,54180],["2008-09-11",12530.4,12530.4,12530.4,12530.4,7300],["2008-09-12",11949.09,11949.09,11949.09,11949.09,100],["2008-09-15",11367.78,12465.81,11367.78,11367.78,73990],["2008-09-16",10851.06,10980.24,10851.06,10851.06,103040],["2008-09-17",10851.06,11367.78,10334.35,10334.35,24010],["2008-09-18",9817.63,9817.63,9817.63,9817.63,1610],["2008-09-19",9817.63,10269.76,9817.63,10269.76,9020],["2008-09-22",10721.89,10721.89,10721.89,10721.89,108100],["2008-09-23",10205.17,10657.3,10205.17,10205.17,41590],["2008-09-24",9753.04,9753.04,9753.04,9753.04,6220],["2008-09-25",9300.91,10011.4,9300.91,9688.45,82830],["2008-09-26",9688.45,9817.63,9236.32,9236.32,84910],["2008-09-29",8784.2,9236.32,8784.2,8784.2,109260],["2008-09-30",8396.66,8396.66,8396.66,8396.66,2760],["2008-10-01",8784.2,8784.2,8396.66,8655.02,26490],["2008-10-02",8332.07,8913.37,8332.07,8913.37,22810],["2008-10-03",8913.37,8913.37,8590.43,8590.43,14930],["2008-10-06",8267.48,8396.66,8202.89,8202.89,38610],["2008-10-07",7815.35,7815.35,7815.35,7815.35,3730],["2008-10-08",7427.81,8202.89,7427.81,7427.81,78100],["2008-10-09",7104.86,7750.76,7104.86,7104.86,40980],["2008-10-10",6781.92,7234.04,6781.92,6781.92,39210],["2008-10-13",7104.86,7104.86,6458.97,6458.97,46550],["2008-10-14",6781.92,6781.92,6781.92,6781.92,45010],["2008-10-15",7104.86,7104.86,6911.09,7104.86,119740],["2008-10-16",6781.92,7104.86,6781.92,6781.92,40620],["2008-10-17",7104.86,7104.86,6652.74,6781.92,41430],["2008-10-20",6846.5,6846.5,6781.92,6781.92,28100],["2008-10-21",6781.92,6975.68,6781.92,6846.5,14170],["2008-10-22",6588.15,6781.92,6588.15,6588.15,26360],["2008-10-23",6329.79,6781.92,6265.2,6265.2,65270],["2008-10-24",6071.43,6136.02,6006.84,6136.02,111680],["2008-10-27",5942.25,6200.61,5877.66,5877.66,47660],["2008-10-28",5683.89,5813.07,5683.89,5813.07,67100],["2008-10-29",6071.43,6071.43,5877.66,6006.84,77710],["2008-10-30",5748.48,6006.84,5748.48,5942.25,143780],["2008-10-31",5942.25,6200.61,5942.25,6200.61,102190],["2008-11-03",6329.79,6394.38,6136.02,6329.79,33560],["2008-11-04",6458.97,6588.15,6458.97,6588.15,31910],["2008-11-05",6911.09,6911.09,6911.09,6911.09,14310],["2008-11-06",6588.15,6911.09,6588.15,6588.15,77170],["2008-11-07",6265.2,6329.79,6265.2,6265.2,110340],["2008-11-10",6200.61,6329.79,6071.43,6071.43,94590],["2008-11-11",6265.2,6265.2,5942.25,6071.43,21820],["2008-11-12",6006.84,6071.43,5877.66,6071.43,31100],["2008-11-13",6071.43,6265.2,6071.43,6136.02,12190],["2008-11-14",6136.02,6200.61,6071.43,6071.43,14590],["2008-11-17",5877.66,6136.02,5877.66,5877.66,15970],["2008-11-18",5813.07,5877.66,5748.48,5748.48,13640],["2008-11-19",5748.48,6006.84,5748.48,5877.66,2240],["2008-11-20",5619.3,5942.25,5619.3,5683.89,11470],["2008-11-21",5877.66,5877.66,5490.12,5554.71,4250],["2008-11-24",5748.48,5813.07,5490.12,5748.48,5360],["2008-11-25",5748.48,5748.48,5490.12,5490.12,19900],["2008-11-26",5490.12,5490.12,5231.76,5231.76,6140],["2008-11-27",5037.99,5425.53,4973.4,4973.4,19770],["2008-11-28",5167.17,5167.17,5037.99,5167.17,12860],["2008-12-01",5231.76,5231.76,4908.81,5102.58,20130],["2008-12-02",4973.4,5102.58,4908.81,5037.99,2980],["2008-12-03",5037.99,5167.17,4908.81,4973.4,23670],["2008-12-04",4973.4,5102.58,4973.4,5037.99,15690],["2008-12-05",4908.81,4973.4,4844.23,4844.23,20080],["2008-12-08",4908.81,4908.81,4650.46,4715.05,14070],["2008-12-09",4521.28,4779.64,4521.28,4779.64,18180],["2008-12-10",4650.46,4844.23,4585.87,4585.87,10890],["2008-12-11",4585.87,4585.87,4392.1,4585.87,33880],["2008-12-12",4585.87,4715.05,4585.87,4715.05,13200],["2008-12-15",4715.05,4844.23,4715.05,4844.23,13170],["2008-12-16",4650.46,4779.64,4650.46,4650.46,23600],["2008-12-17",4521.28,4650.46,4456.69,4521.28,15400],["2008-12-18",4585.87,4585.87,4521.28,4585.87,6710],["2008-12-19",4456.69,4779.64,4456.69,4715.05,22470],["2008-12-22",4650.46,4844.23,4585.87,4650.46,6670],["2008-12-23",4521.28,4650.46,4521.28,4521.28,18150],["2008-12-24",4521.28,4715.05,4521.28,4521.28,89770],["2008-12-25",4650.46,4715.05,4650.46,4715.05,65300],["2008-12-26",4908.81,4908.81,4715.05,4908.81,109810],["2008-12-29",5037.99,5037.99,4844.23,4844.23,96040],["2008-12-30",4844.23,4973.4,4715.05,4715.05,103940],["2008-12-31",4715.05,4715.05,4521.28,4650.46,123230],["2009-01-02",4844.23,4844.23,4844.23,4844.23,132790],["2009-01-05",5037.99,5037.99,5037.99,5037.99,105670],["2009-01-06",5231.76,5231.76,5102.58,5231.76,189460],["2009-01-07",5296.35,5425.53,5102.58,5102.58,265040],["2009-01-08",5037.99,5296.35,5037.99,5167.17,198600],["2009-01-09",5167.17,5167.17,5037.99,5037.99,43710],["2009-01-12",4973.4,5037.99,4844.23,4844.23,430270],["2009-01-13",4908.81,5037.99,4908.81,5037.99,82770],["2009-01-14",5102.58,5102.58,5037.99,5037.99,54950],["2009-01-15",5037.99,5037.99,4908.81,5037.99,15700],["2009-01-16",5037.99,5037.99,4973.4,4973.4,34610],["2009-01-19",4844.23,4973.4,4844.23,4973.4,7550],["2009-01-20",4844.23,4844.23,4844.23,4844.23,54890],["2009-01-21",4844.23,4908.81,4844.23,4844.23,28050],["2009-01-22",4844.23,4844.23,4779.64,4844.23,17470],["2009-01-23",4779.64,4973.4,4779.64,4844.23,79080],["2009-02-02",4973.4,4973.4,4779.64,4779.64,14430],["2009-02-03",4715.05,4779.64,4585.87,4585.87,68400],["2009-02-04",4715.05,4715.05,4585.87,4585.87,19070],["2009-02-05",4650.46,4650.46,4392.1,4521.28,40080],["2009-02-06",4521.28,4521.28,4327.51,4456.69,100140],["2009-02-09",4521.28,4585.87,4456.69,4585.87,35570],["2009-02-10",4456.69,4650.46,4392.1,4650.46,30830],["2009-02-11",4521.28,4521.28,4456.69,4456.69,46400],["2009-02-12",4521.28,4521.28,4392.1,4456.69,19270],["2009-02-13",4392.1,4456.69,4327.51,4392.1,28100],["2009-02-16",4456.69,4456.69,4456.69,4456.69,2490],["2009-02-17",4327.51,4392.1,4262.92,4392.1,35290],["2009-02-18",4262.92,4327.51,4198.33,4198.33,29280],["2009-02-19",4262.92,4327.51,4004.56,4133.74,34360],["2009-02-20",4004.56,4133.74,4004.56,4133.74,5070],["2009-02-23",4069.15,4069.15,3939.97,3939.97,39120],["2009-02-24",3810.79,3939.97,3746.2,3810.79,33800],["2009-02-25",3875.38,3939.97,3810.79,3939.97,28710],["2009-02-26",3810.79,3939.97,3810.79,3939.97,36660],["2009-02-27",3875.38,4069.15,3875.38,4004.56,52720],["2009-03-02",4004.56,4069.15,4004.56,4004.56,21470],["2009-03-03",3939.97,4004.56,3875.38,3875.38,7030],["2009-03-04",3939.97,4004.56,3939.97,4004.56,16070],["2009-03-05",4069.15,4133.74,4004.56,4004.56,27610],["2009-03-06",4004.56,4069.15,3939.97,4069.15,33390],["2009-03-09",4133.74,4262.92,4133.74,4262.92,83100],["2009-03-10",4262.92,4456.69,4262.92,4456.69,33440],["2009-03-11",4650.46,4650.46,4521.28,4650.46,131770],["2009-03-12",4456.69,4521.28,4456.69,4456.69,46340],["2009-03-13",4585.87,4585.87,4262.92,4262.92,35360],["2009-03-16",4327.51,4392.1,4327.51,4327.51,10480],["2009-03-17",4456.69,4521.28,4456.69,4521.28,72450],["2009-03-18",4715.05,4715.05,4521.28,4585.87,100830],["2009-03-19",4585.87,4650.46,4456.69,4585.87,167020],["2009-03-20",4585.87,4715.05,4521.28,4585.87,49790],["2009-03-23",4585.87,4585.87,4392.1,4456.69,38230],["2009-03-24",4650.46,4650.46,4521.28,4521.28,32560],["2009-03-25",4521.28,4585.87,4521.28,4585.87,28890],["2009-03-26",4585.87,4585.87,4521.28,4521.28,37190],["2009-03-27",4585.87,4585.87,4456.69,4456.69,54020],["2009-03-30",4392.1,4521.28,4262.92,4262.92,111920],["2009-03-31",4262.92,4392.1,4262.92,4392.1,58650],["2009-04-01",4456.69,4585.87,4392.1,4585.87,80800],["2009-04-02",4715.05,4779.64,4650.46,4779.64,115050],["2009-04-03",4973.4,4973.4,4908.81,4973.4,96960],["2009-04-07",4908.81,5167.17,4779.64,5102.58,125240],["2009-04-08",4908.81,5102.58,4908.81,4908.81,86800],["2009-04-09",4908.81,4973.4,4715.05,4973.4,195290],["2009-04-10",5167.17,5167.17,5167.17,5167.17,42810],["2009-04-13",5425.53,5425.53,5425.53,5425.53,15720],["2009-04-14",5683.89,5683.89,5490.12,5683.89,269840],["2009-04-15",5813.07,5942.25,5554.71,5942.25,339080],["2009-04-16",6200.61,6200.61,6200.61,6200.61,25890],["2009-04-17",6458.97,6458.97,5942.25,6458.97,280770],["2009-04-20",6136.02,6458.97,6136.02,6136.02,109450],["2009-04-21",5877.66,5877.66,5877.66,5877.66,7520],["2009-04-22",5877.66,6006.84,5619.3,5748.48,128280],["2009-04-23",5748.48,5748.48,5490.12,5490.12,98450],["2009-04-24",5360.94,5490.12,5231.76,5231.76,105670],["2009-04-27",5231.76,5425.53,5231.76,5231.76,26430],["2009-04-28",5102.58,5231.76,5102.58,5231.76,28400],["2009-04-29",5231.76,5490.12,5231.76,5490.12,87080],["2009-05-04",5748.48,5748.48,5748.48,5748.48,19600],["2009-05-05",6006.84,6006.84,5942.25,6006.84,137920],["2009-05-06",5942.25,5942.25,5748.48,5748.48,67410],["2009-05-07",5877.66,6006.84,5748.48,6006.84,77710],["2009-05-08",5683.89,5877.66,5619.3,5619.3,113810],["2009-05-11",5554.71,5748.48,5490.12,5490.12,60850],["2009-05-12",5360.94,5748.48,5360.94,5748.48,85920],["2009-05-13",6006.84,6265.2,5877.66,6265.2,197200],["2009-05-14",6200.61,6265.2,5942.25,6265.2,271460],["2009-05-15",6523.56,6523.56,6394.38,6523.56,203490],["2009-05-18",6458.97,6652.74,6458.97,6523.56,180320],["2009-05-19",6781.92,6846.5,6458.97,6846.5,277340],["2009-05-20",7169.45,7169.45,6911.09,7169.45,193970],["2009-05-21",7492.4,7492.4,7427.81,7492.4,224800],["2009-05-22",7298.63,7686.17,7169.45,7298.63,218550],["2009-05-25",7556.99,7621.58,7492.4,7621.58,122720],["2009-05-26",7944.53,7944.53,7879.94,7944.53,196850],["2009-05-27",8332.07,8332.07,8138.3,8332.07,352820],["2009-05-28",8396.66,8719.61,8396.66,8719.61,307060],["2009-05-29",8719.61,8719.61,8332.07,8396.66,164350],["2009-06-01",8525.84,8590.43,8202.89,8202.89,122840],["2009-06-02",8590.43,8590.43,8267.48,8461.25,223080],["2009-06-03",8396.66,8461.25,8202.89,8396.66,166010],["2009-06-04",8655.02,8784.2,8461.25,8784.2,192110],["2009-06-05",9171.73,9171.73,9171.73,9171.73,165350],["2009-06-08",9623.86,9623.86,9623.86,9623.86,52820],["2009-06-09",9623.86,9623.86,9236.32,9236.32,270710],["2009-06-10",8784.2,9042.55,8784.2,8784.2,191310],["2009-06-11",8525.84,9171.73,8525.84,9171.73,387910],["2009-06-12",9623.86,9623.86,9171.73,9623.86,356200],["2009-06-15",9236.32,9430.09,9171.73,9171.73,248240],["2009-06-16",8719.61,8719.61,8719.61,8719.61,34590],["2009-06-17",8332.07,8977.96,8332.07,8784.2,227170],["2009-06-18",8913.37,8977.96,8396.66,8396.66,104130],["2009-06-19",8396.66,8396.66,8009.12,8332.07,174220],["2009-06-22",8073.71,8138.3,7944.53,7944.53,54200],["2009-06-23",7556.99,7556.99,7556.99,7556.99,25920],["2009-06-24",7427.81,7879.94,7427.81,7879.94,172160],["2009-06-25",7492.4,7815.35,7492.4,7492.4,108780],["2009-06-26",7492.4,7621.58,7363.22,7556.99,36640],["2009-06-29",7686.17,7750.76,7556.99,7556.99,34260],["2009-06-30",7556.99,7621.58,7234.04,7234.04,88540],["2009-07-01",6975.68,7363.22,6911.09,6975.68,101780],["2009-07-02",7298.63,7298.63,7040.27,7298.63,56440],["2009-07-03",7363.22,7492.4,7104.86,7427.81,45290],["2009-07-06",7750.76,7750.76,7621.58,7750.76,103300],["2009-07-07",7683.94,7750.76,7483.49,7617.13,36640],["2009-07-08",7750.76,7750.76,7550.31,7550.31,50260],["2009-07-09",7683.94,7683.94,7349.86,7550.31,29590],["2009-07-10",7550.31,7550.31,7283.04,7349.86,58100],["2009-07-13",7015.77,7349.86,7015.77,7015.77,63510],["2009-07-14",6882.14,7216.23,6681.69,6882.14,76140],["2009-07-15",6882.14,7216.23,6882.14,7216.23,20180],["2009-07-16",7483.49,7483.49,7349.86,7416.68,14010],["2009-07-17",7149.41,7349.86,7082.59,7216.23,59360],["2009-07-20",6948.96,6948.96,6882.14,6882.14,124310],["2009-07-21",7015.77,7015.77,6882.14,6882.14,31420],["2009-07-22",6882.14,6948.96,6815.32,6882.14,13830],["2009-07-23",6748.51,7082.59,6748.51,7082.59,23690],["2009-07-24",7416.68,7416.68,7349.86,7416.68,101090],["2009-07-27",7283.04,7550.31,7283.04,7416.68,83290],["2009-07-28",7216.23,7283.04,7082.59,7082.59,72850],["2009-07-29",7216.23,7216.23,7015.77,7149.41,15760],["2009-07-30",7082.59,7149.41,7082.59,7149.41,36140],["2009-07-31",7349.86,7349.86,7149.41,7149.41,22420],["2009-08-03",7216.23,7216.23,7082.59,7082.59,54580],["2009-08-04",7149.41,7283.04,7149.41,7216.23,46320],["2009-08-05",7216.23,7216.23,7149.41,7216.23,45080],["2009-08-06",7283.04,7550.31,7216.23,7216.23,128290],["2009-08-07",7216.23,7349.86,7216.23,7349.86,42200],["2009-08-10",7617.13,7683.94,7483.49,7683.94,94760],["2009-08-11",7884.39,8018.03,7817.58,8018.03,188360],["2009-08-12",8218.48,8352.11,8151.66,8285.3,121520],["2009-08-13",8218.48,8352.11,7884.39,7884.39,133480],["2009-08-14",7817.58,8018.03,7617.13,7750.76,63090],["2009-08-17",7683.94,7750.76,7550.31,7617.13,46130],["2009-08-18",7349.86,7884.39,7349.86,7683.94,66090],["2009-08-19",7884.39,7884.39,7683.94,7817.58,60280],["2009-08-20",7817.58,7951.21,7750.76,7951.21,97480],["2009-08-21",8218.48,8285.3,7951.21,7951.21,120930],["2009-08-24",7951.21,8151.66,7951.21,8084.84,66800],["2009-08-25",7951.21,8084.84,7884.39,7951.21,47260],["2009-08-26",8084.84,8151.66,8018.03,8084.84,153110],["2009-08-27",8084.84,8151.66,7951.21,8151.66,76290],["2009-08-28",8218.48,8285.3,8151.66,8218.48,130560],["2009-08-31",8418.93,8485.75,8285.3,8485.75,167220],["2009-09-01",8418.93,8485.75,8218.48,8352.11,114080],["2009-09-03",8151.66,8352.11,8084.84,8218.48,59050],["2009-09-04",8218.48,8352.11,8084.84,8151.66,106440],["2009-09-07",8018.03,8018.03,7750.76,7884.39,81750],["2009-09-08",8018.03,8151.66,7884.39,8151.66,132480],["2009-09-09",8151.66,8218.48,8084.84,8084.84,83430],["2009-09-10",8218.48,8285.3,8151.66,8285.3,95970],["2009-09-11",8418.93,8418.93,8285.3,8352.11,151840],["2009-09-14",8352.11,8485.75,8018.03,8018.03,124680],["2009-09-15",8352.11,8418.93,8285.3,8418.93,213770],["2009-09-16",8819.83,8819.83,8686.2,8819.83,393400],["2009-09-17",9220.73,9220.73,9020.28,9220.73,491560],["2009-09-18",8953.46,9220.73,8953.46,9020.28,182250],["2009-09-21",8953.46,8953.46,8619.38,8753.01,182180],["2009-09-22",8619.38,8953.46,8552.56,8819.83,208430],["2009-09-23",8753.01,8953.46,8686.2,8753.01,186780],["2009-09-24",8686.2,8819.83,8418.93,8485.75,132100],["2009-09-25",8218.48,8485.75,8218.48,8418.93,116750],["2009-09-28",8686.2,8686.2,8418.93,8418.93,86980],["2009-09-29",8418.93,8552.56,8352.11,8485.75,121230],["2009-09-30",8485.75,8552.56,8285.3,8352.11,134630],["2009-10-01",8352.11,8352.11,8218.48,8218.48,79960],["2009-10-02",7884.39,8084.84,7817.58,7951.21,210440],["2009-10-05",8018.03,8084.84,7817.58,7951.21,57280],["2009-10-06",8018.03,8084.84,7951.21,7951.21,62180],["2009-10-07",8084.84,8084.84,7951.21,8018.03,78200],["2009-10-08",8018.03,8151.66,8018.03,8018.03,68890],["2009-10-09",8418.93,8418.93,8418.93,8418.93,177090],["2009-10-12",8819.83,8819.83,8485.75,8819.83,236590],["2009-10-13",9153.92,9220.73,8819.83,9220.73,530620],["2009-10-14",9220.73,9621.63,9020.28,9621.63,335680],["2009-10-15",10089.35,10089.35,9688.45,10089.35,307900],["2009-10-16",10089.35,10089.35,9688.45,9688.45,276240],["2009-10-19",9220.73,9688.45,9220.73,9688.45,317030],["2009-10-20",10022.53,10156.17,9955.72,10156.17,490990],["2009-10-21",10623.89,10623.89,10289.8,10623.89,413000],["2009-10-22",11024.79,11091.61,10891.15,11091.61,579090],["2009-10-23",11024.79,11225.24,10557.07,10557.07,334510],["2009-10-26",10089.35,10222.99,10089.35,10089.35,170720],["2009-10-27",9621.63,9688.45,9621.63,9621.63,204180],["2009-10-28",9688.45,10022.53,9287.55,9354.37,228290],["2009-10-29",8953.46,9153.92,8886.65,8886.65,363700],["2009-10-30",9287.55,9287.55,9020.28,9287.55,209770],["2009-11-02",8886.65,9020.28,8886.65,8886.65,258970],["2009-11-03",8753.01,8819.83,8485.75,8485.75,167130],["2009-11-04",8218.48,8753.01,8218.48,8552.56,99430],["2009-11-05",8753.01,8953.46,8686.2,8953.46,184260],["2009-11-06",9153.92,9220.73,9020.28,9020.28,72010],["2009-11-09",8619.38,8753.01,8619.38,8619.38,120620],["2009-11-10",8686.2,8686.2,8352.11,8418.93,52350],["2009-11-11",8619.38,8753.01,8418.93,8686.2,101820],["2009-11-12",8953.46,9020.28,8686.2,8753.01,66030],["2009-11-13",8686.2,9153.92,8686.2,9153.92,223210],["2009-11-16",9421.18,9554.82,9354.37,9488.0,217870],["2009-11-17",9554.82,9554.82,9087.1,9488.0,128670],["2009-11-18",9153.92,9554.82,9153.92,9488.0,116960],["2009-11-19",9488.0,9955.72,9488.0,9955.72,291590],["2009-11-20",9955.72,10356.62,9955.72,10022.53,275610],["2009-11-23",9822.08,10022.53,9554.82,9554.82,105260],["2009-11-24",9421.18,9554.82,9087.1,9220.73,104320],["2009-11-25",9020.28,9020.28,8819.83,8819.83,118020],["2009-11-26",8418.93,8485.75,8418.93,8418.93,48630],["2009-11-27",8018.03,8819.83,8018.03,8418.93,125060],["2009-11-30",8753.01,8753.01,8552.56,8552.56,29890],["2009-12-01",8686.2,8819.83,8485.75,8686.2,54330],["2009-12-02",8686.2,8819.83,8352.11,8352.11,77800],["2009-12-03",8552.56,8552.56,8285.3,8418.93,80310],["2009-12-04",8686.2,8686.2,8418.93,8485.75,52710],["2009-12-07",8418.93,8886.65,8418.93,8886.65,137920],["2009-12-08",9020.28,9020.28,8686.2,8686.2,50940],["2009-12-09",8485.75,8485.75,8352.11,8352.11,61610],["2009-12-10",8552.56,8552.56,8218.48,8218.48,54560],["2009-12-11",8018.03,8084.84,7817.58,7817.58,112220],["2009-12-14",7817.58,8151.66,7817.58,8018.03,65780],["2009-12-15",8218.48,8218.48,7951.21,7951.21,18310],["2009-12-16",7617.13,7750.76,7617.13,7617.13,86780],["2009-12-17",7349.86,7617.13,7283.04,7617.13,50450],["2009-12-18",7884.39,7951.21,7617.13,7951.21,73890],["2009-12-21",8018.03,8285.3,7951.21,8218.48,59150],["2009-12-22",8218.48,8285.3,8018.03,8084.84,43780],["2009-12-23",8018.03,8084.84,7884.39,7884.39,75890],["2009-12-24",7817.58,8018.03,7817.58,8018.03,680610],["2009-12-25",8218.48,8418.93,8018.03,8352.11,164010],["2009-12-28",8151.66,8352.11,8018.03,8018.03,73490],["2009-12-29",8018.03,8151.66,7884.39,8018.03,67240],["2009-12-30",8151.66,8352.11,8018.03,8151.66,30120],["2009-12-31",8151.66,8285.3,8018.03,8018.03,88440],["2010-01-04",8018.03,8418.93,8018.03,8418.93,95240],["2010-01-05",8819.83,8819.83,8552.56,8819.83,157000],["2010-01-06",8686.2,8819.83,8485.75,8552.56,55640],["2010-01-07",8485.75,8686.2,8352.11,8352.11,123110],["2010-01-08",8619.38,8686.2,8352.11,8352.11,137850],["2010-01-11",8418.93,8485.75,8151.66,8218.48,35630],["2010-01-12",8485.75,8485.75,8018.03,8018.03,49810],["2010-01-13",8018.03,8018.03,7617.13,8018.03,67980],["2010-01-14",8285.3,8285.3,8018.03,8018.03,70820],["2010-01-15",8018.03,8018.03,7884.39,7884.39,36230],["2010-01-18",7951.21,7951.21,7683.94,7750.76,64320],["2010-01-19",7683.94,7817.58,7550.31,7550.31,78740],["2010-01-20",7550.31,7683.94,7416.68,7416.68,66400],["2010-01-21",7283.04,7416.68,7149.41,7149.41,87710],["2010-01-22",6948.96,7149.41,6948.96,7149.41,62950],["2010-01-25",7015.77,7283.04,7015.77,7149.41,44140],["2010-01-26",7149.41,7483.49,7149.41,7483.49,64930],["2010-01-27",7349.86,7483.49,7149.41,7149.41,38210],["2010-01-28",6948.96,7149.41,6948.96,7082.59,43660],["2010-01-29",7416.68,7416.68,7015.77,7082.59,33370],["2010-02-01",7015.77,7082.59,6948.96,7015.77,29870],["2010-02-02",7216.23,7216.23,7015.77,7015.77,56170],["2010-02-03",7015.77,7149.41,7015.77,7082.59,50520],["2010-02-04",7015.77,7283.04,7015.77,7283.04,81290],["2010-02-05",7082.59,7216.23,7015.77,7082.59,31480],["2010-02-08",7082.59,7216.23,7082.59,7149.41,25290],["2010-02-09",7216.23,7216.23,7149.41,7149.41,38540],["2010-02-10",7216.23,7216.23,7149.41,7216.23,4700],["2010-02-11",7216.23,7349.86,7149.41,7149.41,22590],["2010-02-12",7349.86,7349.86,7216.23,7349.86,11690],["2010-02-22",7617.13,7683.94,7550.31,7683.94,133190],["2010-02-23",7550.31,7617.13,7416.68,7416.68,59520],["2010-02-24",7349.86,7550.31,7349.86,7416.68,10630],["2010-02-25",7483.49,7617.13,7349.86,7349.86,32170],["2010-02-26",7349.86,7550.31,7349.86,7483.49,19780],["2010-03-01",7550.31,7550.31,7483.49,7550.31,26310],["2010-03-02",7483.49,7483.49,7349.86,7416.68,46070],["2010-03-03",7483.49,7483.49,7349.86,7483.49,38940],["2010-03-04",7617.13,7750.76,7483.49,7483.49,87020],["2010-03-05",7483.49,7550.31,7483.49,7483.49,44400],["2010-03-08",7750.76,7750.76,7483.49,7617.13,66360],["2010-03-09",7884.39,7951.21,7683.94,7951.21,347892],["2010-03-10",8018.03,8151.66,7884.39,8018.03,133760],["2010-03-11",8018.03,8218.48,8018.03,8084.84,45090],["2010-03-12",8285.3,8285.3,7951.21,8151.66,71580],["2010-03-15",8352.11,8418.93,8151.66,8218.48,63080],["2010-03-16",8018.03,8151.66,7817.58,7817.58,93270],["2010-03-17",7750.76,7817.58,7617.13,7617.13,70350],["2010-03-18",7817.58,7817.58,7483.49,7683.94,39550],["2010-03-19",7817.58,7817.58,7617.13,7617.13,9160],["2010-03-22",7550.31,7683.94,7550.31,7617.13,24720],["2010-03-23",7550.31,7951.21,7550.31,7617.13,57540],["2010-03-24",7884.39,7951.21,7817.58,7951.21,155840],["2010-03-25",8218.48,8218.48,7617.13,7617.13,137680],["2010-03-26",7817.58,7951.21,7817.58,7884.39,92420],["2010-03-29",8018.03,8018.03,7683.94,7750.76,29260],["2010-03-30",7617.13,7750.76,7617.13,7617.13,75760],["2010-03-31",7683.94,7884.39,7683.94,7750.76,86870],["2010-04-01",7683.94,7817.58,7617.13,7817.58,20130],["2010-04-02",7683.94,7817.58,7550.31,7617.13,114380],["2010-04-05",7617.13,7683.94,7550.31,7617.13,125120],["2010-04-06",7617.13,7951.21,7617.13,7884.39,173200],["2010-04-07",7750.76,7884.39,7683.94,7750.76,49740],["2010-04-08",7750.76,7884.39,7750.76,7817.58,49700],["2010-04-09",7817.58,8018.03,7750.76,7884.39,133170],["2010-04-12",7750.76,7750.76,7750.76,7750.76,59900],["2010-04-13",7817.58,7817.58,7617.13,7617.13,28240],["2010-04-14",7683.94,7683.94,7617.13,7683.94,97840],["2010-04-15",7750.76,7750.76,7617.13,7683.94,48470],["2010-04-16",7817.58,7817.58,7617.13,7750.76,108610],["2010-04-19",7750.76,7884.39,7617.13,7750.76,92520],["2010-04-20",7750.76,7884.39,7683.94,7683.94,69810],["2010-04-21",8018.03,8018.03,8018.03,8018.03,246610],["2010-04-22",8418.93,8418.93,7951.21,7951.21,354870],["2010-04-26",8018.03,8218.48,8018.03,8084.84,112030],["2010-04-27",8084.84,8151.66,7951.21,8084.84,59250],["2010-04-28",7884.39,8018.03,7817.58,7884.39,66540],["2010-04-29",8018.03,8218.48,7951.21,8218.48,372590],["2010-05-04",8619.38,8619.38,8619.38,8619.38,98180],["2010-05-05",9020.28,9020.28,9020.28,9020.28,195090],["2010-05-06",9421.18,9421.18,9421.18,9421.18,274670],["2010-05-07",9888.9,9888.9,9421.18,9888.9,1293520],["2010-05-10",10356.62,10356.62,9421.18,9488.0,524990],["2010-05-11",9888.9,9888.9,9020.28,9020.28,310790],["2010-05-12",8686.2,8686.2,8619.38,8619.38,202600],["2010-05-13",8218.48,8485.75,8218.48,8218.48,403160],["2010-05-14",8218.48,8552.56,8218.48,8485.75,64840],["2010-05-17",8485.75,8552.56,8151.66,8151.66,74570],["2010-05-18",8018.03,8084.84,7750.76,8084.84,185170],["2010-05-19",8084.84,8084.84,7683.94,7683.94,251140],["2010-05-20",7416.68,7750.76,7349.86,7750.76,135970],["2010-05-21",7416.68,7483.49,7416.68,7416.68,268120],["2010-05-24",7550.31,7550.31,7082.59,7416.68,149360],["2010-05-25",7550.31,7550.31,7216.23,7349.86,128460],["2010-05-26",7617.13,7683.94,7617.13,7683.94,164030],["2010-05-27",7683.94,7683.94,7550.31,7550.31,62310],["2010-05-28",7884.39,7884.39,7817.58,7884.39,166100],["2010-05-31",7750.76,7951.21,7617.13,7617.13,57830],["2010-06-01",7617.13,7884.39,7550.31,7750.76,92550],["2010-06-02",7750.76,8084.84,7750.76,8084.84,342820],["2010-06-03",8485.75,8485.75,8485.75,8485.75,96600],["2010-06-04",8418.93,8886.65,8352.11,8753.01,662610],["2010-06-07",8352.11,8686.2,8352.11,8352.11,183950],["2010-06-08",8018.03,8552.56,7951.21,8552.56,218980],["2010-06-09",8485.75,8619.38,8151.66,8151.66,218150],["2010-06-10",8084.84,8485.75,8084.84,8352.11,76270],["2010-06-11",8619.38,8619.38,8352.11,8352.11,75240],["2010-06-14",8352.11,8485.75,8218.48,8285.3,93120],["2010-06-15",8218.48,8686.2,8218.48,8686.2,480770],["2010-06-16",9020.28,9087.1,8819.83,9087.1,582270],["2010-06-17",9287.55,9287.55,8886.65,9020.28,254800],["2010-06-18",9087.1,9087.1,8886.65,8953.46,144490],["2010-06-21",8953.46,8953.46,8753.01,8886.65,205330],["2010-06-22",8753.01,8953.46,8753.01,8753.01,169460],["2010-06-23",8686.2,9153.92,8619.38,9153.92,519250],["2010-06-24",9287.55,9554.82,9220.73,9554.82,672660],["2010-06-25",9220.73,9621.63,9220.73,9220.73,227650],["2010-06-28",9087.1,9220.73,9020.28,9153.92,48350],["2010-06-29",9220.73,9287.55,8886.65,9153.92,159250],["2010-06-30",8886.65,8953.46,8753.01,8753.01,182590],["2010-07-01",8686.2,9087.1,8686.2,9020.28,92640],["2010-07-02",9087.1,9087.1,8753.01,9087.1,91110],["2010-07-05",9020.28,9087.1,9020.28,9020.28,84020],["2010-07-06",9020.28,9020.28,8819.83,8953.46,123400],["2010-07-07",9020.28,9153.92,8753.01,8753.01,76080],["2010-07-08",9020.28,9153.92,8953.46,9153.92,234750],["2010-07-09",9153.92,9220.73,8953.46,9153.92,34550],["2010-07-12",9153.92,9153.92,9087.1,9153.92,154430],["2010-07-13",9220.73,9554.82,9220.73,9554.82,439960],["2010-07-14",10022.53,10022.53,9955.72,10022.53,525210],["2010-07-15",10490.25,10490.25,10490.25,10490.25,403590],["2010-07-16",10957.97,10957.97,10957.97,10957.97,169030],["2010-07-19",11492.51,11492.51,11024.79,11492.51,784470],["2010-07-20",11692.96,12027.04,11225.24,11225.24,1287390],["2010-07-21",11358.87,11759.77,11358.87,11759.77,265650],["2010-07-22",12227.49,12294.31,11893.41,12227.49,1155910],["2010-07-23",12227.49,12227.49,11626.14,11626.14,499590],["2010-07-26",11626.14,11626.14,11091.61,11091.61,1208570],["2010-07-27",11091.61,11292.06,10623.89,10623.89,339830],["2010-07-28",10423.44,10490.25,10156.17,10156.17,692370],["2010-07-29",10423.44,10623.89,10156.17,10623.89,693060],["2010-07-30",10623.89,11091.61,10623.89,10623.89,300550],["2010-08-02",10690.7,11091.61,10623.89,11024.79,394940],["2010-08-03",11358.87,11358.87,10824.34,10824.34,260370],["2010-08-04",11024.79,11358.87,11024.79,11358.87,1145600],["2010-08-05",11893.41,11893.41,11692.96,11893.41,985050],["2010-08-06",12027.04,12427.94,11492.51,12427.94,1407730],["2010-08-09",12027.04,12361.13,11826.59,11826.59,620580],["2010-08-10",11425.69,11759.77,11292.06,11292.06,589220],["2010-08-11",11292.06,11425.69,10757.52,11358.87,445710],["2010-08-12",10891.15,11292.06,10824.34,10824.34,364260],["2010-08-13",10356.62,10891.15,10289.8,10891.15,433120],["2010-08-16",10891.15,11425.69,10891.15,11425.69,479030],["2010-08-17",11225.24,11425.69,10891.15,10957.97,229170],["2010-08-18",11158.42,11158.42,10423.44,10423.44,497740],["2010-08-19",10356.62,10557.07,10022.53,10423.44,180050],["2010-08-20",10623.89,10623.89,10089.35,10423.44,340650],["2010-08-23",10557.07,10557.07,10089.35,10089.35,136190],["2010-08-24",10022.53,10022.53,9621.63,9621.63,302750],["2010-08-25",9354.37,9621.63,9153.92,9153.92,241300],["2010-08-26",9354.37,9354.37,8753.01,9020.28,443060],["2010-08-27",8619.38,9354.37,8619.38,9220.73,348650],["2010-08-30",9621.63,9621.63,9554.82,9621.63,334480],["2010-08-31",9822.08,10089.35,9621.63,10089.35,270420],["2010-09-01",10423.44,10557.07,10156.17,10557.07,431630],["2010-09-06",10957.97,11024.79,10957.97,11024.79,262240],["2010-09-07",11024.79,11559.32,10891.15,11225.24,582630],["2010-09-08",10757.52,11358.87,10690.7,10824.34,385770],["2010-09-09",10824.34,11358.87,10690.7,10891.15,602100],["2010-09-10",10891.15,10891.15,10356.62,10356.62,261190],["2010-09-13",10356.62,10356.62,9888.9,9888.9,377550],["2010-09-14",9888.9,10289.8,9888.9,10222.99,417090],["2010-09-15",9888.9,10289.8,9888.9,10089.35,361550],["2010-09-16",10356.62,10356.62,9755.27,10222.99,306550],["2010-09-17",10356.62,10623.89,10089.35,10557.07,326100],["2010-09-20",10891.15,11024.79,10490.25,10957.97,519010],["2010-09-21",10490.25,11091.61,10423.44,10490.25,438940],["2010-09-22",10289.8,10623.89,10156.17,10156.17,226930],["2010-09-23",10022.53,10356.62,9755.27,10089.35,336550],["2010-09-24",10156.17,10156.17,9888.9,9955.72,477300],["2010-09-27",9755.27,10222.99,9755.27,10156.17,197890],["2010-09-28",10222.99,10623.89,10089.35,10623.89,430840],["2010-09-29",10891.15,11091.61,10690.7,11024.79,994700],["2010-09-30",10757.52,11425.69,10757.52,11225.24,559950],["2010-10-01",11091.61,11559.32,11091.61,11225.24,565260],["2010-10-04",10957.97,10957.97,10690.7,10690.7,444420],["2010-10-05",10222.99,10690.7,10156.17,10690.7,601290],["2010-10-06",10690.7,10891.15,10356.62,10557.07,586400],["2010-10-07",10623.89,10690.7,10289.8,10423.44,411720],["2010-10-08",10022.53,10557.07,10022.53,10022.53,295880],["2010-10-11",10222.99,10490.25,10022.53,10490.25,452780],["2010-10-12",10557.07,10623.89,10289.8,10423.44,261100],["2010-10-13",10423.44,10557.07,10222.99,10423.44,329320],["2010-10-14",10557.07,10557.07,10289.8,10289.8,320510],["2010-10-15",10423.44,10423.44,10156.17,10356.62,360700],["2010-10-18",10156.17,10423.44,10156.17,10423.44,300100],["2010-10-19",10490.25,10490.25,9955.72,10356.62,144070],["2010-10-20",9888.9,10022.53,9888.9,9888.9,331440],["2010-10-21",9888.9,10156.17,9421.18,9888.9,131180],["2010-10-22",9888.9,9888.9,9488.0,9888.9,75230],["2010-10-25",10022.53,10356.62,9688.45,10356.62,44430],["2010-10-26",10356.62,10623.89,10356.62,10356.62,268720],["2010-10-27",10156.17,10423.44,10022.53,10289.8,97780],["2010-10-28",10557.07,10557.07,9955.72,10222.99,167170],["2010-10-29",10356.62,10356.62,9755.27,10156.17,108310],["2010-11-01",10022.53,10089.35,9822.08,9822.08,109830],["2010-11-02",9822.08,9955.72,9554.82,9822.08,62230],["2010-11-03",9888.9,10022.53,9488.0,9488.0,51310],["2010-11-04",9755.27,9755.27,9488.0,9688.45,54600],["2010-11-05",9755.27,9822.08,9621.63,9688.45,159280],["2010-11-08",9822.08,9822.08,9621.63,9822.08,108090],["2010-11-09",9621.63,9621.63,9354.37,9621.63,184160],["2010-11-10",9621.63,9688.45,9354.37,9554.82,85000],["2010-11-11",9354.37,9421.18,9087.1,9087.1,98980],["2010-11-12",9020.28,9087.1,8686.2,9087.1,375390],["2010-11-15",9287.55,9287.55,8686.2,8886.65,121720],["2010-11-16",8686.2,9287.55,8619.38,9287.55,260620],["2010-11-17",9287.55,9688.45,9287.55,9421.18,102580],["2010-11-18",9688.45,9888.9,9688.45,9888.9,185470],["2010-11-19",9688.45,9822.08,9488.0,9488.0,164170],["2010-11-22",9087.1,9488.0,9087.1,9354.37,56220],["2010-11-23",9354.37,9755.27,9354.37,9554.82,308890],["2010-11-24",9554.82,9688.45,9421.18,9421.18,129000],["2010-11-25",9621.63,9888.9,9421.18,9621.63,157310],["2010-11-26",9421.18,9621.63,9421.18,9621.63,131160],["2010-11-29",9688.45,9688.45,9421.18,9621.63,416990],["2010-11-30",9621.63,10089.35,9621.63,10089.35,215540],["2010-12-01",10557.07,10557.07,10557.07,10557.07,269970],["2010-12-02",11024.79,11024.79,10690.7,11024.79,452310],["2010-12-03",11492.51,11559.32,11091.61,11559.32,618420],["2010-12-06",11292.06,11960.23,11225.24,11225.24,336430],["2010-12-07",10824.34,11225.24,10690.7,10690.7,338030],["2010-12-08",10289.8,10623.89,10156.17,10156.17,145150],["2010-12-09",10289.8,10623.89,9688.45,10557.07,738840],["2010-12-10",10757.52,11024.79,10423.44,11024.79,244270],["2010-12-13",11358.87,11559.32,11091.61,11559.32,630120],["2010-12-14",12027.04,12093.86,11559.32,12093.86,1385250],["2010-12-15",12695.21,12695.21,12361.13,12695.21,747490],["2010-12-16",13229.75,13296.56,12695.21,13229.75,822280],["2010-12-17",13831.1,13831.1,13229.75,13831.1,511710],["2010-12-20",13764.28,14165.18,13162.93,13162.93,373930],["2010-12-21",12561.58,13497.01,12561.58,13162.93,954190],["2010-12-22",13363.38,13630.65,12895.66,13497.01,675970],["2010-12-23",13764.28,13764.28,12828.84,12828.84,450280],["2010-12-24",12828.84,13363.38,12628.39,13229.75,384110],["2010-12-27",13229.75,13497.01,12828.84,13229.75,321010],["2010-12-28",13096.11,13831.1,13096.11,13831.1,1110920],["2010-12-29",13630.65,14432.45,13630.65,14165.18,500270],["2010-12-30",14232.0,14298.82,13831.1,14031.55,348580],["2010-12-31",13563.83,14098.37,13563.83,14031.55,511090],["2011-01-04",14098.37,14232.0,13563.83,13563.83,473850],["2011-01-05",13430.2,13630.65,12962.48,13296.56,494570],["2011-01-06",13096.11,13430.2,12962.48,13430.2,718140],["2011-01-07",13563.83,13964.73,13296.56,13430.2,423210],["2011-01-10",13430.2,13430.2,12895.66,13162.93,411630],["2011-01-11",12695.21,13096.11,12561.58,12561.58,317200],["2011-01-12",12160.68,12895.66,12093.86,12895.66,900070],["2011-01-13",12494.76,13497.01,12494.76,13497.01,601490],["2011-01-14",13430.2,14165.18,13363.38,14165.18,1307840],["2011-01-17",14365.63,14833.35,14165.18,14766.53,1065770],["2011-01-18",14766.53,14766.53,14031.55,14031.55,1084930],["2011-01-19",13497.01,14232.0,13363.38,14232.0,922440],["2011-01-20",13697.46,14365.63,13563.83,13764.28,725920],["2011-01-21",13162.93,13831.1,13096.11,13697.46,545080],["2011-01-24",13697.46,13697.46,13029.3,13029.3,598390],["2011-01-25",12427.94,13363.38,12427.94,13029.3,488930],["2011-01-26",12628.39,13229.75,12628.39,13229.75,816020],["2011-01-27",12628.39,13162.93,12628.39,13162.93,616840],["2011-01-28",13096.11,13096.11,12561.58,12962.48,776450],["2011-02-08",12962.48,12962.48,12361.13,12494.76,377450],["2011-02-09",12561.58,12962.48,12561.58,12962.48,591960],["2011-02-10",12695.21,12828.84,12494.76,12762.03,440540],["2011-02-11",12695.21,12695.21,12361.13,12628.39,502010],["2011-02-14",12494.76,12561.58,12160.68,12160.68,360970],["2011-02-15",12160.68,12427.94,11893.41,12361.13,782090],["2011-02-16",12361.13,12494.76,12093.86,12361.13,478030],["2011-02-17",12361.13,12361.13,11893.41,12027.04,411790],["2011-02-18",12027.04,12027.04,11425.69,11425.69,466890],["2011-02-21",10891.15,11358.87,10891.15,11358.87,846010],["2011-02-22",10824.34,11358.87,10824.34,11358.87,701070],["2011-02-23",11358.87,11559.32,11292.06,11358.87,879080],["2011-02-24",10891.15,11292.06,10824.34,11292.06,546890],["2011-02-25",11024.79,11492.51,11024.79,11492.51,633780],["2011-02-28",11225.24,11492.51,10957.97,11292.06,458400],["2011-03-01",11292.06,11292.06,10757.52,11225.24,637520],["2011-03-02",11158.42,11158.42,10690.7,10957.97,381540],["2011-03-03",10891.15,10891.15,10423.44,10423.44,227350],["2011-03-04",10156.17,10623.89,9955.72,9955.72,863620],["2011-03-07",10156.17,10156.17,9955.72,10022.53,263320],["2011-03-08",10022.53,10356.62,9822.08,10289.8,752850],["2011-03-09",10022.53,10156.17,9822.08,10156.17,89040],["2011-03-10",10156.17,10557.07,10156.17,10289.8,716300],["2011-03-11",10356.62,10690.7,10356.62,10557.07,358510],["2011-03-14",10222.99,10356.62,10089.35,10089.35,759540],["2011-03-15",9755.27,10089.35,9688.45,10022.53,125590],["2011-03-16",9755.27,10022.53,9621.63,10022.53,752550],["2011-03-17",10022.53,10156.17,9688.45,9688.45,114200],["2011-03-18",9888.9,10156.17,9688.45,10156.17,75390],["2011-03-21",10623.89,10623.89,10623.89,10623.89,335550],["2011-03-22",10757.52,11091.61,10623.89,11024.79,892340],["2011-03-23",11024.79,11225.24,10690.7,10757.52,333310],["2011-03-24",10957.97,11158.42,10824.34,10957.97,397280],["2011-03-25",10957.97,10957.97,10690.7,10824.34,438810],["2011-03-28",10891.15,10957.97,10623.89,10623.89,577990],["2011-03-29",10490.25,10690.7,10289.8,10490.25,389480],["2011-03-30",10356.62,10690.7,10222.99,10356.62,396690],["2011-03-31",10356.62,10824.34,10356.62,10423.44,438200],["2011-04-01",10423.44,10490.25,10423.44,10423.44,393690],["2011-04-04",10623.89,10623.89,10423.44,10490.25,356670],["2011-04-05",10490.25,10824.34,10156.17,10824.34,426060],["2011-04-06",10824.34,11091.61,10824.34,11024.79,477250],["2011-04-07",11024.79,11024.79,10623.89,10623.89,551760],["2011-04-08",10757.52,10757.52,10490.25,10757.52,465510],["2011-04-13",10824.34,10824.34,10557.07,10757.52,444840],["2011-04-14",10557.07,10690.7,10557.07,10690.7,359680],["2011-04-15",10490.25,10623.89,10356.62,10557.07,505300],["2011-04-18",11024.79,11024.79,10156.17,10289.8,492390],["2011-04-19",10356.62,10356.62,9888.9,10156.17,491320],["2011-04-20",10289.8,10289.8,9822.08,9822.08,425370],["2011-04-21",9688.45,9888.9,9354.37,9354.37,482870],["2011-04-22",9087.1,9087.1,8886.65,8886.65,81140],["2011-04-25",8886.65,9287.55,8886.65,9220.73,69330],["2011-04-26",9287.55,9287.55,8819.83,8819.83,31490],["2011-04-27",8552.56,8819.83,8418.93,8418.93,58840],["2011-04-28",8151.66,8352.11,8018.03,8018.03,119250],["2011-04-29",8084.84,8418.93,8084.84,8285.3,90040],["2011-05-04",8485.75,8485.75,7951.21,8352.11,6050],["2011-05-05",8285.3,8352.11,8218.48,8285.3,37400],["2011-05-06",8285.3,8352.11,7951.21,8218.48,38940],["2011-05-09",8552.56,8552.56,8084.84,8218.48,35620],["2011-05-10",8418.93,8418.93,7884.39,8218.48,22540],["2011-05-11",8418.93,8418.93,7951.21,8151.66,18780],["2011-05-12",8018.03,8218.48,7951.21,8218.48,12020],["2011-05-13",8018.03,8084.84,7884.39,7884.39,24740],["2011-05-16",8084.84,8084.84,7550.31,7550.31,66510],["2011-05-17",7283.04,7884.39,7283.04,7416.68,29820],["2011-05-18",7216.23,7550.31,7082.59,7082.59,175260],["2011-05-19",7349.86,7416.68,6748.51,6748.51,146690],["2011-05-20",6548.06,6681.69,6414.42,6681.69,535870],["2011-05-23",6948.96,6948.96,6347.61,6681.69,557060],["2011-05-24",6347.61,6347.61,6347.61,6347.61,181040],["2011-05-25",6481.24,6481.24,6080.34,6080.34,254860],["2011-05-26",5813.07,6347.61,5813.07,6347.61,326060],["2011-05-27",6213.97,6614.87,6213.97,6614.87,151190],["2011-05-30",6548.06,6681.69,6347.61,6681.69,68620],["2011-05-31",6681.69,6681.69,6347.61,6681.69,63100],["2011-06-01",6882.14,6948.96,6681.69,6948.96,33410],["2011-06-02",7149.41,7149.41,6948.96,7082.59,8680],["2011-06-03",6815.32,6815.32,6748.51,6748.51,94290],["2011-06-06",6681.69,6681.69,6414.42,6681.69,84280],["2011-06-07",6882.14,6948.96,6748.51,6815.32,16870],["2011-06-08",6614.87,6748.51,6481.24,6614.87,169250],["2011-06-09",6681.69,6681.69,6414.42,6681.69,52350],["2011-06-10",6948.96,6948.96,6548.06,6815.32,44910],["2011-06-13",6614.87,6948.96,6548.06,6948.96,99280],["2011-06-14",7082.59,7283.04,6882.14,7149.41,311190],["2011-06-15",7149.41,7149.41,6815.32,6948.96,69780],["2011-06-16",7149.41,7149.41,6815.32,6948.96,33830],["2011-06-17",6948.96,6948.96,6614.87,6614.87,85250],["2011-06-20",6548.06,6681.69,6414.42,6614.87,174070],["2011-06-21",6548.06,6748.51,6548.06,6748.51,41240],["2011-06-22",6681.69,6748.51,6614.87,6748.51,54510],["2011-06-23",6681.69,6681.69,6548.06,6548.06,151770],["2011-06-24",6614.87,6681.69,6481.24,6681.69,19770],["2011-06-27",6681.69,6681.69,6481.24,6548.06,123430],["2011-06-28",6481.24,6548.06,6414.42,6548.06,181000],["2011-06-29",6414.42,6548.06,6414.42,6481.24,114550],["2011-06-30",6414.42,6481.24,6414.42,6481.24,54580],["2011-07-01",6414.42,6548.06,6414.42,6481.24,76040],["2011-07-04",6280.79,6481.24,6280.79,6481.24,67500],["2011-07-05",6481.24,6681.69,6481.24,6681.69,19890],["2011-07-06",6815.32,6815.32,6414.42,6481.24,39180],["2011-07-07",6481.24,6548.06,6414.42,6481.24,90190],["2011-07-08",6481.24,6481.24,6414.42,6481.24,102930],["2011-07-11",6414.42,6481.24,6414.42,6414.42,70110],["2011-07-12",6414.42,6481.24,6347.61,6481.24,62570],["2011-07-13",6414.42,6481.24,6414.42,6481.24,68980],["2011-07-14",6481.24,6548.06,6481.24,6481.24,61200],["2011-07-15",6481.24,6481.24,6481.24,6481.24,73010],["2011-07-18",6481.24,6548.06,6481.24,6548.06,28750],["2011-07-19",6414.42,6548.06,6414.42,6481.24,53160],["2011-07-20",6347.61,6548.06,6347.61,6481.24,37550],["2011-07-21",6548.06,6614.87,6548.06,6614.87,26560],["2011-07-22",6614.87,6614.87,6548.06,6614.87,70660],["2011-07-25",6548.06,6548.06,6548.06,6548.06,51830],["2011-07-26",6481.24,6614.87,6414.42,6548.06,61580],["2011-07-27",6614.87,6614.87,6481.24,6614.87,55760],["2011-07-28",6548.06,6548.06,6347.61,6347.61,23390],["2011-07-29",6347.61,6347.61,6080.34,6280.79,6060],["2011-08-01",6347.61,6414.42,6347.61,6414.42,10410],["2011-08-02",6280.79,6280.79,6147.15,6147.15,1400],["2011-08-03",5946.7,6013.52,5879.89,6013.52,47080],["2011-08-04",6013.52,6147.15,5946.7,6147.15,20950],["2011-08-05",6080.34,6080.34,5879.89,5879.89,32640],["2011-08-08",5879.89,5879.89,5612.62,5746.25,81540],["2011-08-09",5545.8,5612.62,5478.99,5612.62,44290],["2011-08-10",5612.62,5612.62,5478.99,5612.62,25010],["2011-08-11",5345.35,5679.44,5345.35,5679.44,29470],["2011-08-12",5679.44,5813.07,5612.62,5813.07,54240],["2011-08-15",5746.25,5813.07,5679.44,5813.07,45000],["2011-08-16",5746.25,5813.07,5679.44,5813.07,25050],["2011-08-17",5813.07,5813.07,5679.44,5813.07,25500],["2011-08-18",5946.7,6013.52,5879.89,5946.7,30320],["2011-08-19",5946.7,6013.52,5946.7,5946.7,51500],["2011-08-22",6013.52,6080.34,6013.52,6013.52,31780],["2011-08-23",5879.89,6013.52,5813.07,6013.52,43220],["2011-08-24",6213.97,6213.97,5879.89,5879.89,31730],["2011-08-25",6013.52,6013.52,5879.89,5946.7,40100],["2011-08-26",5879.89,6013.52,5879.89,6013.52,20000],["2011-08-29",5879.89,6013.52,5879.89,6013.52,39220],["2011-08-30",6013.52,6080.34,5946.7,6080.34,34370],["2011-08-31",6013.52,6147.15,6013.52,6013.52,66850],["2011-09-01",6080.34,6280.79,6080.34,6213.97,71250],["2011-09-05",6280.79,6347.61,6213.97,6213.97,35680],["2011-09-06",6080.34,6147.15,6013.52,6013.52,17800],["2011-09-07",6147.15,6147.15,5879.89,6013.52,7350],["2011-09-08",6080.34,6280.79,6013.52,6280.79,96560],["2011-09-09",6347.61,6548.06,6347.61,6548.06,76680],["2011-09-12",6815.32,6815.32,6748.51,6815.32,74770],["2011-09-13",7015.77,7149.41,7015.77,7149.41,130630],["2011-09-14",7216.23,7216.23,6815.32,6815.32,65630],["2011-09-15",6481.24,6681.69,6481.24,6681.69,84520],["2011-09-16",6882.14,6882.14,6347.61,6347.61,24720],["2011-09-19",6213.97,6347.61,6080.34,6280.79,30500],["2011-09-20",6481.24,6481.24,6080.34,6080.34,13890],["2011-09-21",6080.34,6147.15,6080.34,6147.15,21300],["2011-09-22",6213.97,6213.97,6080.34,6213.97,34750],["2011-09-23",6280.79,6280.79,6213.97,6280.79,740],["2011-09-26",6080.34,6080.34,6013.52,6013.52,63210],["2011-09-27",5879.89,6080.34,5879.89,5946.7,22470],["2011-09-28",6080.34,6147.15,5946.7,6147.15,37110],["2011-09-29",6147.15,6213.97,6080.34,6213.97,53040],["2011-09-30",6147.15,6280.79,6147.15,6213.97,30900],["2011-10-03",6080.34,6080.34,6013.52,6013.52,13000],["2011-10-04",6080.34,6080.34,5746.25,5746.25,6730],["2011-10-05",5679.44,5746.25,5478.99,5478.99,9120],["2011-10-06",5679.44,5679.44,5545.8,5545.8,5730],["2011-10-07",5813.07,5813.07,5545.8,5679.44,10200],["2011-10-10",5545.8,5746.25,5545.8,5746.25,640],["2011-10-11",5746.25,5746.25,5545.8,5679.44,2070],["2011-10-12",5545.8,5545.8,5412.17,5545.8,2220],["2011-10-13",5345.35,5612.62,5345.35,5612.62,5540],["2011-10-14",5612.62,5612.62,5345.35,5345.35,10510],["2011-10-17",5211.72,5211.72,5211.72,5211.72,500],["2011-10-18",5078.08,5078.08,5011.27,5011.27,4690],["2011-10-19",4810.82,4810.82,4810.82,4810.82,4890],["2011-10-20",4677.18,4677.18,4610.37,4677.18,10740],["2011-10-21",4543.55,4744.0,4543.55,4610.37,3490],["2011-10-24",4677.18,4744.0,4677.18,4677.18,10860],["2011-10-25",4677.18,4744.0,4677.18,4744.0,1630],["2011-10-26",4610.37,4677.18,4610.37,4677.18,2410],["2011-10-27",4744.0,4744.0,4610.37,4677.18,3130],["2011-10-28",4677.18,4877.63,4677.18,4877.63,18780],["2011-10-31",5078.08,5078.08,4877.63,4944.45,10400],["2011-11-01",4810.82,4877.63,4744.0,4744.0,3200],["2011-11-02",4610.37,4610.37,4543.55,4543.55,2040],["2011-11-03",4677.18,4744.0,4677.18,4744.0,9110],["2011-11-04",4677.18,4677.18,4543.55,4543.55,13960],["2011-11-07",4543.55,4677.18,4543.55,4677.18,11730],["2011-11-08",4610.37,4677.18,4610.37,4677.18,65610],["2011-11-09",4677.18,4677.18,4610.37,4677.18,17040],["2011-11-10",4677.18,4677.18,4476.73,4543.55,1680],["2011-11-11",4543.55,4744.0,4543.55,4543.55,59530],["2011-11-14",4543.55,4543.55,4343.1,4543.55,35810],["2011-11-15",4677.18,4677.18,4677.18,4677.18,5010],["2011-11-16",4677.18,4677.18,4677.18,4677.18,55750],["2011-11-17",4677.18,4677.18,4677.18,4677.18,200],["2011-11-18",4677.18,4677.18,4610.37,4610.37,20240],["2011-11-21",4610.37,4677.18,4543.55,4610.37,42000],["2011-11-22",4610.37,4677.18,4610.37,4610.37,28500],["2011-11-23",4543.55,4610.37,4543.55,4543.55,31360],["2011-11-24",4543.55,4610.37,4543.55,4610.37,5510],["2011-11-25",4543.55,4543.55,4543.55,4543.55,7000],["2011-11-28",4543.55,4677.18,4543.55,4543.55,19000],["2011-11-29",4543.55,4543.55,4543.55,4543.55,24100],["2011-11-30",4677.18,4677.18,4677.18,4677.18,14300],["2011-12-01",4877.63,4877.63,4543.55,4543.55,12210],["2011-12-02",4610.37,4610.37,4543.55,4610.37,8290],["2011-12-05",4610.37,4810.82,4610.37,4810.82,17640],["2011-12-06",4677.18,4744.0,4610.37,4677.18,21000],["2011-12-07",4543.55,4543.55,4476.73,4476.73,10710],["2011-12-08",4476.73,4677.18,4476.73,4677.18,13940],["2011-12-09",4610.37,4610.37,4543.55,4543.55,15910],["2011-12-12",4543.55,4543.55,4476.73,4476.73,13030],["2011-12-13",4543.55,4543.55,4543.55,4543.55,32240],["2011-12-14",4543.55,4610.37,4543.55,4543.55,78900],["2011-12-15",4610.37,4610.37,4543.55,4610.37,30490],["2011-12-16",4677.18,4810.82,4677.18,4810.82,27940],["2011-12-19",4810.82,4810.82,4810.82,4810.82,25750],["2011-12-20",4810.82,4810.82,4744.0,4744.0,133920],["2011-12-21",4744.0,4744.0,4677.18,4677.18,15510],["2011-12-22",4677.18,4677.18,4610.37,4610.37,18430],["2011-12-23",4610.37,4677.18,4476.73,4543.55,20550],["2011-12-26",4543.55,4543.55,4543.55,4543.55,16560],["2011-12-27",4543.55,4543.55,4409.92,4409.92,22010],["2011-12-28",4476.73,4476.73,4476.73,4476.73,8500],["2011-12-29",4476.73,4476.73,4409.92,4409.92,10500],["2011-12-30",4409.92,4610.37,4409.92,4610.37,12870],["2012-01-03",4610.37,4610.37,4543.55,4543.55,5450],["2012-01-04",4543.55,4677.18,4543.55,4677.18,4700],["2012-01-05",4677.18,4677.18,4543.55,4543.55,2000],["2012-01-06",4543.55,4610.37,4543.55,4610.37,3940],["2012-01-09",4677.18,4677.18,4677.18,4677.18,21420],["2012-01-10",4744.0,4744.0,4744.0,4744.0,10],["2012-01-11",4744.0,4744.0,4744.0,4744.0,0],["2012-01-12",4543.55,4543.55,4543.55,4543.55,4800],["2012-01-13",4543.55,4543.55,4543.55,4543.55,0],["2012-01-16",4543.55,4543.55,4543.55,4543.55,0],["2012-01-17",4543.55,4543.55,4543.55,4543.55,0],["2012-01-18",4610.37,4610.37,4610.37,4610.37,1800],["2012-01-19",4610.37,4610.37,4610.37,4610.37,740],["2012-01-20",4610.37,4610.37,4610.37,4610.37,110],["2012-01-30",4610.37,4677.18,4610.37,4677.18,70],["2012-01-31",4744.0,4744.0,4677.18,4677.18,6900],["2012-02-01",4677.18,4744.0,4677.18,4744.0,6490],["2012-02-02",4677.18,4944.45,4677.18,4944.45,5900],["2012-02-03",5011.27,5144.9,4744.0,4944.45,3900],["2012-02-06",5011.27,5011.27,5011.27,5011.27,10],["2012-02-07",5011.27,5211.72,5011.27,5211.72,4950],["2012-02-08",5345.35,5412.17,5345.35,5412.17,1860],["2012-02-09",5612.62,5612.62,5144.9,5144.9,120],["2012-02-10",5078.08,5078.08,4944.45,4944.45,110],["2012-02-13",4810.82,4810.82,4744.0,4744.0,110],["2012-02-14",4610.37,4744.0,4543.55,4543.55,18330],["2012-02-15",4409.92,4409.92,4409.92,4409.92,2500],["2012-02-16",4610.37,4610.37,4610.37,4610.37,10],["2012-02-17",4744.0,4744.0,4744.0,4744.0,200],["2012-02-20",4610.37,4610.37,4610.37,4610.37,310],["2012-02-21",4610.37,4744.0,4610.37,4744.0,1570],["2012-02-22",4543.55,4810.82,4543.55,4810.82,5650],["2012-02-23",4677.18,5011.27,4677.18,4744.0,3860],["2012-02-24",4810.82,4877.63,4610.37,4610.37,9650],["2012-02-27",4610.37,4810.82,4610.37,4810.82,5090],["2012-02-28",4810.82,5011.27,4677.18,5011.27,870],["2012-02-29",5011.27,5011.27,4944.45,5011.27,1030],["2012-03-01",5011.27,5011.27,5011.27,5011.27,0],["2012-03-02",5011.27,5211.72,4877.63,4877.63,330],["2012-03-05",5078.08,5078.08,5011.27,5078.08,26890],["2012-03-06",5278.54,5278.54,4877.63,4877.63,16140],["2012-03-07",4677.18,5011.27,4677.18,5011.27,3210],["2012-03-08",4810.82,5211.72,4810.82,5078.08,4750],["2012-03-09",5078.08,5078.08,5078.08,5078.08,0],["2012-03-12",5078.08,5144.9,4944.45,5144.9,15390],["2012-03-13",4944.45,5144.9,4944.45,4944.45,3070],["2012-03-14",4877.63,4944.45,4877.63,4944.45,6540],["2012-03-15",4877.63,4944.45,4877.63,4944.45,6250],["2012-03-16",4877.63,5011.27,4877.63,5011.27,10500],["2012-03-19",4944.45,5078.08,4944.45,4944.45,1560],["2012-03-20",4944.45,5011.27,4944.45,5011.27,2610],["2012-03-21",4944.45,5011.27,4810.82,5011.27,4320],["2012-03-22",4810.82,5011.27,4810.82,5011.27,5830],["2012-03-23",5011.27,5011.27,4810.82,5011.27,6010],["2012-03-26",5011.27,5078.08,4810.82,5078.08,22710],["2012-03-27",5144.9,5278.54,5144.9,5278.54,46610],["2012-03-28",5278.54,5345.35,5278.54,5345.35,24910],["2012-03-29",5478.99,5478.99,5345.35,5345.35,3040],["2012-03-30",5345.35,5345.35,5345.35,5345.35,1000],["2012-04-03",5345.35,5345.35,5144.9,5345.35,1010],["2012-04-04",5345.35,5345.35,5078.08,5345.35,6020],["2012-04-05",5144.9,5545.8,5144.9,5545.8,1210],["2012-04-06",5478.99,5545.8,5478.99,5545.8,20],["2012-04-09",5345.35,5345.35,5345.35,5345.35,650],["2012-04-10",5078.08,5545.8,5078.08,5545.8,13010],["2012-04-11",5412.17,5412.17,5412.17,5412.17,220],["2012-04-12",5278.54,5412.17,5211.72,5412.17,16530],["2012-04-13",5412.17,5478.99,5345.35,5478.99,18540],["2012-04-16",5278.54,5746.25,5278.54,5746.25,50610],["2012-04-17",5813.07,5946.7,5612.62,5946.7,5040],["2012-04-18",5746.25,6147.15,5679.44,5679.44,9030],["2012-04-19",5612.62,5813.07,5412.17,5679.44,63520],["2012-04-20",5412.17,5412.17,5412.17,5412.17,58600],["2012-04-23",5144.9,5144.9,5144.9,5144.9,169660],["2012-04-24",5011.27,5011.27,4944.45,5011.27,4520],["2012-04-25",5011.27,5211.72,5011.27,5011.27,6300],["2012-04-26",5211.72,5211.72,5211.72,5211.72,14740],["2012-04-27",5412.17,5412.17,5412.17,5412.17,10720],["2012-05-02",5412.17,5412.17,5211.72,5412.17,17770],["2012-05-03",5278.54,5278.54,5144.9,5278.54,12050],["2012-05-04",5278.54,5478.99,5144.9,5478.99,97470],["2012-05-07",5278.54,5746.25,5278.54,5746.25,24790],["2012-05-08",5746.25,6013.52,5612.62,5612.62,22440],["2012-05-09",5612.62,5612.62,5345.35,5412.17,11720],["2012-05-10",5412.17,5412.17,5211.72,5278.54,15940],["2012-05-11",5144.9,5478.99,5144.9,5211.72,10970],["2012-05-14",5144.9,5211.72,5011.27,5011.27,9070],["2012-05-15",5144.9,5144.9,4810.82,4810.82,8430],["2012-05-16",4877.63,5011.27,4877.63,5011.27,16150],["2012-05-17",5144.9,5211.72,5011.27,5011.27,8330],["2012-05-18",4877.63,4877.63,4877.63,4877.63,960],["2012-05-21",4744.0,5078.08,4744.0,5078.08,3540],["2012-05-22",5011.27,5078.08,5011.27,5078.08,1300],["2012-05-23",5078.08,5078.08,4877.63,5078.08,6990],["2012-05-24",4944.45,5011.27,4944.45,5011.27,11420],["2012-05-25",4944.45,5211.72,4944.45,5211.72,8140],["2012-05-28",5211.72,5345.35,5211.72,5345.35,120],["2012-05-29",5345.35,5345.35,5345.35,5345.35,0],["2012-05-30",5412.17,5412.17,5412.17,5412.17,90],["2012-05-31",5144.9,5412.17,5144.9,5211.72,26070],["2012-06-01",5345.35,5412.17,5211.72,5345.35,7050],["2012-06-04",5078.08,5345.35,5078.08,5345.35,447510],["2012-06-05",5144.9,5412.17,5144.9,5412.17,748951],["2012-06-06",5412.17,5478.99,5412.17,5478.99,600],["2012-06-07",5612.62,5612.62,5211.72,5545.8,4520],["2012-06-08",5612.62,5612.62,5345.35,5345.35,310],["2012-06-11",5345.35,5612.62,5078.08,5612.62,430],["2012-06-12",5345.35,5345.35,5345.35,5345.35,3000],["2012-06-13",5612.62,5612.62,5612.62,5612.62,1000],["2012-06-14",5612.62,5612.62,5345.35,5345.35,5100],["2012-06-15",5545.8,5545.8,5545.8,5545.8,10],["2012-06-18",5545.8,5612.62,5278.54,5278.54,3430],["2012-06-19",5078.08,5478.99,5078.08,5478.99,130],["2012-06-20",5345.35,5345.35,5345.35,5345.35,9000],["2012-06-21",5345.35,5345.35,5345.35,5345.35,100],["2012-06-22",5412.17,5412.17,5345.35,5412.17,1170],["2012-06-25",5412.17,5412.17,5412.17,5412.17,0],["2012-06-26",5345.35,5478.99,5345.35,5345.35,18390],["2012-06-27",5345.35,5345.35,5345.35,5345.35,14000],["2012-06-28",5345.35,5412.17,5345.35,5412.17,27010],["2012-06-29",5345.35,5345.35,5345.35,5345.35,600],["2012-07-02",5345.35,5345.35,5345.35,5345.35,20000],["2012-07-03",5278.54,5345.35,5278.54,5345.35,590],["2012-07-04",5345.35,5345.35,5278.54,5345.35,18740],["2012-07-05",5345.35,5545.8,5345.35,5545.8,21610],["2012-07-06",5345.35,5345.35,5345.35,5345.35,800],["2012-07-09",5345.35,5345.35,5345.35,5345.35,56550],["2012-07-10",5412.17,5412.17,5412.17,5412.17,1500],["2012-07-11",5412.17,5478.99,5412.17,5478.99,810],["2012-07-12",5545.8,5545.8,5478.99,5545.8,3110],["2012-07-13",5612.62,5612.62,5612.62,5612.62,10],["2012-07-16",5612.62,5679.44,5612.62,5612.62,13210],["2012-07-17",5679.44,5813.07,5612.62,5612.62,6030],["2012-07-18",5813.07,5813.07,5679.44,5746.25,5580],["2012-07-19",5813.07,5813.07,5746.25,5746.25,7400],["2012-07-20",5746.25,5879.89,5746.25,5879.89,3530],["2012-07-23",6147.15,6147.15,5879.89,6080.34,600],["2012-07-24",5879.89,5879.89,5813.07,5813.07,11200],["2012-07-25",5545.8,5545.8,5545.8,5545.8,10],["2012-07-26",5412.17,5813.07,5412.17,5813.07,20],["2012-07-27",6013.52,6013.52,5545.8,5545.8,2530],["2012-07-30",5478.99,5478.99,5478.99,5478.99,20],["2012-07-31",5545.8,5679.44,5545.8,5679.44,280],["2012-08-01",5879.89,5946.7,5545.8,5946.7,25970],["2012-08-02",5813.07,6013.52,5813.07,6013.52,3510],["2012-08-03",5879.89,5879.89,5879.89,5879.89,10000],["2012-08-06",5879.89,6013.52,5879.89,5946.7,12520],["2012-08-07",5946.7,5946.7,5946.7,5946.7,3320],["2012-08-08",6013.52,6013.52,6013.52,6013.52,100],["2012-08-09",6013.52,6013.52,6013.52,6013.52,700],["2012-08-10",6013.52,6013.52,6013.52,6013.52,10],["2012-08-13",6013.52,6013.52,6013.52,6013.52,0],["2012-08-14",6013.52,6013.52,6013.52,6013.52,10],["2012-08-15",6013.52,6013.52,6013.52,6013.52,3000],["2012-08-16",6013.52,6147.15,6013.52,6013.52,7010],["2012-08-17",6013.52,6013.52,6013.52,6013.52,0],["2012-08-20",6013.52,6013.52,6013.52,6013.52,0],["2012-08-21",5746.25,5746.25,5746.25,5746.25,1970],["2012-08-22",5746.25,5746.25,5746.25,5746.25,0],["2012-08-23",5746.25,5746.25,5746.25,5746.25,0],["2012-08-24",5746.25,5746.25,5746.25,5746.25,0],["2012-08-27",5746.25,5746.25,5746.25,5746.25,0],["2012-08-28",5679.44,5679.44,5679.44,5679.44,2000],["2012-08-29",5679.44,5746.25,5679.44,5746.25,3250],["2012-08-30",5879.89,5946.7,5879.89,5946.7,6890],["2012-08-31",5746.25,5746.25,5746.25,5746.25,500],["2012-09-04",5746.25,5746.25,5746.25,5746.25,10],["2012-09-05",5746.25,5746.25,5746.25,5746.25,1330],["2012-09-06",5746.25,5746.25,5746.25,5746.25,160],["2012-09-07",5746.25,5746.25,5746.25,5746.25,20],["2012-09-10",5746.25,5746.25,5746.25,5746.25,0],["2012-09-11",5746.25,5746.25,5746.25,5746.25,3350],["2012-09-12",5478.99,5478.99,5478.99,5478.99,10],["2012-09-13",5478.99,5478.99,5478.99,5478.99,0],["2012-09-14",5746.25,5746.25,5746.25,5746.25,10],["2012-09-17",5746.25,5746.25,5746.25,5746.25,0],["2012-09-18",5746.25,5746.25,5746.25,5746.25,1900],["2012-09-19",5478.99,5746.25,5478.99,5746.25,220],["2012-09-20",5746.25,5746.25,5746.25,5746.25,0],["2012-09-21",5679.44,6013.52,5679.44,6013.52,1300],["2012-09-24",5746.25,5746.25,5746.25,5746.25,10],["2012-09-25",5746.25,5746.25,5746.25,5746.25,0],["2012-09-26",5746.25,5746.25,5746.25,5746.25,0],["2012-09-27",5746.25,5746.25,5746.25,5746.25,0],["2012-09-28",5746.25,5746.25,5746.25,5746.25,0],["2012-10-01",5545.8,5545.8,5545.8,5545.8,10],["2012-10-02",5412.17,5679.44,5412.17,5679.44,20],["2012-10-03",5679.44,5679.44,5679.44,5679.44,0],["2012-10-04",5946.7,5946.7,5946.7,5946.7,10],["2012-10-05",5679.44,5746.25,5679.44,5746.25,74210],["2012-10-08",5746.25,5746.25,5746.25,5746.25,0],["2012-10-09",5679.44,5679.44,5679.44,5679.44,300],["2012-10-10",5412.17,5412.17,5412.17,5412.17,10],["2012-10-11",5144.9,5679.44,5144.9,5679.44,1710],["2012-10-12",5946.7,5946.7,5946.7,5946.7,10],["2012-10-15",6080.34,6080.34,6080.34,6080.34,10],["2012-10-16",6080.34,6080.34,6080.34,6080.34,0],["2012-10-17",5946.7,6013.52,5946.7,6013.52,610],["2012-10-18",5946.7,5946.7,5946.7,5946.7,50],["2012-10-19",5879.89,5879.89,5879.89,5879.89,20],["2012-10-22",5612.62,5679.44,5612.62,5679.44,660],["2012-10-23",5679.44,5679.44,5679.44,5679.44,0],["2012-10-24",5679.44,5679.44,5679.44,5679.44,0],["2012-10-25",5679.44,5679.44,5679.44,5679.44,0],["2012-10-26",5679.44,5679.44,5679.44,5679.44,50259],["2012-10-29",5679.44,5679.44,5679.44,5679.44,0],["2012-10-30",5412.17,5412.17,5412.17,5412.17,10],["2012-10-31",5412.17,5412.17,5412.17,5412.17,10],["2012-11-01",5345.35,5345.35,5345.35,5345.35,3200],["2012-11-02",5345.35,5345.35,5345.35,5345.35,0],["2012-11-05",5345.35,5612.62,5345.35,5612.62,1480],["2012-11-06",5545.8,5545.8,5545.8,5545.8,2480],["2012-11-07",5545.8,5545.8,5545.8,5545.8,40960],["2012-11-08",5545.8,5545.8,5545.8,5545.8,0],["2012-11-09",5545.8,5545.8,5545.8,5545.8,0],["2012-11-12",5545.8,5545.8,5545.8,5545.8,0],["2012-11-13",5478.99,5545.8,5478.99,5545.8,2120],["2012-11-14",5813.07,5813.07,5813.07,5813.07,10],["2012-11-15",5813.07,5813.07,5813.07,5813.07,0],["2012-11-16",5612.62,5612.62,5612.62,5612.62,2410],["2012-11-19",5612.62,5679.44,5612.62,5679.44,630],["2012-11-20",5612.62,5612.62,5612.62,5612.62,10],["2012-11-21",5612.62,5612.62,5612.62,5612.62,0],["2012-11-22",5746.25,5746.25,5746.25,5746.25,30],["2012-11-23",5746.25,5746.25,5746.25,5746.25,0],["2012-11-26",5746.25,5746.25,5746.25,5746.25,0],["2012-11-27",5746.25,5746.25,5746.25,5746.25,510],["2012-11-28",5679.44,5679.44,5679.44,5679.44,500],["2012-11-29",5679.44,5679.44,5679.44,5679.44,500],["2012-11-30",5679.44,5679.44,5679.44,5679.44,0],["2012-12-03",5679.44,5679.44,5679.44,5679.44,0],["2012-12-04",5679.44,5679.44,5679.44,5679.44,0],["2012-12-05",5679.44,5679.44,5679.44,5679.44,0],["2012-12-06",5679.44,5679.44,5679.44,5679.44,300],["2012-12-07",5679.44,5679.44,5679.44,5679.44,0],["2012-12-10",5746.25,5746.25,5746.25,5746.25,200],["2012-12-11",5746.25,5746.25,5746.25,5746.25,200],["2012-12-12",5746.25,5746.25,5746.25,5746.25,5040],["2012-12-13",5746.25,5746.25,5746.25,5746.25,0],["2012-12-14",5679.44,5746.25,5679.44,5746.25,3020],["2012-12-17",5746.25,5746.25,5746.25,5746.25,0],["2012-12-18",5679.44,5679.44,5679.44,5679.44,5000],["2012-12-19",5412.17,5879.89,5412.17,5879.89,4310],["2012-12-20",5879.89,5879.89,5879.89,5879.89,0],["2012-12-21",5879.89,5879.89,5879.89,5879.89,0],["2012-12-24",5879.89,5879.89,5879.89,5879.89,50],["2012-12-25",5679.44,5679.44,5679.44,5679.44,60],["2012-12-26",5879.89,5879.89,5545.8,5545.8,70],["2012-12-27",5977.94,5977.94,5977.94,5977.94,0],["2012-12-28",5761.87,5761.87,5761.87,5761.87,10],["2013-01-02",5833.9,5833.9,5833.9,5833.9,10],["2013-01-03",5545.8,5545.8,5545.8,5545.8,100],["2013-01-04",5545.8,5545.8,5545.8,5545.8,0],["2013-01-07",5761.87,5761.87,5761.87,5761.87,4000],["2013-01-08",5617.83,5617.83,5545.8,5545.8,1130],["2013-01-09",5401.76,5401.76,5401.76,5401.76,1070],["2013-01-10",5185.69,5185.69,5185.69,5185.69,350],["2013-01-11",4969.62,5185.69,4969.62,5185.69,3100],["2013-01-14",5185.69,5185.69,5185.69,5185.69,200],["2013-01-15",4825.57,4825.57,4825.57,4825.57,1120],["2013-01-16",4825.57,4897.59,4825.57,4825.57,2290],["2013-01-17",4681.52,4825.57,4537.47,4537.47,4170],["2013-01-18",4537.47,4537.47,4537.47,4537.47,0],["2013-01-21",4537.47,4537.47,4537.47,4537.47,30],["2013-01-22",4465.45,4465.45,4249.38,4249.38,960],["2013-01-23",4177.36,4177.36,4177.36,4177.36,2500],["2013-01-24",3889.26,4177.36,3889.26,4177.36,1210],["2013-01-25",4177.36,4177.36,4177.36,4177.36,0],["2013-01-28",3889.26,3889.26,3889.26,3889.26,160],["2013-01-29",3889.26,3889.26,3889.26,3889.26,0],["2013-01-30",4033.31,4033.31,4033.31,4033.31,10],["2013-07-01",4249.38,4249.38,4249.38,4249.38,0],["2013-07-02",4249.38,4249.38,4249.38,4249.38,0],["2013-07-03",4249.38,4249.38,4249.38,4249.38,0],["2013-07-04",4249.38,4249.38,4249.38,4249.38,0],["2013-07-05",4249.38,4249.38,4249.38,4249.38,0],["2013-07-08",4249.38,4249.38,4249.38,4249.38,0],["2013-07-09",3817.24,3817.24,3817.24,3817.24,300],["2013-07-10",3817.24,3817.24,3817.24,3817.24,0],["2013-07-11",3817.24,3817.24,3817.24,3817.24,0],["2013-07-12",3817.24,3817.24,3817.24,3817.24,500],["2013-07-15",3817.24,3817.24,3817.24,3817.24,0],["2013-07-16",3817.24,3817.24,3817.24,3817.24,0],["2013-07-17",3817.24,3817.24,3817.24,3817.24,0],["2013-07-18",3817.24,3817.24,3817.24,3817.24,0],["2013-07-19",3817.24,3817.24,3817.24,3817.24,0],["2013-07-22",3817.24,3817.24,3817.24,3817.24,0],["2013-07-23",3817.24,3817.24,3817.24,3817.24,0],["2013-07-24",3817.24,3817.24,3817.24,3817.24,0],["2013-07-25",3457.12,3457.12,3457.12,3457.12,2500],["2013-07-26",3457.12,3457.12,3457.12,3457.12,0],["2013-07-29",3457.12,3457.12,3457.12,3457.12,0],["2013-07-30",3457.12,3457.12,3457.12,3457.12,10],["2013-07-31",3457.12,3457.12,3457.12,3457.12,0],["2013-08-01",3457.12,3457.12,3457.12,3457.12,0],["2013-08-02",3457.12,3457.12,3457.12,3457.12,0],["2013-08-05",3457.12,3457.12,3457.12,3457.12,0],["2013-08-06",3457.12,3457.12,3457.12,3457.12,0],["2013-08-07",3169.03,3169.03,3169.03,3169.03,100],["2013-08-08",2880.94,2880.94,2880.94,2880.94,100],["2013-08-09",2880.94,2880.94,2880.94,2880.94,0],["2013-08-12",2592.84,2592.84,2592.84,2592.84,1300],["2013-08-13",2592.84,2592.84,2592.84,2592.84,0],["2013-08-14",2592.84,2592.84,2592.84,2592.84,0],["2013-08-15",2808.91,2808.91,2808.91,2808.91,100],["2013-08-16",2808.91,2808.91,2808.91,2808.91,0],["2013-08-19",2592.84,2592.84,2592.84,2592.84,100],["2013-08-20",2376.77,2376.77,2376.77,2376.77,100],["2013-08-21",2592.84,2592.84,2592.84,2592.84,2500],["2013-08-22",2592.84,2592.84,2592.84,2592.84,0],["2013-08-23",2376.77,2376.77,2376.77,2376.77,100],["2013-08-26",2376.77,2376.77,2376.77,2376.77,0],["2013-08-27",2376.77,2376.77,2376.77,2376.77,0],["2013-08-28",2376.77,2376.77,2376.77,2376.77,0],["2013-08-29",2376.77,2376.77,2376.77,2376.77,0],["2013-08-30",2376.77,2376.77,2376.77,2376.77,0],["2013-09-03",2376.77,2376.77,2376.77,2376.77,0],["2013-09-04",2376.77,2376.77,2376.77,2376.77,100],["2013-09-05",2376.77,2376.77,2376.77,2376.77,0],["2013-09-06",2376.77,2376.77,2376.77,2376.77,0],["2013-09-09",2376.77,2376.77,2376.77,2376.77,0],["2013-09-10",2376.77,2376.77,2376.77,2376.77,0],["2013-09-11",2376.77,2376.77,2376.77,2376.77,800],["2013-09-12",2376.77,2376.77,2376.77,2376.77,2000],["2013-09-13",2376.77,2376.77,2376.77,2376.77,0],["2013-09-16",2304.75,2304.75,2304.75,2304.75,3100],["2013-09-17",2304.75,2304.75,2304.75,2304.75,0],["2013-09-18",2304.75,2304.75,2304.75,2304.75,0],["2013-09-19",2304.75,2304.75,2304.75,2304.75,0],["2013-09-20",2304.75,2304.75,2304.75,2304.75,0],["2013-09-23",2520.82,2520.82,2520.82,2520.82,800],["2013-09-24",2520.82,2520.82,2520.82,2520.82,0],["2013-09-25",2520.82,2520.82,2520.82,2520.82,0],["2013-09-26",2520.82,2520.82,2520.82,2520.82,0],["2013-09-27",2520.82,2520.82,2520.82,2520.82,0],["2013-09-30",2520.82,2520.82,2520.82,2520.82,0],["2013-10-01",2520.82,2520.82,2520.82,2520.82,0],["2013-10-02",2520.82,2520.82,2520.82,2520.82,0],["2013-10-03",2376.77,2376.77,2376.77,2376.77,100],["2013-10-04",2376.77,2376.77,2376.77,2376.77,0],["2013-10-07",2592.84,2592.84,2592.84,2592.84,100],["2013-10-08",2592.84,2592.84,2592.84,2592.84,0],["2013-10-09",2592.84,2592.84,2592.84,2592.84,0],["2013-10-10",2592.84,2592.84,2592.84,2592.84,0],["2013-10-11",2592.84,2592.84,2592.84,2592.84,0],["2013-10-14",2592.84,2592.84,2592.84,2592.84,0],["2013-10-15",2592.84,2592.84,2592.84,2592.84,0],["2013-10-16",2592.84,2592.84,2592.84,2592.84,0],["2013-10-17",2592.84,2592.84,2592.84,2592.84,0],["2013-10-18",2592.84,2592.84,2592.84,2592.84,0],["2013-10-21",2592.84,2592.84,2592.84,2592.84,0],["2013-10-22",2592.84,2592.84,2592.84,2592.84,0],["2013-10-23",2592.84,2592.84,2592.84,2592.84,0],["2013-10-24",2592.84,2592.84,2592.84,2592.84,0],["2013-10-25",2592.84,2592.84,2592.84,2592.84,0],["2013-10-28",2592.84,2592.84,2592.84,2592.84,0],["2013-10-29",2592.84,2592.84,2592.84,2592.84,0],["2013-10-30",2592.84,2592.84,2592.84,2592.84,0],["2013-10-31",2376.77,2808.91,2376.77,2376.77,500],["2013-11-01",2592.84,2592.84,2592.84,2592.84,5200],["2013-11-04",2592.84,2592.84,2592.84,2592.84,0],["2013-11-05",2808.91,2808.91,2808.91,2808.91,100],["2013-11-06",2808.91,2808.91,2808.91,2808.91,0],["2013-11-07",2808.91,2808.91,2808.91,2808.91,0],["2013-11-08",2592.84,2592.84,2592.84,2592.84,0],["2013-11-11",2808.91,2808.91,2808.91,2808.91,0],["2013-11-12",2592.84,2592.84,2592.84,2592.84,100],["2013-11-13",2520.82,2520.82,2520.82,2520.82,1000],["2013-11-14",2448.8,2520.82,2448.8,2520.82,2020],["2013-11-15",2376.77,2520.82,2376.77,2520.82,3200],["2013-11-18",2520.82,2520.82,2520.82,2520.82,0],["2013-11-19",2520.82,2520.82,2520.82,2520.82,0],["2013-11-20",2520.82,2520.82,2520.82,2520.82,0],["2013-11-21",2304.75,2304.75,2304.75,2304.75,100],["2013-11-22",2304.75,2304.75,2304.75,2304.75,0],["2013-11-25",2304.75,2304.75,2304.75,2304.75,6900],["2013-11-26",2304.75,2304.75,2304.75,2304.75,0],["2013-11-27",2520.82,2520.82,2520.82,2520.82,100],["2013-11-28",2736.89,2736.89,2736.89,2736.89,900],["2013-11-29",2952.96,2952.96,2952.96,2952.96,500],["2013-12-02",3241.05,3241.05,3241.05,3241.05,100],["2013-12-03",3529.15,3529.15,3097.01,3529.15,7100],["2013-12-04",3385.1,3673.19,3385.1,3673.19,1500],["2013-12-05",4033.31,4033.31,4033.31,4033.31,2900],["2013-12-06",4393.43,4393.43,4393.43,4393.43,3500],["2013-12-09",4609.5,4609.5,4609.5,4609.5,100],["2013-12-10",4177.36,4177.36,4177.36,4177.36,100],["2013-12-11",3817.24,4537.47,3817.24,4537.47,300],["2013-12-12",4465.45,4465.45,4465.45,4465.45,100],["2013-12-13",4033.31,4033.31,4033.31,4033.31,100],["2013-12-16",4393.43,4393.43,4393.43,4393.43,100],["2013-12-17",3961.29,3961.29,3961.29,3961.29,100],["2013-12-18",3745.22,3745.22,3601.17,3601.17,2300],["2013-12-19",4033.31,4033.31,4033.31,4033.31,100],["2013-12-20",4321.4,4321.4,3673.19,3673.19,1800],["2013-12-23",3745.22,3745.22,3745.22,3745.22,65300],["2013-12-24",4105.33,4105.33,3745.22,4105.33,5600],["2013-12-25",4465.45,4465.45,4393.43,4465.45,2100],["2013-12-26",4825.57,4897.59,4825.57,4897.59,4600],["2013-12-27",5257.71,5329.73,5257.71,5329.73,3600],["2013-12-30",5761.87,5761.87,5761.87,5761.87,1000],["2013-12-31",6121.99,6121.99,5257.71,5257.71,1200],["2014-01-02",5473.78,5473.78,5473.78,5473.78,100],["2014-01-03",5041.64,5041.64,4969.62,4969.62,700],["2014-01-06",4537.47,4537.47,4537.47,4537.47,900],["2014-01-07",4105.33,4105.33,4105.33,4105.33,300],["2014-01-08",4105.33,4105.33,4105.33,4105.33,0],["2014-01-09",4033.31,4033.31,4033.31,4033.31,2800],["2014-01-10",4033.31,4033.31,4033.31,4033.31,0],["2014-01-13",4033.31,4033.31,4033.31,4033.31,0],["2014-01-14",4033.31,4033.31,4033.31,4033.31,0],["2014-01-15",4033.31,4033.31,4033.31,4033.31,0],["2014-01-16",4033.31,4033.31,4033.31,4033.31,0],["2014-01-17",4033.31,4033.31,4033.31,4033.31,0],["2014-01-20",4033.31,4033.31,4033.31,4033.31,0],["2014-01-21",3673.19,3673.19,3673.19,3673.19,100],["2014-01-22",3673.19,3673.19,3673.19,3673.19,0],["2014-01-23",3673.19,3673.19,3673.19,3673.19,0],["2014-01-24",3673.19,3673.19,3673.19,3673.19,0],["2014-01-27",3313.08,3313.08,3313.08,3313.08,100],["2014-02-06",3313.08,3313.08,3313.08,3313.08,0],["2014-02-07",3313.08,3313.08,3313.08,3313.08,0],["2014-02-10",3313.08,3313.08,3313.08,3313.08,0],["2014-02-11",3601.17,3601.17,3601.17,3601.17,100],["2014-02-12",3961.29,3961.29,3961.29,3961.29,500],["2014-02-13",4321.4,4321.4,4321.4,4321.4,1200],["2014-02-14",4753.55,4753.55,4753.55,4753.55,100],["2014-02-17",5185.69,5185.69,4969.62,4969.62,8100],["2014-02-18",5617.83,5617.83,5617.83,5617.83,100],["2014-02-19",5185.69,6121.99,5185.69,6121.99,3900],["2014-02-20",6410.08,6410.08,6410.08,6410.08,100],["2014-02-21",6842.22,6842.22,6842.22,6842.22,100],["2014-02-24",7130.32,7490.43,7130.32,7490.43,23600],["2014-02-25",7994.6,7994.6,7850.55,7850.55,21000],["2014-02-26",8642.81,8642.81,8642.81,8642.81,200],["2014-02-27",9291.02,9291.02,9291.02,9291.02,200],["2014-02-28",9291.02,9291.02,9291.02,9291.02,0],["2014-03-03",8498.76,8498.76,8426.74,8426.74,341100],["2014-03-04",8426.74,8426.74,8426.74,8426.74,503800],["2014-03-05",7850.55,7850.55,7850.55,7850.55,100],["2014-03-06",7130.32,7130.32,7130.32,7130.32,70100],["2014-03-07",6554.13,6554.13,6554.13,6554.13,100],["2014-03-10",5905.92,5905.92,5905.92,5905.92,12300],["2014-03-11",5905.92,5905.92,5329.73,5905.92,1700],["2014-03-12",5761.87,5761.87,5401.76,5761.87,5400],["2014-03-13",5761.87,5761.87,5113.66,5113.66,3300],["2014-03-14",5761.87,5761.87,4825.57,5761.87,68000],["2014-03-17",5473.78,6338.06,5473.78,5761.87,702200],["2014-03-18",5761.87,5761.87,5761.87,5761.87,1000],["2014-03-19",5761.87,5761.87,5761.87,5761.87,0],["2014-03-20",6338.06,6338.06,6338.06,6338.06,105],["2014-03-21",6914.25,6914.25,6914.25,6914.25,400],["2014-03-24",6914.25,6914.25,6914.25,6914.25,0],["2014-03-25",7490.43,7490.43,6266.04,7490.43,100],["2014-03-26",7490.43,7490.43,7490.43,7490.43,0],["2014-03-27",7490.43,7490.43,7490.43,7490.43,0],["2014-03-28",7490.43,7490.43,7490.43,7490.43,0],["2014-03-31",7490.43,7490.43,7490.43,7490.43,0],["2014-04-01",7490.43,7490.43,7490.43,7490.43,0],["2014-04-02",7490.43,7490.43,7490.43,7490.43,0],["2014-04-03",7706.5,7706.5,7706.5,7706.5,1100],["2014-04-04",6986.27,6986.27,6986.27,6986.27,2200],["2014-04-07",6482.11,7202.34,6482.11,7202.34,800],["2014-04-08",6842.22,6842.22,6842.22,6842.22,0],["2014-04-10",6842.22,6842.22,6842.22,6842.22,0],["2014-04-11",6842.22,6842.22,6842.22,6842.22,0],["2014-04-14",7274.36,7274.36,7274.36,7274.36,100],["2014-04-15",7274.36,7274.36,7274.36,7274.36,0],["2014-04-16",7274.36,7274.36,7274.36,7274.36,0],["2014-04-17",7274.36,7274.36,7274.36,7274.36,0],["2014-04-18",7274.36,7274.36,7274.36,7274.36,0],["2014-04-21",7274.36,7274.36,7274.36,7274.36,0],["2014-04-22",7274.36,7994.6,7274.36,7994.6,200],["2014-04-23",7634.48,7634.48,7634.48,7634.48,0],["2014-04-24",7634.48,7634.48,7634.48,7634.48,0],["2014-04-25",7922.58,7922.58,7922.58,7922.58,500],["2014-04-28",7922.58,7922.58,7922.58,7922.58,0],["2014-04-29",7922.58,7922.58,7922.58,7922.58,0],["2014-05-05",7922.58,7922.58,7922.58,7922.58,15793],["2014-05-06",7922.58,7922.58,7922.58,7922.58,0],["2014-05-07",7922.58,7922.58,7922.58,7922.58,0],["2014-05-08",7922.58,7922.58,7922.58,7922.58,0],["2014-05-09",7922.58,7922.58,7922.58,7922.58,0],["2014-05-12",7922.58,7922.58,7922.58,7922.58,0],["2014-05-13",7922.58,7922.58,7922.58,7922.58,0],["2014-05-14",7922.58,7922.58,7922.58,7922.58,0],["2014-05-15",7922.58,7922.58,7922.58,7922.58,0],["2014-05-16",7922.58,7922.58,7922.58,7922.58,0],["2014-05-19",7922.58,7922.58,7922.58,7922.58,0],["2014-05-20",7922.58,7922.58,7922.58,7922.58,0],["2014-05-21",7922.58,7922.58,7922.58,7922.58,0],["2014-05-22",7130.32,7130.32,7130.32,7130.32,100],["2014-05-23",6554.13,7490.43,6554.13,7490.43,1700],["2014-05-26",7202.34,7202.34,7202.34,7202.34,100],["2014-05-27",6482.11,6482.11,6482.11,6482.11,100],["2014-05-28",6842.22,6842.22,6842.22,6842.22,500],["2014-05-29",6842.22,6842.22,6842.22,6842.22,0],["2014-05-30",6842.22,6842.22,6842.22,6842.22,0],["2014-06-02",7490.43,7490.43,7490.43,7490.43,100],["2014-06-03",7490.43,7490.43,7490.43,7490.43,0],["2014-06-04",7418.41,7418.41,7418.41,7418.41,500],["2014-06-05",7418.41,7418.41,7418.41,7418.41,0],["2014-06-06",7562.46,7562.46,7562.46,7562.46,100],["2014-06-09",7562.46,7562.46,7562.46,7562.46,0],["2014-06-10",7562.46,7562.46,7562.46,7562.46,0],["2014-06-11",8282.69,8282.69,7202.34,7202.34,600],["2014-06-12",6698.18,6698.18,6698.18,6698.18,100],["2014-06-13",7202.34,7202.34,7202.34,7202.34,100],["2014-06-16",7202.34,7202.34,7202.34,7202.34,0],["2014-06-17",7562.46,7562.46,7562.46,7562.46,100],["2014-06-18",6842.22,6914.25,6842.22,6914.25,625],["2014-06-19",6266.04,7418.41,6266.04,7418.41,4000],["2014-06-20",7274.36,7274.36,7274.36,7274.36,300],["2014-06-23",6554.13,7922.58,6554.13,7922.58,700],["2014-06-24",8138.65,8138.65,8138.65,8138.65,100],["2014-06-25",8570.79,8570.79,8570.79,8570.79,100],["2014-06-26",7778.53,8426.74,7778.53,8426.74,2200],["2014-06-27",8210.67,8210.67,8210.67,8210.67,0],["2014-06-30",8210.67,8210.67,8210.67,8210.67,300],["2014-07-01",8210.67,8210.67,8210.67,8210.67,0],["2014-07-02",8210.67,8210.67,8210.67,8210.67,0],["2014-07-03",8210.67,8210.67,8210.67,8210.67,0],["2014-07-04",8210.67,8210.67,8210.67,8210.67,0],["2014-07-07",8210.67,8210.67,8210.67,8210.67,0],["2014-07-08",8210.67,8210.67,8210.67,8210.67,0],["2014-07-09",8210.67,8210.67,8210.67,8210.67,0],["2014-07-10",8210.67,8210.67,8210.67,8210.67,0],["2014-07-11",8210.67,8210.67,8210.67,8210.67,0],["2014-07-14",8138.65,9002.93,8138.65,9002.93,32700],["2014-07-15",9795.18,9795.18,8066.62,8066.62,6804800],["2014-07-16",8858.88,10155.3,8858.88,8858.88,1400100],["2014-07-17",8066.62,8066.62,7994.6,8066.62,73859],["2014-07-18",7274.36,7274.36,7274.36,7274.36,100],["2014-07-21",6698.18,6698.18,6698.18,6698.18,300],["2014-07-22",6698.18,6698.18,6698.18,6698.18,0],["2014-07-23",6698.18,6698.18,6698.18,6698.18,200],["2014-07-24",6698.18,6698.18,6698.18,6698.18,0],["2014-07-25",6698.18,6698.18,6698.18,6698.18,500],["2014-07-28",6698.18,6698.18,6698.18,6698.18,0],["2014-07-29",6698.18,6698.18,6698.18,6698.18,0],["2014-07-30",6049.97,6049.97,6049.97,6049.97,100],["2014-07-31",6049.97,6049.97,6049.97,6049.97,0],["2014-08-01",6592.91,6592.91,6592.91,6592.91,100],["2014-08-04",7213.42,7213.42,7213.42,7213.42,100],["2014-08-05",7833.93,7833.93,7833.93,7833.93,100],["2014-08-06",7833.93,8532.0,7833.93,8532.0,1500],["2014-08-07",8454.44,9152.51,8454.44,9152.51,8500],["2014-08-08",9773.02,9928.15,9773.02,9928.15,2200],["2014-08-11",9307.64,10703.79,9307.64,10703.79,3800],["2014-08-12",10548.66,10548.66,10548.66,10548.66,653610],["2014-08-13",9540.33,9540.33,9540.33,9540.33,1000],["2014-08-14",8609.57,8609.57,8609.57,8609.57,300],["2014-08-15",7833.93,7833.93,7756.37,7756.37,1300],["2014-08-18",7135.86,7135.86,7058.29,7058.29,400],["2014-08-19",6515.35,6515.35,6515.35,6515.35,200],["2014-08-20",6049.97,6437.78,6049.97,6437.78,4000],["2014-08-21",6437.78,6437.78,6437.78,6437.78,0],["2014-08-22",6049.97,6049.97,6049.97,6049.97,200],["2014-08-25",5662.15,5662.15,5662.15,5662.15,200],["2014-08-26",5662.15,5662.15,5662.15,5662.15,0],["2014-08-27",6205.09,6205.09,5351.89,6205.09,653710],["2014-08-28",5662.15,5662.15,5662.15,5662.15,2210],["2014-08-29",5662.15,5662.15,5662.15,5662.15,0],["2014-09-03",5662.15,5662.15,5662.15,5662.15,0],["2014-09-04",6205.09,6205.09,6205.09,6205.09,2100],["2014-09-05",6205.09,6825.6,6205.09,6825.6,1100],["2014-09-08",6282.66,6282.66,6282.66,6282.66,0],["2014-09-09",6282.66,6282.66,6282.66,6282.66,0],["2014-09-10",6282.66,6282.66,6282.66,6282.66,0],["2014-09-11",6282.66,6282.66,6282.66,6282.66,659610],["2014-09-12",6282.66,6282.66,6282.66,6282.66,0],["2014-09-15",6282.66,6282.66,6282.66,6282.66,1300],["2014-09-16",6282.66,6282.66,6282.66,6282.66,400],["2014-09-17",6282.66,6282.66,6282.66,6282.66,500],["2014-09-18",6282.66,6282.66,6282.66,6282.66,0],["2014-09-19",6282.66,6282.66,6282.66,6282.66,0],["2014-09-22",6903.17,6903.17,6903.17,6903.17,2000],["2014-09-23",6903.17,6903.17,6903.17,6903.17,0],["2014-09-24",6282.66,6282.66,6282.66,6282.66,1000],["2014-09-25",6282.66,6282.66,6282.66,6282.66,0],["2014-09-26",6282.66,6282.66,6282.66,6282.66,1],["2014-09-29",6282.66,6282.66,6282.66,6282.66,0],["2014-09-30",6282.66,6282.66,6282.66,6282.66,0],["2014-10-01",6282.66,6282.66,6282.66,6282.66,0],["2014-10-02",6903.17,6903.17,6903.17,6903.17,300],["2014-10-03",6903.17,6903.17,6903.17,6903.17,0],["2014-10-06",6903.17,6903.17,6903.17,6903.17,0],["2014-10-07",6903.17,6903.17,6903.17,6903.17,0],["2014-10-08",6903.17,6980.73,6903.17,6980.73,1000],["2014-10-09",6980.73,6980.73,6980.73,6980.73,0],["2014-10-10",6980.73,6980.73,6980.73,6980.73,0],["2014-10-13",7135.86,7678.8,7135.86,7678.8,3027],["2014-10-14",7523.68,7523.68,7523.68,7523.68,0],["2014-10-15",7523.68,7523.68,7523.68,7523.68,0],["2014-10-16",7756.37,7756.37,7756.37,7756.37,2500],["2014-10-17",7756.37,7756.37,7756.37,7756.37,0],["2014-10-20",8532.0,8532.0,8532.0,8532.0,5100],["2014-10-21",9385.2,9385.2,9385.2,9385.2,260],["2014-10-22",10315.97,10315.97,10315.97,10315.97,3665],["2014-10-23",11324.3,11324.3,11324.3,11324.3,16700],["2014-10-24",12332.62,12410.19,10315.97,11401.86,11900],["2014-10-27",12022.37,12022.37,10393.53,10393.53,8000],["2014-10-28",10955.01,11531.59,10955.01,11531.59,1500],["2014-10-29",12012.07,12204.27,12012.07,12204.27,700],["2014-10-30",12012.07,12012.07,12012.07,12012.07,0],["2014-10-31",11147.2,11147.2,10858.91,11051.11,1800],["2014-11-03",10090.14,10186.24,10090.14,10186.24,300],["2014-11-04",10186.24,10186.24,10186.24,10186.24,0],["2014-11-05",9609.66,11051.11,9609.66,11051.11,2105],["2014-11-06",9705.76,9705.76,9705.76,9705.76,40],["2014-11-07",10666.72,10666.72,10666.72,10666.72,1700],["2014-11-10",11723.78,11723.78,11723.78,11723.78,900],["2014-11-11",12492.56,12492.56,12492.56,12492.56,112],["2014-11-12",12876.94,13261.33,12876.94,13261.33,1530],["2014-11-13",12973.04,12973.04,12973.04,12973.04,0],["2014-11-14",12973.04,12973.04,12973.04,12973.04,0],["2014-11-17",12396.46,12396.46,12396.46,12396.46,500],["2014-11-18",12204.27,12204.27,12204.27,12204.27,100],["2014-11-19",11051.11,11051.11,11051.11,11051.11,1100],["2014-11-20",11051.11,11051.11,11051.11,11051.11,5],["2014-11-21",11531.59,11531.59,11531.59,11531.59,1000],["2014-11-24",12300.36,12300.36,12300.36,12300.36,100],["2014-11-25",12300.36,12300.36,12300.36,12300.36,0],["2014-11-26",12300.36,12300.36,12300.36,12300.36,0],["2014-11-27",12300.36,12300.36,12300.36,12300.36,0],["2014-11-28",12300.36,12300.36,12300.36,12300.36,0],["2014-12-01",12300.36,12300.36,12300.36,12300.36,0],["2014-12-02",12300.36,12300.36,12300.36,12300.36,0],["2014-12-03",12973.04,12973.04,12973.04,12973.04,100],["2014-12-04",12973.04,12973.04,12973.04,12973.04,0],["2014-12-05",12012.07,12012.07,12012.07,12012.07,500],["2014-12-08",12012.07,12012.07,12012.07,12012.07,0],["2014-12-09",12012.07,12012.07,12012.07,12012.07,0],["2014-12-10",12012.07,12012.07,12012.07,12012.07,5],["2014-12-11",11531.59,11531.59,11531.59,11531.59,500],["2014-12-12",11531.59,11531.59,11531.59,11531.59,0],["2014-12-15",11531.59,11531.59,11531.59,11531.59,0],["2014-12-16",11051.11,11051.11,11051.11,11051.11,500],["2014-12-17",11051.11,11051.11,11051.11,11051.11,0],["2014-12-18",10955.01,10955.01,10955.01,10955.01,100],["2014-12-19",10858.91,10858.91,10762.82,10762.82,900],["2014-12-22",10762.82,10762.82,10762.82,10762.82,200],["2014-12-23",10762.82,10762.82,10762.82,10762.82,0],["2014-12-24",11723.78,11819.88,11723.78,11819.88,1906],["2014-12-25",11723.78,11723.78,11723.78,11723.78,0],["2014-12-26",11723.78,11723.78,11723.78,11723.78,0],["2014-12-29",11723.78,11723.78,11723.78,11723.78,0],["2014-12-30",11723.78,11723.78,11723.78,11723.78,0],["2014-12-31",11723.78,11723.78,11723.78,11723.78,0],["2015-01-05",10762.82,10762.82,10762.82,10762.82,100],["2015-01-06",10762.82,10762.82,10762.82,10762.82,0],["2015-01-07",10762.82,10762.82,10762.82,10762.82,0],["2015-01-08",10762.82,10762.82,10762.82,10762.82,600],["2015-01-09",10762.82,10762.82,10762.82,10762.82,0],["2015-01-12",10762.82,10762.82,10762.82,10762.82,0],["2015-01-13",10090.14,10090.14,10090.14,10090.14,2400],["2015-01-14",10955.01,10955.01,10955.01,10955.01,100],["2015-01-15",10955.01,10955.01,10955.01,10955.01,0],["2015-01-16",10955.01,10955.01,10955.01,10955.01,0],["2015-01-19",10955.01,10955.01,10955.01,10955.01,0],["2015-01-20",10955.01,10955.01,10955.01,10955.01,0],["2015-01-21",10955.01,10955.01,10955.01,10955.01,0],["2015-01-22",10955.01,10955.01,10955.01,10955.01,0],["2015-01-23",10955.01,10955.01,10955.01,10955.01,0],["2015-01-26",11051.11,11051.11,11051.11,11051.11,100],["2015-01-27",9994.05,9994.05,9994.05,9994.05,200],["2015-01-28",9129.18,9129.18,9033.08,9033.08,600],["2015-01-29",8360.4,9129.18,8360.4,9129.18,9535],["2015-01-30",8072.11,8072.11,8072.11,8072.11,100],["2015-02-02",8072.11,8072.11,8072.11,8072.11,0],["2015-02-03",8072.11,8072.11,8072.11,8072.11,300],["2015-02-04",8552.6,8552.6,8552.6,8552.6,100],["2015-02-05",9321.37,9321.37,9321.37,9321.37,100],["2015-02-06",9321.37,9321.37,9321.37,9321.37,0],["2015-02-09",9321.37,9321.37,9321.37,9321.37,0],["2015-02-10",9321.37,9321.37,9321.37,9321.37,0],["2015-02-11",9321.37,9321.37,9321.37,9321.37,0],["2015-02-12",9321.37,9321.37,9321.37,9321.37,0],["2015-02-13",9321.37,9321.37,9321.37,9321.37,0],["2015-02-24",9321.37,9321.37,9321.37,9321.37,0],["2015-02-25",8456.5,8456.5,8456.5,8456.5,3000],["2015-02-26",8456.5,8456.5,8456.5,8456.5,0],["2015-02-27",9225.27,9225.27,9225.27,9225.27,100],["2015-03-02",9225.27,9225.27,9225.27,9225.27,0],["2015-03-03",9225.27,9225.27,9225.27,9225.27,0],["2015-03-04",9225.27,9225.27,9225.27,9225.27,0],["2015-03-05",9225.27,9225.27,9225.27,9225.27,0],["2015-03-06",9225.27,9225.27,9225.27,9225.27,3227],["2015-03-09",9225.27,9225.27,9225.27,9225.27,0],["2015-03-10",9225.27,9225.27,9225.27,9225.27,0],["2015-03-11",9225.27,9225.27,9225.27,9225.27,0],["2015-03-12",9225.27,9225.27,9225.27,9225.27,0],["2015-03-13",8360.4,8360.4,8360.4,8360.4,800],["2015-03-16",7591.63,8456.5,7591.63,8456.5,1100],["2015-03-17",7783.82,7879.92,7783.82,7879.92,1000],["2015-03-18",7303.34,7303.34,7303.34,7303.34,1000],["2015-03-19",7399.44,7399.44,7399.44,7399.44,2000],["2015-03-20",7879.92,8072.11,7879.92,8072.11,2000],["2015-03-23",8648.69,8648.69,8648.69,8648.69,100],["2015-03-24",7879.92,7879.92,7879.92,7879.92,1000],["2015-03-25",7976.02,8456.5,7879.92,7879.92,1800],["2015-03-26",7207.24,7976.02,7207.24,7687.73,1900],["2015-03-27",7687.73,7687.73,7687.73,7687.73,2506],["2015-03-30",8456.5,8456.5,8456.5,8456.5,100],["2015-03-31",8936.98,8936.98,8936.98,8936.98,100],["2015-04-01",9417.47,9417.47,9417.47,9417.47,1000],["2015-04-02",9321.37,9321.37,9321.37,9321.37,100],["2015-04-03",9321.37,9321.37,9321.37,9321.37,0],["2015-04-06",8648.69,8648.69,8552.6,8552.6,1500],["2015-04-07",8648.69,8648.69,8648.69,8648.69,0],["2015-04-08",8648.69,8648.69,8648.69,8648.69,0],["2015-04-09",8648.69,8648.69,8648.69,8648.69,0],["2015-04-10",8648.69,8648.69,8648.69,8648.69,0],["2015-04-13",8648.69,8648.69,8648.69,8648.69,0],["2015-04-14",8552.6,8552.6,8168.21,8168.21,3100],["2015-04-15",8552.6,8552.6,8552.6,8552.6,0],["2015-04-16",8552.6,8552.6,8552.6,8552.6,0],["2015-04-17",8552.6,8552.6,8552.6,8552.6,0],["2015-04-20",8552.6,8552.6,8552.6,8552.6,0],["2015-04-21",8552.6,8552.6,8552.6,8552.6,0],["2015-04-22",9321.37,9321.37,9321.37,9321.37,100],["2015-04-23",9321.37,9321.37,9321.37,9321.37,0],["2015-04-24",9321.37,9321.37,9321.37,9321.37,0],["2015-04-27",9321.37,9321.37,9321.37,9321.37,0],["2015-05-04",9321.37,9321.37,9321.37,9321.37,0],["2015-05-05",9321.37,9321.37,9321.37,9321.37,0],["2015-05-06",8648.69,8648.69,8456.5,8456.5,1400],["2015-05-07",8552.6,8552.6,8552.6,8552.6,0],["2015-05-08",8552.6,8552.6,8552.6,8552.6,0],["2015-05-11",8552.6,8552.6,8552.6,8552.6,0],["2015-05-12",8552.6,8552.6,8552.6,8552.6,0],["2015-05-13",7879.92,7879.92,7879.92,7879.92,2200],["2015-05-14",7879.92,7879.92,7879.92,7879.92,0],["2015-05-15",7879.92,7879.92,7879.92,7879.92,195000],["2015-05-18",7879.92,7879.92,7879.92,7879.92,0],["2015-05-19",7687.73,7687.73,7687.73,7687.73,100],["2015-05-20",7687.73,7687.73,7687.73,7687.73,0],["2015-05-21",7687.73,7687.73,7687.73,7687.73,0],["2015-05-22",7687.73,7687.73,7687.73,7687.73,0],["2015-05-25",7015.05,7015.05,7015.05,7015.05,100],["2015-05-26",7015.05,7015.05,7015.05,7015.05,0],["2015-05-27",7015.05,7015.05,7015.05,7015.05,0],["2015-05-28",7687.73,7687.73,7687.73,7687.73,500],["2015-05-29",7687.73,7687.73,7687.73,7687.73,0],["2015-06-01",7783.82,7783.82,7687.73,7687.73,2000],["2015-06-02",7687.73,7687.73,7687.73,7687.73,0],["2015-06-03",8360.4,8360.4,7111.15,7111.15,1700],["2015-06-04",7687.73,7687.73,7687.73,7687.73,100],["2015-06-05",8456.5,8456.5,8456.5,8456.5,5100],["2015-06-08",8456.5,8456.5,8456.5,8456.5,5],["2015-06-09",8456.5,8456.5,8456.5,8456.5,0],["2015-06-10",8456.5,8456.5,8456.5,8456.5,200],["2015-06-11",8456.5,8456.5,8456.5,8456.5,0],["2015-06-12",9225.27,9225.27,9225.27,9225.27,2900],["2015-06-15",9225.27,9225.27,9225.27,9225.27,0],["2015-06-16",9225.27,9225.27,9225.27,9225.27,0],["2015-06-17",9225.27,9225.27,9225.27,9225.27,0],["2015-06-18",9225.27,9225.27,9225.27,9225.27,0],["2015-06-19",9225.27,9225.27,9225.27,9225.27,0],["2015-06-22",9225.27,9225.27,9225.27,9225.27,1000],["2015-06-23",9225.27,9225.27,9225.27,9225.27,500],["2015-06-24",9225.27,9225.27,9225.27,9225.27,1800],["2015-06-25",9225.27,9225.27,9225.27,9225.27,1515],["2015-06-26",9225.27,9225.27,9225.27,9225.27,0],["2015-06-29",9225.27,9225.27,9225.27,9225.27,0],["2015-06-30",9225.27,9225.27,9225.27,9225.27,0],["2015-07-01",9225.27,9225.27,9225.27,9225.27,0],["2015-07-02",8168.21,8168.21,8072.11,8072.11,1100],["2015-07-03",8072.11,8072.11,8072.11,8072.11,49],["2015-07-06",7111.15,7111.15,7111.15,7111.15,3650],["2015-07-07",7207.24,7207.24,7207.24,7207.24,4300],["2015-07-08",6726.76,6726.76,6726.76,6726.76,100],["2015-07-09",7687.73,7687.73,7687.73,7687.73,2500],["2015-07-10",6822.86,6822.86,6822.86,6822.86,100],["2015-07-13",6822.86,6822.86,6822.86,6822.86,50],["2015-07-14",6822.86,6822.86,6822.86,6822.86,0],["2015-07-15",6822.86,6822.86,6822.86,6822.86,1],["2015-07-16",6822.86,6822.86,6822.86,6822.86,10],["2015-07-17",7687.73,7687.73,7687.73,7687.73,100],["2015-07-20",7687.73,7687.73,7687.73,7687.73,0],["2015-07-21",7687.73,7687.73,7687.73,7687.73,0],["2015-07-22",8840.89,8840.89,8840.89,8840.89,100],["2015-07-23",8840.89,8840.89,8840.89,8840.89,0],["2015-07-24",8552.6,8552.6,8552.6,8552.6,300],["2015-07-27",9705.76,9705.76,7303.34,7303.34,800],["2015-07-28",8936.98,8936.98,8936.98,8936.98,200],["2015-07-29",8168.21,8168.21,7783.82,7783.82,2000],["2015-07-30",8936.98,8936.98,8936.98,8936.98,200],["2015-07-31",8936.98,8936.98,8936.98,8936.98,0],["2015-08-03",8840.89,8840.89,7687.73,7687.73,4300],["2015-08-04",8648.69,8648.69,8648.69,8648.69,100],["2015-08-05",8648.69,8648.69,8648.69,8648.69,0],["2015-08-06",8648.69,8648.69,8648.69,8648.69,0],["2015-08-07",8648.69,8648.69,8648.69,8648.69,0],["2015-08-10",8648.69,8648.69,8648.69,8648.69,0],["2015-08-11",8648.69,8648.69,8648.69,8648.69,0],["2015-08-12",8648.69,8648.69,8648.69,8648.69,0],["2015-08-13",8648.69,8648.69,8648.69,8648.69,0],["2015-08-14",8648.69,8648.69,8648.69,8648.69,0],["2015-08-17",7399.44,8456.5,7399.44,8456.5,1500],["2015-08-18",8168.21,8168.21,8168.21,8168.21,500],["2015-08-19",8168.21,8168.21,8168.21,8168.21,0],["2015-08-20",8648.69,8648.69,8648.69,8648.69,100],["2015-08-21",8456.5,8456.5,8456.5,8456.5,100],["2015-08-24",7687.73,8264.31,7303.34,8264.31,2400],["2015-08-25",8168.21,8168.21,8168.21,8168.21,0],["2015-08-26",8168.21,8168.21,8168.21,8168.21,0],["2015-08-27",8168.21,8168.21,8168.21,8168.21,0],["2015-08-28",8264.31,8264.31,8264.31,8264.31,8900],["2015-08-31",8264.31,8264.31,8168.21,8168.21,7700],["2015-09-01",8264.31,8264.31,8264.31,8264.31,0],["2015-09-03",8168.21,8168.21,8168.21,8168.21,3000],["2015-09-04",8072.11,8072.11,8072.11,8072.11,2000],["2015-09-07",8072.11,8072.11,8072.11,8072.11,0],["2015-09-08",8072.11,8072.11,8072.11,8072.11,0],["2015-09-09",8072.11,8072.11,8072.11,8072.11,0],["2015-09-10",8072.11,8072.11,8072.11,8072.11,0],["2015-09-11",8072.11,8072.11,8072.11,8072.11,4600],["2015-09-14",8072.11,8072.11,8072.11,8072.11,0],["2015-09-15",7207.24,7207.24,7207.24,7207.24,200],["2015-09-16",7207.24,7207.24,7207.24,7207.24,0],["2015-09-17",7207.24,7207.24,7207.24,7207.24,0],["2015-09-18",7207.24,7207.24,7207.24,7207.24,0],["2015-09-21",6342.37,6342.37,6342.37,6342.37,100],["2015-09-22",6342.37,6342.37,6342.37,6342.37,0],["2015-09-23",6342.37,6342.37,6342.37,6342.37,0],["2015-09-24",5573.6,5573.6,5573.6,5573.6,100],["2015-09-25",6342.37,6342.37,6342.37,6342.37,200],["2015-09-28",6342.37,6342.37,6342.37,6342.37,0],["2015-09-29",5861.89,5861.89,5861.89,5861.89,100],["2015-09-30",5861.89,5861.89,5861.89,5861.89,0],["2015-10-01",5861.89,5861.89,5861.89,5861.89,0],["2015-10-02",5861.89,5861.89,5861.89,5861.89,0],["2015-10-05",5861.89,5861.89,5861.89,5861.89,0],["2015-10-06",6246.28,6726.76,5957.99,6726.76,885],["2015-10-07",7111.15,7111.15,7111.15,7111.15,200],["2015-10-08",7687.73,8168.21,7687.73,8168.21,1100],["2015-10-09",6726.76,6726.76,6726.76,6726.76,200],["2015-10-12",6726.76,6726.76,6726.76,6726.76,0],["2015-10-13",7687.73,7687.73,7687.73,7687.73,100],["2015-10-14",8648.69,8648.69,8168.21,8168.21,3100],["2015-10-15",8168.21,8168.21,8168.21,8168.21,0],["2015-10-16",8168.21,8168.21,8168.21,8168.21,0],["2015-10-19",9321.37,9321.37,9321.37,9321.37,700],["2015-10-20",10090.14,10090.14,10090.14,10090.14,1500],["2015-10-21",10090.14,10090.14,10090.14,10090.14,2000],["2015-10-22",10090.14,10090.14,8840.89,8840.89,400],["2015-10-23",9129.18,9129.18,9129.18,9129.18,120],["2015-10-26",9129.18,10474.53,9129.18,10474.53,5200],["2015-10-27",9994.05,9994.05,9994.05,9994.05,0],["2015-10-28",9994.05,9994.05,9994.05,9994.05,0],["2015-10-29",9994.05,9994.05,9994.05,9994.05,10],["2015-10-30",9994.05,10090.14,9994.05,10090.14,500],["2015-11-02",9994.05,9994.05,9994.05,9994.05,0],["2015-11-03",9994.05,9994.05,9994.05,9994.05,1000],["2015-11-04",9994.05,9994.05,9994.05,9994.05,0],["2015-11-05",10090.14,10090.14,10090.14,10090.14,1500],["2015-11-06",10186.24,10378.43,10186.24,10378.43,600],["2015-11-09",10186.24,10186.24,10186.24,10186.24,1500],["2015-11-10",10186.24,10186.24,10186.24,10186.24,0],["2015-11-11",10186.24,10186.24,10186.24,10186.24,0],["2015-11-12",10186.24,10186.24,10186.24,10186.24,0],["2015-11-13",10186.24,10186.24,10186.24,10186.24,2200],["2015-11-16",10186.24,10186.24,10186.24,10186.24,0],["2015-11-17",10186.24,10186.24,10186.24,10186.24,0],["2015-11-18",10186.24,10186.24,10186.24,10186.24,0],["2015-11-19",10186.24,10186.24,10186.24,10186.24,4],["2015-11-20",10186.24,10186.24,10186.24,10186.24,2000],["2015-11-23",10186.24,10186.24,10186.24,10186.24,0],["2015-11-24",10186.24,10186.24,10186.24,10186.24,10],["2015-11-25",10186.24,10186.24,10186.24,10186.24,0],["2015-11-26",10186.24,10186.24,10186.24,10186.24,5010],["2015-11-27",10186.24,10186.24,10186.24,10186.24,0],["2015-11-30",10186.24,10186.24,10186.24,10186.24,0],["2015-12-01",10186.24,10186.24,10186.24,10186.24,0],["2015-12-02",10186.24,10186.24,10186.24,10186.24,0],["2015-12-03",10186.24,10186.24,10186.24,10186.24,0],["2015-12-04",10186.24,10186.24,10186.24,10186.24,0],["2015-12-07",10186.24,10186.24,10186.24,10186.24,0],["2015-12-08",10186.24,10186.24,10186.24,10186.24,0],["2015-12-09",10186.24,10186.24,10186.24,10186.24,0],["2015-12-10",10186.24,10186.24,10186.24,10186.24,0],["2015-12-11",10186.24,10186.24,10186.24,10186.24,0],["2015-12-14",10186.24,10186.24,10186.24,10186.24,0],["2015-12-15",10186.24,10186.24,10186.24,10186.24,0],["2015-12-16",10186.24,10186.24,10186.24,10186.24,0],["2015-12-17",10186.24,10186.24,10186.24,10186.24,1400],["2015-12-18",10186.24,10186.24,10186.24,10186.24,0],["2015-12-21",10186.24,10186.24,10186.24,10186.24,0],["2015-12-22",10186.24,10186.24,10186.24,10186.24,0],["2015-12-23",10186.24,10186.24,10186.24,10186.24,0],["2015-12-24",10186.24,10186.24,10186.24,10186.24,0],["2015-12-25",10186.24,10186.24,10186.24,10186.24,0],["2015-12-28",10186.24,10186.24,10186.24,10186.24,0],["2015-12-29",10186.24,10186.24,10186.24,10186.24,0],["2015-12-30",11627.69,11627.69,11627.69,11627.69,100],["2015-12-31",11627.69,11627.69,11627.69,11627.69,0],["2016-01-04",11627.69,11627.69,11627.69,11627.69,0],["2016-01-05",10666.72,10666.72,10570.62,10570.62,4500],["2016-01-06",10570.62,10570.62,10090.14,10090.14,4600],["2016-01-07",10570.62,10570.62,10570.62,10570.62,100],["2016-01-08",12108.17,12108.17,11051.11,11051.11,1100],["2016-01-11",13453.52,13453.52,12492.56,12492.56,3200],["2016-01-12",11435.49,11435.49,11435.49,11435.49,100],["2016-01-13",11435.49,11435.49,11435.49,11435.49,0],["2016-01-14",11435.49,11435.49,11435.49,11435.49,0],["2016-01-15",11435.49,11435.49,11435.49,11435.49,0],["2016-01-18",11435.49,11435.49,11435.49,11435.49,0],["2016-01-19",11435.49,11435.49,11435.49,11435.49,0],["2016-01-20",9801.85,9801.85,9801.85,9801.85,1200],["2016-01-21",9801.85,9801.85,9801.85,9801.85,0],["2016-01-22",9801.85,9801.85,9801.85,9801.85,0],["2016-01-25",9801.85,9801.85,9801.85,9801.85,0],["2016-01-26",9801.85,9801.85,9801.85,9801.85,0],["2016-01-27",9801.85,9801.85,9801.85,9801.85,0],["2016-01-28",9801.85,9801.85,9801.85,9801.85,0],["2016-01-29",9801.85,9801.85,9801.85,9801.85,0],["2016-02-01",10282.33,10282.33,10090.14,10090.14,5000],["2016-02-02",10186.24,10186.24,10186.24,10186.24,0],["2016-02-03",10186.24,10186.24,10186.24,10186.24,0],["2016-02-04",10186.24,10186.24,10186.24,10186.24,0],["2016-02-05",10186.24,10186.24,10186.24,10186.24,0],["2016-02-15",10186.24,10186.24,10186.24,10186.24,0],["2016-02-16",11627.69,11627.69,11627.69,11627.69,100],["2016-02-17",11627.69,11627.69,11627.69,11627.69,0],["2016-02-18",11627.69,11627.69,11627.69,11627.69,0],["2016-02-19",11627.69,11627.69,11627.69,11627.69,0],["2016-02-22",9897.95,9897.95,9897.95,9897.95,1000],["2016-02-23",9897.95,9897.95,9897.95,9897.95,0],["2016-02-24",9897.95,9897.95,9897.95,9897.95,0],["2016-02-25",9897.95,9897.95,9897.95,9897.95,0],["2016-02-26",9897.95,9897.95,9897.95,9897.95,0],["2016-02-29",9897.95,9897.95,9897.95,9897.95,0],["2016-03-01",9897.95,9897.95,9897.95,9897.95,0],["2016-03-02",9897.95,9897.95,9897.95,9897.95,0],["2016-03-03",9897.95,9897.95,9897.95,9897.95,0],["2016-03-04",9897.95,9897.95,9897.95,9897.95,0],["2016-03-07",9897.95,9897.95,9897.95,9897.95,50],["2016-03-08",9897.95,9897.95,9897.95,9897.95,0],["2016-03-09",9897.95,9897.95,9897.95,9897.95,0],["2016-03-10",9897.95,9897.95,9897.95,9897.95,0],["2016-03-11",9897.95,9897.95,9897.95,9897.95,0],["2016-03-14",9897.95,9897.95,9897.95,9897.95,0],["2016-03-15",10570.62,10570.62,10570.62,10570.62,2000],["2016-03-16",10570.62,10570.62,10570.62,10570.62,0],["2016-03-17",9129.18,9129.18,9033.08,9033.08,2150],["2016-03-18",9033.08,9033.08,9033.08,9033.08,0],["2016-03-21",9033.08,9033.08,9033.08,9033.08,0],["2016-03-22",10090.14,10090.14,10090.14,10090.14,100],["2016-03-23",10090.14,10090.14,10090.14,10090.14,0],["2016-03-24",10090.14,10090.14,10090.14,10090.14,0],["2016-03-25",10090.14,10090.14,10090.14,10090.14,0],["2016-03-28",10090.14,10090.14,10090.14,10090.14,0],["2016-03-29",9609.66,9609.66,9609.66,9609.66,2300],["2016-03-30",9705.76,9705.76,9705.76,9705.76,4600],["2016-03-31",9801.85,9801.85,9801.85,9801.85,1300],["2016-04-01",11051.11,11051.11,11051.11,11051.11,100],["2016-04-04",11051.11,11051.11,11051.11,11051.11,0],["2016-04-05",11051.11,11051.11,11051.11,11051.11,0],["2016-04-06",11051.11,11051.11,11051.11,11051.11,4],["2016-04-07",10570.62,10570.62,10570.62,10570.62,100],["2016-04-08",10570.62,10570.62,10570.62,10570.62,0],["2016-04-11",9129.18,9129.18,9129.18,9129.18,100],["2016-04-12",9129.18,9129.18,9129.18,9129.18,0],["2016-04-13",9129.18,9129.18,9129.18,9129.18,0],["2016-04-14",9609.66,9609.66,9609.66,9609.66,100],["2016-04-15",9609.66,9609.66,9609.66,9609.66,82],["2016-04-19",9609.66,9609.66,9609.66,9609.66,0],["2016-04-20",8648.69,8648.69,8648.69,8648.69,2000],["2016-04-21",8648.69,8648.69,8648.69,8648.69,0],["2016-04-22",8648.69,8648.69,8648.69,8648.69,0],["2016-04-25",8648.69,8648.69,8648.69,8648.69,0],["2016-04-26",8648.69,8648.69,8648.69,8648.69,0],["2016-04-27",8648.69,8648.69,8648.69,8648.69,0],["2016-04-28",9705.76,9705.76,8936.98,8936.98,2100],["2016-04-29",9994.05,9994.05,9994.05,9994.05,100],["2016-05-04",11147.2,11147.2,11147.2,11147.2,100],["2016-05-05",11147.2,11147.2,11147.2,11147.2,0],["2016-05-06",11147.2,11147.2,11147.2,11147.2,0],["2016-05-09",11147.2,11147.2,11147.2,11147.2,0],["2016-05-10",11147.2,11147.2,11147.2,11147.2,0],["2016-05-11",11147.2,11147.2,11147.2,11147.2,0],["2016-05-12",11147.2,11147.2,11147.2,11147.2,195000],["2016-05-13",11147.2,11147.2,11147.2,11147.2,0],["2016-05-16",12492.56,12492.56,12492.56,12492.56,100],["2016-05-17",12492.56,12492.56,12492.56,12492.56,0],["2016-05-18",12492.56,12492.56,12492.56,12492.56,0],["2016-05-19",12492.56,12492.56,12492.56,12492.56,75],["2016-05-20",12492.56,12492.56,12492.56,12492.56,0],["2016-05-23",12492.56,12492.56,12492.56,12492.56,0],["2016-05-24",12492.56,12492.56,12492.56,12492.56,0],["2016-05-25",12492.56,12492.56,12492.56,12492.56,0],["2016-05-26",12492.56,12492.56,12492.56,12492.56,0],["2016-05-27",12492.56,12492.56,12492.56,12492.56,0],["2016-05-30",11435.49,11531.59,11435.49,11531.59,18500],["2016-05-31",9801.85,10570.62,9801.85,10570.62,1200],["2016-06-01",10570.62,10570.62,10570.62,10570.62,1100],["2016-06-02",10570.62,10570.62,10570.62,10570.62,500],["2016-06-03",10570.62,10570.62,10570.62,10570.62,1700],["2016-06-06",10570.62,10570.62,10570.62,10570.62,2400],["2016-06-07",10570.62,10570.62,10570.62,10570.62,8100],["2016-06-08",10570.62,10570.62,10570.62,10570.62,0],["2016-06-09",10570.62,10570.62,10570.62,10570.62,1200],["2016-06-10",10474.53,10474.53,10474.53,10474.53,300],["2016-06-13",10090.14,10090.14,10090.14,10090.14,300],["2016-06-14",10090.14,10090.14,10090.14,10090.14,0],["2016-06-15",10474.53,10570.62,10474.53,10570.62,4400],["2016-06-16",10474.53,10474.53,10474.53,10474.53,0],["2016-06-17",10474.53,10474.53,10474.53,10474.53,0],["2016-06-20",10570.62,10570.62,10570.62,10570.62,1500],["2016-06-21",10570.62,10570.62,10570.62,10570.62,3900],["2016-06-22",10570.62,10570.62,10570.62,10570.62,2200],["2016-06-23",10570.62,10570.62,10570.62,10570.62,1100],["2016-06-24",10570.62,10570.62,10570.62,10570.62,16000],["2016-06-27",10570.62,10666.72,10474.53,10570.62,16600],["2016-06-28",10762.82,10858.91,10378.43,10378.43,11800],["2016-06-29",10570.62,10762.82,10378.43,10378.43,4100],["2016-06-30",10570.62,10762.82,10186.24,10186.24,5200],["2016-07-01",10570.62,10570.62,10570.62,10570.62,1000],["2016-07-04",10570.62,10570.62,10570.62,10570.62,0],["2016-07-05",10570.62,10570.62,10570.62,10570.62,0],["2016-07-06",10570.62,10570.62,10570.62,10570.62,11100],["2016-07-07",10570.62,10570.62,10570.62,10570.62,7000],["2016-07-08",10570.62,10570.62,10570.62,10570.62,1100],["2016-07-11",10570.62,10570.62,10570.62,10570.62,0],["2016-07-12",10570.62,10570.62,10570.62,10570.62,0],["2016-07-13",10570.62,10570.62,10570.62,10570.62,0],["2016-07-14",10570.62,11051.11,10570.62,11051.11,2000],["2016-07-15",11051.11,11051.11,11051.11,11051.11,200],["2016-07-18",11051.11,11051.11,10570.62,10570.62,2000],["2016-07-19",10666.72,10955.01,10666.72,10955.01,7700],["2016-07-20",11051.11,11051.11,11051.11,11051.11,500],["2016-07-21",11531.59,11531.59,11531.59,11531.59,1500],["2016-07-22",11531.59,11531.59,11531.59,11531.59,800],["2016-07-25",11339.4,11531.59,11339.4,11531.59,3100],["2016-07-26",11339.4,11339.4,11339.4,11339.4,0],["2016-07-27",11339.4,11531.59,11339.4,11531.59,3500],["2016-07-28",11531.59,11531.59,11531.59,11531.59,7000],["2016-07-29",11531.59,11531.59,11531.59,11531.59,100],["2016-08-01",11531.59,11531.59,11531.59,11531.59,0],["2016-08-02",11531.59,11531.59,11531.59,11531.59,0],["2016-08-03",11531.59,11531.59,11531.59,11531.59,0],["2016-08-04",11531.59,11531.59,11531.59,11531.59,0],["2016-08-05",11531.59,11531.59,11531.59,11531.59,500],["2016-08-08",11531.59,11531.59,11531.59,11531.59,0],["2016-08-09",11531.59,11531.59,11531.59,11531.59,0],["2016-08-10",11531.59,11531.59,11531.59,11531.59,6000],["2016-08-11",11531.59,11531.59,11531.59,11531.59,0],["2016-08-12",11531.59,11531.59,11531.59,11531.59,300],["2016-08-15",11531.59,11531.59,11531.59,11531.59,26037],["2016-08-16",11531.59,11531.59,11531.59,11531.59,0],["2016-08-17",11531.59,11531.59,11531.59,11531.59,0],["2016-08-18",11531.59,11531.59,11531.59,11531.59,0],["2016-08-19",11531.59,11531.59,11531.59,11531.59,0],["2016-08-22",11531.59,11531.59,11531.59,11531.59,0],["2016-08-23",11531.59,11531.59,11531.59,11531.59,0],["2016-08-24",11531.59,11531.59,11531.59,11531.59,300],["2016-08-25",11531.59,11531.59,11531.59,11531.59,0],["2016-08-26",11531.59,11531.59,11531.59,11531.59,0],["2016-08-29",11531.59,11531.59,11531.59,11531.59,0],["2016-08-30",11531.59,11531.59,11531.59,11531.59,0],["2016-08-31",11531.59,13261.33,11531.59,13261.33,200],["2016-09-01",13645.72,13645.72,13645.72,13645.72,100],["2016-09-05",13645.72,13645.72,13645.72,13645.72,0],["2016-09-06",13645.72,13645.72,13645.72,13645.72,0],["2016-09-07",13645.72,13645.72,13645.72,13645.72,0],["2016-09-08",13549.62,13645.72,13549.62,13645.72,1900],["2016-09-09",13549.62,13549.62,13549.62,13549.62,3000],["2016-09-12",13549.62,13549.62,13549.62,13549.62,0],["2016-09-13",13549.62,13549.62,13549.62,13549.62,0],["2016-09-14",13549.62,13549.62,13549.62,13549.62,0],["2016-09-15",13549.62,13549.62,13549.62,13549.62,0],["2016-09-16",13549.62,13549.62,13549.62,13549.62,937500],["2016-09-19",13549.62,13549.62,13549.62,13549.62,0],["2016-09-20",13549.62,13549.62,13549.62,13549.62,0],["2016-09-21",13549.62,13549.62,13549.62,13549.62,60],["2016-09-22",13453.52,13453.52,13453.52,13453.52,500],["2016-09-23",11627.69,11627.69,11627.69,11627.69,200],["2016-09-26",12684.75,13357.43,12684.75,13357.43,3000],["2016-09-27",12973.04,13453.52,12973.04,13453.52,1600],["2016-09-28",13261.33,13549.62,13261.33,13549.62,1100],["2016-09-29",13453.52,13453.52,13453.52,13453.52,0],["2016-09-30",13453.52,13453.52,13453.52,13453.52,500000],["2016-10-03",13453.52,13453.52,13453.52,13453.52,58300],["2016-10-04",13453.52,13453.52,13453.52,13453.52,0],["2016-10-05",13453.52,13549.62,13453.52,13549.62,14129],["2016-10-06",13453.52,13549.62,13453.52,13453.52,6700],["2016-10-07",13453.52,13453.52,13453.52,13453.52,1250000],["2016-10-10",13165.23,13165.23,13165.23,13165.23,1900],["2016-10-11",13165.23,13165.23,13165.23,13165.23,0],["2016-10-12",13645.72,13645.72,13645.72,13645.72,4400],["2016-10-13",13645.72,13645.72,13645.72,13645.72,1250000],["2016-10-14",13645.72,13645.72,13645.72,13645.72,0],["2016-10-17",13645.72,13645.72,13645.72,13645.72,1762500],["2016-10-18",13645.72,13645.72,13645.72,13645.72,0],["2016-10-19",13645.72,13645.72,13645.72,13645.72,0],["2016-10-20",13645.72,13645.72,13645.72,13645.72,0],["2016-10-21",11819.88,11819.88,11819.88,11819.88,1702000],["2016-10-24",11819.88,11819.88,11819.88,11819.88,0],["2016-10-25",11819.88,11819.88,11819.88,11819.88,0],["2016-10-26",11819.88,11819.88,11819.88,11819.88,0],["2016-10-27",11819.88,11819.88,11819.88,11819.88,0],["2016-10-28",11819.88,11819.88,11819.88,11819.88,0],["2016-10-31",11819.88,11819.88,11819.88,11819.88,0],["2016-11-01",11819.88,11819.88,11819.88,11819.88,0],["2016-11-02",11819.88,11819.88,11819.88,11819.88,0],["2016-11-03",11531.59,11531.59,11531.59,11531.59,200],["2016-11-04",11531.59,11531.59,11531.59,11531.59,50],["2016-11-07",11531.59,11531.59,11531.59,11531.59,0],["2016-11-08",11531.59,11531.59,11531.59,11531.59,0],["2016-11-09",11531.59,11531.59,11531.59,11531.59,0],["2016-11-10",11531.59,11531.59,11531.59,11531.59,0],["2016-11-11",11531.59,11531.59,11531.59,11531.59,0],["2016-11-14",13165.23,13165.23,13165.23,13165.23,98300],["2016-11-15",13165.23,13165.23,13165.23,13165.23,0],["2016-11-16",13165.23,13165.23,13165.23,13165.23,0],["2016-11-17",11243.3,11243.3,11243.3,11243.3,100],["2016-11-18",11243.3,11243.3,11243.3,11243.3,0],["2016-11-21",11051.11,11051.11,11051.11,11051.11,3000],["2016-11-22",12588.65,12588.65,12012.07,12012.07,6000],["2016-11-23",13357.43,13549.62,13357.43,13549.62,6000],["2016-11-24",11531.59,11531.59,11531.59,11531.59,2300100],["2016-11-25",11531.59,11531.59,11531.59,11531.59,0],["2016-11-28",11531.59,11531.59,11531.59,11531.59,0],["2016-11-29",11339.4,11627.69,11339.4,11627.69,5000],["2016-11-30",11819.88,12876.94,11819.88,12876.94,10000],["2016-12-01",12012.07,14030.1,12012.07,14030.1,12200],["2016-12-02",13453.52,13453.52,13453.52,13453.52,2300000],["2016-12-05",11531.59,11531.59,11531.59,11531.59,100],["2016-12-06",11531.59,11531.59,11531.59,11531.59,0],["2016-12-07",11531.59,11531.59,11531.59,11531.59,0],["2016-12-08",11531.59,11531.59,11531.59,11531.59,0],["2016-12-09",11531.59,11531.59,11531.59,11531.59,0],["2016-12-12",9897.95,9897.95,9897.95,9897.95,100],["2016-12-13",9897.95,9897.95,9897.95,9897.95,0],["2016-12-14",9897.95,9897.95,9897.95,9897.95,0],["2016-12-15",9897.95,9897.95,9897.95,9897.95,0],["2016-12-16",9897.95,9897.95,9897.95,9897.95,0],["2016-12-19",9897.95,9897.95,9897.95,9897.95,0],["2016-12-20",9897.95,9897.95,9897.95,9897.95,0],["2016-12-21",9897.95,9897.95,9897.95,9897.95,0],["2016-12-22",9609.66,9609.66,9609.66,9609.66,1000],["2016-12-23",9609.66,9609.66,9609.66,9609.66,0],["2016-12-26",9609.66,9609.66,9609.66,9609.66,0],["2016-12-27",9609.66,9609.66,9609.66,9609.66,0],["2016-12-28",9609.66,9609.66,9609.66,9609.66,0],["2016-12-29",10955.01,10955.01,10955.01,10955.01,800],["2016-12-30",11819.88,12204.27,11819.88,12204.27,2000],["2017-01-03",12012.07,12012.07,12012.07,12012.07,8500],["2017-01-04",12012.07,12012.07,12012.07,12012.07,0],["2017-01-05",12012.07,12012.07,12012.07,12012.07,0],["2017-01-06",12012.07,12012.07,12012.07,12012.07,0],["2017-01-09",12012.07,12012.07,12012.07,12012.07,0],["2017-01-10",12012.07,12012.07,12012.07,12012.07,0],["2017-01-11",12012.07,12012.07,12012.07,12012.07,0],["2017-01-12",10378.43,10378.43,10378.43,10378.43,100],["2017-01-13",10378.43,10378.43,10378.43,10378.43,0],["2017-01-16",10378.43,10378.43,10378.43,10378.43,0],["2017-01-17",9033.08,9033.08,9033.08,9033.08,200],["2017-01-18",9033.08,9033.08,9033.08,9033.08,0],["2017-01-19",7783.82,7783.82,7783.82,7783.82,100],["2017-01-20",7783.82,7783.82,7783.82,7783.82,400],["2017-01-23",7783.82,7783.82,7783.82,7783.82,0],["2017-01-24",7783.82,7783.82,7783.82,7783.82,0],["2017-01-25",7783.82,7783.82,7783.82,7783.82,50],["2017-02-02",7783.82,7783.82,7783.82,7783.82,0],["2017-02-03",7783.82,7783.82,7783.82,7783.82,0],["2017-02-06",7783.82,7783.82,7783.82,7783.82,0],["2017-02-07",7783.82,7783.82,7783.82,7783.82,800],["2017-02-08",7783.82,7783.82,7783.82,7783.82,0],["2017-02-09",7783.82,7783.82,7783.82,7783.82,0],["2017-02-10",7783.82,7783.82,7783.82,7783.82,0],["2017-02-13",7783.82,7783.82,7783.82,7783.82,0],["2017-02-14",7783.82,7783.82,7783.82,7783.82,300],["2017-02-15",7783.82,7783.82,7783.82,7783.82,86],["2017-02-16",6726.76,6726.76,6726.76,6726.76,120],["2017-02-17",6726.76,6726.76,6726.76,6726.76,0],["2017-02-20",6726.76,6726.76,6726.76,6726.76,0],["2017-02-21",6726.76,6726.76,6726.76,6726.76,0],["2017-02-22",6726.76,6726.76,6726.76,6726.76,0],["2017-02-23",6726.76,6726.76,6726.76,6726.76,160],["2017-02-24",6726.76,6726.76,6726.76,6726.76,25],["2017-02-27",6726.76,6726.76,6726.76,6726.76,0],["2017-02-28",6726.76,6726.76,6726.76,6726.76,20],["2017-03-01",6726.76,6726.76,6726.76,6726.76,25],["2017-03-02",6246.28,6726.76,6246.28,6726.76,487],["2017-03-03",6630.66,6630.66,6630.66,6630.66,0],["2017-03-06",6630.66,6630.66,6630.66,6630.66,0],["2017-03-07",6630.66,6630.66,6630.66,6630.66,0],["2017-03-08",6630.66,6630.66,6630.66,6630.66,25],["2017-03-09",6630.66,6630.66,6630.66,6630.66,0],["2017-03-10",6246.28,7495.53,5669.7,5765.8,622],["2017-03-13",6150.18,6150.18,6150.18,6150.18,0],["2017-03-14",7015.05,7015.05,7015.05,7015.05,2200],["2017-03-15",7015.05,7015.05,7015.05,7015.05,20],["2017-03-16",7207.24,7207.24,7207.24,7207.24,200],["2017-03-17",7207.24,7207.24,7207.24,7207.24,0],["2017-03-20",7207.24,7207.24,7207.24,7207.24,0],["2017-03-21",8168.21,8168.21,8168.21,8168.21,100],["2017-03-22",9129.18,9129.18,9129.18,9129.18,110],["2017-03-23",9129.18,9129.18,9129.18,9129.18,10],["2017-03-24",9129.18,9129.18,9129.18,9129.18,0],["2017-03-27",9129.18,9129.18,9129.18,9129.18,0],["2017-03-28",9129.18,9129.18,9129.18,9129.18,0],["2017-03-29",9129.18,9129.18,9129.18,9129.18,0],["2017-03-30",10474.53,10474.53,10474.53,10474.53,200],["2017-03-31",10474.53,10474.53,10474.53,10474.53,200],["2017-04-03",10474.53,10474.53,10474.53,10474.53,0],["2017-04-04",10474.53,10474.53,10474.53,10474.53,0],["2017-04-05",10474.53,10474.53,10474.53,10474.53,0],["2017-04-07",10474.53,10474.53,10474.53,10474.53,0],["2017-04-10",10474.53,10474.53,10474.53,10474.53,0],["2017-04-11",10474.53,10474.53,10474.53,10474.53,0],["2017-04-12",10474.53,10474.53,10474.53,10474.53,0],["2017-04-13",10474.53,10474.53,10474.53,10474.53,0],["2017-04-14",11819.88,11819.88,11819.88,11819.88,100],["2017-04-17",11819.88,11819.88,11819.88,11819.88,0],["2017-04-18",11819.88,11819.88,11819.88,11819.88,0],["2017-04-19",11819.88,11819.88,11819.88,11819.88,0],["2017-04-20",11819.88,11819.88,11819.88,11819.88,0],["2017-04-21",11819.88,11819.88,11819.88,11819.88,0],["2017-04-24",11819.88,11819.88,11819.88,11819.88,0],["2017-04-25",11819.88,11819.88,11819.88,11819.88,0],["2017-04-26",11819.88,11819.88,11819.88,11819.88,0],["2017-04-27",11819.88,11819.88,11819.88,11819.88,0],["2017-04-28",11819.88,11819.88,11819.88,11819.88,0],["2017-05-03",11819.88,11819.88,11819.88,11819.88,0],["2017-05-04",11819.88,11819.88,11819.88,11819.88,0],["2017-05-05",11819.88,11819.88,11819.88,11819.88,0],["2017-05-08",11819.88,11819.88,11819.88,11819.88,0],["2017-05-09",11819.88,11819.88,11819.88,11819.88,0],["2017-05-10",11819.88,11819.88,11819.88,11819.88,0],["2017-05-11",11819.88,11819.88,11819.88,11819.88,0],["2017-05-12",11819.88,11819.88,11819.88,11819.88,0],["2017-05-15",11819.88,11819.88,11819.88,11819.88,0],["2017-05-16",11819.88,11819.88,11819.88,11819.88,0],["2017-05-17",11819.88,11819.88,11819.88,11819.88,0],["2017-05-18",11819.88,11819.88,11819.88,11819.88,0],["2017-05-19",11819.88,11819.88,11819.88,11819.88,0],["2017-05-22",11819.88,11819.88,11819.88,11819.88,0],["2017-05-23",11819.88,11819.88,11819.88,11819.88,0],["2017-05-24",11819.88,11819.88,11819.88,11819.88,0],["2017-05-25",11819.88,11819.88,11819.88,11819.88,0],["2017-05-26",11819.88,11819.88,11819.88,11819.88,0],["2017-05-29",7207.24,7207.24,7207.24,7207.24,100],["2017-05-30",7207.24,7207.24,7207.24,7207.24,0],["2017-05-31",6246.28,6246.28,6246.28,6246.28,270],["2017-06-01",6246.28,6246.28,6246.28,6246.28,0],["2017-06-02",6246.28,6246.28,6246.28,6246.28,0],["2017-06-05",7111.15,7111.15,7111.15,7111.15,100],["2017-06-06",7111.15,7111.15,7111.15,7111.15,0],["2017-06-07",7111.15,7111.15,7111.15,7111.15,0],["2017-06-08",7111.15,7111.15,7111.15,7111.15,43],["2017-06-09",7111.15,7111.15,7111.15,7111.15,0],["2017-06-12",7111.15,7111.15,7111.15,7111.15,0],["2017-06-13",7111.15,7111.15,7111.15,7111.15,0],["2017-06-14",7111.15,7111.15,7111.15,7111.15,0],["2017-06-15",7111.15,7111.15,7111.15,7111.15,0],["2017-06-16",7111.15,7111.15,7111.15,7111.15,0],["2017-06-19",7111.15,7111.15,7111.15,7111.15,0],["2017-06-20",7111.15,7111.15,7111.15,7111.15,0],["2017-06-21",7111.15,7111.15,7111.15,7111.15,0],["2017-06-22",7111.15,7111.15,7111.15,7111.15,0],["2017-06-23",7111.15,7111.15,7111.15,7111.15,0],["2017-06-26",6054.08,6054.08,6054.08,6054.08,300],["2017-06-27",6054.08,6054.08,6054.08,6054.08,0],["2017-06-28",6054.08,6054.08,6054.08,6054.08,63],["2017-06-29",6054.08,6054.08,6054.08,6054.08,0],["2017-06-30",6054.08,6054.08,6054.08,6054.08,0],["2017-07-03",6054.08,6054.08,6054.08,6054.08,0],["2017-07-04",6054.08,6054.08,6054.08,6054.08,0],["2017-07-05",6054.08,6054.08,6054.08,6054.08,0],["2017-07-06",6054.08,6054.08,6054.08,6054.08,0],["2017-07-07",6054.08,6054.08,6054.08,6054.08,0],["2017-07-10",6054.08,6054.08,6054.08,6054.08,0],["2017-07-11",6054.08,6054.08,6054.08,6054.08,0],["2017-07-12",6054.08,6054.08,6054.08,6054.08,7],["2017-07-13",6054.08,6054.08,6054.08,6054.08,0],["2017-07-14",6054.08,6054.08,6054.08,6054.08,0],["2017-07-17",6054.08,6054.08,6054.08,6054.08,11],["2017-07-18",5285.31,5285.31,5285.31,5285.31,100],["2017-07-19",6054.08,6054.08,6054.08,6054.08,206],["2017-07-20",6054.08,6054.08,6054.08,6054.08,0],["2017-07-21",6150.18,6150.18,6150.18,6150.18,428],["2017-07-24",6918.95,6918.95,6918.95,6918.95,110],["2017-07-25",6918.95,6918.95,6918.95,6918.95,0],["2017-07-26",6918.95,6918.95,6918.95,6918.95,400],["2017-07-27",7879.92,7879.92,7879.92,7879.92,200],["2017-07-28",6822.86,6822.86,6822.86,6822.86,100],["2017-07-31",6822.86,6822.86,6822.86,6822.86,5],["2017-08-01",6822.86,6822.86,6822.86,6822.86,0],["2017-08-02",6246.28,6246.28,6246.28,6246.28,200],["2017-08-03",6246.28,6246.28,6246.28,6246.28,0],["2017-08-04",6246.28,6246.28,6246.28,6246.28,0],["2017-08-07",6246.28,6246.28,6246.28,6246.28,0],["2017-08-08",6246.28,6246.28,6246.28,6246.28,7],["2017-08-09",6246.28,6246.28,6246.28,6246.28,0],["2017-08-10",6246.28,6246.28,6246.28,6246.28,0],["2017-08-11",6246.28,6246.28,6246.28,6246.28,0],["2017-08-14",7111.15,7111.15,7111.15,7111.15,100],["2017-08-15",8168.21,8168.21,8168.21,8168.21,100],["2017-08-16",8168.21,8168.21,8168.21,8168.21,0],["2017-08-17",8168.21,8168.21,8168.21,8168.21,10],["2017-08-18",8168.21,8168.21,8168.21,8168.21,0],["2017-08-21",8168.21,8168.21,8168.21,8168.21,0],["2017-08-22",8168.21,8168.21,8168.21,8168.21,0],["2017-08-23",8168.21,8168.21,8168.21,8168.21,0],["2017-08-24",8168.21,8168.21,8168.21,8168.21,0],["2017-08-25",8168.21,8168.21,8168.21,8168.21,0],["2017-08-28",8168.21,8168.21,8168.21,8168.21,5],["2017-08-29",8168.21,8168.21,8168.21,8168.21,0],["2017-08-30",8168.21,8168.21,8168.21,8168.21,0],["2017-08-31",8168.21,8168.21,8168.21,8168.21,0],["2017-09-01",8168.21,8168.21,8168.21,8168.21,0],["2017-09-05",8168.21,8168.21,8168.21,8168.21,0],["2017-09-06",8168.21,8168.21,8168.21,8168.21,20],["2017-09-07",8168.21,8168.21,8168.21,8168.21,0],["2017-09-08",8168.21,8168.21,8168.21,8168.21,10],["2017-09-11",8168.21,8168.21,8168.21,8168.21,0],["2017-09-12",8360.4,8360.4,8360.4,8360.4,1000],["2017-09-13",8360.4,8360.4,8360.4,8360.4,0],["2017-09-14",8360.4,8360.4,8360.4,8360.4,0],["2017-09-15",8360.4,8360.4,8360.4,8360.4,10],["2017-09-18",8360.4,8360.4,8360.4,8360.4,0],["2017-09-19",8360.4,8360.4,8360.4,8360.4,0],["2017-09-20",8360.4,8360.4,8360.4,8360.4,0],["2017-09-21",8360.4,8360.4,8360.4,8360.4,0],["2017-09-22",8360.4,8360.4,8360.4,8360.4,0],["2017-09-25",8360.4,8360.4,8360.4,8360.4,0],["2017-09-26",8360.4,8360.4,8360.4,8360.4,0],["2017-09-27",8360.4,8360.4,8360.4,8360.4,0],["2017-09-28",8360.4,8360.4,8360.4,8360.4,0],["2017-09-29",8360.4,8360.4,8360.4,8360.4,0],["2017-10-02",8360.4,8360.4,8360.4,8360.4,0],["2017-10-03",8360.4,8360.4,8360.4,8360.4,0],["2017-10-04",8360.4,8360.4,8360.4,8360.4,0],["2017-10-05",8360.4,8360.4,8360.4,8360.4,0],["2017-10-06",8360.4,8360.4,8360.4,8360.4,0],["2017-10-09",8360.4,8360.4,8360.4,8360.4,0],["2017-10-10",8360.4,8360.4,8360.4,8360.4,0],["2017-10-11",8360.4,8360.4,8360.4,8360.4,0],["2017-10-12",8360.4,8360.4,8360.4,8360.4,0],["2017-10-13",8360.4,8360.4,8360.4,8360.4,0],["2017-10-16",8360.4,8360.4,8360.4,8360.4,0],["2017-10-17",8360.4,8360.4,8360.4,8360.4,0],["2017-10-18",8360.4,8360.4,8360.4,8360.4,0],["2017-10-19",8360.4,8360.4,8360.4,8360.4,0],["2017-10-20",8360.4,8360.4,8360.4,8360.4,0],["2017-10-23",8360.4,8360.4,8360.4,8360.4,0],["2017-10-24",8360.4,8360.4,8360.4,8360.4,0],["2017-10-25",8360.4,8360.4,8360.4,8360.4,0],["2017-10-26",8360.4,8360.4,8360.4,8360.4,0],["2017-10-27",8360.4,8360.4,8360.4,8360.4,0],["2017-10-30",8360.4,8360.4,8360.4,8360.4,0],["2017-10-31",8360.4,8360.4,8360.4,8360.4,0],["2017-11-01",8360.4,8360.4,8360.4,8360.4,0],["2017-11-02",8360.4,8360.4,8360.4,8360.4,0],["2017-11-03",8360.4,8360.4,8360.4,8360.4,0],["2017-11-06",8360.4,8360.4,8360.4,8360.4,0],["2017-11-07",8360.4,8360.4,8360.4,8360.4,0],["2017-11-08",6726.76,6726.76,6726.76,6726.76,2200],["2017-11-09",6726.76,6726.76,6726.76,6726.76,0],["2017-11-10",6918.95,7015.05,6918.95,7015.05,1900],["2017-11-13",7015.05,7015.05,7015.05,7015.05,0],["2017-11-14",7976.02,7976.02,7976.02,7976.02,297],["2017-11-15",7976.02,7976.02,7976.02,7976.02,0],["2017-11-16",7976.02,7976.02,7976.02,7976.02,0],["2017-11-17",9129.18,9129.18,6918.95,6918.95,500],["2017-11-20",8648.69,8648.69,8648.69,8648.69,0],["2017-11-21",8648.69,8648.69,8648.69,8648.69,0],["2017-11-22",8648.69,8648.69,8648.69,8648.69,0],["2017-11-23",9897.95,9897.95,7495.53,7495.53,600],["2017-11-24",9129.18,9513.56,8168.21,8168.21,2994],["2017-11-27",9225.27,9225.27,9225.27,9225.27,0],["2017-11-28",7976.02,10474.53,7976.02,7976.02,800],["2017-11-29",10570.62,10762.82,8168.21,8168.21,3300],["2017-11-30",8840.89,8840.89,8840.89,8840.89,100],["2017-12-01",9129.18,9129.18,7783.82,7783.82,600],["2017-12-04",8936.98,8936.98,8936.98,8936.98,0],["2017-12-05",8936.98,8936.98,8936.98,8936.98,0],["2017-12-06",7687.73,8168.21,7687.73,7687.73,800],["2017-12-07",7976.02,7976.02,7976.02,7976.02,0],["2017-12-08",7976.02,7976.02,7976.02,7976.02,0],["2017-12-11",7976.02,7976.02,7976.02,7976.02,0],["2017-12-12",7976.02,7976.02,7976.02,7976.02,2],["2017-12-13",7976.02,7976.02,7976.02,7976.02,0],["2017-12-14",6918.95,6918.95,6918.95,6918.95,100],["2017-12-15",6918.95,6918.95,6918.95,6918.95,85],["2017-12-18",6918.95,6918.95,6918.95,6918.95,0],["2017-12-19",6918.95,6918.95,6918.95,6918.95,0],["2017-12-20",6918.95,6918.95,6918.95,6918.95,0],["2017-12-21",6918.95,6918.95,6918.95,6918.95,0],["2017-12-22",6918.95,6918.95,6918.95,6918.95,0],["2017-12-25",6918.95,6918.95,6918.95,6918.95,0],["2017-12-26",6918.95,6918.95,6918.95,6918.95,0],["2017-12-27",6918.95,6918.95,6918.95,6918.95,0],["2017-12-28",6918.95,6918.95,6918.95,6918.95,0],["2017-12-29",6918.95,6918.95,6918.95,6918.95,0],["2018-01-02",6918.95,6918.95,6918.95,6918.95,0],["2018-01-03",6918.95,6918.95,6918.95,6918.95,0],["2018-01-04",6918.95,6918.95,6918.95,6918.95,0],["2018-01-05",6918.95,6918.95,6918.95,6918.95,0],["2018-01-08",6918.95,6918.95,6918.95,6918.95,0],["2018-01-09",6246.28,6246.28,6246.28,6246.28,400],["2018-01-10",5573.6,7111.15,5381.41,7111.15,600],["2018-01-11",5669.7,5669.7,5669.7,5669.7,5],["2018-01-12",5669.7,5669.7,5669.7,5669.7,0],["2018-01-15",6438.47,6438.47,6438.47,6438.47,300],["2018-01-16",7399.44,7399.44,7399.44,7399.44,100],["2018-01-17",8456.5,8456.5,8456.5,8456.5,113],["2018-01-18",8456.5,8456.5,8456.5,8456.5,0],["2018-01-19",8456.5,8456.5,8456.5,8456.5,10],["2018-01-22",8456.5,8456.5,8456.5,8456.5,0],["2018-01-23",8456.5,8456.5,8456.5,8456.5,0],["2018-01-24",8456.5,8456.5,8456.5,8456.5,10],["2018-01-25",8456.5,8456.5,8456.5,8456.5,25],["2018-01-26",8456.5,8456.5,8456.5,8456.5,0],["2018-01-29",8456.5,8456.5,8456.5,8456.5,0],["2018-01-30",9705.76,9705.76,9705.76,9705.76,1013],["2018-01-31",11051.11,11147.2,8264.31,8264.31,2400],["2018-02-01",11051.11,11051.11,11051.11,11051.11,0],["2018-02-02",11051.11,11051.11,11051.11,11051.11,0],["2018-02-05",11051.11,11051.11,11051.11,11051.11,0],["2018-02-06",11051.11,11051.11,11051.11,11051.11,0],["2018-02-07",9417.47,9417.47,9417.47,9417.47,2600],["2018-02-08",10762.82,10762.82,10762.82,10762.82,2700],["2018-02-09",9225.27,10762.82,9225.27,9225.27,11900],["2018-02-12",9225.27,9225.27,9225.27,9225.27,100],["2018-02-13",10570.62,10570.62,7879.92,7879.92,4300],["2018-02-21",10474.53,10474.53,10474.53,10474.53,0],["2018-02-22",10474.53,10474.53,10474.53,10474.53,0],["2018-02-23",10474.53,10474.53,8936.98,8936.98,400],["2018-02-26",11147.2,11147.2,8648.69,9609.66,33900],["2018-02-27",11051.11,11243.3,11051.11,11243.3,2300],["2018-02-28",9705.76,9705.76,9609.66,9609.66,540],["2018-03-01",8648.69,11147.2,8360.4,8360.4,4800],["2018-03-02",8648.69,8648.69,8648.69,8648.69,215],["2018-03-05",8648.69,8648.69,8648.69,8648.69,0],["2018-03-06",8648.69,8648.69,8648.69,8648.69,86],["2018-03-07",9897.95,9897.95,7399.44,7399.44,2000],["2018-03-08",11051.11,11051.11,8264.31,8264.31,2300],["2018-03-09",9321.37,9321.37,9321.37,9321.37,100],["2018-03-12",10570.62,10570.62,8072.11,8072.11,2300],["2018-03-13",10474.53,12012.07,8936.98,8936.98,3100],["2018-03-14",11531.59,11531.59,11531.59,11531.59,1000],["2018-03-15",9801.85,9801.85,9801.85,9801.85,100],["2018-03-16",9705.76,9705.76,9705.76,9705.76,400],["2018-03-19",11147.2,11147.2,8552.6,8552.6,2115],["2018-03-20",9417.47,9417.47,9417.47,9417.47,100],["2018-03-21",9417.47,9417.47,9417.47,9417.47,0],["2018-03-22",9417.47,9417.47,9417.47,9417.47,0],["2018-03-23",9417.47,9417.47,9417.47,9417.47,0],["2018-03-26",9417.47,9417.47,9417.47,9417.47,0],["2018-03-27",9417.47,9417.47,9417.47,9417.47,0],["2018-03-28",9417.47,9417.47,9417.47,9417.47,0],["2018-03-29",10090.14,10090.14,10090.14,10090.14,308],["2018-03-30",8648.69,8744.79,8648.69,8744.79,300],["2018-04-02",8744.79,8744.79,8744.79,8744.79,0],["2018-04-03",9994.05,9994.05,8840.89,8840.89,2900],["2018-04-04",9897.95,9897.95,9897.95,9897.95,0],["2018-04-05",9897.95,9897.95,9897.95,9897.95,0],["2018-04-06",9897.95,9897.95,9897.95,9897.95,0],["2018-04-09",9897.95,9897.95,9897.95,9897.95,0],["2018-04-10",8552.6,11339.4,8456.5,8456.5,300],["2018-04-11",9417.47,9417.47,9417.47,9417.47,0],["2018-04-12",9417.47,9417.47,9417.47,9417.47,0],["2018-04-13",9417.47,9417.47,9417.47,9417.47,0],["2018-04-16",9417.47,9417.47,9417.47,9417.47,0],["2018-04-17",9417.47,9417.47,9417.47,9417.47,0],["2018-04-18",8168.21,8168.21,8168.21,8168.21,600],["2018-04-19",8168.21,8168.21,8168.21,8168.21,0],["2018-04-20",8168.21,8168.21,8168.21,8168.21,0],["2018-04-23",9321.37,9321.37,9321.37,9321.37,100],["2018-04-24",9321.37,9321.37,9321.37,9321.37,0],["2018-04-26",9321.37,9321.37,9321.37,9321.37,0],["2018-04-27",9321.37,9321.37,9321.37,9321.37,0],["2018-05-02",9321.37,9321.37,9321.37,9321.37,0],["2018-05-03",9321.37,9321.37,9321.37,9321.37,0],["2018-05-04",9321.37,9321.37,9321.37,9321.37,0],["2018-05-07",9321.37,9321.37,9321.37,9321.37,0],["2018-05-08",9321.37,9321.37,9321.37,9321.37,0],["2018-05-09",9321.37,9321.37,9321.37,9321.37,0],["2018-05-10",9321.37,9321.37,9321.37,9321.37,0],["2018-05-11",9321.37,9321.37,9321.37,9321.37,0],["2018-05-14",9321.37,9321.37,9321.37,9321.37,0],["2018-05-15",9321.37,9321.37,9321.37,9321.37,0],["2018-05-16",9321.37,9321.37,9321.37,9321.37,0],["2018-05-17",9321.37,9321.37,9321.37,9321.37,0],["2018-05-18",9321.37,9321.37,9321.37,9321.37,0],["2018-05-21",10666.72,10666.72,10666.72,10666.72,500],["2018-05-22",10666.72,11531.59,9129.18,9129.18,800],["2018-05-23",10955.01,10955.01,10955.01,10955.01,200],["2018-05-24",10955.01,10955.01,10955.01,10955.01,200],["2018-05-25",9321.37,9321.37,9321.37,9321.37,100],["2018-05-28",9321.37,9321.37,9321.37,9321.37,0],["2018-05-29",9609.66,9609.66,9609.66,9609.66,2400],["2018-05-30",9609.66,9609.66,9609.66,9609.66,300],["2018-05-31",9609.66,9609.66,9609.66,9609.66,0],["2018-06-01",9609.66,9609.66,9609.66,9609.66,0],["2018-06-04",9609.66,9609.66,9609.66,9609.66,0],["2018-06-05",9609.66,9609.66,9609.66,9609.66,0],["2018-06-06",9609.66,9609.66,9609.66,9609.66,0],["2018-06-07",9609.66,9609.66,9609.66,9609.66,0],["2018-06-08",9609.66,9609.66,9609.66,9609.66,0],["2018-06-11",10955.01,10955.01,8168.21,8168.21,300],["2018-06-12",9994.05,9994.05,9994.05,9994.05,0],["2018-06-13",11339.4,11339.4,8552.6,8552.6,300],["2018-06-14",8840.89,11723.78,8840.89,11723.78,200],["2018-06-15",8840.89,8840.89,8840.89,8840.89,100],["2018-06-18",8840.89,8840.89,8840.89,8840.89,0],["2018-06-19",8840.89,8840.89,8840.89,8840.89,0],["2018-06-20",8840.89,8840.89,8840.89,8840.89,0],["2018-06-21",8840.89,8840.89,8840.89,8840.89,0],["2018-06-22",8840.89,8840.89,8840.89,8840.89,0],["2018-06-25",10090.14,10090.14,10090.14,10090.14,500],["2018-06-26",8648.69,8648.69,8648.69,8648.69,100],["2018-06-27",8648.69,8648.69,8648.69,8648.69,0],["2018-06-28",8648.69,8648.69,8648.69,8648.69,0],["2018-06-29",8648.69,8648.69,8648.69,8648.69,0],["2018-07-02",8648.69,8648.69,8648.69,8648.69,0],["2018-07-03",8648.69,8648.69,8648.69,8648.69,0],["2018-07-04",8648.69,8648.69,8648.69,8648.69,0],["2018-07-05",8648.69,8648.69,8648.69,8648.69,0],["2018-07-06",8648.69,8648.69,8648.69,8648.69,0],["2018-07-09",8648.69,8648.69,8648.69,8648.69,0],["2018-07-10",8648.69,8648.69,8648.69,8648.69,0],["2018-07-11",8648.69,8648.69,8648.69,8648.69,0],["2018-07-12",8648.69,8648.69,8648.69,8648.69,0],["2018-07-13",8648.69,8648.69,8648.69,8648.69,0],["2018-07-16",8648.69,8648.69,8648.69,8648.69,0],["2018-07-17",8648.69,8648.69,8648.69,8648.69,200],["2018-07-18",8648.69,8648.69,8648.69,8648.69,0],["2018-07-19",8648.69,8648.69,8648.69,8648.69,0],["2018-07-20",8648.69,8648.69,8648.69,8648.69,0],["2018-07-23",8648.69,8648.69,8648.69,8648.69,0],["2018-07-24",8648.69,8648.69,8648.69,8648.69,0],["2018-07-25",8648.69,8648.69,8648.69,8648.69,0],["2018-07-26",9897.95,9897.95,9897.95,9897.95,500],["2018-07-27",9897.95,9897.95,9897.95,9897.95,0],["2018-07-30",9897.95,9897.95,9897.95,9897.95,0],["2018-07-31",9897.95,9897.95,9897.95,9897.95,0],["2018-08-01",9897.95,9897.95,9897.95,9897.95,0],["2018-08-02",9897.95,9897.95,9897.95,9897.95,0],["2018-08-03",9897.95,9897.95,9897.95,9897.95,0],["2018-08-06",9897.95,9897.95,9897.95,9897.95,0],["2018-08-07",9897.95,9897.95,9897.95,9897.95,0],["2018-08-08",10570.62,10570.62,10570.62,10570.62,300],["2018-08-09",10570.62,10570.62,10570.62,10570.62,0],["2018-08-10",10570.62,10570.62,10570.62,10570.62,0],["2018-08-13",10570.62,10570.62,10570.62,10570.62,0],["2018-08-14",12012.07,12012.07,12012.07,12012.07,400],["2018-08-15",12492.56,12492.56,12492.56,12492.56,1000],["2018-08-16",12492.56,12492.56,12492.56,12492.56,0],["2018-08-17",12492.56,12492.56,12492.56,12492.56,0],["2018-08-20",14126.2,14126.2,14126.2,14126.2,300],["2018-08-21",14414.49,14414.49,14414.49,14414.49,190600],["2018-08-22",14414.49,14414.49,14414.49,14414.49,0],["2018-08-23",15375.45,15375.45,15375.45,15375.45,1000],["2018-08-24",15375.45,15375.45,15375.45,15375.45,170000],["2018-08-27",15375.45,15375.45,15375.45,15375.45,0],["2018-08-28",15375.45,15375.45,15375.45,15375.45,0],["2018-08-29",15375.45,15375.45,15375.45,15375.45,170000],["2018-08-30",15375.45,15375.45,15375.45,15375.45,0],["2018-08-31",15375.45,15375.45,15375.45,15375.45,0],["2018-09-04",15375.45,15375.45,15375.45,15375.45,170000],["2018-09-05",13069.14,13069.14,13069.14,13069.14,100],["2018-09-06",13069.14,13069.14,13069.14,13069.14,0],["2018-09-07",13069.14,13069.14,13069.14,13069.14,173502],["2018-09-10",13069.14,13069.14,13069.14,13069.14,0],["2018-09-11",13934.01,13934.01,13934.01,13934.01,100],["2018-09-12",13934.01,13934.01,13934.01,13934.01,0],["2018-09-13",13934.01,13934.01,13934.01,13934.01,0],["2018-09-14",13934.01,13934.01,13934.01,13934.01,0],["2018-09-17",13934.01,13934.01,13934.01,13934.01,0],["2018-09-18",13934.01,13934.01,13934.01,13934.01,0],["2018-09-19",11915.98,11915.98,11915.98,11915.98,100],["2018-09-20",11915.98,11915.98,11915.98,11915.98,0],["2018-09-21",13453.52,13453.52,13453.52,13453.52,100],["2018-09-24",13453.52,13453.52,13453.52,13453.52,0],["2018-09-25",13453.52,13453.52,13453.52,13453.52,0],["2018-09-26",13453.52,13453.52,13453.52,13453.52,0],["2018-09-27",13453.52,13453.52,13453.52,13453.52,0],["2018-09-28",13453.52,13453.52,13453.52,13453.52,13548867],["2018-10-01",13453.52,13453.52,13453.52,13453.52,0],["2018-10-02",13453.52,13453.52,13453.52,13453.52,0],["2018-10-03",13261.33,13261.33,11435.49,11435.49,1600],["2018-10-04",13165.23,13165.23,13165.23,13165.23,0],["2018-10-05",11243.3,11243.3,11243.3,11243.3,1000],["2018-10-08",11243.3,11243.3,11243.3,11243.3,0],["2018-10-09",11243.3,11243.3,11243.3,11243.3,0],["2018-10-10",11243.3,11243.3,11243.3,11243.3,0],["2018-10-11",11243.3,11243.3,11243.3,11243.3,0],["2018-10-12",11243.3,11243.3,11243.3,11243.3,0],["2018-10-15",11243.3,11243.3,11243.3,11243.3,0],["2018-10-16",11243.3,11243.3,11243.3,11243.3,300],["2018-10-17",11243.3,11243.3,11243.3,11243.3,0],["2018-10-18",11243.3,11243.3,11243.3,11243.3,0],["2018-10-19",11243.3,11243.3,11243.3,11243.3,0],["2018-10-22",11243.3,11243.3,11243.3,11243.3,0],["2018-10-23",11243.3,11243.3,11243.3,11243.3,0],["2018-10-24",11243.3,11243.3,11243.3,11243.3,0],["2018-10-25",11243.3,11243.3,11243.3,11243.3,0],["2018-10-26",11243.3,11243.3,11243.3,11243.3,0],["2018-10-29",11243.3,11243.3,11243.3,11243.3,0],["2018-10-30",11243.3,11243.3,11243.3,11243.3,0],["2018-10-31",11243.3,11243.3,11243.3,11243.3,0],["2018-11-01",11243.3,11243.3,11243.3,11243.3,0],["2018-11-02",11243.3,11243.3,11243.3,11243.3,0],["2018-11-05",12780.85,12780.85,12780.85,12780.85,100],["2018-11-06",12780.85,12780.85,12780.85,12780.85,0],["2018-11-07",12780.85,12780.85,12780.85,12780.85,0],["2018-11-08",14318.39,14318.39,14318.39,14318.39,100],["2018-11-09",14318.39,14318.39,14318.39,14318.39,0],["2018-11-12",14318.39,14318.39,14318.39,14318.39,0],["2018-11-13",16432.52,16432.52,16432.52,16432.52,100],["2018-11-14",16432.52,16432.52,16432.52,16432.52,0],["2018-11-15",16432.52,16432.52,16432.52,16432.52,0],["2018-11-16",16432.52,16432.52,16432.52,16432.52,0],["2018-11-19",16432.52,16432.52,16432.52,16432.52,0],["2018-11-20",16432.52,16432.52,16432.52,16432.52,0],["2018-11-21",16432.52,16432.52,16432.52,16432.52,0],["2018-11-22",16432.52,16432.52,16432.52,16432.52,0],["2018-11-23",16432.52,16432.52,16432.52,16432.52,0],["2018-11-26",18162.25,18162.25,18162.25,18162.25,100],["2018-11-27",18162.25,18162.25,18162.25,18162.25,0],["2018-11-28",18162.25,18162.25,18162.25,18162.25,0],["2018-11-29",18162.25,18162.25,18162.25,18162.25,0],["2018-11-30",20084.19,20084.19,20084.19,20084.19,100],["2018-12-03",20084.19,20084.19,20084.19,20084.19,0],["2018-12-04",20084.19,20084.19,20084.19,20084.19,0],["2018-12-05",20084.19,20084.19,20084.19,20084.19,0],["2018-12-06",20084.19,20084.19,20084.19,20084.19,0],["2018-12-07",20084.19,20084.19,20084.19,20084.19,0],["2018-12-10",20084.19,20084.19,20084.19,20084.19,0],["2018-12-11",20084.19,20084.19,20084.19,20084.19,0],["2018-12-12",20084.19,20084.19,20084.19,20084.19,0],["2018-12-13",20084.19,20084.19,20084.19,20084.19,0],["2018-12-14",20084.19,20084.19,20084.19,20084.19,0],["2018-12-17",20084.19,20084.19,20084.19,20084.19,0],["2018-12-18",20084.19,20084.19,20084.19,20084.19,0],["2018-12-19",20084.19,20084.19,20084.19,20084.19,0],["2018-12-20",20084.19,20084.19,20084.19,20084.19,0],["2018-12-21",20084.19,20084.19,20084.19,20084.19,0],["2018-12-24",20084.19,20084.19,20084.19,20084.19,0],["2018-12-25",20084.19,20084.19,20084.19,20084.19,0],["2018-12-26",20084.19,20084.19,20084.19,20084.19,0],["2018-12-27",20084.19,20084.19,20084.19,20084.19,0],["2018-12-28",20084.19,20084.19,20084.19,20084.19,0],["2019-01-02",20084.19,20084.19,20084.19,20084.19,0],["2019-01-03",20084.19,20084.19,20084.19,20084.19,0],["2019-01-04",20084.19,20084.19,20084.19,20084.19,0],["2019-01-07",20084.19,20084.19,20084.19,20084.19,0],["2019-01-08",20084.19,20084.19,20084.19,20084.19,0],["2019-01-09",20084.19,20084.19,20084.19,20084.19,0],["2019-01-10",20084.19,20084.19,20084.19,20084.19,0],["2019-01-11",20084.19,20084.19,20084.19,20084.19,0],["2019-01-14",28060.2,28060.2,28060.2,28060.2,100],["2019-01-15",28060.2,28060.2,28060.2,28060.2,0],["2019-01-16",28060.2,28060.2,28060.2,28060.2,0],["2019-01-17",28060.2,28060.2,28060.2,28060.2,0],["2019-01-18",32096.26,32096.26,32096.26,32096.26,100],["2019-01-21",33633.81,33633.81,33633.81,33633.81,500],["2019-01-22",33633.81,33633.81,33633.81,33633.81,0],["2019-01-23",28636.78,28636.78,28636.78,28636.78,100],["2019-01-24",28636.78,28636.78,28636.78,28636.78,0],["2019-01-25",28636.78,28636.78,28636.78,28636.78,0],["2019-01-28",28636.78,28636.78,28636.78,28636.78,0],["2019-01-29",28636.78,28636.78,28636.78,28636.78,0],["2019-01-30",28636.78,28636.78,28636.78,28636.78,0],["2019-01-31",28636.78,28636.78,28636.78,28636.78,0],["2019-02-01",28636.78,28636.78,28636.78,28636.78,0],["2019-02-11",28636.78,28636.78,28636.78,28636.78,0],["2019-02-12",28636.78,28636.78,28636.78,28636.78,0],["2019-02-13",28636.78,28636.78,28636.78,28636.78,0],["2019-02-14",28636.78,28636.78,28636.78,28636.78,0],["2019-02-15",28636.78,28636.78,28636.78,28636.78,0],["2019-02-18",28636.78,28636.78,28636.78,28636.78,0],["2019-02-19",28636.78,28636.78,28636.78,28636.78,0],["2019-02-20",28636.78,28636.78,28636.78,28636.78,0],["2019-02-21",28636.78,28636.78,28636.78,28636.78,0],["2019-02-22",28636.78,28636.78,28636.78,28636.78,0],["2019-02-25",28636.78,28636.78,28636.78,28636.78,0],["2019-02-26",28636.78,28636.78,28636.78,28636.78,0],["2019-02-27",28636.78,28636.78,28636.78,28636.78,0],["2019-02-28",28636.78,28636.78,28636.78,28636.78,0],["2019-03-01",28636.78,28636.78,28636.78,28636.78,0],["2019-03-04",28636.78,28636.78,28636.78,28636.78,0],["2019-03-05",28636.78,28636.78,28636.78,28636.78,0],["2019-03-06",28636.78,28636.78,28636.78,28636.78,0],["2019-03-07",28636.78,28636.78,28636.78,28636.78,0],["2019-03-08",28636.78,28636.78,28636.78,28636.78,0],["2019-03-11",28636.78,28636.78,28636.78,28636.78,0],["2019-03-12",28636.78,28636.78,28636.78,28636.78,0],["2019-03-13",28636.78,28636.78,28636.78,28636.78,0],["2019-03-14",28636.78,28636.78,28636.78,28636.78,0],["2019-03-15",17201.29,17201.29,17201.29,17201.29,100],["2019-03-18",17201.29,17201.29,17201.29,17201.29,0],["2019-03-19",17201.29,17201.29,17201.29,17201.29,0],["2019-03-20",17201.29,17201.29,17201.29,17201.29,0],["2019-03-21",17201.29,17201.29,17201.29,17201.29,0],["2019-03-22",17201.29,17201.29,17201.29,17201.29,0],["2019-03-25",19699.8,19699.8,19699.8,19699.8,200],["2019-03-26",19699.8,19699.8,19699.8,19699.8,0],["2019-03-27",19699.8,19699.8,19699.8,19699.8,0],["2019-03-28",19699.8,19699.8,19699.8,19699.8,0],["2019-03-29",19699.8,19699.8,19699.8,19699.8,0],["2019-04-01",19699.8,19699.8,19699.8,19699.8,0],["2019-04-02",19699.8,19699.8,19699.8,19699.8,0],["2019-04-03",19699.8,19699.8,19699.8,19699.8,0],["2019-04-04",19699.8,19699.8,19699.8,19699.8,0],["2019-04-05",19699.8,19699.8,19699.8,19699.8,0],["2019-04-08",19699.8,19699.8,19699.8,19699.8,0],["2019-04-09",19699.8,19699.8,19699.8,19699.8,0],["2019-04-10",19699.8,19699.8,19699.8,19699.8,0],["2019-04-11",19699.8,19699.8,19699.8,19699.8,0],["2019-04-12",19699.8,19699.8,19699.8,19699.8,0],["2019-04-16",19699.8,19699.8,19699.8,19699.8,0],["2019-04-17",19699.8,19699.8,19699.8,19699.8,0],["2019-04-18",19699.8,19699.8,19699.8,19699.8,0],["2019-04-19",19699.8,19699.8,19699.8,19699.8,0],["2019-04-22",19699.8,19699.8,19699.8,19699.8,0],["2019-04-23",19699.8,19699.8,19699.8,19699.8,0],["2019-04-24",19699.8,19699.8,19699.8,19699.8,0],["2019-04-25",19699.8,19699.8,19699.8,19699.8,0],["2019-04-26",19699.8,19699.8,19699.8,19699.8,0],["2019-05-02",20180.28,20180.28,19699.8,19699.8,450600],["2019-05-03",20180.28,20180.28,20180.28,20180.28,0],["2019-05-06",23063.18,23063.18,23063.18,23063.18,326700],["2019-05-07",23063.18,23063.18,23063.18,23063.18,0],["2019-05-08",23063.18,23063.18,23063.18,23063.18,0],["2019-05-09",23063.18,23063.18,23063.18,23063.18,0],["2019-05-10",26522.66,26522.66,26522.66,26522.66,100],["2019-05-13",26522.66,26522.66,26522.66,26522.66,0],["2019-05-14",26522.66,26522.66,26522.66,26522.66,0],["2019-05-15",22582.7,30462.62,22582.7,30462.62,2800],["2019-05-16",24696.82,24696.82,24696.82,24696.82,200],["2019-05-17",21045.15,24600.73,21045.15,24600.73,1000],["2019-05-20",24024.15,24024.15,24024.15,24024.15,100],["2019-05-21",24024.15,24024.15,24024.15,24024.15,0],["2019-05-22",27483.62,27483.62,20468.57,23543.66,1700],["2019-05-23",27387.53,27387.53,27387.53,27387.53,5000],["2019-05-24",27387.53,27387.53,27387.53,27387.53,0],["2019-05-27",27387.53,27387.53,27387.53,27387.53,0],["2019-05-28",30750.91,30750.91,23447.57,23447.57,1500],["2019-05-29",28348.49,28348.49,28348.49,28348.49,0],["2019-05-30",28348.49,28348.49,28348.49,28348.49,0],["2019-05-31",28348.49,28348.49,28348.49,28348.49,0],["2019-06-03",28348.49,28348.49,28348.49,28348.49,0],["2019-06-04",28348.49,28348.49,28348.49,28348.49,0],["2019-06-05",28348.49,28348.49,28348.49,28348.49,0],["2019-06-06",28348.49,28348.49,28348.49,28348.49,0],["2019-06-07",28348.49,28348.49,28348.49,28348.49,0],["2019-06-10",28348.49,28348.49,28348.49,28348.49,0],["2019-06-11",28348.49,28348.49,28348.49,28348.49,0],["2019-06-12",28348.49,28348.49,28348.49,28348.49,0],["2019-06-13",28348.49,28348.49,28348.49,28348.49,0],["2019-06-14",28348.49,28348.49,28348.49,28348.49,0],["2019-06-17",28348.49,28348.49,28348.49,28348.49,0],["2019-06-18",28348.49,28348.49,28348.49,28348.49,0],["2019-06-19",28348.49,28348.49,28348.49,28348.49,0],["2019-06-20",28348.49,28348.49,28348.49,28348.49,0],["2019-06-21",28348.49,28348.49,28348.49,28348.49,0],["2019-06-24",28348.49,28348.49,28348.49,28348.49,0],["2019-06-25",28348.49,28348.49,28348.49,28348.49,0],["2019-06-26",28348.49,28348.49,28348.49,28348.49,0],["2019-06-27",28348.49,28348.49,28348.49,28348.49,0],["2019-06-28",28348.49,28348.49,28348.49,28348.49,0],["2019-07-01",28348.49,28348.49,28348.49,28348.49,0],["2019-07-02",28348.49,28348.49,28348.49,28348.49,0],["2019-07-03",28348.49,28348.49,28348.49,28348.49,0],["2019-07-04",28348.49,28348.49,28348.49,28348.49,0],["2019-07-05",17009.1,17009.1,17009.1,17009.1,200],["2019-07-08",14510.58,14510.58,14510.58,14510.58,1100],["2019-07-09",14510.58,14510.58,14510.58,14510.58,0],["2019-07-10",14510.58,14510.58,14510.58,14510.58,0],["2019-07-11",14510.58,14510.58,14510.58,14510.58,0],["2019-07-12",16528.61,16528.61,16528.61,16528.61,100],["2019-07-15",16528.61,16528.61,16528.61,16528.61,0],["2019-07-16",16528.61,16528.61,16528.61,16528.61,0],["2019-07-17",16528.61,16528.61,16528.61,16528.61,0],["2019-07-18",16528.61,16528.61,16528.61,16528.61,0],["2019-07-19",16528.61,16528.61,16528.61,16528.61,0],["2019-07-22",14126.2,14126.2,14126.2,14126.2,200],["2019-07-23",14126.2,14126.2,14126.2,14126.2,0],["2019-07-24",14126.2,14126.2,14126.2,14126.2,0],["2019-07-25",14126.2,14126.2,14126.2,14126.2,0],["2019-07-26",14126.2,14126.2,14126.2,14126.2,0],["2019-07-29",14126.2,14126.2,14126.2,14126.2,0],["2019-07-30",14126.2,14126.2,14126.2,14126.2,0],["2019-07-31",14126.2,14126.2,14126.2,14126.2,0],["2019-08-01",14126.2,14126.2,14126.2,14126.2,0],["2019-08-02",14126.2,14126.2,14126.2,14126.2,0],["2019-08-05",14126.2,14126.2,14126.2,14126.2,0],["2019-08-06",14126.2,14126.2,14126.2,14126.2,0],["2019-08-07",14126.2,14126.2,14126.2,14126.2,0],["2019-08-08",12012.07,14126.2,12012.07,14126.2,700],["2019-08-09",10666.72,12012.07,10666.72,11147.2,600],["2019-08-12",9897.95,12876.94,9705.76,12876.94,69900],["2019-08-13",12012.07,12012.07,12012.07,12012.07,0],["2019-08-14",10282.33,10282.33,10282.33,10282.33,500],["2019-08-15",11819.88,11819.88,9033.08,9033.08,800],["2019-08-16",10090.14,10090.14,9897.95,9897.95,1000],["2019-08-19",9994.05,9994.05,9994.05,9994.05,0],["2019-08-20",9994.05,9994.05,9994.05,9994.05,0],["2019-08-21",11435.49,11435.49,11435.49,11435.49,400],["2019-08-22",9897.95,9994.05,9897.95,9897.95,5100],["2019-08-23",11243.3,11243.3,10570.62,10570.62,500],["2019-08-26",12204.27,12204.27,12204.27,12204.27,100],["2019-08-27",12204.27,12204.27,12204.27,12204.27,0],["2019-08-28",11819.88,13453.52,10378.43,10378.43,5600],["2019-08-29",13261.33,13261.33,13261.33,13261.33,0],["2019-08-30",11339.4,14894.97,11339.4,14318.39,2300],["2019-09-03",13357.43,13357.43,13357.43,13357.43,0],["2019-09-04",13357.43,13357.43,13357.43,13357.43,0],["2019-09-05",11435.49,11435.49,11435.49,11435.49,200],["2019-09-06",11435.49,11435.49,11435.49,11435.49,0],["2019-09-09",10186.24,10186.24,9897.95,9897.95,700],["2019-09-10",10090.14,10090.14,10090.14,10090.14,100],["2019-09-11",10090.14,10090.14,10090.14,10090.14,100],["2019-09-12",8840.89,8840.89,8840.89,8840.89,100],["2019-09-13",8840.89,8840.89,8840.89,8840.89,0],["2019-09-16",10090.14,10090.14,10090.14,10090.14,100],["2019-09-17",10090.14,10090.14,10090.14,10090.14,0],["2019-09-18",10090.14,10090.14,10090.14,10090.14,0],["2019-09-19",10090.14,10090.14,10090.14,10090.14,0],["2019-09-20",10090.14,10090.14,10090.14,10090.14,0],["2019-09-23",10090.14,10090.14,10090.14,10090.14,0],["2019-09-24",10090.14,10090.14,10090.14,10090.14,0],["2019-09-25",10090.14,10090.14,10090.14,10090.14,0],["2019-09-26",10090.14,10090.14,10090.14,10090.14,0],["2019-09-27",11243.3,11531.59,8936.98,8936.98,1100],["2019-09-30",9801.85,9801.85,9705.76,9705.76,1200],["2019-10-01",9801.85,9897.95,9801.85,9897.95,2400],["2019-10-02",11051.11,11243.3,8936.98,8936.98,4000],["2019-10-03",11051.11,11051.11,9609.66,9609.66,500],["2019-10-04",9801.85,12300.36,9801.85,9801.85,3300],["2019-10-07",10666.72,10666.72,10666.72,10666.72,100],["2019-10-08",10666.72,10666.72,10666.72,10666.72,0],["2019-10-09",10666.72,10666.72,10666.72,10666.72,0],["2019-10-10",11435.49,11435.49,11435.49,11435.49,200],["2019-10-11",11435.49,11435.49,11435.49,11435.49,0],["2019-10-14",11435.49,11435.49,11435.49,11435.49,0],["2019-10-15",11531.59,11531.59,11531.59,11531.59,500],["2019-10-16",11531.59,11531.59,11531.59,11531.59,0],["2019-10-17",11531.59,11531.59,11531.59,11531.59,0],["2019-10-18",11531.59,11531.59,11531.59,11531.59,0],["2019-10-21",11531.59,11531.59,11531.59,11531.59,0],["2019-10-22",11531.59,11531.59,11531.59,11531.59,0],["2019-10-23",11531.59,11531.59,11531.59,11531.59,0],["2019-10-24",11531.59,11531.59,11531.59,11531.59,0],["2019-10-25",11531.59,11531.59,11531.59,11531.59,0],["2019-10-28",11531.59,11531.59,11531.59,11531.59,0],["2019-10-29",11531.59,11531.59,11531.59,11531.59,0],["2019-10-30",10090.14,10090.14,9897.95,9897.95,1000],["2019-10-31",9609.66,10570.62,9609.66,10570.62,500],["2019-11-01",9897.95,9897.95,9897.95,9897.95,0],["2019-11-04",9705.76,11339.4,9705.76,11339.4,1100],["2019-11-05",11051.11,11051.11,11051.11,11051.11,300],["2019-11-06",10090.14,10090.14,10090.14,10090.14,100],["2019-11-07",10090.14,10090.14,10090.14,10090.14,0],["2019-11-08",9994.05,9994.05,9994.05,9994.05,100],["2019-11-11",10090.14,10186.24,10090.14,10186.24,300],["2019-11-12",10186.24,10186.24,10186.24,10186.24,0],["2019-11-13",10186.24,10186.24,10186.24,10186.24,0],["2019-11-14",10186.24,10186.24,10186.24,10186.24,0],["2019-11-15",10186.24,10186.24,10186.24,10186.24,0],["2019-11-18",10186.24,10186.24,10186.24,10186.24,0],["2019-11-19",10186.24,10186.24,10186.24,10186.24,0],["2019-11-20",10186.24,10186.24,10186.24,10186.24,0],["2019-11-21",10186.24,10186.24,10186.24,10186.24,0],["2019-11-22",10186.24,10186.24,10186.24,10186.24,0],["2019-11-25",10186.24,10186.24,10186.24,10186.24,0],["2019-11-26",10186.24,10186.24,10186.24,10186.24,0],["2019-11-27",10186.24,10186.24,10186.24,10186.24,0],["2019-11-28",10186.24,10186.24,10186.24,10186.24,0],["2019-11-29",9321.37,9321.37,9321.37,9321.37,100],["2019-12-02",9321.37,9321.37,9321.37,9321.37,0],["2019-12-03",9321.37,9321.37,9321.37,9321.37,0],["2019-12-04",9321.37,9321.37,9321.37,9321.37,0],["2019-12-05",9321.37,9321.37,9321.37,9321.37,0],["2019-12-06",10090.14,10090.14,10090.14,10090.14,200],["2019-12-09",11435.49,11435.49,11435.49,11435.49,100],["2019-12-10",11435.49,11435.49,11435.49,11435.49,0],["2019-12-11",12973.04,12973.04,12973.04,12973.04,100],["2019-12-12",12973.04,12973.04,12973.04,12973.04,0],["2019-12-13",11051.11,11051.11,11051.11,11051.11,200],["2019-12-16",11051.11,11051.11,11051.11,11051.11,0],["2019-12-17",11051.11,11051.11,11051.11,11051.11,0],["2019-12-18",11051.11,11435.49,11051.11,11435.49,900],["2019-12-19",11243.3,11243.3,11243.3,11243.3,0],["2019-12-20",11243.3,11243.3,11243.3,11243.3,0],["2019-12-23",11243.3,11243.3,11243.3,11243.3,0],["2019-12-24",11243.3,11243.3,11243.3,11243.3,0],["2019-12-25",11243.3,11243.3,11243.3,11243.3,0],["2019-12-26",11243.3,11243.3,11243.3,11243.3,0],["2019-12-27",11243.3,11243.3,11243.3,11243.3,0],["2019-12-30",11243.3,11243.3,11243.3,11243.3,0],["2019-12-31",11243.3,11243.3,11243.3,11243.3,0],["2020-01-02",11243.3,11243.3,11243.3,11243.3,0],["2020-01-03",11243.3,11243.3,11243.3,11243.3,0],["2020-01-06",11243.3,11243.3,11243.3,11243.3,0],["2020-01-07",11243.3,11243.3,11243.3,11243.3,0],["2020-01-08",11243.3,11243.3,11243.3,11243.3,0],["2020-01-09",11243.3,11243.3,11243.3,11243.3,0],["2020-01-10",11243.3,11243.3,11243.3,11243.3,7000],["2020-01-13",12876.94,12876.94,12876.94,12876.94,10200],["2020-01-14",10955.01,10955.01,10955.01,10955.01,100],["2020-01-15",12588.65,12588.65,9705.76,9705.76,7900],["2020-01-16",11531.59,11531.59,11531.59,11531.59,200],["2020-01-17",10282.33,10570.62,10282.33,10570.62,300],["2020-01-20",10474.53,10474.53,10474.53,10474.53,0],["2020-01-21",10474.53,10474.53,10474.53,10474.53,0],["2020-01-22",10474.53,10474.53,10474.53,10474.53,0],["2020-01-30",10474.53,10474.53,10474.53,10474.53,0],["2020-01-31",10474.53,10474.53,10474.53,10474.53,0],["2020-02-03",10474.53,10474.53,10474.53,10474.53,0],["2020-02-04",10474.53,10474.53,10474.53,10474.53,0],["2020-02-05",10474.53,10474.53,10474.53,10474.53,0],["2020-02-06",10762.82,10762.82,10762.82,10762.82,100],["2020-02-07",10762.82,10762.82,10762.82,10762.82,0],["2020-02-10",10762.82,10762.82,10762.82,10762.82,0],["2020-02-11",10762.82,10762.82,10762.82,10762.82,0],["2020-02-12",10762.82,10762.82,10762.82,10762.82,0],["2020-02-13",10762.82,10762.82,10762.82,10762.82,0],["2020-02-14",10762.82,10762.82,10762.82,10762.82,0],["2020-02-17",10762.82,10762.82,10762.82,10762.82,0],["2020-02-18",10762.82,10762.82,10762.82,10762.82,0],["2020-02-19",10762.82,10762.82,10762.82,10762.82,100],["2020-02-20",10762.82,10762.82,10762.82,10762.82,0],["2020-02-21",10762.82,10762.82,10762.82,10762.82,0],["2020-02-24",10762.82,10762.82,10762.82,10762.82,0],["2020-02-25",10762.82,10762.82,10762.82,10762.82,0],["2020-02-26",9513.56,9513.56,9513.56,9513.56,100],["2020-02-27",9513.56,9513.56,9513.56,9513.56,0],["2020-02-28",9513.56,9513.56,9513.56,9513.56,0],["2020-03-02",9513.56,9513.56,9513.56,9513.56,0],["2020-03-03",9513.56,9513.56,9513.56,9513.56,0],["2020-03-04",9513.56,9513.56,9513.56,9513.56,0],["2020-03-05",9513.56,9513.56,9513.56,9513.56,0],["2020-03-06",9705.76,10858.91,9609.66,10858.91,800],["2020-03-09",11435.49,11435.49,11435.49,11435.49,100],["2020-03-10",11435.49,11435.49,11435.49,11435.49,0],["2020-03-11",11339.4,11339.4,11051.11,11051.11,3000],["2020-03-12",11339.4,11339.4,11339.4,11339.4,0],["2020-03-13",12876.94,12876.94,12876.94,12876.94,100],["2020-03-16",12876.94,12876.94,12876.94,12876.94,0],["2020-03-17",12876.94,12876.94,12876.94,12876.94,0],["2020-03-18",10955.01,10955.01,10955.01,10955.01,100],["2020-03-19",10955.01,10955.01,10955.01,10955.01,0],["2020-03-20",10955.01,10955.01,10955.01,10955.01,0],["2020-03-23",10955.01,10955.01,10955.01,10955.01,0],["2020-03-24",10955.01,10955.01,10955.01,10955.01,0],["2020-03-25",9705.76,9705.76,9705.76,9705.76,1600],["2020-03-26",9705.76,9705.76,9705.76,9705.76,0],["2020-03-27",9705.76,9705.76,9705.76,9705.76,0],["2020-03-30",10570.62,10570.62,10570.62,10570.62,300],["2020-03-31",10570.62,10570.62,10570.62,10570.62,0],["2020-04-01",10570.62,10570.62,10570.62,10570.62,0],["2020-04-03",10570.62,10570.62,10570.62,10570.62,1000],["2020-04-06",12012.07,12012.07,9225.27,9225.27,2600],["2020-04-07",10186.24,10186.24,10186.24,10186.24,100],["2020-04-08",10186.24,10186.24,10186.24,10186.24,0],["2020-04-09",10186.24,10186.24,10186.24,10186.24,0],["2020-04-10",10186.24,10186.24,10186.24,10186.24,0],["2020-04-13",10186.24,10186.24,10186.24,10186.24,0],["2020-04-14",10186.24,10186.24,10186.24,10186.24,0],["2020-04-15",10186.24,10186.24,10186.24,10186.24,0],["2020-04-16",9513.56,9513.56,9513.56,9513.56,100],["2020-04-17",10858.91,10858.91,9609.66,9609.66,200],["2020-04-20",10282.33,10282.33,10282.33,10282.33,0],["2020-04-21",10282.33,10282.33,10282.33,10282.33,0],["2020-04-22",10282.33,10282.33,10282.33,10282.33,0],["2020-04-23",10282.33,10282.33,10282.33,10282.33,0],["2020-04-24",10282.33,10282.33,10282.33,10282.33,0],["2020-04-27",10282.33,10282.33,10282.33,10282.33,0],["2020-04-28",10282.33,10282.33,10282.33,10282.33,0],["2020-04-29",10282.33,10282.33,10282.33,10282.33,0],["2020-05-04",10282.33,10282.33,10282.33,10282.33,0],["2020-05-05",11723.78,11723.78,9609.66,9609.66,1100],["2020-05-06",11531.59,11531.59,11531.59,11531.59,0],["2020-05-07",11531.59,11531.59,11531.59,11531.59,0],["2020-05-08",11531.59,11531.59,11531.59,11531.59,0],["2020-05-11",11531.59,11531.59,11531.59,11531.59,0],["2020-05-12",11531.59,11531.59,11531.59,11531.59,0],["2020-05-13",11531.59,11531.59,11531.59,11531.59,0],["2020-05-14",11531.59,11531.59,11531.59,11531.59,0],["2020-05-15",11531.59,11531.59,11531.59,11531.59,0],["2020-05-18",11531.59,11531.59,11531.59,11531.59,0],["2020-05-19",11531.59,11531.59,11531.59,11531.59,0],["2020-05-20",11531.59,11531.59,11531.59,11531.59,100],["2020-05-21",11531.59,11531.59,11531.59,11531.59,0],["2020-05-22",11531.59,11531.59,11531.59,11531.59,0],["2020-05-25",11531.59,11531.59,11531.59,11531.59,0],["2020-05-26",11531.59,11531.59,11531.59,11531.59,0],["2020-05-27",11531.59,11531.59,11531.59,11531.59,0],["2020-05-28",11531.59,11531.59,11531.59,11531.59,0],["2020-05-29",11531.59,11531.59,11531.59,11531.59,0],["2020-06-01",11531.59,11531.59,11531.59,11531.59,0],["2020-06-02",11531.59,11531.59,11531.59,11531.59,0],["2020-06-03",11531.59,11531.59,11531.59,11531.59,0],["2020-06-04",11531.59,11531.59,11531.59,11531.59,0],["2020-06-05",11531.59,11531.59,11531.59,11531.59,0],["2020-06-08",11531.59,11531.59,11531.59,11531.59,0],["2020-06-09",11531.59,11531.59,11531.59,11531.59,0],["2020-06-10",11531.59,11531.59,11531.59,11531.59,0],["2020-06-11",11531.59,11531.59,11531.59,11531.59,0],["2020-06-12",11531.59,11531.59,11531.59,11531.59,0],["2020-06-15",11531.59,11531.59,11531.59,11531.59,0],["2020-06-16",11531.59,11531.59,11531.59,11531.59,0],["2020-06-17",11531.59,11531.59,11531.59,11531.59,0],["2020-06-18",11531.59,11531.59,11531.59,11531.59,0],["2020-06-19",11531.59,11531.59,11531.59,11531.59,0],["2020-06-22",11531.59,11531.59,11531.59,11531.59,0],["2020-06-23",11531.59,11531.59,11531.59,11531.59,0],["2020-06-24",11531.59,11531.59,11531.59,11531.59,0],["2020-06-25",11531.59,11531.59,9897.95,9897.95,300],["2020-06-26",11531.59,11531.59,11531.59,11531.59,1400],["2020-06-29",11531.59,11531.59,11531.59,11531.59,0],["2020-06-30",10955.01,11051.11,10955.01,11051.11,1200],["2020-07-01",9801.85,9801.85,9705.76,9705.76,700],["2020-07-02",9801.85,9801.85,9801.85,9801.85,0],["2020-07-03",9801.85,9801.85,9801.85,9801.85,0],["2020-07-06",10762.82,10762.82,9897.95,9897.95,300],["2020-07-07",10474.53,10474.53,10474.53,10474.53,100],["2020-07-08",10474.53,10474.53,10474.53,10474.53,0],["2020-07-09",10474.53,10474.53,10474.53,10474.53,0],["2020-07-10",10474.53,10474.53,10474.53,10474.53,0],["2020-07-13",10474.53,10474.53,10474.53,10474.53,0],["2020-07-14",12012.07,12012.07,9994.05,9994.05,600],["2020-07-15",11723.78,11723.78,11723.78,11723.78,0],["2020-07-16",11723.78,11723.78,11723.78,11723.78,0],["2020-07-17",11723.78,12492.56,10282.33,10282.33,3400],["2020-07-20",11723.78,11723.78,11723.78,11723.78,0],["2020-07-21",11723.78,11723.78,11723.78,11723.78,0],["2020-07-22",11723.78,11723.78,11723.78,11723.78,0],["2020-07-23",11723.78,11723.78,11723.78,11723.78,0],["2020-07-24",11723.78,11723.78,11723.78,11723.78,0],["2020-07-27",10090.14,10090.14,10090.14,10090.14,200],["2020-07-28",10090.14,10090.14,10090.14,10090.14,0],["2020-07-29",10090.14,10090.14,10090.14,10090.14,0],["2020-07-30",10090.14,10090.14,10090.14,10090.14,0],["2020-07-31",11531.59,11531.59,11531.59,11531.59,200],["2020-08-03",11531.59,11531.59,11531.59,11531.59,0],["2020-08-04",11531.59,11531.59,11531.59,11531.59,0],["2020-08-05",11531.59,11531.59,11531.59,11531.59,0],["2020-08-06",11531.59,11531.59,11531.59,11531.59,0],["2020-08-07",11531.59,11531.59,11531.59,11531.59,0],["2020-08-10",11531.59,11531.59,11531.59,11531.59,0],["2020-08-11",11531.59,11531.59,11531.59,11531.59,0],["2020-08-12",11531.59,11531.59,11531.59,11531.59,0],["2020-08-13",11531.59,11531.59,11531.59,11531.59,0],["2020-08-14",11531.59,11531.59,11531.59,11531.59,0],["2020-08-17",11531.59,11531.59,11531.59,11531.59,0],["2020-08-18",11531.59,11531.59,11531.59,11531.59,0],["2020-08-19",11531.59,11531.59,11531.59,11531.59,0],["2020-08-20",11531.59,11531.59,11531.59,11531.59,0],["2020-08-21",11531.59,11531.59,11531.59,11531.59,0],["2020-08-24",11531.59,11531.59,11531.59,11531.59,0],["2020-08-25",11531.59,11531.59,11531.59,11531.59,0],["2020-08-26",11531.59,11531.59,11531.59,11531.59,0],["2020-08-27",12492.56,12492.56,12492.56,12492.56,100],["2020-08-28",12492.56,12492.56,12492.56,12492.56,0],["2020-08-31",12492.56,12492.56,12492.56,12492.56,0],["2020-09-01",12492.56,12492.56,12492.56,12492.56,0],["2020-09-03",12492.56,12492.56,12492.56,12492.56,0],["2020-09-04",12492.56,12492.56,12492.56,12492.56,0],["2020-09-07",12492.56,12492.56,12492.56,12492.56,0],["2020-09-08",10666.72,10666.72,10666.72,10666.72,100],["2020-09-09",10666.72,10666.72,10666.72,10666.72,0],["2020-09-10",10666.72,10666.72,10666.72,10666.72,0],["2020-09-11",10666.72,10666.72,10666.72,10666.72,8800],["2020-09-14",10666.72,10666.72,10666.72,10666.72,0],["2020-09-15",10666.72,10666.72,10666.72,10666.72,0],["2020-09-16",10666.72,10666.72,10666.72,10666.72,0],["2020-09-17",12012.07,12012.07,10570.62,10570.62,600],["2020-09-18",11819.88,11819.88,11819.88,11819.88,0],["2020-09-21",11819.88,11819.88,11819.88,11819.88,0],["2020-09-22",11819.88,11819.88,11819.88,11819.88,0],["2020-09-23",10186.24,10186.24,10186.24,10186.24,500],["2020-09-24",10186.24,10186.24,10186.24,10186.24,0],["2020-09-25",10186.24,10186.24,10186.24,10186.24,0],["2020-09-28",10570.62,10570.62,10570.62,10570.62,100],["2020-09-29",12108.17,12108.17,12108.17,12108.17,1000],["2020-09-30",12108.17,12108.17,12108.17,12108.17,0],["2020-10-01",13453.52,13837.91,10666.72,10762.82,1800],["2020-10-02",13261.33,13261.33,13261.33,13261.33,0],["2020-10-05",13261.33,13261.33,13261.33,13261.33,0],["2020-10-06",15183.26,15183.26,11339.4,11435.49,3400],["2020-10-07",12588.65,12588.65,12588.65,12588.65,100],["2020-10-08",10955.01,14414.49,10955.01,11243.3,5200],["2020-10-09",11723.78,11723.78,11723.78,11723.78,300],["2020-10-12",11723.78,11723.78,11723.78,11723.78,0],["2020-10-13",11723.78,11723.78,11723.78,11723.78,0],["2020-10-14",13453.52,13453.52,11339.4,11339.4,300],["2020-10-15",12780.85,12780.85,12780.85,12780.85,0],["2020-10-16",12780.85,12780.85,11147.2,11147.2,300],["2020-10-19",12204.27,12204.27,12204.27,12204.27,0],["2020-10-20",12204.27,12204.27,12204.27,12204.27,0],["2020-10-21",12204.27,12204.27,12204.27,12204.27,0],["2020-10-22",12204.27,12204.27,12204.27,12204.27,0],["2020-10-23",10858.91,10858.91,10858.91,10858.91,100],["2020-10-26",10858.91,10858.91,10858.91,10858.91,0],["2020-10-27",10955.01,10955.01,10186.24,10186.24,600],["2020-10-28",10858.91,10858.91,10858.91,10858.91,0],["2020-10-29",10858.91,10858.91,10858.91,10858.91,0],["2020-10-30",10858.91,10858.91,10858.91,10858.91,0],["2020-11-02",10858.91,10858.91,10858.91,10858.91,0],["2020-11-03",10858.91,10858.91,10858.91,10858.91,0],["2020-11-04",10858.91,10858.91,10858.91,10858.91,0],["2020-11-05",10858.91,10858.91,10858.91,10858.91,0],["2020-11-06",10858.91,10858.91,10858.91,10858.91,0],["2020-11-09",12396.46,12396.46,9994.05,9994.05,400],["2020-11-10",11819.88,11819.88,11819.88,11819.88,0],["2020-11-11",11819.88,11819.88,11819.88,11819.88,0],["2020-11-12",13453.52,13453.52,10282.33,10282.33,600],["2020-11-13",12780.85,12780.85,12780.85,12780.85,200],["2020-11-16",12780.85,12780.85,12780.85,12780.85,0],["2020-11-17",12780.85,12780.85,12780.85,12780.85,0],["2020-11-18",12780.85,12780.85,11339.4,11339.4,1400],["2020-11-19",12684.75,12684.75,12684.75,12684.75,0],["2020-11-20",12684.75,12684.75,12684.75,12684.75,0],["2020-11-23",12684.75,12684.75,12684.75,12684.75,0],["2020-11-24",12684.75,12684.75,12684.75,12684.75,0],["2020-11-25",12684.75,12684.75,12684.75,12684.75,0],["2020-11-26",12684.75,12684.75,12684.75,12684.75,0],["2020-11-27",12684.75,12684.75,12684.75,12684.75,0],["2020-11-30",11339.4,11339.4,11339.4,11339.4,1000],["2020-12-01",12973.04,12973.04,12973.04,12973.04,6500],["2020-12-02",12973.04,12973.04,12973.04,12973.04,3000],["2020-12-03",11243.3,12973.04,11243.3,12973.04,600],["2020-12-04",11627.69,11627.69,11627.69,11627.69,100],["2020-12-07",13357.43,13357.43,11627.69,11627.69,600],["2020-12-08",11723.78,11723.78,11723.78,11723.78,100],["2020-12-09",10282.33,10282.33,10282.33,10282.33,100],["2020-12-10",10282.33,10282.33,10282.33,10282.33,0],["2020-12-11",10282.33,10282.33,10282.33,10282.33,0],["2020-12-14",10282.33,10282.33,10282.33,10282.33,0],["2020-12-15",11819.88,11819.88,11819.88,11819.88,100],["2020-12-16",10282.33,13549.62,10186.24,10186.24,300],["2020-12-17",10378.43,10378.43,10378.43,10378.43,100],["2020-12-18",11915.98,11915.98,11915.98,11915.98,100],["2020-12-21",10570.62,10570.62,10570.62,10570.62,100],["2020-12-22",12108.17,12108.17,12108.17,12108.17,500],["2020-12-23",11627.69,11627.69,11627.69,11627.69,100],["2020-12-24",11627.69,11627.69,11627.69,11627.69,0],["2020-12-25",13357.43,13357.43,11723.78,11915.98,8300],["2020-12-28",12012.07,12012.07,12012.07,12012.07,100],["2020-12-29",12012.07,12012.07,12012.07,12012.07,0],["2020-12-30",13741.81,13741.81,12108.17,12108.17,2400],["2020-12-31",11915.98,11915.98,11915.98,11915.98,100],["2021-01-04",11915.98,11915.98,11915.98,11915.98,0],["2021-01-05",10378.43,10378.43,10378.43,10378.43,100],["2021-01-06",11915.98,11915.98,11915.98,11915.98,100],["2021-01-07",11915.98,11915.98,11915.98,11915.98,0],["2021-01-08",11915.98,12012.07,11915.98,12012.07,1500],["2021-01-11",11915.98,11915.98,11915.98,11915.98,0],["2021-01-12",11915.98,11915.98,11915.98,11915.98,0],["2021-01-13",13645.72,13645.72,12012.07,12012.07,1600],["2021-01-14",12108.17,13741.81,12012.07,12108.17,1200],["2021-01-15",12204.27,12204.27,12204.27,12204.27,100],["2021-01-18",12204.27,12204.27,12204.27,12204.27,600],["2021-01-19",12204.27,12204.27,12204.27,12204.27,0],["2021-01-20",12204.27,12204.27,12204.27,12204.27,0],["2021-01-21",14030.1,14030.1,12300.36,12300.36,1000],["2021-01-22",12012.07,15855.94,12012.07,12300.36,3100],["2021-01-25",13453.52,13453.52,13453.52,13453.52,600],["2021-01-26",15471.55,15471.55,12588.65,12780.85,3200],["2021-01-27",14894.97,15087.16,13069.14,13069.14,1100],["2021-01-28",13357.43,13357.43,13357.43,13357.43,100],["2021-01-29",15279.36,15279.36,13549.62,13549.62,1100],["2021-02-01",13357.43,13357.43,13357.43,13357.43,100],["2021-02-02",15279.36,15279.36,12108.17,12108.17,1800],["2021-02-03",13549.62,13549.62,13549.62,13549.62,100],["2021-02-04",11915.98,11915.98,11819.88,11819.88,1800],["2021-02-05",10666.72,10666.72,10666.72,10666.72,100],["2021-02-08",10666.72,10666.72,10666.72,10666.72,0],["2021-02-09",12204.27,12204.27,12204.27,12204.27,100],["2021-02-17",13357.43,14030.1,12300.36,12300.36,700],["2021-02-18",15567.65,15567.65,13549.62,13549.62,1700],["2021-02-19",13837.91,13837.91,13837.91,13837.91,100],["2021-02-22",15855.94,15855.94,13549.62,13549.62,1400],["2021-02-23",13261.33,13261.33,13261.33,13261.33,100],["2021-02-24",13261.33,13261.33,13261.33,13261.33,0],["2021-02-25",12108.17,12108.17,12108.17,12108.17,100],["2021-02-26",12108.17,12108.17,12108.17,12108.17,0],["2021-03-01",12108.17,12108.17,12108.17,12108.17,0],["2021-03-02",12108.17,12108.17,12108.17,12108.17,0],["2021-03-03",12108.17,12108.17,12108.17,12108.17,0],["2021-03-04",12108.17,12108.17,12108.17,12108.17,0],["2021-03-05",12108.17,12108.17,12108.17,12108.17,0],["2021-03-08",12108.17,12108.17,12108.17,12108.17,0],["2021-03-09",12108.17,12108.17,12108.17,12108.17,0],["2021-03-10",12108.17,12108.17,12108.17,12108.17,0],["2021-03-11",12108.17,12108.17,12108.17,12108.17,0],["2021-03-12",12108.17,12108.17,12108.17,12108.17,0],["2021-03-15",12108.17,12108.17,12108.17,12108.17,0],["2021-03-16",10762.82,12108.17,10762.82,12108.17,1612],["2021-03-17",11435.49,11435.49,11435.49,11435.49,0],["2021-03-18",11435.49,11435.49,11435.49,11435.49,1400],["2021-03-19",11435.49,11435.49,11435.49,11435.49,0],["2021-03-22",12492.56,12492.56,12492.56,12492.56,100],["2021-03-23",14318.39,14318.39,12588.65,12588.65,600],["2021-03-24",16048.13,16048.13,13934.01,13934.01,2600],["2021-03-25",14126.2,14126.2,14126.2,14126.2,100],["2021-03-26",14126.2,14126.2,14126.2,14126.2,0],["2021-03-29",14030.1,15375.45,14030.1,15375.45,1100],["2021-03-30",15375.45,15375.45,14126.2,15375.45,1800],["2021-03-31",14414.49,14414.49,14030.1,14030.1,1500],["2021-04-01",14414.49,14414.49,14414.49,14414.49,0],["2021-04-02",15759.84,16144.23,14030.1,14030.1,3700],["2021-04-05",14030.1,16144.23,14030.1,14510.58,3400],["2021-04-06",13357.43,13357.43,13357.43,13357.43,100],["2021-04-07",11723.78,11723.78,11723.78,11723.78,100],["2021-04-08",13357.43,13453.52,12108.17,12108.17,1600],["2021-04-09",11915.98,11915.98,11915.98,11915.98,100],["2021-04-12",11915.98,11915.98,11915.98,11915.98,0],["2021-04-13",13453.52,13453.52,12012.07,12012.07,400],["2021-04-14",12780.85,12780.85,12780.85,12780.85,0],["2021-04-15",12780.85,12780.85,12780.85,12780.85,0],["2021-04-16",14606.68,14606.68,12684.75,14606.68,600],["2021-04-19",15952.03,15952.03,14030.1,14510.58,7800],["2021-04-20",15855.94,15855.94,14126.2,14126.2,2300],["2021-04-22",15759.84,15759.84,15759.84,15759.84,0],["2021-04-23",14126.2,14126.2,14126.2,14126.2,100],["2021-04-26",16144.23,16240.32,12204.27,12588.65,11000],["2021-04-27",13741.81,13741.81,13741.81,13741.81,100],["2021-04-28",12492.56,12492.56,12492.56,12492.56,200],["2021-04-29",12492.56,12492.56,12492.56,12492.56,0],["2021-05-04",12492.56,12492.56,12492.56,12492.56,0],["2021-05-05",12492.56,12492.56,12492.56,12492.56,0],["2021-05-06",12492.56,12492.56,12492.56,12492.56,0],["2021-05-07",12492.56,12492.56,12492.56,12492.56,0],["2021-05-10",12492.56,12492.56,12492.56,12492.56,0],["2021-05-11",12492.56,12492.56,12492.56,12492.56,0],["2021-05-12",12492.56,12492.56,12492.56,12492.56,0],["2021-05-13",12492.56,12492.56,12492.56,12492.56,0],["2021-05-14",12492.56,12492.56,12492.56,12492.56,0],["2021-05-17",12492.56,12492.56,12492.56,12492.56,0],["2021-05-18",12492.56,12492.56,12492.56,12492.56,0],["2021-05-19",12973.04,12973.04,11435.49,11435.49,3100],["2021-05-20",12876.94,12876.94,12876.94,12876.94,5000],["2021-05-21",14030.1,14030.1,14030.1,14030.1,100],["2021-05-24",14030.1,14030.1,14030.1,14030.1,0],["2021-05-25",16048.13,16048.13,12204.27,12684.75,20300],["2021-05-26",13741.81,13741.81,13741.81,13741.81,100],["2021-05-27",13741.81,13741.81,13741.81,13741.81,0],["2021-05-28",12108.17,13741.81,12108.17,13741.81,1000],["2021-05-31",11051.11,11051.11,11051.11,11051.11,2400],["2021-06-01",11051.11,11051.11,11051.11,11051.11,0],["2021-06-02",11051.11,11051.11,11051.11,11051.11,200],["2021-06-03",11051.11,11051.11,11051.11,11051.11,0],["2021-06-04",12684.75,12684.75,12684.75,12684.75,100],["2021-06-07",13549.62,14510.58,13549.62,13549.62,500],["2021-06-08",14030.1,14030.1,14030.1,14030.1,100],["2021-06-09",16048.13,16048.13,14030.1,14030.1,3000],["2021-06-10",14030.1,16240.32,14030.1,14030.1,400],["2021-06-11",13069.14,13069.14,13069.14,13069.14,100],["2021-06-14",13069.14,13069.14,13069.14,13069.14,0],["2021-06-15",13934.01,13934.01,13934.01,13934.01,100],["2021-06-16",13934.01,13934.01,13934.01,13934.01,0],["2021-06-17",13934.01,13934.01,13934.01,13934.01,0],["2021-06-18",13934.01,13934.01,13934.01,13934.01,0],["2021-06-21",13934.01,13934.01,13934.01,13934.01,0],["2021-06-22",13934.01,13934.01,13934.01,13934.01,0],["2021-06-23",15952.03,15952.03,15952.03,15952.03,100],["2021-06-24",15952.03,15952.03,15952.03,15952.03,100],["2021-06-25",16913.0,17777.87,16913.0,17777.87,3700],["2021-06-28",17297.39,17297.39,17297.39,17297.39,500],["2021-06-29",16816.9,16816.9,15952.03,15952.03,5900],["2021-06-30",16048.13,18258.35,16048.13,17777.87,600],["2021-07-01",15952.03,17777.87,15952.03,17777.87,600],["2021-07-02",14126.2,17297.39,14126.2,17297.39,300],["2021-07-05",15375.45,17393.48,15375.45,17393.48,700],["2021-07-06",16816.9,17777.87,16816.9,17777.87,1100],["2021-07-07",14606.68,19219.32,14606.68,19219.32,800],["2021-07-08",17777.87,18258.35,17777.87,18258.35,1400],["2021-07-09",18258.35,20180.28,15279.36,15279.36,1800],["2021-07-12",15567.65,15567.65,15567.65,15567.65,100],["2021-07-13",13549.62,13549.62,13549.62,13549.62,200],["2021-07-14",15567.65,15567.65,15567.65,15567.65,500],["2021-07-15",15855.94,15855.94,15855.94,15855.94,500],["2021-07-16",14030.1,15855.94,14030.1,15855.94,700],["2021-07-19",13645.72,13645.72,13549.62,13549.62,500],["2021-07-20",13549.62,13549.62,13549.62,13549.62,0],["2021-07-21",13549.62,13549.62,13549.62,13549.62,0],["2021-07-22",13549.62,13549.62,13549.62,13549.62,0],["2021-07-23",15279.36,15567.65,11819.88,12588.65,3000],["2021-07-26",12780.85,12780.85,12780.85,12780.85,300],["2021-07-27",12780.85,12780.85,12780.85,12780.85,0],["2021-07-28",14606.68,14606.68,12876.94,13934.01,1500],["2021-07-29",14030.1,14030.1,14030.1,14030.1,200],["2021-07-30",14030.1,14030.1,14030.1,14030.1,0],["2021-08-02",14030.1,14030.1,14030.1,14030.1,0],["2021-08-03",14894.97,14894.97,14894.97,14894.97,500],["2021-08-04",14894.97,14894.97,14894.97,14894.97,0],["2021-08-05",14126.2,14126.2,14126.2,14126.2,100],["2021-08-06",14126.2,14126.2,14126.2,14126.2,0],["2021-08-09",14894.97,14894.97,14126.2,14126.2,1100],["2021-08-10",14798.87,14798.87,14798.87,14798.87,0],["2021-08-11",14991.07,15567.65,14991.07,15567.65,4500],["2021-08-12",15567.65,15567.65,15471.55,15471.55,600],["2021-08-13",15471.55,15471.55,15471.55,15471.55,0],["2021-08-16",15471.55,15471.55,15471.55,15471.55,0],["2021-08-17",14414.49,14414.49,14126.2,14126.2,1200],["2021-08-18",14030.1,15855.94,14030.1,14126.2,12200],["2021-08-19",14222.29,14222.29,14126.2,14126.2,200],["2021-08-20",13934.01,14414.49,13549.62,13549.62,1500],["2021-08-23",14126.2,14126.2,14126.2,14126.2,0],["2021-08-24",14126.2,14126.2,14126.2,14126.2,0],["2021-08-25",13934.01,13934.01,13934.01,13934.01,100],["2021-08-26",14798.87,14798.87,14798.87,14798.87,100],["2021-08-27",14894.97,14894.97,14030.1,14030.1,600],["2021-08-30",14030.1,14894.97,14030.1,14126.2,1200],["2021-08-31",14798.87,14798.87,14798.87,14798.87,0],["2021-09-01",14030.1,14030.1,14030.1,14030.1,100],["2021-09-06",14894.97,14894.97,14894.97,14894.97,100],["2021-09-07",14894.97,14894.97,14030.1,14030.1,1100],["2021-09-08",14030.1,14894.97,14030.1,14030.1,1800],["2021-09-09",14030.1,15183.26,14030.1,14030.1,1900],["2021-09-10",14126.2,14126.2,14126.2,14126.2,100],["2021-09-13",14126.2,14126.2,14126.2,14126.2,0],["2021-09-14",14126.2,14126.2,14126.2,14126.2,0],["2021-09-15",14894.97,14894.97,14894.97,14894.97,500],["2021-09-16",15375.45,15375.45,15375.45,15375.45,1000],["2021-09-17",14030.1,14894.97,14030.1,14894.97,1200],["2021-09-20",14798.87,14798.87,14798.87,14798.87,0],["2021-09-21",13934.01,13934.01,13934.01,13934.01,200],["2021-09-22",13934.01,14894.97,13549.62,13741.81,11700],["2021-09-23",16048.13,16048.13,14030.1,14030.1,2100],["2021-09-24",15855.94,15855.94,15855.94,15855.94,100],["2021-09-27",14030.1,14030.1,14030.1,14030.1,100],["2021-09-28",14318.39,14318.39,14318.39,14318.39,500],["2021-09-29",14030.1,14030.1,14030.1,14030.1,100],["2021-09-30",14894.97,14894.97,14510.58,14510.58,1300],["2021-10-01",14030.1,14030.1,14030.1,14030.1,100],["2021-10-04",14030.1,14030.1,14030.1,14030.1,0],["2021-10-05",14030.1,14030.1,14030.1,14030.1,0],["2021-10-06",15375.45,15375.45,14894.97,14894.97,1500],["2021-10-07",15375.45,17297.39,15375.45,17297.39,16800],["2021-10-08",18162.25,18354.45,17777.87,18258.35,13000],["2021-10-11",16432.52,16432.52,16432.52,16432.52,100],["2021-10-12",14510.58,18162.25,14510.58,18162.25,200],["2021-10-13",15471.55,15471.55,14414.49,14414.49,2500],["2021-10-14",14414.49,17297.39,14414.49,14798.87,1100],["2021-10-15",15375.45,15375.45,15375.45,15375.45,100],["2021-10-18",16720.81,16816.9,16720.81,16816.9,500],["2021-10-19",17297.39,17297.39,17297.39,17297.39,1000],["2021-10-20",15471.55,17297.39,15471.55,17297.39,300],["2021-10-21",16336.42,16816.9,16336.42,16816.9,900],["2021-10-22",17297.39,17777.87,17297.39,17777.87,4300],["2021-10-25",15279.36,15279.36,15279.36,15279.36,100],["2021-10-26",17297.39,17489.58,15375.45,17489.58,12200],["2021-10-27",19699.8,19699.8,14991.07,19699.8,13561067],["2021-10-28",19123.22,19123.22,18258.35,18258.35,3700],["2021-10-29",18834.93,18834.93,18258.35,18258.35,4000],["2021-11-01",18354.45,18738.83,18258.35,18258.35,5600],["2021-11-02",18258.35,18258.35,18258.35,18258.35,3947114],["2021-11-03",18258.35,18738.83,18258.35,18738.83,8000],["2021-11-04",20468.57,20468.57,20180.28,20180.28,300],["2021-11-05",22870.99,23063.18,18642.74,20180.28,6500],["2021-11-08",21621.73,21621.73,20852.96,20852.96,200],["2021-11-09",20660.77,20660.77,20660.77,20660.77,10500],["2021-11-10",18642.74,20660.77,18642.74,18834.93,3100],["2021-11-11",18258.35,18258.35,18258.35,18258.35,100],["2021-11-12",15855.94,20949.06,15855.94,18931.03,7000],["2021-11-15",22102.21,23735.86,20468.57,23735.86,9800],["2021-11-16",25273.4,25273.4,21237.35,24024.15,1616700],["2021-11-17",23543.66,26907.04,22390.5,24985.11,3100],["2021-11-18",25465.6,25465.6,25465.6,25465.6,1080100],["2021-11-19",24985.11,26426.56,24985.11,26426.56,1118236],["2021-11-22",25561.69,26138.27,25561.69,25946.08,2200],["2021-11-23",22967.08,23063.18,22967.08,23063.18,600],["2021-11-24",22102.21,24024.15,22102.21,22198.31,1200],["2021-11-25",21333.44,22102.21,20660.77,21141.25,6400],["2021-11-26",19795.9,19795.9,18546.64,18834.93,4000],["2021-11-29",17873.97,17873.97,16432.52,17297.39,4100],["2021-11-30",17873.97,17873.97,17873.97,17873.97,500],["2021-12-01",18546.64,20468.57,18546.64,20276.38,5000],["2021-12-02",20276.38,23063.18,20276.38,23063.18,4400],["2021-12-03",22582.7,25753.89,20084.19,20084.19,1002800],["2021-12-06",22006.12,25177.31,21717.83,21717.83,619954],["2021-12-07",19123.22,24024.15,19123.22,21621.73,4300],["2021-12-08",22102.21,22102.21,21717.83,21717.83,1700],["2021-12-09",20949.06,21045.15,19795.9,21045.15,2001100],["2021-12-10",21045.15,21045.15,21045.15,21045.15,1000500],["2021-12-13",20180.28,22102.21,19988.09,20372.48,3100],["2021-12-14",19315.41,19315.41,18258.35,19219.32,3500],["2021-12-15",19219.32,19219.32,16240.32,16240.32,3100],["2021-12-16",16816.9,18738.83,16816.9,18738.83,5400],["2021-12-17",17585.68,17777.87,16144.23,17681.77,5800],["2021-12-20",17489.58,18258.35,16624.71,18258.35,140000],["2021-12-21",17201.29,20852.96,16240.32,20852.96,1200],["2021-12-22",18738.83,19699.8,17585.68,19699.8,7600],["2021-12-23",18066.16,19699.8,17777.87,17777.87,7200],["2021-12-24",18258.35,19699.8,18162.25,19699.8,1623200],["2021-12-27",18546.64,18546.64,18546.64,18546.64,4000],["2021-12-28",17585.68,17873.97,17585.68,17873.97,2900],["2021-12-29",17873.97,19699.8,17873.97,17970.06,4600],["2021-12-30",18546.64,19123.22,18258.35,19123.22,9000],["2021-12-31",18258.35,18258.35,18258.35,18258.35,4300],["2022-01-04",19027.12,19027.12,18834.93,18834.93,1500],["2022-01-05",18258.35,18258.35,17297.39,17297.39,1000],["2022-01-06",17585.68,19507.61,17585.68,19507.61,2000],["2022-01-07",17681.77,17681.77,17297.39,17297.39,3500],["2022-01-10",18738.83,19507.61,18738.83,19507.61,800],["2022-01-11",17585.68,21141.25,17585.68,21141.25,1800],["2022-01-12",17873.97,17873.97,17873.97,17873.97,1000],["2022-01-13",19219.32,19219.32,19219.32,19219.32,500],["2022-01-14",17297.39,18738.83,17297.39,18258.35,1900],["2022-01-17",18258.35,20468.57,18258.35,20468.57,3400],["2022-01-18",17297.39,17297.39,17297.39,17297.39,800],["2022-01-19",17297.39,17297.39,17297.39,17297.39,0],["2022-01-20",19699.8,19891.99,19699.8,19891.99,400],["2022-01-21",20180.28,22870.99,17777.87,17970.06,5100],["2022-01-24",17873.97,23639.76,17873.97,18162.25,2300],["2022-01-25",23831.95,24024.15,18931.03,19027.12,5200],["2022-01-26",24792.92,24985.11,20564.67,20564.67,1800],["2022-01-27",21141.25,21141.25,21141.25,21141.25,300],["2022-01-28",18066.16,23543.66,18066.16,18258.35,11500],["2022-02-07",18258.35,18258.35,18258.35,18258.35,300],["2022-02-08",17873.97,20180.28,17873.97,20180.28,600],["2022-02-09",18546.64,22582.7,18546.64,18931.03,2400],["2022-02-10",17297.39,22582.7,16913.0,19315.41,9600],["2022-02-11",18834.93,23639.76,18834.93,19315.41,6900],["2022-02-14",19507.61,19507.61,19411.51,19507.61,1200],["2022-02-15",17873.97,22390.5,17873.97,19603.7,5300],["2022-02-16",19027.12,23831.95,19027.12,19603.7,1500],["2022-02-17",19507.61,24792.92,19507.61,20660.77,3700],["2022-02-18",19795.9,25849.98,19795.9,21525.64,14200],["2022-02-21",21717.83,26714.85,19795.9,21717.83,15700],["2022-02-22",19795.9,25849.98,19315.41,20660.77,57200],["2022-02-23",20276.38,23831.95,18738.83,19988.09,49100],["2022-02-24",19219.32,21910.02,17393.48,21910.02,28600],["2022-02-25",21717.83,21717.83,18450.54,21717.83,829254],["2022-02-28",20180.28,22967.08,18834.93,22967.08,848300],["2022-03-01",22967.08,23063.18,22582.7,23063.18,7400],["2022-03-02",24024.15,26330.46,22967.08,23543.66,30900],["2022-03-03",23159.28,23159.28,23063.18,23063.18,1500],["2022-03-04",23063.18,26330.46,20372.48,20852.96,6200],["2022-03-07",22102.21,25849.98,22102.21,22390.5,13100],["2022-03-08",22294.41,22294.41,22294.41,22294.41,100],["2022-03-09",25465.6,25561.69,22390.5,22390.5,2300],["2022-03-10",24985.11,25753.89,23255.37,23255.37,2100],["2022-03-11",22678.79,22678.79,22678.79,22678.79,100],["2022-03-14",25849.98,26042.18,21525.64,21525.64,1500],["2022-03-15",29501.65,29501.65,22582.7,22582.7,5000],["2022-03-16",24889.02,24889.02,24889.02,24889.02,100],["2022-03-17",24889.02,28540.69,21910.02,22678.79,400],["2022-03-18",22774.89,22774.89,22774.89,22774.89,100],["2022-03-21",22774.89,22774.89,22774.89,22774.89,0],["2022-03-22",25849.98,25849.98,20756.86,20756.86,200],["2022-03-23",23351.47,23351.47,23351.47,23351.47,0],["2022-03-24",26810.95,26810.95,22870.99,22870.99,1200],["2022-03-25",22774.89,29982.14,22774.89,22774.89,1200],["2022-03-28",24504.63,24504.63,24504.63,24504.63,100],["2022-03-29",22678.79,22678.79,22678.79,22678.79,100],["2022-03-30",22678.79,22678.79,22678.79,22678.79,0],["2022-03-31",22678.79,22678.79,22678.79,22678.79,0],["2022-04-01",22678.79,22678.79,22678.79,22678.79,0],["2022-04-04",21813.93,21813.93,21813.93,21813.93,100],["2022-04-05",21621.73,21621.73,21621.73,21621.73,1000],["2022-04-06",19699.8,24792.92,19507.61,24792.92,3000],["2022-04-07",26522.66,26522.66,24985.11,24985.11,1600],["2022-04-08",26907.04,28828.98,21910.02,21910.02,5500],["2022-04-12",23447.57,24985.11,23447.57,23639.76,1900],["2022-04-13",28348.49,28348.49,22102.21,22102.21,1100],["2022-04-14",31615.78,31711.87,27003.14,27003.14,2200],["2022-04-15",26618.75,30750.91,26618.75,26618.75,2400],["2022-04-18",26907.04,26907.04,26907.04,26907.04,500],["2022-04-19",26907.04,26907.04,23255.37,23255.37,2000],["2022-04-20",25946.08,25946.08,25946.08,25946.08,2200],["2022-04-21",25946.08,29789.94,22486.6,22486.6,4400],["2022-04-22",31231.39,31231.39,23447.57,23543.66,3800],["2022-04-25",34979.16,34979.16,26042.18,26330.46,12000],["2022-04-26",36420.61,37093.28,27579.72,27579.72,5000],["2022-04-27",29982.14,35267.45,29982.14,30078.23,7200],["2022-04-28",27483.62,34786.96,25849.98,26618.75,9100],["2022-04-29",24312.44,24312.44,24312.44,24312.44,8500],["2022-05-04",24504.63,27868.01,24504.63,27868.01,2086981],["2022-05-05",30078.23,30078.23,30078.23,30078.23,1000],["2022-05-06",33633.81,34498.67,30174.33,30174.33,18900],["2022-05-09",33729.9,33729.9,33729.9,33729.9,0],["2022-05-10",33729.9,33729.9,33729.9,33729.9,100],["2022-05-11",38726.92,38726.92,28732.88,32672.84,16300],["2022-05-12",37862.06,37862.06,37862.06,37862.06,0],["2022-05-13",32192.36,32192.36,32192.36,32192.36,100],["2022-05-16",32192.36,32192.36,32192.36,32192.36,100],["2022-05-17",36997.19,36997.19,36997.19,36997.19,100],["2022-05-18",42474.69,42474.69,31807.97,31807.97,4500],["2022-05-19",42282.5,42282.5,42282.5,42282.5,0],["2022-05-20",42282.5,42282.5,42282.5,42282.5,0],["2022-05-23",42282.5,42282.5,42282.5,42282.5,0],["2022-05-24",42282.5,42282.5,42282.5,42282.5,0],["2022-05-25",42282.5,42282.5,42282.5,42282.5,0],["2022-05-26",35940.12,35940.12,35940.12,35940.12,100],["2022-05-27",30558.71,30558.71,30558.71,30558.71,100],["2022-05-30",30270.42,33633.81,30270.42,33633.81,2000],["2022-05-31",36708.9,36708.9,32096.26,32192.36,3900],["2022-06-01",41705.92,41705.92,41705.92,41705.92,100],["2022-06-02",43820.04,43820.04,35555.74,35555.74,400],["2022-06-03",41802.02,41802.02,41802.02,41802.02,0],["2022-06-06",41802.02,41802.02,41802.02,41802.02,0],["2022-06-07",40360.57,40360.57,40360.57,40360.57,100],["2022-06-08",40360.57,40360.57,40360.57,40360.57,0],["2022-06-09",40360.57,40360.57,40360.57,40360.57,0],["2022-06-10",40360.57,40360.57,40360.57,40360.57,0],["2022-06-13",40360.57,40360.57,40360.57,40360.57,0],["2022-06-14",34594.77,36997.19,34594.77,36997.19,1200],["2022-06-15",36997.19,36997.19,36997.19,36997.19,1000],["2022-06-16",36997.19,36997.19,36997.19,36997.19,0],["2022-06-17",36997.19,36997.19,36997.19,36997.19,0],["2022-06-20",36997.19,36997.19,36997.19,36997.19,0],["2022-06-21",36997.19,36997.19,36997.19,36997.19,0],["2022-06-22",36997.19,36997.19,36997.19,36997.19,0],["2022-06-23",36997.19,36997.19,36997.19,36997.19,0],["2022-06-24",36997.19,36997.19,36997.19,36997.19,0],["2022-06-27",36997.19,36997.19,36997.19,36997.19,0],["2022-06-28",36997.19,36997.19,36997.19,36997.19,0],["2022-06-29",31519.68,31519.68,31519.68,31519.68,200],["2022-06-30",36228.41,36228.41,30847.0,30847.0,1200],["2022-07-01",35747.93,35747.93,35747.93,35747.93,0],["2022-07-04",40360.57,41033.24,35844.03,35844.03,6200],["2022-07-05",34786.96,34786.96,34786.96,34786.96,100],["2022-07-06",34786.96,34786.96,34786.96,34786.96,0],["2022-07-07",34786.96,34786.96,34786.96,34786.96,0],["2022-07-08",34786.96,34786.96,34786.96,34786.96,0],["2022-07-11",34786.96,34786.96,34786.96,34786.96,0],["2022-07-12",34786.96,34786.96,34786.96,34786.96,0],["2022-07-13",34786.96,34786.96,34786.96,34786.96,0],["2022-07-14",34786.96,34786.96,34786.96,34786.96,0],["2022-07-15",34786.96,34786.96,34786.96,34786.96,0],["2022-07-18",34786.96,34786.96,34786.96,34786.96,0],["2022-07-19",34786.96,34786.96,34786.96,34786.96,0],["2022-07-20",34786.96,34786.96,34786.96,34786.96,0],["2022-07-21",34786.96,34786.96,34786.96,34786.96,1500],["2022-07-22",34786.96,34786.96,34786.96,34786.96,0],["2022-07-25",34786.96,35075.25,34786.96,35075.25,1700],["2022-07-26",35075.25,35075.25,35075.25,35075.25,1000],["2022-07-27",36997.19,36997.19,33729.9,33729.9,1100],["2022-07-28",36708.9,36708.9,36708.9,36708.9,0],["2022-07-29",36708.9,36708.9,36708.9,36708.9,0],["2022-08-01",36708.9,36708.9,36708.9,36708.9,0],["2022-08-02",36708.9,36708.9,36708.9,36708.9,0],["2022-08-03",33729.9,42186.4,33729.9,35171.35,5400],["2022-08-04",36997.19,36997.19,36997.19,36997.19,2000],["2022-08-05",36997.19,36997.19,36997.19,36997.19,2000],["2022-08-08",37477.67,37958.15,31615.78,31807.97,9200],["2022-08-09",37669.86,37669.86,37669.86,37669.86,400],["2022-08-10",37669.86,37669.86,37669.86,37669.86,800],["2022-08-11",34594.77,42762.98,34594.77,36612.8,4200],["2022-08-12",36036.22,36036.22,36036.22,36036.22,100],["2022-08-15",36036.22,36036.22,36036.22,36036.22,0],["2022-08-16",36036.22,36036.22,36036.22,36036.22,300],["2022-08-17",30654.81,30654.81,30654.81,30654.81,100],["2022-08-18",26138.27,26138.27,26138.27,26138.27,100],["2022-08-19",26138.27,26138.27,26138.27,26138.27,0],["2022-08-22",22486.6,22486.6,22486.6,22486.6,100],["2022-08-23",22486.6,22486.6,22486.6,22486.6,0],["2022-08-24",22486.6,22486.6,22486.6,22486.6,0],["2022-08-25",22486.6,22486.6,22486.6,22486.6,0],["2022-08-26",22486.6,22486.6,22486.6,22486.6,0],["2022-08-29",22486.6,22486.6,22486.6,22486.6,0],["2022-08-30",22486.6,22486.6,22486.6,22486.6,0],["2022-08-31",22486.6,22486.6,22486.6,22486.6,0],["2022-09-05",22486.6,22486.6,22486.6,22486.6,0],["2022-09-06",22486.6,22486.6,22486.6,22486.6,0],["2022-09-07",19219.32,19219.32,19219.32,19219.32,1500],["2022-09-08",19219.32,19219.32,19219.32,19219.32,0],["2022-09-09",22102.21,22102.21,22102.21,22102.21,100],["2022-09-12",25273.4,25273.4,25273.4,25273.4,100],["2022-09-13",28732.88,28732.88,28732.88,28732.88,100],["2022-09-14",32576.74,32576.74,32576.74,32576.74,100],["2022-09-15",37093.28,37285.48,27964.11,37285.48,1500],["2022-09-16",36036.22,36036.22,36036.22,36036.22,200],["2022-09-19",38438.63,38438.63,38438.63,38438.63,100],["2022-09-20",43531.75,44204.43,37573.77,37669.86,2700],["2022-09-21",37669.86,37669.86,37669.86,37669.86,100],["2022-09-22",37669.86,37669.86,37669.86,37669.86,0],["2022-09-23",37669.86,37669.86,37669.86,37669.86,0],["2022-09-26",37669.86,37669.86,37669.86,37669.86,0],["2022-09-27",37669.86,37669.86,37669.86,37669.86,0],["2022-09-28",32096.26,32096.26,32096.26,32096.26,500],["2022-09-29",32096.26,32096.26,32096.26,32096.26,0],["2022-09-30",32096.26,32096.26,32096.26,32096.26,0],["2022-10-03",32096.26,32096.26,32096.26,32096.26,0],["2022-10-04",32096.26,32096.26,32096.26,32096.26,0],["2022-10-05",32096.26,32096.26,32096.26,32096.26,0],["2022-10-06",32096.26,32096.26,32096.26,32096.26,0],["2022-10-07",32096.26,32096.26,32096.26,32096.26,0],["2022-10-10",32096.26,32096.26,32096.26,32096.26,0],["2022-10-11",32096.26,32096.26,32096.26,32096.26,0],["2022-10-12",32096.26,32096.26,32096.26,32096.26,0],["2022-10-13",36901.09,36901.09,36901.09,36901.09,100],["2022-10-14",36901.09,36901.09,36901.09,36901.09,100],["2022-10-17",36901.09,36901.09,36901.09,36901.09,0],["2022-10-18",42378.59,42378.59,31519.68,31519.68,700],["2022-10-19",40841.05,40841.05,40841.05,40841.05,0],["2022-10-20",44684.91,44684.91,44684.91,44684.91,100],["2022-10-21",44684.91,44684.91,44684.91,44684.91,3000],["2022-10-24",51219.48,51219.48,38054.25,38054.25,2900],["2022-10-25",51507.77,58330.63,43147.37,43147.37,2200],["2022-10-26",51411.67,51411.67,51411.67,51411.67,1900],["2022-10-27",51411.67,51411.67,43723.95,43723.95,2200],["2022-10-28",51027.29,51027.29,51027.29,51027.29,0],["2022-10-31",52853.12,52853.12,43435.66,43435.66,2100],["2022-11-01",55736.02,55736.02,44588.82,44588.82,1100],["2022-11-02",54678.96,54678.96,54678.96,54678.96,0],["2022-11-03",46510.75,46510.75,46510.75,46510.75,100],["2022-11-04",46510.75,46510.75,46510.75,46510.75,0],["2022-11-07",46510.75,46510.75,46510.75,46510.75,0],["2022-11-08",46510.75,46510.75,46510.75,46510.75,0],["2022-11-09",46510.75,46510.75,39591.79,39591.79,2200],["2022-11-10",39303.5,39303.5,39303.5,39303.5,100],["2022-11-11",39303.5,39303.5,39303.5,39303.5,0],["2022-11-14",39303.5,39303.5,39303.5,39303.5,0],["2022-11-15",39303.5,39303.5,39303.5,39303.5,0],["2022-11-16",39303.5,39303.5,33441.61,33441.61,2400],["2022-11-17",33249.42,33249.42,33249.42,33249.42,100],["2022-11-18",33249.42,33249.42,33249.42,33249.42,0],["2022-11-21",38150.34,38150.34,38150.34,38150.34,500],["2022-11-22",43820.04,43820.04,43820.04,43820.04,500],["2022-11-23",39015.21,39015.21,39015.21,39015.21,100],["2022-11-24",33249.42,44781.01,33249.42,33249.42,700],["2022-11-25",47663.91,47663.91,41609.82,41994.21,3200],["2022-11-28",42090.31,42090.31,42090.31,42090.31,0],["2022-11-29",42090.31,48336.58,35844.03,35844.03,1400],["2022-11-30",44781.01,44781.01,36612.8,36612.8,1400],["2022-12-01",43243.46,50835.09,43243.46,43243.46,1300],["2022-12-02",50354.61,50354.61,50354.61,50354.61,100],["2022-12-05",43243.46,57657.95,43243.46,43339.56,4100],["2022-12-06",55736.02,59579.88,47279.52,47279.52,2100],["2022-12-07",48336.58,65249.58,48336.58,48336.58,1600],["2022-12-08",50066.32,67555.9,50066.32,50066.32,900],["2022-12-09",54198.47,54198.47,54198.47,54198.47,100],["2022-12-12",54198.47,54198.47,54198.47,54198.47,0],["2022-12-13",46318.55,61501.82,46318.55,48144.39,700],["2022-12-14",57465.76,57465.76,57465.76,57465.76,0],["2022-12-15",57465.76,57465.76,57465.76,57465.76,0],["2022-12-16",57465.76,57465.76,57465.76,57465.76,0],["2022-12-19",57465.76,57465.76,57465.76,57465.76,0],["2022-12-20",48913.16,66018.36,48913.16,48913.16,300],["2022-12-21",54582.86,54582.86,54582.86,54582.86,0],["2022-12-22",46702.94,46702.94,46702.94,46702.94,100],["2022-12-23",46702.94,46702.94,46702.94,46702.94,0],["2022-12-26",46702.94,46702.94,46702.94,46702.94,0],["2022-12-27",39783.99,39783.99,39783.99,39783.99,100],["2022-12-28",39783.99,39783.99,39783.99,39783.99,0],["2022-12-29",39783.99,39783.99,33826.0,33826.0,1600],["2022-12-30",39399.6,39399.6,39399.6,39399.6,0],["2023-01-03",45261.49,45261.49,45261.49,45261.49,100],["2023-01-04",45261.49,45261.49,45261.49,45261.49,0],["2023-01-05",45261.49,45261.49,45261.49,45261.49,0],["2023-01-06",45261.49,45261.49,45261.49,45261.49,0],["2023-01-09",45261.49,45261.49,45261.49,45261.49,0],["2023-01-10",45261.49,45261.49,45261.49,45261.49,0],["2023-01-11",45261.49,45261.49,45261.49,45261.49,0],["2023-01-12",45261.49,45261.49,45261.49,45261.49,0],["2023-01-13",45261.49,51988.25,45261.49,51988.25,6500],["2023-01-16",50258.51,50258.51,50258.51,50258.51,0],["2023-01-17",50258.51,50258.51,50258.51,50258.51,0],["2023-01-18",50258.51,50258.51,50258.51,50258.51,0],["2023-01-19",50258.51,50258.51,42762.98,42762.98,2400],["2023-01-27",49970.23,49970.23,49970.23,49970.23,0],["2023-01-30",49970.23,49970.23,49970.23,49970.23,0],["2023-01-31",50931.19,57465.76,50931.19,57465.76,1000],["2023-02-01",54198.47,54198.47,54198.47,54198.47,0],["2023-02-02",62270.59,62270.59,50066.32,50066.32,14500],["2023-02-03",58715.01,58715.01,58715.01,58715.01,100],["2023-02-06",58715.01,58715.01,58715.01,58715.01,0],["2023-02-07",58715.01,67459.8,49970.23,49970.23,7000],["2023-02-08",56696.99,56696.99,56696.99,56696.99,100],["2023-02-09",56696.99,56696.99,56696.99,56696.99,0],["2023-02-10",56696.99,56696.99,56696.99,56696.99,0],["2023-02-13",65153.49,65153.49,49105.36,49105.36,4000],["2023-02-14",64769.1,64769.1,64769.1,64769.1,0],["2023-02-15",60540.85,74474.85,59675.98,59675.98,4800],["2023-02-16",62654.97,62654.97,62654.97,62654.97,200],["2023-02-17",62654.97,62654.97,62654.97,62654.97,0],["2023-02-20",53333.61,53333.61,53333.61,53333.61,100],["2023-02-21",53333.61,53333.61,53333.61,53333.61,0],["2023-02-22",45645.88,45645.88,45645.88,45645.88,100],["2023-02-23",45645.88,45645.88,45645.88,45645.88,0],["2023-02-24",45645.88,45645.88,45645.88,45645.88,0],["2023-02-27",38823.02,38823.02,38823.02,38823.02,100],["2023-02-28",38823.02,38823.02,38823.02,38823.02,0],["2023-03-01",38823.02,38823.02,38823.02,38823.02,0],["2023-03-02",38823.02,38823.02,38823.02,38823.02,0],["2023-03-03",38823.02,38823.02,38823.02,38823.02,0],["2023-03-06",38823.02,38823.02,38823.02,38823.02,0],["2023-03-07",38438.63,38438.63,38438.63,38438.63,200],["2023-03-08",38438.63,38438.63,38438.63,38438.63,0],["2023-03-09",38438.63,38438.63,38438.63,38438.63,0],["2023-03-10",44204.43,44204.43,44204.43,44204.43,300],["2023-03-13",44204.43,44204.43,44204.43,44204.43,0],["2023-03-14",50835.09,50835.09,50835.09,50835.09,100],["2023-03-15",50835.09,50835.09,50835.09,50835.09,0],["2023-03-16",50835.09,50835.09,50835.09,50835.09,0],["2023-03-17",58426.72,58426.72,43243.46,43243.46,700],["2023-03-20",56504.79,56504.79,56504.79,56504.79,800],["2023-03-21",56504.79,56504.79,56504.79,56504.79,0],["2023-03-22",64865.2,64865.2,64865.2,64865.2,100],["2023-03-23",74474.85,74570.95,64480.81,64480.81,1700],["2023-03-24",73898.28,73898.28,73898.28,73898.28,0],["2023-03-27",73898.28,73898.28,73898.28,73898.28,0],["2023-03-28",62847.17,62847.17,62847.17,62847.17,100],["2023-03-29",62847.17,62847.17,62847.17,62847.17,0],["2023-03-30",53429.7,53429.7,53429.7,53429.7,100],["2023-03-31",53429.7,53429.7,53429.7,53429.7,0],["2023-04-03",53429.7,53429.7,53429.7,53429.7,0],["2023-04-04",53429.7,53429.7,53429.7,53429.7,0],["2023-04-05",53429.7,53429.7,53429.7,53429.7,0],["2023-04-06",53429.7,53429.7,53429.7,53429.7,0],["2023-04-07",53429.7,53429.7,53429.7,53429.7,0],["2023-04-10",53429.7,53429.7,53429.7,53429.7,0],["2023-04-11",53429.7,53429.7,53429.7,53429.7,0],["2023-04-12",53429.7,53429.7,53429.7,53429.7,0],["2023-04-13",53429.7,53429.7,53429.7,53429.7,0],["2023-04-14",53429.7,53429.7,53429.7,53429.7,0],["2023-04-17",53429.7,53429.7,53429.7,53429.7,0],["2023-04-18",53429.7,53429.7,53429.7,53429.7,0],["2023-04-19",53429.7,53429.7,53429.7,53429.7,0],["2023-04-20",61405.72,61405.72,61405.72,61405.72,1800],["2023-04-21",61405.72,61405.72,61405.72,61405.72,0],["2023-04-24",61405.72,61405.72,61405.72,61405.72,0],["2023-04-25",61405.72,61405.72,61405.72,61405.72,0],["2023-04-26",70534.89,70534.89,61597.91,61597.91,2300],["2023-04-27",69670.03,69670.03,69670.03,69670.03,0],["2023-04-28",69670.03,69670.03,69670.03,69670.03,0],["2023-05-04",69670.03,69670.03,69670.03,69670.03,0],["2023-05-05",69670.03,69670.03,69670.03,69670.03,0],["2023-05-08",76877.27,80048.46,59291.59,59291.59,2400],["2023-05-09",86006.45,86006.45,74859.24,74859.24,900],["2023-05-10",72072.44,72072.44,72072.44,72072.44,100],["2023-05-11",72072.44,72072.44,72072.44,72072.44,0],["2023-05-12",72072.44,72072.44,72072.44,72072.44,0],["2023-05-15",72072.44,72072.44,72072.44,72072.44,0],["2023-05-16",72072.44,72072.44,72072.44,72072.44,0],["2023-05-17",72072.44,72072.44,72072.44,72072.44,0],["2023-05-18",72072.44,72072.44,72072.44,72072.44,0],["2023-05-19",72072.44,72072.44,72072.44,72072.44,0],["2023-05-22",72072.44,72072.44,72072.44,72072.44,0],["2023-05-23",72072.44,72072.44,61309.62,61309.62,200],["2023-05-24",66691.03,66691.03,66691.03,66691.03,0],["2023-05-25",56696.99,56696.99,56696.99,56696.99,100],["2023-05-26",56696.99,56696.99,56696.99,56696.99,3338],["2023-05-29",56696.99,56696.99,56696.99,56696.99,0],["2023-05-30",48240.49,48240.49,48240.49,48240.49,100],["2023-05-31",48048.29,48048.29,48048.29,48048.29,1000],["2023-06-01",48048.29,48048.29,48048.29,48048.29,800],["2023-06-02",48048.29,48048.29,48048.29,48048.29,0],["2023-06-05",48048.29,48048.29,48048.29,48048.29,900],["2023-06-06",48048.29,48048.29,48048.29,48048.29,0],["2023-06-07",48048.29,48048.29,48048.29,48048.29,0],["2023-06-08",55255.54,55255.54,55255.54,55255.54,100],["2023-06-09",55255.54,55255.54,55255.54,55255.54,0],["2023-06-12",63519.84,63519.84,63519.84,63519.84,100],["2023-06-13",63519.84,63519.84,63519.84,63519.84,0],["2023-06-14",63519.84,63519.84,63519.84,63519.84,0],["2023-06-15",73033.41,73033.41,73033.41,73033.41,100],["2023-06-16",83988.42,83988.42,72168.54,72168.54,4100],["2023-06-19",83411.84,83411.84,83411.84,83411.84,0],["2023-06-20",70919.28,70919.28,70919.28,70919.28,100],["2023-06-21",60348.66,60348.66,60348.66,60348.66,100],["2023-06-22",51315.58,51315.58,51315.58,51315.58,100],["2023-06-23",43723.95,43723.95,43723.95,43723.95,100],["2023-06-26",44204.43,44204.43,44204.43,44204.43,7000],["2023-06-27",44204.43,44204.43,44204.43,44204.43,0],["2023-06-28",44204.43,44204.43,44204.43,44204.43,0],["2023-06-29",44204.43,44204.43,44204.43,44204.43,0],["2023-06-30",50835.09,50835.09,50835.09,50835.09,100],["2023-07-03",50835.09,50835.09,50835.09,50835.09,0],["2023-07-04",50835.09,50835.09,50835.09,50835.09,0],["2023-07-05",58426.72,58426.72,58426.72,58426.72,100],["2023-07-06",67171.51,67171.51,67171.51,67171.51,300],["2023-07-07",77165.56,77165.56,67267.61,67267.61,2600],["2023-07-10",72072.44,84180.61,62270.59,62270.59,20600],["2023-07-11",62462.78,62462.78,62462.78,62462.78,500],["2023-07-12",62462.78,62462.78,62462.78,62462.78,800],["2023-07-13",63423.75,71784.15,57754.05,57850.15,3400],["2023-07-14",65345.68,65345.68,65345.68,65345.68,100],["2023-07-17",75147.53,75147.53,65441.78,65441.78,900],["2023-07-18",84949.38,84949.38,63519.84,63519.84,14200],["2023-07-19",84565.0,84565.0,72072.44,72072.44,1100],["2023-07-20",72168.54,72168.54,72168.54,72168.54,200],["2023-07-21",61694.01,61694.01,61694.01,61694.01,100],["2023-07-24",61694.01,61694.01,61694.01,61694.01,0],["2023-07-25",61694.01,61694.01,61694.01,61694.01,0],["2023-07-26",61694.01,61694.01,61694.01,61694.01,0],["2023-07-27",61694.01,61694.01,61694.01,61694.01,0],["2023-07-28",61694.01,61694.01,61694.01,61694.01,0],["2023-07-31",61694.01,61694.01,61694.01,61694.01,0],["2023-08-01",61694.01,61694.01,61694.01,61694.01,0],["2023-08-02",61694.01,61694.01,61694.01,61694.01,0],["2023-08-03",61405.72,70919.28,52468.74,52468.74,2200],["2023-08-04",64384.71,64384.71,64384.71,64384.71,0],["2023-08-07",55351.63,55351.63,55351.63,55351.63,100],["2023-08-08",47087.33,47087.33,47087.33,47087.33,100],["2023-08-09",47087.33,47087.33,47087.33,47087.33,0],["2023-08-10",47087.33,47087.33,47087.33,47087.33,0],["2023-08-11",47087.33,47087.33,47087.33,47087.33,0],["2023-08-14",47087.33,47087.33,47087.33,47087.33,0],["2023-08-15",47087.33,47087.33,47087.33,47087.33,0],["2023-08-16",47087.33,47087.33,47087.33,47087.33,0],["2023-08-17",47087.33,47087.33,47087.33,47087.33,0],["2023-08-18",54102.38,54102.38,54102.38,54102.38,100],["2023-08-21",54102.38,54102.38,54102.38,54102.38,0],["2023-08-22",54102.38,54102.38,54102.38,54102.38,0],["2023-08-23",62174.49,62174.49,62174.49,62174.49,100],["2023-08-24",61982.3,61982.3,61982.3,61982.3,2600],["2023-08-25",65345.68,65345.68,65345.68,65345.68,100],["2023-08-28",65345.68,65345.68,65345.68,65345.68,0],["2023-08-29",63871.72,63871.72,61906.43,61906.43,1000],["2023-08-30",67802.28,67802.28,67802.28,67802.28,100],["2023-08-31",76646.06,76646.06,76646.06,76646.06,100],["2023-09-05",76646.06,88142.97,65443.94,65443.94,8900],["2023-09-06",87651.65,87651.65,87651.65,87651.65,0],["2023-09-07",87455.12,87455.12,87455.12,87455.12,100],["2023-09-08",87455.12,87455.12,87455.12,87455.12,0],["2023-09-11",74385.98,74385.98,74385.98,74385.98,100],["2023-09-12",65837.0,65837.0,63871.72,63871.72,2200],["2023-09-13",64363.04,64363.04,64363.04,64363.04,0],["2023-09-14",64363.04,64363.04,64363.04,64363.04,0],["2023-09-15",64363.04,64363.04,64363.04,64363.04,0],["2023-09-18",64363.04,64363.04,64363.04,64363.04,0],["2023-09-19",68784.93,68784.93,68784.93,68784.93,100],["2023-09-20",78611.34,78611.34,59056.77,59056.77,5300],["2023-09-21",88339.5,88339.5,66328.32,66328.32,2400],["2023-09-22",87455.12,88339.5,74484.25,74484.25,4400],["2023-09-25",87651.65,87651.65,87651.65,87651.65,0],["2023-09-26",87651.65,87651.65,87651.65,87651.65,0],["2023-09-27",74582.51,74582.51,74582.51,74582.51,100],["2023-09-28",74582.51,74582.51,74582.51,74582.51,0],["2023-09-29",74582.51,74582.51,74582.51,74582.51,0],["2023-10-02",74582.51,74582.51,74582.51,74582.51,0],["2023-10-03",74582.51,74582.51,74582.51,74582.51,0],["2023-10-04",74582.51,74582.51,74582.51,74582.51,0],["2023-10-05",74582.51,74582.51,74582.51,74582.51,0],["2023-10-06",74582.51,74582.51,74582.51,74582.51,0],["2023-10-09",74582.51,74582.51,74582.51,74582.51,0],["2023-10-10",74582.51,74582.51,74582.51,74582.51,0],["2023-10-11",74582.51,74582.51,74582.51,74582.51,0],["2023-10-12",74582.51,74582.51,74582.51,74582.51,0],["2023-10-13",73698.13,73698.13,73698.13,73698.13,3300],["2023-10-16",73698.13,73698.13,72715.49,72715.49,3100],["2023-10-17",73599.87,73599.87,73599.87,73599.87,0],["2023-10-18",73599.87,73599.87,73599.87,73599.87,0],["2023-10-19",73599.87,73599.87,73599.87,73599.87,0],["2023-10-20",77137.38,77137.38,77137.38,77137.38,100],["2023-10-23",77137.38,77137.38,77137.38,77137.38,0],["2023-10-24",88339.5,88339.5,65935.26,65935.26,6500],["2023-10-25",87946.44,87946.44,87946.44,87946.44,0],["2023-10-26",74779.04,83524.55,74779.04,74877.3,8300],["2023-10-27",67114.43,67114.43,67114.43,67114.43,100],["2023-10-30",57091.49,57091.49,57091.49,57091.49,1000],["2023-10-31",49230.35,49230.35,49230.35,49230.35,100],["2023-11-01",49230.35,49230.35,49230.35,49230.35,0],["2023-11-02",49230.35,49230.35,49230.35,49230.35,0],["2023-11-03",56600.17,56600.17,56600.17,56600.17,100],["2023-11-06",65050.89,65050.89,65050.89,65050.89,100],["2023-11-07",74779.04,74779.04,55322.73,74779.04,500],["2023-11-08",77039.12,77039.12,77039.12,77039.12,100],["2023-11-09",77039.12,77039.12,77039.12,77039.12,0],["2023-11-10",77039.12,77628.7,65542.21,77628.7,4100],["2023-11-13",77235.64,77235.64,77235.64,77235.64,0],["2023-11-14",77235.64,77235.64,77235.64,77235.64,0],["2023-11-15",65738.74,65738.74,65738.74,65738.74,100],["2023-11-16",55912.32,55912.32,55912.32,55912.32,200],["2023-11-17",55912.32,55912.32,55912.32,55912.32,0],["2023-11-20",55912.32,55912.32,55912.32,55912.32,0],["2023-11-21",64264.77,64264.77,64264.77,64264.77,100],["2023-11-22",73894.66,73894.66,73894.66,73894.66,100],["2023-11-23",76940.85,76940.85,76940.85,76940.85,100],["2023-11-24",76940.85,76940.85,76940.85,76940.85,0],["2023-11-27",76940.85,76940.85,76940.85,76940.85,0],["2023-11-28",79495.72,88339.5,65443.94,65542.21,19700],["2023-11-29",74287.72,74287.72,74287.72,74287.72,100],["2023-11-30",77530.44,77530.44,77530.44,77530.44,100],["2023-12-01",77530.44,77530.44,77530.44,77530.44,0],["2023-12-04",77530.44,77530.44,77530.44,77530.44,0],["2023-12-05",66033.53,66033.53,66033.53,66033.53,100],["2023-12-06",66033.53,66033.53,66033.53,66033.53,0],["2023-12-07",66033.53,66033.53,66033.53,66033.53,0],["2023-12-08",66033.53,66033.53,66033.53,66033.53,0],["2023-12-11",66033.53,66033.53,66033.53,66033.53,0],["2023-12-12",66033.53,66033.53,66033.53,66033.53,0],["2023-12-13",66033.53,66033.53,66033.53,66033.53,0],["2023-12-14",66033.53,66033.53,66033.53,66033.53,0],["2023-12-15",66033.53,66033.53,66033.53,66033.53,0],["2023-12-18",66033.53,66033.53,66033.53,66033.53,0],["2023-12-19",66033.53,66033.53,66033.53,66033.53,0],["2023-12-20",66033.53,66033.53,66033.53,66033.53,0],["2023-12-21",66033.53,66033.53,65935.26,66033.53,1300],["2023-12-22",66033.53,66033.53,66033.53,66033.53,0],["2023-12-25",66033.53,66033.53,66033.53,66033.53,0],["2023-12-26",66033.53,66033.53,66033.53,66033.53,0],["2023-12-27",75859.95,75859.95,75859.95,75859.95,100],["2023-12-28",87160.33,87160.33,64756.09,64756.09,1400],["2023-12-29",95316.25,95316.25,72813.76,73305.08,2300],["2024-01-02",79397.46,79397.46,79397.46,79397.46,100],["2024-01-03",79397.46,79397.46,79397.46,79397.46,0],["2024-01-04",79397.46,79397.46,79397.46,79397.46,0],["2024-01-05",79397.46,79397.46,79397.46,79397.46,0],["2024-01-08",79397.46,79397.46,79397.46,79397.46,0],["2024-01-09",79397.46,79397.46,79397.46,79397.46,0],["2024-01-10",67605.76,67605.76,67605.76,67605.76,100],["2024-01-11",57582.81,57582.81,57582.81,57582.81,300],["2024-01-12",57582.81,57582.81,57582.81,57582.81,0],["2024-01-15",57582.81,57582.81,57582.81,57582.81,0],["2024-01-16",57582.81,66131.79,57582.81,57877.6,2200],["2024-01-17",57975.87,57975.87,57975.87,57975.87,0],["2024-01-18",66623.11,66623.11,66623.11,66623.11,100],["2024-01-19",75663.42,76547.8,58270.66,58270.66,900],["2024-01-22",84801.99,84801.99,68883.19,68883.19,1200],["2024-01-23",83524.55,83524.55,83524.55,83524.55,0],["2024-01-24",71045.0,71045.0,71045.0,71045.0,100],["2024-01-25",81657.53,81657.53,81657.53,81657.53,1300],["2024-01-26",88437.76,93842.29,69865.83,69865.83,800],["2024-01-29",83524.55,83524.55,83524.55,83524.55,300],["2024-01-30",96004.1,96004.1,71339.79,71339.79,5000],["2024-01-31",95512.78,95512.78,95512.78,95512.78,0],["2024-02-01",95512.78,95512.78,95512.78,95512.78,0],["2024-02-02",95512.78,95512.78,95512.78,95512.78,0],["2024-02-05",81264.48,81264.48,81264.48,81264.48,100],["2024-02-06",69177.98,69177.98,69177.98,69177.98,100],["2024-02-07",69177.98,69177.98,69177.98,69177.98,0],["2024-02-15",69177.98,69177.98,69177.98,69177.98,0],["2024-02-16",59155.04,59155.04,59155.04,59155.04,100],["2024-02-19",51588.69,51588.69,51588.69,51588.69,100],["2024-02-20",51588.69,51588.69,51588.69,51588.69,0],["2024-02-21",51588.69,51588.69,51588.69,51588.69,0],["2024-02-22",51588.69,51588.69,51588.69,51588.69,0],["2024-02-23",51588.69,51588.69,51588.69,51588.69,0],["2024-02-26",50606.05,50606.05,50606.05,50606.05,1800],["2024-02-27",50606.05,50606.05,50606.05,50606.05,0],["2024-02-28",58172.39,58172.39,58172.39,58172.39,100],["2024-02-29",50213.0,66819.64,50213.0,66819.64,600],["2024-03-01",73599.87,73599.87,73599.87,73599.87,1300],["2024-03-04",84507.19,84507.19,62987.34,62987.34,1100],["2024-03-05",85489.84,85489.84,85489.84,85489.84,100],["2024-03-06",85489.84,85489.84,85489.84,85489.84,100],["2024-03-07",85489.84,85489.84,85489.84,85489.84,0],["2024-03-08",85489.84,85489.84,85489.84,85489.84,0],["2024-03-11",85489.84,85489.84,85489.84,85489.84,0],["2024-03-12",85489.84,85489.84,85489.84,85489.84,0],["2024-03-13",85489.84,85489.84,85489.84,85489.84,0],["2024-03-14",72715.49,72715.49,72715.49,72715.49,100],["2024-03-15",62004.7,62004.7,62004.7,62004.7,100],["2024-03-18",62004.7,62004.7,62004.7,62004.7,0],["2024-03-19",62004.7,62004.7,62004.7,62004.7,0],["2024-03-20",53357.45,53357.45,53357.45,53357.45,100],["2024-03-21",53357.45,53357.45,53357.45,53357.45,0],["2024-03-22",53357.45,53357.45,53357.45,53357.45,0],["2024-03-25",53357.45,53357.45,53357.45,53357.45,0],["2024-03-26",53357.45,53357.45,53357.45,53357.45,0],["2024-03-27",53357.45,53357.45,53357.45,53357.45,0],["2024-03-28",53357.45,53357.45,53357.45,53357.45,0],["2024-03-29",53357.45,53357.45,53357.45,53357.45,0],["2024-04-01",61316.85,61316.85,61316.85,61316.85,1000],["2024-04-02",61316.85,61316.85,61316.85,61316.85,0],["2024-04-03",70455.42,70455.42,70455.42,70455.42,1000],["2024-04-04",80969.68,80969.68,62496.02,62496.02,1500],["2024-04-05",91582.21,91582.21,79692.25,79692.25,2400],["2024-04-08",91090.89,91090.89,91090.89,91090.89,0],["2024-04-09",104749.61,104749.61,78709.61,78807.87,14500],["2024-04-10",103079.12,103079.12,103079.12,103079.12,0],["2024-04-11",87749.91,87749.91,87749.91,87749.91,100],["2024-04-12",87749.91,87749.91,87749.91,87749.91,0],["2024-04-15",75466.89,75466.89,75466.89,75466.89,100],["2024-04-16",64657.83,64657.83,64657.83,64657.83,100],["2024-04-17",59351.56,59351.56,59351.56,59351.56,100],["2024-04-19",59351.56,59351.56,59351.56,59351.56,0],["2024-04-22",59351.56,59351.56,59351.56,59351.56,0],["2024-04-23",59351.56,59351.56,59351.56,59351.56,0],["2024-04-24",59351.56,59351.56,59351.56,59351.56,0],["2024-04-25",59351.56,59351.56,59351.56,59351.56,0],["2024-04-26",59351.56,59351.56,59351.56,59351.56,0],["2024-05-02",59351.56,59351.56,59351.56,59351.56,0],["2024-05-03",59351.56,59351.56,59351.56,59351.56,0],["2024-05-06",59351.56,59351.56,59351.56,59351.56,0],["2024-05-07",59351.56,59351.56,59351.56,59351.56,0],["2024-05-08",59351.56,59351.56,59351.56,59351.56,0],["2024-05-09",59351.56,59351.56,59351.56,59351.56,0],["2024-05-10",59351.56,59351.56,59351.56,59351.56,0],["2024-05-13",59351.56,59351.56,59351.56,59351.56,0],["2024-05-14",59351.56,59351.56,59351.56,59351.56,0],["2024-05-15",59351.56,59351.56,59351.56,59351.56,0],["2024-05-16",59351.56,59351.56,59351.56,59351.56,0],["2024-05-17",59351.56,59351.56,59351.56,59351.56,0],["2024-05-20",59351.56,59351.56,59351.56,59351.56,0],["2024-05-21",68195.34,68195.34,68195.34,68195.34,100],["2024-05-22",68195.34,68195.34,68195.34,68195.34,0],["2024-05-23",78414.81,78414.81,78414.81,78414.81,100],["2024-05-24",78414.81,78414.81,78414.81,78414.81,0],["2024-05-27",78414.81,78414.81,78414.81,78414.81,0],["2024-05-28",78414.81,78414.81,78414.81,78414.81,0],["2024-05-29",78414.81,78414.81,78414.81,78414.81,0],["2024-05-30",78414.81,78414.81,78414.81,78414.81,0],["2024-05-31",78414.81,78414.81,78414.81,78414.81,0],["2024-06-03",78414.81,78414.81,78414.81,78414.81,0],["2024-06-04",78414.81,78414.81,78414.81,78414.81,0],["2024-06-05",78414.81,78414.81,78414.81,78414.81,0],["2024-06-06",78414.81,78414.81,78414.81,78414.81,0],["2024-06-07",78414.81,78414.81,78414.81,78414.81,0],["2024-06-10",78414.81,78414.81,78414.81,78414.81,0],["2024-06-11",78414.81,78414.81,78414.81,78414.81,0],["2024-06-12",78414.81,78414.81,78414.81,78414.81,0],["2024-06-13",78414.81,78414.81,78414.81,78414.81,0],["2024-06-14",78414.81,78414.81,78414.81,78414.81,0],["2024-06-17",78414.81,78414.81,78414.81,78414.81,0],["2024-06-18",78414.81,78414.81,78414.81,78414.81,0],["2024-06-19",78414.81,78414.81,78414.81,78414.81,0],["2024-06-20",78414.81,78414.81,78414.81,78414.81,0],["2024-06-21",78414.81,78414.81,78414.81,78414.81,0],["2024-06-24",78414.81,78414.81,78414.81,78414.81,0],["2024-06-25",78414.81,78414.81,78414.81,78414.81,0],["2024-06-26",78414.81,78414.81,78414.81,78414.81,0],["2024-06-27",78414.81,78414.81,78414.81,78414.81,0],["2024-06-28",78414.81,78414.81,78414.81,78414.81,0],["2024-07-01",78414.81,78414.81,78414.81,78414.81,0],["2024-07-02",78414.81,78414.81,78414.81,78414.81,0],["2024-07-03",78414.81,78414.81,78414.81,78414.81,0],["2024-07-04",78414.81,78414.81,78414.81,78414.81,0],["2024-07-05",78414.81,78414.81,78414.81,78414.81,0],["2024-07-08",78414.81,78414.81,78414.81,78414.81,0],["2024-07-09",78414.81,78414.81,78414.81,78414.81,0],["2024-07-10",78414.81,78414.81,78414.81,78414.81,0],["2024-07-11",78414.81,78414.81,78414.81,78414.81,0],["2024-07-12",78414.81,78414.81,78414.81,78414.81,0],["2024-07-15",78414.81,78414.81,78414.81,78414.81,0],["2024-07-16",78414.81,78414.81,78414.81,78414.81,0],["2024-07-17",78414.81,78414.81,78414.81,78414.81,0],["2024-07-18",78414.81,78414.81,78414.81,78414.81,0],["2024-07-19",78414.81,78414.81,78414.81,78414.81,0],["2024-07-22",78414.81,78414.81,78414.81,78414.81,0],["2024-07-23",78414.81,78414.81,78414.81,78414.81,0],["2024-07-24",78414.81,78414.81,78414.81,78414.81,0],["2024-07-25",78414.81,78414.81,78414.81,78414.81,0],["2024-07-26",78414.81,78414.81,78414.81,78414.81,0],["2024-07-29",78414.81,78414.81,78414.81,78414.81,0],["2024-07-30",78414.81,78414.81,78414.81,78414.81,0],["2024-07-31",78414.81,78414.81,78414.81,78414.81,0],["2024-08-01",78414.81,78414.81,78414.81,78414.81,0],["2024-08-02",78414.81,78414.81,78414.81,78414.81,0],["2024-08-05",78414.81,78414.81,78414.81,78414.81,0],["2024-08-06",78414.81,78414.81,78414.81,78414.81,0],["2024-08-07",78414.81,78414.81,78414.81,78414.81,0],["2024-08-08",78414.81,78414.81,78414.81,78414.81,0],["2024-08-09",78414.81,78414.81,78414.81,78414.81,0],["2024-08-12",78414.81,78414.81,78414.81,78414.81,0],["2024-08-13",47148.15,109780.74,47148.15,47247.41,500],["2024-08-14",72260.74,72260.74,72260.74,72260.74,0],["2024-08-15",72260.74,72260.74,72260.74,72260.74,0],["2024-08-16",72260.74,72260.74,72260.74,72260.74,0],["2024-08-19",72260.74,72260.74,72260.74,72260.74,0],["2024-08-20",72260.74,72260.74,72260.74,72260.74,0],["2024-08-21",61540.74,83080.0,61540.74,83080.0,400],["2024-08-22",77025.19,77025.19,77025.19,77025.19,300],["2024-08-23",79407.41,88340.74,66106.67,66106.67,2600],["2024-08-26",96678.52,96678.52,71565.93,95288.89,4800],["2024-08-27",109482.96,109582.22,80995.56,81094.81,6600],["2024-08-28",104023.7,104023.7,104023.7,104023.7,0],["2024-08-29",106207.41,114148.15,88539.26,88539.26,4100],["2024-08-30",95685.93,114148.15,95685.93,114148.15,300],["2024-09-04",91814.81,104222.22,91814.81,104222.22,600],["2024-09-05",102237.04,114148.15,102237.04,102237.04,3600],["2024-09-06",108490.37,108490.37,108490.37,108490.37,1500],["2024-09-09",94296.3,94296.3,94296.3,94296.3,1000],["2024-09-10",94296.3,108391.11,94296.3,94395.56,2700],["2024-09-11",118118.52,119111.11,90425.19,90921.48,7000],["2024-09-12",117721.48,117721.48,117721.48,117721.48,0],["2024-09-13",100152.59,100152.59,100152.59,100152.59,100],["2024-09-16",100152.59,100152.59,100152.59,100152.59,1000],["2024-09-17",109185.19,109185.19,85462.22,86157.04,1700],["2024-09-18",106405.93,106405.93,106405.93,106405.93,0],["2024-09-19",106405.93,106405.93,106405.93,106405.93,0],["2024-09-20",122088.89,122088.89,91417.78,109185.19,3700],["2024-09-23",120202.96,120202.96,120202.96,120202.96,0],["2024-09-24",120202.96,120202.96,120202.96,120202.96,0],["2024-09-25",102336.3,120202.96,102336.3,120202.96,2700],["2024-09-26",103626.67,109185.19,103626.67,109185.19,2100],["2024-09-27",109185.19,109185.19,109185.19,109185.19,300],["2024-09-30",109185.19,109185.19,109185.19,109185.19,0],["2024-10-01",124074.07,124074.07,109185.19,109185.19,3700],["2024-10-02",100251.85,100251.85,100251.85,100251.85,2600],["2024-10-03",104222.22,104222.22,100351.11,100351.11,1800],["2024-10-04",105016.3,105016.3,104023.7,104023.7,3900],["2024-10-07",104520.0,104520.0,104520.0,104520.0,0],["2024-10-08",104520.0,104520.0,104520.0,104520.0,0],["2024-10-09",104520.0,104520.0,104520.0,104520.0,0],["2024-10-10",104520.0,104520.0,104520.0,104520.0,0],["2024-10-11",104520.0,104520.0,104520.0,104520.0,2600],["2024-10-14",104520.0,104520.0,104520.0,104520.0,0],["2024-10-15",104520.0,104520.0,104520.0,104520.0,0],["2024-10-16",104520.0,104520.0,104520.0,104520.0,0],["2024-10-17",104520.0,104520.0,104520.0,104520.0,0],["2024-10-18",104520.0,104520.0,104520.0,104520.0,0],["2024-10-21",104520.0,104520.0,104520.0,104520.0,0],["2024-10-22",104520.0,104520.0,104520.0,104520.0,0],["2024-10-23",104520.0,104520.0,104520.0,104520.0,0],["2024-10-24",104520.0,104520.0,104520.0,104520.0,0],["2024-10-25",104520.0,104520.0,104520.0,104520.0,0],["2024-10-28",104520.0,104520.0,104520.0,104520.0,0],["2024-10-29",104520.0,104520.0,104520.0,104520.0,0],["2024-10-30",104520.0,104520.0,104520.0,104520.0,0],["2024-10-31",104222.22,104222.22,88936.3,88936.3,10300],["2024-11-01",103825.19,103825.19,103825.19,103825.19,0],["2024-11-04",103825.19,103825.19,103825.19,103825.19,0],["2024-11-05",103825.19,103825.19,103825.19,103825.19,0],["2024-11-06",103825.19,103825.19,103825.19,103825.19,0],["2024-11-07",103825.19,103825.19,103825.19,103825.19,0],["2024-11-08",103825.19,103825.19,103825.19,103825.19,0],["2024-11-11",103825.19,103825.19,103825.19,103825.19,0],["2024-11-12",103825.19,103825.19,103825.19,103825.19,0],["2024-11-13",103825.19,103825.19,103825.19,103825.19,0],["2024-11-14",103825.19,103825.19,103825.19,103825.19,0],["2024-11-15",103825.19,103825.19,103825.19,103825.19,0],["2024-11-18",103825.19,103825.19,103825.19,103825.19,0],["2024-11-19",103825.19,103825.19,103825.19,103825.19,0],["2024-11-20",103825.19,103825.19,103825.19,103825.19,0],["2024-11-21",103825.19,103825.19,103825.19,103825.19,0],["2024-11-22",103825.19,103825.19,103825.19,103825.19,0],["2024-11-25",103825.19,103825.19,103825.19,103825.19,0],["2024-11-26",103825.19,103825.19,103825.19,103825.19,0],["2024-11-27",103825.19,103825.19,103825.19,103825.19,0],["2024-11-28",103825.19,103825.19,103825.19,103825.19,0],["2024-11-29",103825.19,103825.19,103825.19,103825.19,4000],["2024-12-02",103825.19,103825.19,103825.19,103825.19,0],["2024-12-03",103825.19,103825.19,103825.19,103825.19,0],["2024-12-04",103825.19,103825.19,103825.19,103825.19,0],["2024-12-05",103825.19,103825.19,103825.19,103825.19,3300],["2024-12-06",103825.19,103825.19,103825.19,103825.19,0],["2024-12-09",103825.19,103825.19,103825.19,103825.19,0],["2024-12-10",103825.19,103825.19,103825.19,103825.19,0],["2024-12-11",103825.19,103825.19,103825.19,103825.19,0],["2024-12-12",103825.19,103825.19,103825.19,103825.19,0],["2024-12-13",103825.19,103825.19,103825.19,103825.19,0],["2024-12-16",103825.19,103825.19,103825.19,103825.19,0],["2024-12-17",103825.19,103825.19,103825.19,103825.19,0],["2024-12-18",103825.19,103825.19,103825.19,103825.19,0],["2024-12-19",103825.19,103825.19,103825.19,103825.19,0],["2024-12-20",103825.19,103825.19,103825.19,103825.19,0],["2024-12-23",103825.19,103825.19,103825.19,103825.19,0],["2024-12-24",102237.04,102237.04,102237.04,102237.04,100],["2024-12-25",102237.04,102237.04,102237.04,102237.04,0],["2024-12-26",102237.04,102237.04,102237.04,102237.04,0],["2024-12-27",102237.04,102237.04,102237.04,102237.04,0],["2024-12-30",102237.04,102237.04,102237.04,102237.04,5200],["2024-12-31",89333.33,102237.04,89333.33,102237.04,5300],["2025-01-02",87348.15,97373.33,87348.15,97373.33,5200],["2025-01-03",87348.15,90325.93,87348.15,90325.93,8000],["2025-01-06",88440.0,88440.0,88440.0,88440.0,5000],["2025-01-07",88440.0,88440.0,88440.0,88440.0,5300],["2025-01-08",88440.0,88440.0,88440.0,88440.0,6200],["2025-01-09",88539.26,88539.26,88539.26,88539.26,6200],["2025-01-10",88539.26,88539.26,88539.26,88539.26,0],["2025-01-13",88539.26,88539.26,88539.26,88539.26,0],["2025-01-14",88539.26,88539.26,88539.26,88539.26,0],["2025-01-15",88539.26,88539.26,88539.26,88539.26,0],["2025-01-16",88539.26,88539.26,88539.26,88539.26,0],["2025-01-17",88539.26,88539.26,88539.26,88539.26,0],["2025-01-20",88539.26,88539.26,88539.26,88539.26,0],["2025-01-21",88539.26,88539.26,88539.26,88539.26,0],["2025-01-22",88539.26,88539.26,88539.26,88539.26,0],["2025-01-23",88539.26,88539.26,88539.26,88539.26,0],["2025-01-24",88837.04,88837.04,88837.04,88837.04,5800],["2025-02-03",88837.04,88837.04,88837.04,88837.04,0],["2025-02-04",102137.78,102137.78,102137.78,102137.78,100],["2025-02-05",102137.78,102137.78,102137.78,102137.78,3000],["2025-02-06",102137.78,102137.78,102137.78,102137.78,0],["2025-02-07",102137.78,102137.78,102137.78,102137.78,0],["2025-02-10",102137.78,102137.78,102137.78,102137.78,0],["2025-02-11",102137.78,102137.78,102137.78,102137.78,5300],["2025-02-12",102137.78,102137.78,102137.78,102137.78,0],["2025-02-13",102137.78,102137.78,102137.78,102137.78,0],["2025-02-14",99259.26,99259.26,99259.26,99259.26,5000],["2025-02-17",99259.26,99259.26,99259.26,99259.26,0],["2025-02-18",103229.63,103229.63,84866.67,84866.67,5100],["2025-02-19",89333.33,102832.59,89333.33,102832.59,3800],["2025-02-20",89730.37,89730.37,89730.37,89730.37,0],["2025-02-21",89730.37,89730.37,89730.37,89730.37,0],["2025-02-24",89730.37,89730.37,89730.37,89730.37,0],["2025-02-25",89730.37,89730.37,89730.37,89730.37,0],["2025-02-26",89730.37,89730.37,89730.37,89730.37,0],["2025-02-27",89730.37,89730.37,89730.37,89730.37,0],["2025-02-28",89333.33,89730.37,89333.33,89730.37,3600],["2025-03-03",89333.33,89333.33,89333.33,89333.33,0],["2025-03-04",89333.33,89333.33,89333.33,89333.33,0],["2025-03-05",89333.33,89333.33,89333.33,89333.33,0],["2025-03-06",89333.33,89333.33,89333.33,89333.33,0],["2025-03-07",89333.33,89333.33,89333.33,89333.33,0],["2025-03-10",89333.33,89333.33,89333.33,89333.33,0],["2025-03-11",89333.33,89333.33,89333.33,89333.33,0],["2025-03-12",89333.33,89333.33,89333.33,89333.33,0],["2025-03-13",89333.33,89333.33,89333.33,89333.33,0],["2025-03-14",89333.33,89333.33,89333.33,89333.33,0],["2025-03-17",89333.33,89333.33,89333.33,89333.33,0],["2025-03-18",89333.33,89333.33,89333.33,89333.33,0],["2025-03-19",89333.33,89333.33,89333.33,89333.33,0],["2025-03-20",89333.33,89333.33,89333.33,89333.33,0],["2025-03-21",89333.33,89333.33,89333.33,89333.33,0],["2025-03-24",76429.63,76429.63,76429.63,76429.63,100],["2025-03-25",76429.63,76429.63,76429.63,76429.63,0],["2025-03-26",87844.44,87844.44,87844.44,87844.44,100],["2025-03-27",87844.44,87844.44,87844.44,87844.44,0],["2025-03-28",87844.44,87844.44,87844.44,87844.44,0],["2025-03-31",87844.44,87844.44,87844.44,87844.44,0],["2025-04-01",87844.44,87844.44,87844.44,87844.44,0],["2025-04-02",87844.44,87844.44,87844.44,87844.44,0],["2025-04-03",87844.44,87844.44,87844.44,87844.44,0],["2025-04-04",87844.44,87844.44,87844.44,87844.44,0],["2025-04-08",87844.44,87844.44,87844.44,87844.44,0],["2025-04-09",87844.44,87844.44,87844.44,87844.44,0],["2025-04-10",87844.44,87844.44,87844.44,87844.44,0],["2025-04-11",87844.44,87844.44,87844.44,87844.44,0],["2025-04-14",87844.44,87844.44,87844.44,87844.44,0],["2025-04-15",87844.44,87844.44,87844.44,87844.44,0],["2025-04-16",100748.15,100748.15,100748.15,100748.15,100],["2025-04-17",100748.15,100748.15,100748.15,100748.15,0],["2025-04-18",100748.15,100748.15,100748.15,100748.15,0],["2025-04-21",100748.15,100748.15,100748.15,100748.15,0],["2025-04-22",100748.15,100748.15,100748.15,100748.15,0],["2025-04-23",100748.15,100748.15,100748.15,100748.15,0],["2025-04-24",100748.15,100748.15,100748.15,100748.15,0],["2025-04-25",100748.15,100748.15,100748.15,100748.15,0],["2025-04-28",100748.15,100748.15,100748.15,100748.15,0],["2025-04-29",100748.15,100748.15,100748.15,100748.15,0],["2025-05-05",100748.15,100748.15,100748.15,100748.15,0],["2025-05-06",100748.15,100748.15,100748.15,100748.15,0],["2025-05-07",100748.15,100748.15,100748.15,100748.15,0],["2025-05-08",100748.15,100748.15,100748.15,100748.15,0],["2025-05-09",100748.15,100748.15,100748.15,100748.15,0],["2025-05-12",100748.15,100748.15,100748.15,100748.15,0],["2025-05-13",100748.15,100748.15,100748.15,100748.15,0],["2025-05-14",100748.15,100748.15,100748.15,100748.15,0],["2025-05-15",100748.15,100748.15,100748.15,100748.15,0],["2025-05-16",94296.3,94296.3,94296.3,94296.3,100],["2025-05-19",94296.3,94296.3,94296.3,94296.3,0],["2025-05-20",94296.3,94296.3,94296.3,94296.3,0],["2025-05-21",94296.3,94296.3,94296.3,94296.3,0],["2025-05-22",94296.3,94296.3,94296.3,94296.3,0],["2025-05-23",107200.0,107200.0,107200.0,107200.0,100],["2025-05-26",107200.0,107200.0,107200.0,107200.0,0],["2025-05-27",107200.0,107200.0,107200.0,107200.0,0],["2025-05-28",107200.0,107200.0,107200.0,107200.0,0],["2025-05-29",107200.0,107200.0,107200.0,107200.0,0],["2025-05-30",107200.0,107200.0,107200.0,107200.0,0],["2025-06-02",107200.0,107200.0,107200.0,107200.0,0],["2025-06-03",107200.0,107200.0,107200.0,107200.0,0],["2025-06-04",107200.0,107200.0,107200.0,107200.0,0],["2025-06-05",107200.0,107200.0,107200.0,107200.0,0],["2025-06-06",107200.0,107200.0,107200.0,107200.0,0],["2025-06-09",107200.0,107200.0,107200.0,107200.0,0],["2025-06-10",107200.0,107200.0,107200.0,107200.0,0],["2025-06-11",107200.0,107200.0,107200.0,107200.0,0],["2025-06-12",107200.0,107200.0,107200.0,107200.0,0],["2025-06-13",107200.0,107200.0,107200.0,107200.0,0],["2025-06-16",107200.0,107200.0,107200.0,107200.0,0],["2025-06-17",107200.0,107200.0,107200.0,107200.0,0],["2025-06-18",107200.0,107200.0,107200.0,107200.0,0],["2025-06-19",107200.0,107200.0,107200.0,107200.0,0],["2025-06-20",107200.0,107200.0,107200.0,107200.0,0],["2025-06-23",107200.0,107200.0,107200.0,107200.0,0],["2025-06-24",107200.0,107200.0,107200.0,107200.0,0],["2025-06-25",107200.0,107200.0,107200.0,107200.0,0],["2025-06-26",107200.0,107200.0,107200.0,107200.0,0],["2025-06-27",107200.0,107200.0,107200.0,107200.0,0],["2025-06-30",107200.0,107200.0,107200.0,107200.0,0],["2025-07-01",107200.0,107200.0,107200.0,107200.0,0],["2025-07-02",107200.0,107200.0,107200.0,107200.0,0],["2025-07-03",107200.0,107200.0,107200.0,107200.0,100],["2025-07-04",107200.0,107200.0,107200.0,107200.0,0],["2025-07-07",107200.0,107200.0,107200.0,107200.0,0],["2025-07-08",107200.0,107200.0,107200.0,107200.0,0],["2025-07-09",107200.0,107200.0,107200.0,107200.0,0],["2025-07-10",107200.0,107200.0,107200.0,107200.0,0],["2025-07-11",107200.0,107200.0,107200.0,107200.0,0],["2025-07-14",107200.0,107200.0,107200.0,107200.0,0],["2025-07-15",107200.0,107200.0,107200.0,107200.0,0],["2025-07-16",107200.0,107200.0,107200.0,107200.0,0],["2025-07-17",107200.0,107200.0,107200.0,107200.0,0],["2025-07-18",91200.0,91200.0,91200.0,91200.0,1100],["2025-07-21",91200.0,91200.0,91200.0,91200.0,0],["2025-07-22",103900.0,103900.0,103900.0,103900.0,100],["2025-07-23",103900.0,103900.0,103900.0,103900.0,0],["2025-07-24",103900.0,103900.0,103900.0,103900.0,0],["2025-07-25",90000.0,90000.0,90000.0,90000.0,77000],["2025-07-28",102900.0,103000.0,102900.0,103000.0,300],["2025-07-29",103000.0,103000.0,103000.0,103000.0,0],["2025-07-30",103000.0,103000.0,103000.0,103000.0,0],["2025-07-31",103000.0,103000.0,103000.0,103000.0,0],["2025-08-01",103000.0,103000.0,103000.0,103000.0,0],["2025-08-04",103000.0,103000.0,103000.0,103000.0,0],["2025-08-05",103000.0,103000.0,103000.0,103000.0,0],["2025-08-06",93000.0,93000.0,93000.0,93000.0,2100],["2025-08-07",93000.0,93000.0,93000.0,93000.0,2100],["2025-08-08",93000.0,93000.0,93000.0,93000.0,0],["2025-08-11",106900.0,106900.0,106900.0,106900.0,200],["2025-08-12",106900.0,106900.0,106900.0,106900.0,0],["2025-08-13",106900.0,106900.0,106900.0,106900.0,0],["2025-08-14",105000.0,105000.0,105000.0,105000.0,100],["2025-08-15",105000.0,105000.0,105000.0,105000.0,0],["2025-08-18",105000.0,105000.0,105000.0,105000.0,0],["2025-08-19",105000.0,105000.0,105000.0,105000.0,0],["2025-08-20",105000.0,105000.0,105000.0,105000.0,0],["2025-08-21",105000.0,105000.0,105000.0,105000.0,0],["2025-08-22",105000.0,105000.0,105000.0,105000.0,0],["2025-08-25",105000.0,105000.0,105000.0,105000.0,0],["2025-08-26",105000.0,105000.0,105000.0,105000.0,0],["2025-08-27",105000.0,105000.0,105000.0,105000.0,0],["2025-08-28",105000.0,105000.0,105000.0,105000.0,0],["2025-08-29",105000.0,105000.0,105000.0,105000.0,0],["2025-09-03",105000.0,105000.0,105000.0,105000.0,0],["2025-09-04",105000.0,105000.0,105000.0,105000.0,0],["2025-09-05",105000.0,105000.0,105000.0,105000.0,0],["2025-09-08",105000.0,105000.0,105000.0,105000.0,0],["2025-09-09",105000.0,105000.0,105000.0,105000.0,0],["2025-09-10",105000.0,105000.0,105000.0,105000.0,0],["2025-09-11",105000.0,105000.0,105000.0,105000.0,0],["2025-09-12",105000.0,105000.0,105000.0,105000.0,0],["2025-09-15",100000.0,100000.0,100000.0,100000.0,500],["2025-09-16",85000.0,85000.0,85000.0,85000.0,700],["2025-09-17",85000.0,85000.0,85000.0,85000.0,0],["2025-09-18",85000.0,85000.0,85000.0,85000.0,0],["2025-09-19",85000.0,85000.0,85000.0,85000.0,0],["2025-09-22",85000.0,85000.0,85000.0,85000.0,0],["2025-09-23",85000.0,85000.0,85000.0,85000.0,0],["2025-09-24",85000.0,85000.0,85000.0,85000.0,500],["2025-09-25",85000.0,85000.0,85000.0,85000.0,0],["2025-09-26",97400.0,97400.0,97400.0,97400.0,100],["2025-09-29",97400.0,97400.0,97400.0,97400.0,100],["2025-09-30",97400.0,97400.0,97400.0,97400.0,0],["2025-10-01",97400.0,97400.0,97400.0,97400.0,0],["2025-10-02",97400.0,97400.0,97400.0,97400.0,0],["2025-10-03",97400.0,97400.0,97400.0,97400.0,0],["2025-10-06",97400.0,97400.0,97400.0,97400.0,0],["2025-10-07",97400.0,97400.0,97400.0,97400.0,0],["2025-10-08",97400.0,97400.0,97400.0,97400.0,0],["2025-10-09",97400.0,97400.0,97400.0,97400.0,0],["2025-10-10",97400.0,97400.0,97400.0,97400.0,0],["2025-10-13",97400.0,97400.0,97400.0,97400.0,0],["2025-10-14",97400.0,97400.0,97400.0,97400.0,0],["2025-10-15",96900.0,97000.0,82800.0,82800.0,2300],["2025-10-16",96400.0,96400.0,96400.0,96400.0,0],["2025-10-17",96400.0,96400.0,96400.0,96400.0,0],["2025-10-20",96400.0,96400.0,96400.0,96400.0,0],["2025-10-21",96400.0,96400.0,96400.0,96400.0,0],["2025-10-22",96400.0,96400.0,96400.0,96400.0,0],["2025-10-23",96400.0,96400.0,96400.0,96400.0,0],["2025-10-24",96400.0,96400.0,96400.0,96400.0,0],["2025-10-27",96400.0,96400.0,96400.0,96400.0,0],["2025-10-28",96400.0,96400.0,96400.0,96400.0,0],["2025-10-29",96400.0,96400.0,96400.0,96400.0,0],["2025-10-30",96400.0,96400.0,96400.0,96400.0,0],["2025-10-31",96400.0,96400.0,96400.0,96400.0,0],["2025-11-03",96400.0,96400.0,96400.0,96400.0,0],["2025-11-04",96400.0,96400.0,96400.0,96400.0,0],["2025-11-05",96400.0,96400.0,96400.0,96400.0,0],["2025-11-06",96400.0,96400.0,96400.0,96400.0,0],["2025-11-07",96400.0,96400.0,96400.0,96400.0,0],["2025-11-10",96400.0,96400.0,96400.0,96400.0,0],["2025-11-11",96400.0,96400.0,96400.0,96400.0,0],["2025-11-12",96400.0,96400.0,96400.0,96400.0,0],["2025-11-13",96400.0,96400.0,96400.0,96400.0,0],["2025-11-14",96400.0,96400.0,96400.0,96400.0,0],["2025-11-17",96400.0,96400.0,96400.0,96400.0,0],["2025-11-18",96400.0,96400.0,96400.0,96400.0,0],["2025-11-19",96400.0,96400.0,96400.0,96400.0,0],["2025-11-20",96400.0,96400.0,96400.0,96400.0,0],["2025-11-21",96400.0,96400.0,96400.0,96400.0,0],["2025-11-24",96400.0,96400.0,96400.0,96400.0,0],["2025-11-25",96400.0,96400.0,96400.0,96400.0,0],["2025-11-26",96400.0,96400.0,96400.0,96400.0,0],["2025-11-27",96400.0,96400.0,96400.0,96400.0,0],["2025-11-28",96400.0,96400.0,96400.0,96400.0,0],["2025-12-01",96400.0,96400.0,96400.0,96400.0,0],["2025-12-02",96400.0,96400.0,96400.0,96400.0,0],["2025-12-03",96400.0,96400.0,96400.0,96400.0,0],["2025-12-04",96400.0,96400.0,96400.0,96400.0,0],["2025-12-05",96400.0,96400.0,96400.0,96400.0,0],["2025-12-08",96400.0,96400.0,96400.0,96400.0,0],["2025-12-09",96400.0,96400.0,96400.0,96400.0,0],["2025-12-10",96400.0,96400.0,96400.0,96400.0,0],["2025-12-11",96400.0,96400.0,96400.0,96400.0,0],["2025-12-12",96400.0,96400.0,96400.0,96400.0,0],["2025-12-15",96400.0,96400.0,96400.0,96400.0,0],["2025-12-16",96400.0,96400.0,96400.0,96400.0,0],["2025-12-17",96400.0,96400.0,96400.0,96400.0,0],["2025-12-18",96400.0,96400.0,96400.0,96400.0,0],["2025-12-19",96400.0,96400.0,96400.0,96400.0,0],["2025-12-22",96400.0,96400.0,96400.0,96400.0,0],["2025-12-23",96400.0,96400.0,96400.0,96400.0,0],["2025-12-24",96400.0,96400.0,96400.0,96400.0,0],["2025-12-25",96400.0,96400.0,96400.0,96400.0,0],["2025-12-26",96400.0,96400.0,96400.0,96400.0,0],["2025-12-29",96400.0,96400.0,96400.0,96400.0,0],["2025-12-30",96400.0,96400.0,96400.0,96400.0,0],["2025-12-31",96400.0,96400.0,96400.0,96400.0,0],["2026-01-05",96400.0,96400.0,96400.0,96400.0,0],["2026-01-06",96400.0,96400.0,96400.0,96400.0,0],["2026-01-07",96400.0,96400.0,96400.0,96400.0,0],["2026-01-08",96400.0,96400.0,96400.0,96400.0,0],["2026-01-09",96400.0,96400.0,96400.0,96400.0,0],["2026-01-12",96400.0,96400.0,96400.0,96400.0,0],["2026-01-13",96400.0,96400.0,96400.0,96400.0,1000],["2026-01-14",96400.0,96400.0,96400.0,96400.0,0],["2026-01-15",96400.0,96400.0,96400.0,96400.0,0],["2026-01-16",96400.0,96400.0,96400.0,96400.0,0],["2026-01-19",96400.0,96400.0,96400.0,96400.0,0],["2026-01-20",96400.0,96400.0,96400.0,96400.0,0],["2026-01-21",96400.0,96400.0,96400.0,96400.0,0],["2026-01-22",100000.0,100000.0,96400.0,96400.0,1100],["2026-01-23",99700.0,99700.0,99700.0,99700.0,0],["2026-01-26",99700.0,99700.0,99700.0,99700.0,0],["2026-01-27",99700.0,99700.0,99700.0,99700.0,0],["2026-01-28",99700.0,99700.0,99700.0,99700.0,0],["2026-01-29",99700.0,99700.0,99700.0,99700.0,0],["2026-01-30",99700.0,99700.0,99700.0,99700.0,0],["2026-02-02",99700.0,99700.0,99700.0,99700.0,0],["2026-02-03",99700.0,99700.0,99700.0,99700.0,0],["2026-02-04",99700.0,99700.0,99700.0,99700.0,0],["2026-02-05",99700.0,99700.0,99700.0,99700.0,0],["2026-02-06",99700.0,99700.0,99700.0,99700.0,0],["2026-02-09",99600.0,99600.0,99600.0,99600.0,100],["2026-02-10",99600.0,99600.0,99600.0,99600.0,0],["2026-02-11",92600.0,92600.0,92600.0,92600.0,100],["2026-02-12",92600.0,92600.0,92600.0,92600.0,0],["2026-02-13",78800.0,78800.0,78800.0,78800.0,100],["2026-02-23",78800.0,78800.0,78800.0,78800.0,0],["2026-02-24",78800.0,78800.0,78800.0,78800.0,0],["2026-02-25",78800.0,78800.0,78800.0,78800.0,200],["2026-02-26",78800.0,78800.0,78800.0,78800.0,0],["2026-02-27",78800.0,78800.0,78800.0,78800.0,0],["2026-03-02",78800.0,78800.0,78800.0,78800.0,0],["2026-03-03",78800.0,78800.0,78800.0,78800.0,0],["2026-03-04",78800.0,78800.0,78800.0,78800.0,0],["2026-03-05",78800.0,78800.0,78800.0,78800.0,0],["2026-03-06",78800.0,78800.0,78800.0,78800.0,0],["2026-03-09",78800.0,78800.0,78800.0,78800.0,0],["2026-03-10",78800.0,78800.0,78800.0,78800.0,0],["2026-03-11",78800.0,78800.0,78800.0,78800.0,0],["2026-03-12",90500.0,90500.0,90500.0,90500.0,100],["2026-03-13",90500.0,90500.0,90500.0,90500.0,0],["2026-03-16",90500.0,90500.0,90500.0,90500.0,0],["2026-03-17",90500.0,90500.0,90500.0,90500.0,0],["2026-03-18",90500.0,90500.0,90500.0,90500.0,0],["2026-03-19",90500.0,90500.0,90500.0,90500.0,0],["2026-03-20",90500.0,90500.0,90500.0,90500.0,0],["2026-03-23",90500.0,90500.0,90500.0,90500.0,0],["2026-03-24",90500.0,90500.0,90500.0,90500.0,0],["2026-03-25",90500.0,90500.0,90500.0,90500.0,0],["2026-03-26",90500.0,90500.0,90500.0,90500.0,0],["2026-03-27",90500.0,90500.0,90500.0,90500.0,0],["2026-03-30",90500.0,90500.0,90500.0,90500.0,0],["2026-03-31",90500.0,90500.0,90500.0,90500.0,0],["2026-04-01",90500.0,90500.0,90500.0,90500.0,0],["2026-04-02",90500.0,90500.0,90500.0,90500.0,0],["2026-04-03",90500.0,90500.0,90500.0,90500.0,0],["2026-04-06",90500.0,90500.0,90500.0,90500.0,0],["2026-04-07",90500.0,90500.0,90500.0,90500.0,0],["2026-04-08",90500.0,90500.0,90500.0,90500.0,0],["2026-04-09",90500.0,90500.0,90500.0,90500.0,0],["2026-04-10",90500.0,90500.0,90500.0,90500.0,0],["2026-04-13",90500.0,90500.0,90500.0,90500.0,0],["2026-04-14",90500.0,90500.0,90500.0,90500.0,0],["2026-04-15",90500.0,90500.0,90500.0,90500.0,0],["2026-04-16",90500.0,90500.0,90500.0,90500.0,0],["2026-04-17",90500.0,90500.0,90500.0,90500.0,0],["2026-04-20",90500.0,90500.0,90500.0,90500.0,0],["2026-04-21",90500.0,90500.0,90500.0,90500.0,0],["2026-04-22",90500.0,90500.0,90500.0,90500.0,0],["2026-04-23",90500.0,90500.0,90500.0,90500.0,0],["2026-04-24",90500.0,90500.0,90500.0,90500.0,0],["2026-04-28",90500.0,90500.0,90500.0,90500.0,0],["2026-04-29",90500.0,90500.0,90500.0,90500.0,0],["2026-05-04",90500.0,90500.0,90500.0,90500.0,0],["2026-05-05",90500.0,90500.0,90500.0,90500.0,0],["2026-05-06",90500.0,90500.0,90500.0,90500.0,400],["2026-05-07",104000.0,104000.0,104000.0,104000.0,100],["2026-05-08",104000.0,104000.0,104000.0,104000.0,0],["2026-05-11",104000.0,104000.0,104000.0,104000.0,0],["2026-05-12",104000.0,104000.0,104000.0,104000.0,0],["2026-05-13",104000.0,104000.0,104000.0,104000.0,0],["2026-05-14",104000.0,104000.0,104000.0,104000.0,0],["2026-05-15",104000.0,104000.0,104000.0,104000.0,0],["2026-05-18",104000.0,104000.0,104000.0,104000.0,0],["2026-05-19",104000.0,104000.0,104000.0,104000.0,0],["2026-05-20",104000.0,104000.0,104000.0,104000.0,0],["2026-05-21",104000.0,104000.0,104000.0,104000.0,0],["2026-05-22",104000.0,104000.0,104000.0,104000.0,0],["2026-05-25",104000.0,104000.0,104000.0,104000.0,0],["2026-05-26",104000.0,104000.0,104000.0,104000.0,0],["2026-05-27",104000.0,104000.0,104000.0,104000.0,0],["2026-05-28",104000.0,104000.0,104000.0,104000.0,0],["2026-05-29",104000.0,104000.0,104000.0,104000.0,0],["2026-06-01",104000.0,104000.0,104000.0,104000.0,0],["2026-06-02",104000.0,104000.0,104000.0,104000.0,0],["2026-06-03",104000.0,104000.0,104000.0,104000.0,0],["2026-06-04",104000.0,104000.0,104000.0,104000.0,0],["2026-06-05",104000.0,104000.0,104000.0,104000.0,0],["2026-06-08",104000.0,104000.0,104000.0,104000.0,0],["2026-06-09",104000.0,104000.0,104000.0,104000.0,0],["2026-06-10",88400.0,88400.0,88400.0,88400.0,2100],["2026-06-11",88400.0,88400.0,88400.0,88400.0,0],["2026-06-12",88400.0,88400.0,88400.0,88400.0,0],["2026-06-15",88400.0,88400.0,88400.0,88400.0,0],["2026-06-16",88400.0,88400.0,88400.0,88400.0,0],["2026-06-17",101600.0,101600.0,101600.0,101600.0,100],["2026-06-18",101600.0,101600.0,101600.0,101600.0,0],["2026-06-19",101600.0,101600.0,101600.0,101600.0,0],["2026-06-22",101600.0,101600.0,101600.0,101600.0,0],["2026-06-23",101600.0,101600.0,101600.0,101600.0,0],["2026-06-24",101600.0,101600.0,101600.0,101600.0,0],["2026-06-25",101600.0,101600.0,101600.0,101600.0,0],["2026-06-26",101600.0,101600.0,101600.0,101600.0,0],["2026-06-29",101600.0,101600.0,101600.0,101600.0,0],["2026-06-30",101600.0,101600.0,101600.0,101600.0,0],["2026-07-01",101600.0,101600.0,101600.0,101600.0,0],["2026-07-02",101600.0,101600.0,101600.0,101600.0,0],["2026-07-03",101600.0,101600.0,101600.0,101600.0,0],["2026-07-06",101600.0,101600.0,101600.0,101600.0,0],["2026-07-07",101600.0,101600.0,101600.0,101600.0,0],["2026-07-08",101600.0,101600.0,101600.0,101600.0,0],["2026-07-09",101600.0,101600.0,101600.0,101600.0,0],["2026-07-10",101600.0,101600.0,101600.0,101600.0,0],["2026-07-13",101600.0,101600.0,101600.0,101600.0,0],["2026-07-14",101600.0,101600.0,101600.0,101600.0,0],["2026-07-15",101600.0,101600.0,101600.0,101600.0,0],["2026-07-16",101600.0,101600.0,101600.0,101600.0,0],["2026-07-17",101600.0,101600.0,101600.0,101600.0,0],["2026-07-20",101600.0,101600.0,101600.0,101600.0,0],["2026-07-21",101600.0,101600.0,101600.0,101600.0,0],["2026-07-22",101600.0,101600.0,101600.0,101600.0,0],["2026-07-23",101600.0,101600.0,101600.0,101600.0,0],["2026-07-24",101600.0,101600.0,101600.0,101600.0,0],["2026-07-27",101600.0,101600.0,101600.0,101600.0,0],["2026-07-28",101600.0,101600.0,101600.0,101600.0,0],["2026-07-29",101600.0,101600.0,101600.0,101600.0,0],["2026-07-30",101600.0,101600.0,101600.0,101600.0,0],["2026-07-31",101600.0,101600.0,101600.0,101600.0,0],["2026-08-03",101600.0,101600.0,101600.0,101600.0,0],["2026-08-04",101600.0,101600.0,101600.0,101600.0,0],["2026-08-05",101600.0,101600.0,101600.0,101600.0,0],["2026-08-06",101600.0,101600.0,101600.0,101600.0,0],["2026-08-07",101600.0,101600.0,101600.0,101600.0,0],["2026-08-10",101600.0,101600.0,101600.0,101600.0,0],["2026-08-11",101600.0,101600.0,101600.0,101600.0,0],["2026-08-12",101600.0,101600.0,101600.0,101600.0,0],["2026-08-13",101600.0,101600.0,101600.0,101600.0,0],["2026-08-14",101600.0,101600.0,101600.0,101600.0,0],["2026-08-17",101600.0,101600.0,101600.0,101600.0,0],["2026-08-18",101600.0,101600.0,101600.0,101600.0,0],["2026-08-19",101600.0,101600.0,101600.0,101600.0,0],["2026-08-20",101600.0,101600.0,101600.0,101600.0,0],["2026-08-21",101600.0,101600.0,101600.0,101600.0,0],["2026-08-24",101600.0,101600.0,101600.0,101600.0,0],["2026-08-25",101600.0,101600.0,101600.0,101600.0,0],["2026-08-26",101600.0,101600.0,101600.0,101600.0,0],["2026-08-27",101600.0,101600.0,101600.0,101600.0,0],["2026-08-28",101600.0,101600.0,101600.0,101600.0,0],["2026-09-03",101600.0,101600.0,101600.0,101600.0,0],["2026-09-04",101600.0,101600.0,101600.0,101600.0,0],["2026-09-07",101600.0,101600.0,101600.0,101600.0,0],["2026-09-08",101600.0,101600.0,101600.0,101600.0,0],["2026-09-09",101600.0,101600.0,101600.0,101600.0,0],["2026-09-10",101600.0,101600.0,101600.0,101600.0,0],["2026-09-11",101600.0,101600.0,101600.0,101600.0,0],["2026-09-14",101600.0,101600.0,101600.0,101600.0,0],["2026-09-15",101600.0,101600.0,101600.0,101600.0,0],["2026-09-16",101600.0,101600.0,101600.0,101600.0,0],["2026-09-17",101600.0,101600.0,101600.0,101600.0,0],["2026-09-18",101600.0,101600.0,101600.0,101600.0,0],["2026-09-21",101600.0,101600.0,101600.0,101600.0,0],["2026-09-22",101600.0,101600.0,101600.0,101600.0,0],["2026-09-23",101600.0,101600.0,101600.0,101600.0,0],["2026-09-24",101600.0,101600.0,101600.0,101600.0,0],["2026-09-25",101600.0,101600.0,101600.0,101600.0,0],["2026-09-28",101600.0,101600.0,101600.0,101600.0,0],["2026-09-29",101600.0,101600.0,101600.0,101600.0,0],["2026-09-30",101600.0,101600.0,101600.0,101600.0,0],["2026-10-01",101600.0,101600.0,101600.0,101600.0,0],["2026-10-02",101600.0,101600.0,101600.0,101600.0,0],["2026-10-05",101600.0,101600.0,101600.0,101600.0,0],["2026-10-06",101600.0,101600.0,101600.0,101600.0,0],["2026-10-07",101600.0,101600.0,101600.0,101600.0,0],["2026-10-08",101600.0,101600.0,101600.0,101600.0,0],["2026-10-09",101600.0,101600.0,101600.0,101600.0,0],["2026-10-12",101600.0,101600.0,101600.0,101600.0,0]]}