{"sym":"VGP","index":false,"bars":[["2006-12-21",11916.38,11916.38,11916.38,11916.38,2600],["2006-12-22",12019.11,12327.29,12019.11,12019.11,4840],["2006-12-25",12019.11,12019.11,12019.11,12019.11,380],["2006-12-26",11710.92,11710.92,11505.47,11505.47,730],["2006-12-27",11505.47,11505.47,10991.83,10991.83,1300],["2006-12-28",10478.19,10478.19,10478.19,10478.19,1200],["2006-12-29",9964.56,9964.56,9964.56,9964.56,400],["2007-01-02",9471.47,9471.47,9471.47,9471.47,2800],["2007-01-03",9040.01,9040.01,8998.92,8998.92,2000],["2007-01-04",8629.1,8629.1,8567.46,8567.46,9100],["2007-01-05",8834.56,8978.37,8834.56,8978.37,15800],["2007-01-08",9245.47,9409.83,9245.47,9409.83,4950],["2007-01-09",9861.83,9861.83,9861.83,9861.83,16990],["2007-01-10",9861.83,9861.83,9553.65,9553.65,5920],["2007-01-11",9081.1,9081.1,9081.1,9081.1,2030],["2007-01-12",8629.1,8629.1,8629.1,8629.1,10450],["2007-01-15",9040.01,9040.01,9040.01,9040.01,4300],["2007-01-16",9040.01,9040.01,9040.01,9040.01,2520],["2007-01-17",9040.01,9040.01,9040.01,9040.01,600],["2007-01-18",9040.01,9040.01,8588.01,8588.01,1300],["2007-01-19",8588.01,8588.01,8444.19,8588.01,5150],["2007-01-22",8423.65,8423.65,8423.65,8423.65,970],["2007-01-23",8423.65,8423.65,8238.74,8423.65,3300],["2007-01-24",8423.65,8423.65,8012.74,8423.65,7690],["2007-01-25",8423.65,8423.65,8012.74,8012.74,4600],["2007-01-26",8012.74,8197.65,8012.74,8012.74,8200],["2007-01-29",8012.74,8012.74,7642.92,8012.74,3100],["2007-01-30",8403.1,8403.1,8403.1,8403.1,1110],["2007-01-31",8423.65,8629.1,8423.65,8423.65,5000],["2007-02-01",8505.83,8629.1,8505.83,8629.1,1370],["2007-02-02",9060.56,9060.56,9060.56,9060.56,7270],["2007-02-05",9450.92,9512.56,9450.92,9471.47,26290],["2007-02-06",9944.01,9944.01,9944.01,9944.01,29050],["2007-02-07",10170.01,10375.47,10170.01,10375.47,36270],["2007-02-08",10683.65,10889.1,10683.65,10889.1,31980],["2007-02-09",10889.1,10889.1,10375.47,10375.47,20470],["2007-02-12",10272.74,10272.74,9964.56,10272.74,21280],["2007-02-13",10439.78,10439.78,10022.18,10439.78,19020],["2007-02-14",10648.57,10752.97,10648.57,10648.57,21450],["2007-02-15",10648.57,10648.57,10648.57,10648.57,11560],["2007-02-26",11170.56,11170.56,11170.56,11170.56,16910],["2007-02-27",11274.96,11692.55,11274.96,11692.55,25930],["2007-02-28",12214.54,12214.54,12214.54,12214.54,58530],["2007-03-01",12318.94,12632.13,12318.94,12632.13,36620],["2007-03-02",12632.13,12632.13,12632.13,12632.13,32630],["2007-03-05",12736.53,13154.12,12736.53,13049.72,62930],["2007-03-06",13676.11,13676.11,13676.11,13676.11,24880],["2007-03-07",14302.49,14302.49,14302.49,14302.49,24100],["2007-03-08",14928.88,14928.88,14928.88,14928.88,17780],["2007-03-09",15450.87,15659.66,15450.87,15450.87,42340],["2007-03-12",15450.87,16077.25,14824.48,14824.48,48270],["2007-03-13",14824.48,14824.48,14093.7,14093.7,21390],["2007-03-14",13571.71,13571.71,13467.31,13467.31,43120],["2007-03-15",12945.32,12945.32,12840.92,12840.92,26980],["2007-03-16",12840.92,13467.31,12318.94,13467.31,24630],["2007-03-19",13780.5,14093.7,13780.5,14093.7,28150],["2007-03-20",14615.69,14720.08,14615.69,14615.69,43470],["2007-03-21",14198.1,14198.1,13884.9,13884.9,17750],["2007-03-22",13258.52,13258.52,13258.52,13258.52,26870],["2007-03-23",13258.52,13780.5,13258.52,13780.5,18760],["2007-03-26",13258.52,13258.52,13154.12,13154.12,11590],["2007-03-27",12527.73,12527.73,12527.73,12527.73,1220],["2007-03-28",11901.34,11901.34,11901.34,11901.34,5210],["2007-03-29",12423.33,12423.33,12423.33,12423.33,24720],["2007-03-30",12423.33,12945.32,12423.33,12945.32,17340],["2007-04-02",12318.94,12527.73,12318.94,12318.94,18570],["2007-04-03",11796.95,11796.95,11796.95,11796.95,12160],["2007-04-04",11796.95,12318.94,11796.95,12318.94,14220],["2007-04-05",12110.14,12736.53,12110.14,12110.14,13880],["2007-04-06",12110.14,12110.14,11901.34,12110.14,13980],["2007-04-09",11588.15,11692.55,11588.15,11588.15,16210],["2007-04-10",11379.36,11379.36,11274.96,11379.36,13500],["2007-04-11",10961.76,10961.76,10961.76,10961.76,11420],["2007-04-12",10418.9,10418.9,10418.9,10418.9,11360],["2007-04-13",9917.79,9917.79,9917.79,9917.79,8030],["2007-04-16",9437.56,9437.56,9437.56,9437.56,760],["2007-04-17",8978.21,8978.21,8978.21,8978.21,3820],["2007-04-18",8978.21,9416.68,8539.74,9416.68,17170],["2007-04-19",9500.2,9876.03,9500.2,9500.2,36250],["2007-04-20",9040.85,9040.85,9040.85,9040.85,13420],["2007-04-23",8602.38,8769.41,8602.38,8602.38,9270],["2007-04-24",8602.38,8769.41,8351.82,8769.41,5200],["2007-04-25",8769.41,9187.0,8769.41,9187.0,7060],["2007-05-02",8769.41,9187.0,8769.41,8769.41,4200],["2007-05-03",8769.41,8978.21,8769.41,8769.41,5930],["2007-05-04",8769.41,8769.41,8560.62,8769.41,1660],["2007-05-07",8769.41,8978.21,8769.41,8978.21,4830],["2007-05-08",9395.8,9416.68,9395.8,9416.68,16070],["2007-05-09",9604.59,9708.99,9604.59,9604.59,9770],["2007-05-10",9124.36,9187.0,9124.36,9124.36,3270],["2007-05-11",9124.36,9395.8,8894.69,9395.8,12840],["2007-05-14",9583.71,9583.71,9583.71,9583.71,8220],["2007-05-15",9395.8,9395.8,9395.8,9395.8,7710],["2007-05-16",9187.0,9187.0,8978.21,9187.0,5200],["2007-05-17",9187.0,9187.0,9187.0,9187.0,11000],["2007-05-18",9187.0,9291.4,8999.09,9291.4,9230],["2007-05-21",9500.2,9604.59,9500.2,9583.71,13400],["2007-05-22",10022.18,10043.06,10022.18,10043.06,18930],["2007-05-23",10544.17,10544.17,10544.17,10544.17,12900],["2007-05-24",10648.57,11066.16,10648.57,10648.57,22270],["2007-05-25",10648.57,10648.57,10230.98,10648.57,29130],["2007-05-28",11170.56,11170.56,11170.56,11170.56,20780],["2007-05-29",11692.55,11692.55,11692.55,11692.55,32600],["2007-05-30",12214.54,12214.54,12214.54,12214.54,70530],["2007-05-31",12736.53,12736.53,12736.53,12736.53,77600],["2007-06-01",13362.91,13362.91,13362.91,13362.91,88720],["2007-06-04",13989.3,13989.3,13989.3,13989.3,34750],["2007-06-05",14615.69,14615.69,14615.69,14615.69,46330],["2007-06-06",14615.69,15346.47,13884.9,13884.9,123980],["2007-06-07",13258.52,13258.52,13258.52,13258.52,16520],["2007-06-08",12632.13,12632.13,12632.13,12632.13,11190],["2007-06-11",12005.74,12005.74,12005.74,12005.74,3850],["2007-06-12",12005.74,12527.73,11483.75,12527.73,102160],["2007-06-13",12527.73,12527.73,11901.34,12110.14,67530],["2007-06-14",12110.14,12110.14,11901.34,11901.34,13570],["2007-06-15",11901.34,11901.34,11901.34,11901.34,13900],["2007-06-18",11588.15,11588.15,11483.75,11588.15,17930],["2007-06-19",11588.15,11588.15,11483.75,11483.75,27940],["2007-06-20",12005.74,12005.74,12005.74,12005.74,23970],["2007-06-21",12005.74,12110.14,11692.55,11692.55,31570],["2007-06-22",11692.55,11692.55,11588.15,11588.15,9720],["2007-06-25",11692.55,11796.95,11692.55,11692.55,7820],["2007-06-26",11692.55,11692.55,11692.55,11692.55,14980],["2007-06-27",11796.95,11901.34,11796.95,11796.95,19310],["2007-06-28",11588.15,11588.15,11588.15,11588.15,5160],["2007-06-29",11483.75,11483.75,11483.75,11483.75,12700],["2007-07-02",11483.75,11588.15,10961.76,10961.76,18420],["2007-07-03",10418.9,10418.9,10418.9,10418.9,6460],["2007-07-04",10418.9,10857.37,10147.46,10857.37,23100],["2007-07-05",10648.57,10648.57,10439.78,10439.78,16360],["2007-07-06",10439.78,10439.78,10418.9,10439.78,11300],["2007-07-09",10439.78,10857.37,10439.78,10857.37,15100],["2007-07-10",11066.16,11274.96,11066.16,11066.16,13050],["2007-07-11",11066.16,11588.15,11066.16,11066.16,13970],["2007-07-12",11066.16,11066.16,10857.37,10961.76,10170],["2007-07-13",10961.76,11066.16,10857.37,11066.16,11520],["2007-07-16",11066.16,11066.16,10857.37,10857.37,12000],["2007-07-17",10857.37,11066.16,10857.37,11066.16,8140],["2007-07-18",11066.16,11274.96,10961.76,11066.16,10100],["2007-07-19",11170.56,11170.56,11170.56,11170.56,14670],["2007-07-20",11692.55,11692.55,11692.55,11692.55,39990],["2007-07-23",11692.55,11796.95,11274.96,11483.75,29010],["2007-07-24",11274.96,11274.96,11274.96,11274.96,2560],["2007-07-25",11274.96,11274.96,10961.76,10961.76,10400],["2007-07-26",10961.76,10961.76,10752.97,10752.97,17080],["2007-07-27",10752.97,10752.97,10648.57,10648.57,14370],["2007-07-30",10648.57,10857.37,10439.78,10544.17,13690],["2007-07-31",10544.17,10648.57,10439.78,10439.78,21600],["2007-08-01",10439.78,10857.37,10439.78,10857.37,8350],["2007-08-02",10544.17,11066.16,10544.17,10857.37,14040],["2007-08-03",10648.57,10752.97,10544.17,10544.17,8780],["2007-08-06",10439.78,10544.17,10022.18,10439.78,4300],["2007-08-07",10439.78,10544.17,10439.78,10544.17,4900],["2007-08-08",10335.38,10544.17,10335.38,10544.17,8260],["2007-08-09",10544.17,10752.97,10439.78,10752.97,7900],["2007-08-10",10439.78,10648.57,10439.78,10648.57,6580],["2007-08-13",10439.78,10439.78,10335.38,10439.78,4760],["2007-08-14",10230.98,10439.78,10230.98,10439.78,8750],["2007-08-15",10439.78,10439.78,10335.38,10335.38,11210],["2007-08-16",10439.78,10439.78,10335.38,10418.9,7300],["2007-08-17",10335.38,10439.78,10230.98,10230.98,14320],["2007-08-20",10230.98,10230.98,10230.98,10230.98,19650],["2007-08-21",10335.38,10439.78,10335.38,10439.78,6000],["2007-08-22",10439.78,10439.78,10230.98,10439.78,19960],["2007-08-23",10439.78,10439.78,10335.38,10439.78,8010],["2007-08-24",10335.38,10648.57,10230.98,10648.57,15630],["2007-08-27",10648.57,10752.97,10648.57,10648.57,13400],["2007-08-28",10439.78,10439.78,10335.38,10418.9,6780],["2007-08-29",10335.38,10335.38,10230.98,10230.98,10420],["2007-08-30",10230.98,10335.38,10084.82,10335.38,10930],["2007-08-31",10439.78,10439.78,10335.38,10418.9,11800],["2007-09-04",10418.9,10439.78,10272.74,10418.9,19450],["2007-09-05",10925.34,10925.34,10438.23,10902.15,16370],["2007-09-06",10670.19,10902.15,10670.19,10902.15,3800],["2007-09-07",11018.13,11366.07,11018.13,11366.07,18310],["2007-09-10",11829.99,11829.99,11714.01,11829.99,52250],["2007-09-11",12409.89,12409.89,12409.89,12409.89,24230],["2007-09-12",12989.79,12989.79,12061.95,12061.95,79050],["2007-09-13",11598.03,11829.99,11598.03,11714.01,21030],["2007-09-14",11829.99,11945.97,11829.99,11945.97,7450],["2007-09-17",11829.99,11829.99,11598.03,11598.03,21130],["2007-09-18",11598.03,11598.03,11551.64,11551.64,11550],["2007-09-19",11598.03,11829.99,11598.03,11829.99,4830],["2007-09-20",11829.99,12061.95,11829.99,12061.95,14030],["2007-09-21",12061.95,12061.95,11829.99,11829.99,12820],["2007-09-24",11945.97,11945.97,11829.99,11829.99,10280],["2007-09-25",12409.89,12409.89,11945.97,12409.89,37430],["2007-09-26",12989.79,12989.79,12293.91,12757.83,94040],["2007-09-27",12409.89,12641.85,12409.89,12525.87,25680],["2007-09-28",12525.87,12757.83,12525.87,12757.83,18020],["2007-10-01",12989.79,12989.79,12757.83,12989.79,28650],["2007-10-02",12989.79,12989.79,12525.87,12757.83,31700],["2007-10-03",12757.83,12757.83,12525.87,12641.85,20210],["2007-10-04",12757.83,12757.83,12525.87,12641.85,34250],["2007-10-05",12293.91,12525.87,12293.91,12525.87,25200],["2007-10-08",12989.79,13105.77,12989.79,13105.77,53640],["2007-10-09",13685.67,13685.67,13453.71,13685.67,144040],["2007-10-10",13685.67,13685.67,13221.75,13453.71,46560],["2007-10-11",13453.71,13453.71,13221.75,13453.71,28200],["2007-10-12",13453.71,13453.71,13221.75,13453.71,40800],["2007-10-15",13685.67,13685.67,13453.71,13685.67,46860],["2007-10-16",13917.64,14033.62,13685.67,13917.64,121340],["2007-10-17",14381.56,14613.52,14149.6,14613.52,92660],["2007-10-18",15309.4,15309.4,14613.52,14613.52,51120],["2007-10-19",13917.64,14149.6,13917.64,14149.6,9110],["2007-10-22",14149.6,14265.58,14033.62,14033.62,17650],["2007-10-23",13453.71,13685.67,13453.71,13453.71,33490],["2007-10-24",13453.71,13453.71,12989.79,13453.71,23120],["2007-10-25",13917.64,13917.64,13685.67,13917.64,64090],["2007-10-26",13917.64,13917.64,13917.64,13917.64,9850],["2007-10-29",13917.64,13917.64,13221.75,13221.75,13370],["2007-10-30",13221.75,13453.71,13105.77,13453.71,15910],["2007-10-31",13453.71,13453.71,13105.77,13105.77,16800],["2007-11-01",12989.79,13685.67,12989.79,13685.67,27530],["2007-11-02",13105.77,13569.69,13105.77,13221.75,12150],["2007-11-05",12757.83,12989.79,12641.85,12641.85,11420],["2007-11-06",12873.81,12873.81,12641.85,12873.81,10120],["2007-11-07",12641.85,12873.81,12641.85,12873.81,6000],["2007-11-08",12873.81,12989.79,12873.81,12873.81,6570],["2007-11-09",12409.89,12641.85,12409.89,12641.85,11390],["2007-11-12",12293.91,12293.91,12177.93,12177.93,7490],["2007-11-13",12177.93,12409.89,11598.03,11598.03,15450],["2007-11-14",12177.93,12177.93,12061.95,12177.93,7010],["2007-11-15",12409.89,12409.89,12177.93,12177.93,6130],["2007-11-16",12293.91,12293.91,12061.95,12061.95,11800],["2007-11-19",12061.95,12177.93,12061.95,12061.95,2500],["2007-11-20",12061.95,12061.95,12061.95,12061.95,4190],["2007-11-21",12061.95,12061.95,11829.99,11829.99,4540],["2007-11-22",11829.99,11829.99,11598.03,11714.01,9830],["2007-11-23",11714.01,12061.95,11714.01,11945.97,2350],["2007-11-26",11829.99,12293.91,11829.99,12293.91,9260],["2007-11-27",12293.91,12293.91,11945.97,11945.97,4480],["2007-11-28",11829.99,11945.97,11829.99,11829.99,5710],["2007-11-29",11829.99,11945.97,11598.03,11598.03,19650],["2007-11-30",11598.03,11714.01,11482.05,11598.03,9390],["2007-12-03",11829.99,11945.97,11598.03,11829.99,6830],["2007-12-04",11829.99,12061.95,11829.99,12061.95,16720],["2007-12-05",12061.95,12061.95,11714.01,11714.01,8790],["2007-12-06",11829.99,11945.97,11829.99,11945.97,10640],["2007-12-07",11829.99,12061.95,11829.99,11945.97,1950],["2007-12-10",11598.03,11829.99,11598.03,11829.99,4550],["2007-12-11",11829.99,11829.99,11598.03,11598.03,6900],["2007-12-12",11598.03,11829.99,11598.03,11598.03,6650],["2007-12-13",11598.03,11829.99,11598.03,11598.03,6120],["2007-12-14",11598.03,11598.03,11412.46,11412.46,7510],["2007-12-17",11250.09,11250.09,11018.13,11018.13,6410],["2007-12-18",11366.07,11482.05,11134.11,11366.07,6100],["2007-12-19",11714.01,11829.99,11714.01,11829.99,11440],["2007-12-20",11945.97,11945.97,11482.05,11482.05,4630],["2007-12-21",11482.05,11598.03,11482.05,11482.05,2030],["2007-12-24",11598.03,11598.03,11482.05,11482.05,1680],["2007-12-25",11366.07,11366.07,11366.07,11366.07,1410],["2007-12-26",11366.07,11366.07,11366.07,11366.07,3800],["2007-12-27",11366.07,11598.03,11366.07,11435.66,1730],["2007-12-28",11435.66,11482.05,11366.07,11366.07,3110],["2008-01-02",11134.11,11366.07,11134.11,11250.09,8700],["2008-01-03",11134.11,11366.07,11134.11,11134.11,5870],["2008-01-04",11134.11,11134.11,10902.15,11134.11,1740],["2008-01-07",11134.11,11134.11,10902.15,10902.15,1740],["2008-01-08",11366.07,11366.07,10902.15,10902.15,2380],["2008-01-09",11134.11,11134.11,10902.15,11134.11,2640],["2008-01-10",10670.19,10786.17,10670.19,10786.17,3850],["2008-01-11",10461.42,11134.11,10461.42,11134.11,3360],["2008-01-14",11134.11,11134.11,10670.19,10670.19,1630],["2008-01-15",10136.68,10646.99,10136.68,10136.68,4620],["2008-01-16",10136.68,10623.79,10136.68,10623.79,2790],["2008-01-17",10623.79,10670.19,10438.23,10438.23,8300],["2008-01-18",10438.23,10786.17,10206.27,10786.17,2750],["2008-01-21",10577.4,10577.4,10438.23,10438.23,1400],["2008-01-22",9997.5,10670.19,9927.91,9974.31,5480],["2008-01-23",9510.38,10438.23,9487.19,9487.19,3710],["2008-01-24",9742.34,9742.34,9046.46,9742.34,7790],["2008-01-25",9255.23,9974.31,9255.23,9510.38,5140],["2008-01-28",9162.44,9278.42,9162.44,9278.42,2020],["2008-01-29",9278.42,9742.34,9278.42,9742.34,6420],["2008-01-30",10090.29,10229.46,10090.29,10229.46,7170],["2008-01-31",10646.99,10646.99,10206.27,10438.23,9670],["2008-02-01",10670.19,10670.19,10438.23,10438.23,5440],["2008-02-12",10438.23,10438.23,10438.23,10438.23,600],["2008-02-13",10206.27,10206.27,9927.91,9927.91,2320],["2008-02-14",9742.34,10299.05,9742.34,9881.52,2970],["2008-02-15",9974.31,9974.31,9742.34,9765.54,5190],["2008-02-18",9278.42,9951.11,9278.42,9951.11,5610],["2008-02-19",9463.99,9742.34,9463.99,9742.34,920],["2008-02-20",9255.23,9742.34,9255.23,9255.23,6980],["2008-02-21",8814.5,8814.5,8814.5,8814.5,4450],["2008-02-22",8814.5,8814.5,8373.78,8373.78,6540],["2008-02-25",8373.78,8791.31,8373.78,8791.31,840],["2008-02-26",8791.31,9162.44,8373.78,8373.78,8860],["2008-02-27",8791.31,8791.31,8373.78,8605.74,6080],["2008-02-28",8605.74,8698.52,8489.76,8698.52,8450],["2008-02-29",8698.52,8698.52,8582.54,8698.52,3810],["2008-03-03",8582.54,8582.54,8280.99,8280.99,4900],["2008-03-04",7886.66,7886.66,7886.66,7886.66,1760],["2008-03-05",7886.66,7886.66,7492.33,7538.72,10780],["2008-03-06",7538.72,7909.86,7538.72,7909.86,68360],["2008-03-07",8304.19,8304.19,8304.19,8304.19,3410],["2008-03-10",8652.13,8698.52,8373.78,8396.97,12770],["2008-03-11",8118.62,8118.62,7979.44,7979.44,3920],["2008-03-12",7585.11,7979.44,7585.11,7585.11,14900],["2008-03-13",7886.66,7886.66,7538.72,7585.11,2950],["2008-03-14",7422.74,7422.74,7213.97,7283.56,10190],["2008-03-17",6935.62,6935.62,6935.62,6935.62,6900],["2008-03-18",6610.88,6610.88,6610.88,6610.88,15430],["2008-03-19",6378.92,6726.86,6309.33,6309.33,23050],["2008-03-20",6355.72,6541.29,6054.17,6494.9,16400],["2008-03-21",6494.9,6494.9,6170.15,6170.15,14710],["2008-03-24",6170.15,6170.15,5868.6,5868.6,9160],["2008-03-25",5590.25,5590.25,5590.25,5590.25,2000],["2008-03-26",5358.29,5868.6,5358.29,5868.6,8740],["2008-03-27",5914.99,5914.99,5914.99,5914.99,810],["2008-03-28",5961.39,5961.39,5961.39,5961.39,4820],["2008-03-31",5961.39,6007.78,5961.39,6007.78,750],["2008-04-01",6054.17,6054.17,6054.17,6054.17,4000],["2008-04-02",6100.56,6100.56,6100.56,6100.56,2100],["2008-04-03",6146.96,6146.96,6146.96,6146.96,50],["2008-04-04",6193.35,6193.35,6193.35,6193.35,270],["2008-04-07",6309.33,6309.33,6309.33,6309.33,10],["2008-04-08",6425.31,6425.31,6193.35,6425.31,12130],["2008-04-09",6541.29,6541.29,6494.9,6494.9,38350],["2008-04-10",6494.9,6494.9,6378.92,6494.9,13560],["2008-04-11",6378.92,6610.88,6378.92,6610.88,11260],["2008-04-16",6494.9,6610.88,6494.9,6610.88,10570],["2008-04-17",6494.9,6634.07,6494.9,6634.07,2710],["2008-04-18",6750.05,6750.05,6726.86,6726.86,24710],["2008-04-21",6842.84,6842.84,6726.86,6819.64,13800],["2008-04-22",6819.64,6842.84,6703.66,6819.64,12950],["2008-04-23",6703.66,6726.86,6703.66,6726.86,7000],["2008-04-24",6610.88,6610.88,6610.88,6610.88,10600],["2008-04-25",6494.9,6726.86,6494.9,6726.86,4350],["2008-04-28",6610.88,6842.84,6610.88,6842.84,800],["2008-04-29",6958.82,6958.82,6866.03,6958.82,5280],["2008-05-05",7074.8,7097.99,7074.8,7097.99,2760],["2008-05-06",7237.17,7237.17,7190.78,7237.17,7700],["2008-05-07",7376.35,7376.35,7306.76,7376.35,5120],["2008-05-08",7237.17,7376.35,7237.17,7376.35,4720],["2008-05-09",7237.17,7237.17,7237.17,7237.17,4580],["2008-05-12",7115.74,7115.74,7115.74,7115.74,1200],["2008-05-13",6994.31,6994.31,6994.31,6994.31,2000],["2008-05-14",6872.88,6872.88,6872.88,6872.88,400],["2008-05-15",6751.45,6751.45,6751.45,6751.45,100],["2008-05-16",6630.03,6872.88,6630.03,6872.88,5900],["2008-05-19",6751.45,6751.45,6751.45,6751.45,30],["2008-05-20",6630.03,6630.03,6630.03,6630.03,50],["2008-05-21",6508.6,6508.6,6508.6,6508.6,500],["2008-05-22",6387.17,6387.17,6387.17,6387.17,2010],["2008-05-23",6265.74,6508.6,6265.74,6265.74,15510],["2008-05-26",6144.31,6144.31,6144.31,6144.31,2000],["2008-05-30",6022.88,6265.74,6022.88,6022.88,4310],["2008-06-02",5925.74,5925.74,5925.74,5925.74,3890],["2008-06-03",5925.74,5925.74,5828.59,5828.59,2610],["2008-06-04",5731.45,5731.45,5731.45,5731.45,2200],["2008-06-05",5634.31,5634.31,5634.31,5634.31,2000],["2008-06-06",5537.16,5537.16,5537.16,5537.16,13530],["2008-06-09",5440.02,5440.02,5440.02,5440.02,3650],["2008-06-10",5342.88,5342.88,5342.88,5342.88,3100],["2008-06-11",5245.73,5440.02,5245.73,5245.73,11920],["2008-06-12",5245.73,5342.88,5245.73,5342.88,8350],["2008-06-13",5440.02,5440.02,5440.02,5440.02,7560],["2008-06-16",5537.16,5537.16,5537.16,5537.16,11780],["2008-06-17",5634.31,5634.31,5634.31,5634.31,23830],["2008-06-18",5731.45,5731.45,5537.16,5707.16,15320],["2008-06-19",5537.16,5537.16,5537.16,5537.16,610],["2008-06-20",5537.16,5537.16,5537.16,5537.16,5000],["2008-06-23",5391.45,5682.88,5391.45,5391.45,7810],["2008-06-24",5245.73,5464.31,5245.73,5391.45,23850],["2008-06-25",5537.16,5537.16,5245.73,5537.16,3100],["2008-06-26",5658.59,5658.59,5561.45,5634.31,2760],["2008-06-27",5682.88,5755.74,5682.88,5755.74,2290],["2008-06-30",5755.74,5755.74,5731.45,5755.74,3030],["2008-07-01",5585.74,5925.74,5585.74,5925.74,14990],["2008-07-02",6071.45,6071.45,5925.74,5974.31,5450],["2008-07-03",5852.88,6144.31,5852.88,6144.31,30630],["2008-07-04",6314.31,6314.31,6314.31,6314.31,15650],["2008-07-07",6435.74,6435.74,6314.31,6314.31,500],["2008-07-08",6314.31,6314.31,6314.31,6314.31,1020],["2008-07-09",6144.31,6484.31,6144.31,6144.31,10360],["2008-07-10",6071.45,6071.45,5974.31,5974.31,6120],["2008-07-11",5804.31,6071.45,5804.31,6071.45,13190],["2008-07-14",6217.17,6241.45,6071.45,6241.45,21640],["2008-07-15",6411.45,6411.45,6314.31,6411.45,18830],["2008-07-16",6557.17,6557.17,6290.02,6290.02,3710],["2008-07-17",6290.02,6290.02,6120.02,6120.02,23310],["2008-07-18",5950.02,6071.45,5950.02,5950.02,14680],["2008-07-21",5780.02,6071.45,5780.02,5950.02,3290],["2008-07-22",5780.02,5780.02,5780.02,5780.02,210],["2008-07-23",5610.02,5610.02,5610.02,5610.02,70],["2008-07-24",5464.31,5464.31,5464.31,5464.31,1010],["2008-07-25",5318.59,5318.59,5318.59,5318.59,300],["2008-07-28",5172.88,5464.31,5172.88,5464.31,13340],["2008-07-29",5610.02,5610.02,5610.02,5610.02,14320],["2008-07-30",5755.74,5755.74,5634.31,5755.74,11460],["2008-07-31",5755.74,5925.74,5755.74,5925.74,6800],["2008-08-01",5974.31,5974.31,5974.31,5974.31,1760],["2008-08-04",5804.31,5804.31,5804.31,5804.31,340],["2008-08-05",5634.31,5634.31,5634.31,5634.31,2040],["2008-08-06",5488.59,5780.02,5488.59,5488.59,10210],["2008-08-07",5488.59,5488.59,5391.45,5488.59,6050],["2008-08-08",5634.31,5634.31,5488.59,5585.74,750],["2008-08-11",5561.45,5731.45,5561.45,5731.45,3730],["2008-08-12",5852.88,5901.45,5561.45,5561.45,3700],["2008-08-13",5488.59,5707.16,5488.59,5707.16,4500],["2008-08-14",5561.45,5877.17,5561.45,5877.17,6980],["2008-08-15",6047.17,6047.17,6047.17,6047.17,8410],["2008-08-18",6290.02,6338.6,6047.17,6338.6,13380],["2008-08-19",6071.45,6338.6,6022.88,6338.6,4360],["2008-08-20",6022.88,6338.6,6022.88,6338.6,350],["2008-08-21",6314.31,6314.31,6071.45,6314.31,1550],["2008-08-22",6314.31,6314.31,6022.88,6022.88,1700],["2008-08-25",6314.31,6314.31,6071.45,6314.31,45490],["2008-08-26",6630.03,6630.03,6630.03,6630.03,6550],["2008-08-27",6945.74,6945.74,6945.74,6945.74,16830],["2008-08-28",7285.74,7285.74,7164.31,7285.74,99910],["2008-08-29",7285.74,7650.03,7042.88,7650.03,51140],["2008-09-03",8014.32,8014.32,8014.32,8014.32,31840],["2008-09-04",8257.17,8257.17,7650.03,7650.03,31840],["2008-09-05",7285.74,7528.6,7285.74,7285.74,28310],["2008-09-08",6921.45,6921.45,6921.45,6921.45,2780],["2008-09-09",6581.45,7261.46,6581.45,6581.45,56820],["2008-09-10",6897.17,6897.17,6314.31,6775.74,21240],["2008-09-11",6557.17,6678.6,6460.02,6557.17,8980],["2008-09-12",6362.88,6557.17,6314.31,6314.31,22060],["2008-09-15",6071.45,6630.03,6071.45,6630.03,18650],["2008-09-16",6872.88,6872.88,6314.31,6314.31,20980],["2008-09-17",6314.31,6314.31,5998.59,6071.45,24430],["2008-09-18",5828.59,5828.59,5780.02,5780.02,16270],["2008-09-19",6047.17,6047.17,6047.17,6047.17,2000],["2008-09-22",6338.6,6338.6,6338.6,6338.6,1970],["2008-09-23",6557.17,6654.31,6532.88,6654.31,41070],["2008-09-24",6654.31,6800.03,6654.31,6800.03,7110],["2008-09-25",6800.03,6848.6,6800.03,6848.6,10510],["2008-09-26",7018.6,7018.6,6508.6,6800.03,13160],["2008-09-29",6460.02,6800.03,6460.02,6460.02,5400],["2008-09-30",6144.31,6144.31,6144.31,6144.31,3410],["2008-10-01",6435.74,6435.74,6071.45,6071.45,13250],["2008-10-02",6362.88,6362.88,6314.31,6314.31,8970],["2008-10-03",6314.31,6314.31,6071.45,6314.31,7250],["2008-10-06",6071.45,6071.45,5998.59,5998.59,11840],["2008-10-07",5707.16,5974.31,5707.16,5974.31,13230],["2008-10-08",5682.88,5974.31,5682.88,5682.88,12890],["2008-10-09",5440.02,5950.02,5415.73,5415.73,22170],["2008-10-10",5148.59,5342.88,5148.59,5148.59,12990],["2008-10-13",5391.45,5391.45,5391.45,5391.45,1940],["2008-10-14",5658.59,5658.59,5658.59,5658.59,1050],["2008-10-15",5925.74,5925.74,5925.74,5925.74,8260],["2008-10-16",5634.31,6071.45,5634.31,6071.45,14210],["2008-10-17",6314.31,6314.31,6071.45,6314.31,5550],["2008-10-20",6314.31,6314.31,5998.59,6071.45,1100],["2008-10-21",6290.02,6290.02,6071.45,6192.88,7480],["2008-10-22",5901.45,5925.74,5901.45,5901.45,5970],["2008-10-23",5610.02,5634.31,5610.02,5610.02,10240],["2008-10-24",5367.16,5731.45,5342.88,5707.16,2680],["2008-10-27",5440.02,5440.02,5440.02,5440.02,2720],["2008-10-28",5185.81,5440.02,5185.81,5185.81,5780],["2008-10-29",5440.02,5440.02,5211.23,5211.23,8330],["2008-10-30",5338.34,5465.44,5338.34,5338.34,1740],["2008-10-31",5465.44,5592.54,5465.44,5592.54,7620],["2008-11-03",5846.75,5846.75,5338.34,5719.65,1800],["2008-11-04",5592.54,5923.01,5592.54,5923.01,5820],["2008-11-05",6151.8,6151.8,6100.96,6100.96,5850],["2008-11-06",5795.91,6100.96,5795.91,5795.91,4810],["2008-11-07",5516.28,5516.28,5516.28,5516.28,1170],["2008-11-10",5440.02,5592.54,5440.02,5592.54,640],["2008-11-11",5338.34,5389.18,5312.92,5312.92,8400],["2008-11-12",5084.13,5465.44,5084.13,5465.44,2540],["2008-11-13",5668.81,5668.81,5668.81,5668.81,70],["2008-11-14",5389.18,5897.59,5389.18,5897.59,1310],["2008-11-17",5617.97,5897.59,5617.97,5897.59,1870],["2008-11-18",5617.97,5617.97,5617.97,5617.97,100],["2008-11-19",5363.76,5846.75,5338.34,5338.34,4000],["2008-11-20",5338.34,5338.34,5338.34,5338.34,110],["2008-11-21",5084.13,5440.02,5084.13,5440.02,260],["2008-11-24",5592.54,5592.54,5592.54,5592.54,560],["2008-11-25",5668.81,5668.81,5668.81,5668.81,1000],["2008-11-26",5389.18,5668.81,5389.18,5389.18,1120],["2008-11-27",5134.97,5567.12,5134.97,5134.97,2370],["2008-11-28",5338.34,5338.34,5338.34,5338.34,210],["2008-12-01",5338.34,5338.34,5338.34,5338.34,0],["2008-12-02",5084.13,5338.34,5084.13,5338.34,2140],["2008-12-03",5338.34,5338.34,5338.34,5338.34,50],["2008-12-04",5338.34,5338.34,5084.13,5084.13,7510],["2008-12-05",4829.92,5185.81,4829.92,5185.81,9370],["2008-12-08",5160.39,5185.81,5160.39,5185.81,170],["2008-12-09",5185.81,5185.81,4931.61,4931.61,260],["2008-12-10",5058.71,5058.71,4702.82,5058.71,950],["2008-12-11",4829.92,5058.71,4829.92,5058.71,110],["2008-12-12",5244.11,5297.08,5244.11,5297.08,2230],["2008-12-15",5508.96,5508.96,5508.96,5508.96,50],["2008-12-16",5508.96,5508.96,5508.96,5508.96,0],["2008-12-17",5508.96,5508.96,5508.96,5508.96,0],["2008-12-18",5376.54,5376.54,5376.54,5376.54,10],["2008-12-19",5376.54,5376.54,5164.65,5164.65,540],["2008-12-22",5164.65,5164.65,5164.65,5164.65,500],["2008-12-23",4926.28,4926.28,4926.28,4926.28,10],["2008-12-24",5005.74,5005.74,4899.8,4952.77,1030],["2008-12-25",5005.74,5005.74,5005.74,5005.74,10],["2008-12-26",5138.17,5138.17,4767.37,5111.68,210],["2008-12-29",5111.68,5111.68,5111.68,5111.68,2000],["2008-12-30",4873.31,5032.23,4873.31,5032.23,2780],["2008-12-31",5032.23,5244.11,4899.8,5244.11,2560],["2009-01-02",5270.59,5270.59,5270.59,5270.59,1000],["2009-01-05",5297.08,5297.08,5270.59,5270.59,400],["2009-01-06",5164.65,5164.65,5032.23,5111.68,1820],["2009-01-07",5032.23,5111.68,4979.25,5032.23,2690],["2009-01-08",4979.25,5032.23,4793.86,5032.23,2550],["2009-01-09",5032.23,5032.23,5005.74,5032.23,660],["2009-01-12",5244.11,5244.11,5244.11,5244.11,70],["2009-01-13",5138.17,5138.17,5032.23,5138.17,550],["2009-01-14",5032.23,5085.2,5032.23,5085.2,1560],["2009-01-15",5085.2,5085.2,4979.25,4979.25,930],["2009-01-16",5005.74,5005.74,5005.74,5005.74,250],["2009-01-19",5005.74,5005.74,4899.8,5005.74,600],["2009-01-20",5005.74,5005.74,4767.37,5005.74,1480],["2009-01-21",5085.2,5085.2,5005.74,5005.74,120],["2009-01-22",4767.37,5032.23,4767.37,5032.23,750],["2009-01-23",4952.77,4952.77,4952.77,4952.77,470],["2009-02-02",5032.23,5032.23,5032.23,5032.23,30],["2009-02-03",5085.2,5085.2,5032.23,5032.23,100],["2009-02-04",5032.23,5032.23,4820.34,5032.23,950],["2009-02-05",4979.25,4979.25,4846.83,4952.77,2490],["2009-02-06",4767.37,4952.77,4740.89,4952.77,1040],["2009-02-09",5005.74,5005.74,5005.74,5005.74,550],["2009-02-10",5005.74,5005.74,5005.74,5005.74,20],["2009-02-11",4767.37,4979.25,4767.37,4767.37,390],["2009-02-12",4767.37,4899.8,4767.37,4899.8,120],["2009-02-13",4899.8,4899.8,4899.8,4899.8,20],["2009-02-16",4899.8,4899.8,4899.8,4899.8,20],["2009-02-17",4661.43,4661.43,4661.43,4661.43,180],["2009-02-18",4846.83,4846.83,4846.83,4846.83,20],["2009-02-19",4952.77,4952.77,4952.77,4952.77,20],["2009-02-20",4952.77,4952.77,4952.77,4952.77,0],["2009-02-23",4714.4,4899.8,4714.4,4899.8,40],["2009-02-24",4846.83,4899.8,4846.83,4899.8,70],["2009-02-25",4899.8,4899.8,4899.8,4899.8,160],["2009-02-26",4767.37,4767.37,4714.4,4767.37,250],["2009-02-27",4661.43,4661.43,4555.49,4661.43,280],["2009-03-02",4502.52,4502.52,4502.52,4502.52,550],["2009-03-03",4502.52,4634.94,4317.12,4634.94,1880],["2009-03-04",4502.52,4767.37,4502.52,4767.37,1260],["2009-03-05",4820.34,4820.34,4767.37,4767.37,800],["2009-03-06",4555.49,4873.31,4555.49,4820.34,4100],["2009-03-09",4740.89,4820.34,4740.89,4820.34,1180],["2009-03-10",4820.34,4899.8,4820.34,4899.8,2880],["2009-03-11",5032.23,5032.23,4899.8,5032.23,4070],["2009-03-12",5164.65,5164.65,4899.8,4899.8,7180],["2009-03-13",4979.25,5032.23,4979.25,4979.25,1150],["2009-03-16",5032.23,5032.23,4793.86,4979.25,1100],["2009-03-17",5005.74,5032.23,4979.25,5032.23,6390],["2009-03-18",5032.23,5244.11,5032.23,5164.65,9870],["2009-03-19",5297.08,5297.08,5085.2,5191.14,5500],["2009-03-20",5191.14,5297.08,4979.25,5244.11,3900],["2009-03-23",5032.23,5244.11,5032.23,5244.11,1600],["2009-03-24",5244.11,5376.54,5244.11,5376.54,670],["2009-03-25",5429.51,5429.51,5403.02,5403.02,580],["2009-03-26",5138.17,5403.02,5138.17,5191.14,4890],["2009-03-27",5323.56,5323.56,5032.23,5032.23,8870],["2009-03-30",4926.28,5085.2,4899.8,5085.2,4070],["2009-03-31",4926.28,5164.65,4926.28,4926.28,7160],["2009-04-01",5032.23,5164.65,5032.23,5032.23,9150],["2009-04-02",5164.65,5270.59,4952.77,5270.59,5020],["2009-04-03",5482.48,5508.96,5164.65,5508.96,4660],["2009-04-07",5694.36,5720.85,5270.59,5720.85,2120],["2009-04-08",5720.85,5826.79,5455.99,5455.99,4590],["2009-04-09",5350.05,5429.51,5217.62,5217.62,4400],["2009-04-10",5323.56,5429.51,5323.56,5429.51,8050],["2009-04-13",5641.39,5694.36,5641.39,5641.39,6520],["2009-04-14",5641.39,5906.24,5403.02,5403.02,18150],["2009-04-15",5403.02,5403.02,5244.11,5297.08,13630],["2009-04-16",5561.93,5561.93,5297.08,5561.93,16340],["2009-04-17",5694.36,5694.36,5297.08,5694.36,6160],["2009-04-20",5826.79,5826.79,5429.51,5667.87,260],["2009-04-21",5403.02,5641.39,5403.02,5403.02,1690],["2009-04-22",5191.14,5561.93,5191.14,5535.45,2270],["2009-04-23",5270.59,5270.59,5270.59,5270.59,4500],["2009-04-24",5508.96,5508.96,5085.2,5085.2,620],["2009-04-27",5323.56,5323.56,5032.23,5085.2,2900],["2009-04-28",5005.74,5138.17,4926.28,5138.17,1500],["2009-04-29",5138.17,5376.54,5138.17,5376.54,10830],["2009-05-04",5614.9,5641.39,5614.9,5641.39,9660],["2009-05-05",5906.24,5906.24,5561.93,5853.27,4440],["2009-05-06",5561.93,5800.3,5561.93,5800.3,5000],["2009-05-07",5694.36,5694.36,5694.36,5694.36,1300],["2009-05-08",5429.51,5694.36,5429.51,5561.93,4410],["2009-05-11",5720.85,5720.85,5641.39,5641.39,2190],["2009-05-12",5376.54,5561.93,5376.54,5561.93,2310],["2009-05-13",5561.93,5561.93,5297.08,5297.08,3680],["2009-05-14",5297.08,5535.45,5297.08,5535.45,2000],["2009-05-15",5429.51,5694.36,5429.51,5641.39,12380],["2009-05-18",5641.39,5641.39,5561.93,5641.39,6330],["2009-05-19",5906.24,5906.24,5906.24,5906.24,45040],["2009-05-20",6197.58,6197.58,6197.58,6197.58,14980],["2009-05-21",6488.92,6488.92,6356.5,6488.92,5390],["2009-05-22",6488.92,6488.92,6171.1,6171.1,13330],["2009-05-25",6462.44,6462.44,5932.73,6356.5,10280],["2009-05-26",6621.35,6621.35,6356.5,6568.38,26470],["2009-05-27",6250.55,6462.44,6250.55,6303.52,7300],["2009-05-28",6303.52,6303.52,6012.19,6303.52,17960],["2009-05-29",6541.89,6568.38,6065.16,6488.92,750],["2009-06-12",6780.26,6780.26,6780.26,6780.26,10200],["2009-06-15",7230.51,7230.51,7230.51,7230.51,45900],["2009-06-16",7733.74,7733.74,7415.91,7680.76,69700],["2009-06-17",7124.57,7548.34,7124.57,7548.34,18100],["2009-06-18",7680.76,7680.76,7151.06,7309.97,8500],["2009-06-19",7309.97,7309.97,6886.2,6886.2,8900],["2009-06-22",6488.92,6488.92,6488.92,6488.92,1200],["2009-06-23",6038.67,6462.44,6038.67,6038.67,6800],["2009-06-24",5694.36,6515.41,5694.36,6356.5,11100],["2009-06-25",6224.07,6435.95,5773.82,5826.79,11200],["2009-06-26",6118.13,6118.13,6091.64,6091.64,400],["2009-06-29",6091.64,6118.13,6091.64,6091.64,8500],["2009-06-30",6356.5,6356.5,6118.13,6118.13,400],["2009-07-01",6224.07,6224.07,5747.33,5747.33,3200],["2009-07-02",6091.64,6091.64,5429.51,5826.79,2300],["2009-07-03",5800.3,5800.3,5191.14,5773.82,2100],["2009-07-06",5561.93,5667.87,5535.45,5667.87,7000],["2009-07-07",5773.82,5773.82,5588.42,5747.33,2500],["2009-07-08",5800.3,6012.19,5800.3,5959.21,2500],["2009-07-09",5826.79,5826.79,5614.9,5614.9,2000],["2009-07-10",5694.36,5694.36,5694.36,5694.36,2100],["2009-07-13",6065.16,6065.16,5694.36,5694.36,1700],["2009-07-14",5826.79,5826.79,5694.36,5694.36,4900],["2009-07-15",5879.76,5879.76,5694.36,5826.79,1000],["2009-07-16",5959.21,6144.61,5906.24,6144.61,6100],["2009-07-17",6435.95,6435.95,5959.21,6356.5,15900],["2009-07-20",5985.7,5985.7,5959.21,5959.21,2000],["2009-07-21",6224.07,6356.5,6091.64,6356.5,11000],["2009-07-22",6356.5,6356.5,5985.7,6038.67,2400],["2009-07-23",6356.5,6409.47,6356.5,6409.47,4900],["2009-07-24",6488.92,6780.26,6488.92,6780.26,21600],["2009-07-27",7124.57,7124.57,6833.23,6833.23,1400],["2009-07-28",6992.14,6992.14,6488.92,6621.35,3900],["2009-07-29",6677.64,6677.64,6677.64,6677.64,600],["2009-07-30",6677.64,6677.64,6236.15,6236.15,5100],["2009-07-31",6622.46,6622.46,6318.93,6346.52,3900],["2009-08-03",6567.27,6567.27,6567.27,6567.27,100],["2009-08-04",6622.46,6622.46,6567.27,6622.46,2500],["2009-08-05",6622.46,6622.46,6622.46,6622.46,100],["2009-08-06",6208.55,6484.49,6208.55,6484.49,4400],["2009-08-07",6346.52,6346.52,6180.96,6208.55,2400],["2009-08-10",6374.12,6456.9,6374.12,6374.12,2700],["2009-08-11",6401.71,6401.71,6346.52,6346.52,6500],["2009-08-12",6208.55,6263.74,6208.55,6263.74,2300],["2009-08-13",6456.9,6456.9,6401.71,6401.71,1800],["2009-08-14",6346.52,6346.52,6318.93,6318.93,1700],["2009-08-17",6401.71,6401.71,6346.52,6346.52,5800],["2009-08-18",6346.52,6346.52,6291.33,6291.33,2900],["2009-08-19",6346.52,6788.02,6346.52,6788.02,29600],["2009-08-20",7174.33,7174.33,7174.33,7174.33,43200],["2009-08-21",7671.01,7671.01,7671.01,7671.01,69300],["2009-08-24",7726.2,7726.2,7312.3,7312.3,13200],["2009-08-25",7174.33,7174.33,6953.58,7174.33,11400],["2009-08-26",7174.33,7174.33,7119.14,7119.14,2200],["2009-08-27",7036.36,7036.36,6760.43,7036.36,6500],["2009-08-28",6953.58,7312.3,6953.58,7312.3,11400],["2009-08-31",7588.23,7588.23,7312.3,7395.08,20800],["2009-09-01",7450.26,7450.26,6953.58,6953.58,15000],["2009-09-03",7146.74,7174.33,6925.99,7174.33,3500],["2009-09-04",7174.33,7312.3,7036.36,7036.36,20700],["2009-09-07",7174.33,7174.33,7036.36,7063.95,23400],["2009-09-08",7063.95,7312.3,7063.95,7174.33,9700],["2009-09-09",7174.33,7229.52,7174.33,7229.52,2900],["2009-09-10",6925.99,7201.92,6925.99,7036.36,9800],["2009-09-11",7063.95,7477.86,7036.36,7477.86,46500],["2009-09-14",7726.2,7726.2,7560.64,7560.64,28000],["2009-09-15",7560.64,7643.42,7450.26,7643.42,24000],["2009-09-16",7726.2,7726.2,7588.23,7615.83,21800],["2009-09-17",7726.2,7726.2,7560.64,7643.42,22600],["2009-09-18",7588.23,7615.83,7533.05,7588.23,17300],["2009-09-21",7643.42,8112.51,7643.42,8112.51,94600],["2009-09-22",8636.79,8636.79,8554.01,8636.79,69800],["2009-09-23",9105.88,9216.25,9105.88,9216.25,76300],["2009-09-24",9216.25,9216.25,8609.19,8829.94,19400],["2009-09-25",8554.01,8691.98,8443.63,8443.63,44800],["2009-09-28",8691.98,8691.98,8195.29,8416.04,15100],["2009-09-29",8416.04,8554.01,8250.48,8250.48,34200],["2009-09-30",8416.04,8416.04,8140.1,8140.1,22200],["2009-10-01",8002.14,8057.32,7864.17,8002.14,14000],["2009-10-02",7505.45,7726.2,7505.45,7533.05,26900],["2009-10-05",8112.51,8112.51,8002.14,8112.51,16900],["2009-10-06",8140.1,8140.1,8002.14,8002.14,6400],["2009-10-07",8278.07,8278.07,7919.36,7919.36,5600],["2009-10-08",7864.17,8002.14,7726.2,7891.76,8600],["2009-10-09",8057.32,8388.45,8057.32,8388.45,58000],["2009-10-12",8829.94,8857.54,8802.35,8857.54,43100],["2009-10-13",9464.6,9464.6,8829.94,8967.91,36800],["2009-10-14",8829.94,9078.29,8581.6,9023.1,18500],["2009-10-15",9243.85,9243.85,8829.94,8967.91,40700],["2009-10-16",9602.56,9602.56,9105.88,9381.81,97900],["2009-10-19",9354.22,9519.78,9105.88,9243.85,23300],["2009-10-20",9381.81,9381.81,9105.88,9381.81,24600],["2009-10-21",9381.81,9381.81,8885.13,8885.13,8700],["2009-10-22",8829.94,9105.88,8498.82,8664.38,31700],["2009-10-23",8691.98,9271.44,8664.38,9050.69,78500],["2009-10-26",8940.32,9547.38,8774.76,9492.19,112000],["2009-10-27",9105.88,9602.56,9105.88,9602.56,64500],["2009-10-28",9657.75,9961.28,9657.75,9961.28,84800],["2009-10-29",10209.62,10347.59,9381.81,10347.59,148400],["2009-10-30",10844.27,10844.27,10485.56,10540.74,55500],["2009-11-02",9961.28,9961.28,9906.09,9906.09,8400],["2009-11-03",9906.09,9906.09,9216.25,9216.25,11700],["2009-11-04",9216.25,9657.75,9105.88,9105.88,9600],["2009-11-05",9602.56,9602.56,8912.72,8967.91,30200],["2009-11-06",9657.75,9657.75,8691.98,8691.98,14200],["2009-11-09",8719.57,9050.69,8581.6,8581.6,22300],["2009-11-10",8333.26,8554.01,8333.26,8360.85,12000],["2009-11-11",8278.07,8554.01,8278.07,8554.01,14500],["2009-11-12",8829.94,8885.13,8554.01,8829.94,18500],["2009-11-13",8416.04,8802.35,8416.04,8609.19,11400],["2009-11-16",8940.32,8940.32,8498.82,8498.82,2900],["2009-11-17",8554.01,8554.01,8416.04,8554.01,10700],["2009-11-18",8554.01,8885.13,8554.01,8774.76,12400],["2009-11-19",8829.94,8829.94,8278.07,8278.07,15100],["2009-11-20",8526.41,8636.79,8526.41,8636.79,3200],["2009-11-23",8554.01,8554.01,8278.07,8278.07,4800],["2009-11-24",8140.1,8278.07,8057.32,8057.32,26000],["2009-11-25",8029.73,8029.73,7671.01,7671.01,10000],["2009-11-26",7726.2,7864.17,7339.89,7450.26,49500],["2009-11-27",7036.36,7836.57,6953.58,7450.26,24100],["2009-11-30",7450.26,7477.86,7450.26,7450.26,3400],["2009-12-01",7588.23,7946.95,7588.23,7946.95,1300],["2009-12-02",7726.2,7864.17,7726.2,7726.2,4900],["2009-12-03",7312.3,7450.26,7312.3,7450.26,2100],["2009-12-04",7450.26,7450.26,7312.3,7450.26,1300],["2009-12-07",7450.26,7450.26,7450.26,7450.26,4000],["2009-12-08",7477.86,7477.86,7174.33,7312.3,2000],["2009-12-09",7312.3,7312.3,7312.3,7312.3,400],["2009-12-10",7312.3,7312.3,6925.99,6925.99,3000],["2009-12-11",7063.95,7063.95,6760.43,6760.43,5300],["2009-12-14",6456.9,7395.08,6456.9,6456.9,23700],["2009-12-15",6760.43,6760.43,6622.46,6622.46,8400],["2009-12-16",6208.55,6208.55,6180.96,6208.55,14200],["2009-12-17",5794.65,6594.86,5794.65,6594.86,600],["2009-12-18",6346.52,6705.24,6346.52,6705.24,1300],["2009-12-21",7036.36,7036.36,6650.05,6870.8,14000],["2009-12-22",6898.39,6898.39,6318.93,6318.93,59300],["2009-12-23",6732.83,6760.43,6401.71,6401.71,6500],["2009-12-24",6622.46,6760.43,6374.12,6512.08,26100],["2009-12-25",6539.68,6953.58,6539.68,6760.43,30200],["2009-12-28",6788.02,6788.02,6484.49,6705.24,20900],["2009-12-29",6677.64,6677.64,6567.27,6650.05,26500],["2009-12-30",6898.39,7091.55,6760.43,7091.55,20500],["2009-12-31",7229.52,7257.11,6898.39,7036.36,49100],["2010-01-04",7036.36,7560.64,7036.36,7560.64,26000],["2010-01-05",7864.17,8029.73,7505.45,7505.45,11200],["2010-01-06",7588.23,7726.2,7450.26,7533.05,23700],["2010-01-07",7450.26,7450.26,7174.33,7450.26,33200],["2010-01-08",7450.26,7919.36,7450.26,7450.26,49200],["2010-01-11",7395.08,7505.45,7312.3,7505.45,27300],["2010-01-12",7229.52,7560.64,7174.33,7174.33,9700],["2010-01-13",7312.3,7450.26,6898.39,7312.3,7400],["2010-01-14",7615.83,7615.83,7312.3,7505.45,2200],["2010-01-15",7477.86,7477.86,7174.33,7229.52,5100],["2010-01-18",7174.33,7174.33,6815.61,6843.21,4400],["2010-01-19",7339.89,7339.89,6953.58,6953.58,1900],["2010-01-20",7008.77,7008.77,6981.17,6981.17,900],["2010-01-21",6788.02,6788.02,6539.68,6539.68,14100],["2010-01-22",6823.26,6823.26,6823.26,6823.26,100],["2010-01-25",6966.0,6966.0,6966.0,6966.0,600],["2010-01-26",7165.85,7451.34,6994.55,7451.34,26400],["2010-01-27",6994.55,7023.1,6851.81,6851.81,10200],["2010-01-28",6709.06,6709.06,6566.31,6566.31,4000],["2010-01-29",6623.41,6709.06,6566.31,6623.41,16600],["2010-02-01",6966.0,6966.0,6566.31,6566.31,1200],["2010-02-02",6851.81,6851.81,6395.02,6395.02,1400],["2010-02-03",6509.22,6509.22,6480.67,6509.22,3500],["2010-02-04",6566.31,6766.16,6566.31,6766.16,3600],["2010-02-05",6823.26,6823.26,6737.61,6737.61,1800],["2010-02-08",6566.31,6594.86,6566.31,6566.31,2900],["2010-02-09",6480.67,6480.67,6423.57,6423.57,1500],["2010-02-10",6566.31,6566.31,6452.12,6509.22,1300],["2010-02-11",6709.06,6851.81,6709.06,6823.26,5600],["2010-02-12",6823.26,6823.26,6823.26,6823.26,1000],["2010-02-22",7080.2,7080.2,7080.2,7080.2,100],["2010-02-23",7080.2,7080.2,7080.2,7080.2,0],["2010-02-24",6851.81,7080.2,6851.81,7080.2,4200],["2010-02-25",6766.16,6766.16,6594.86,6709.06,2100],["2010-02-26",6737.61,6737.61,6737.61,6737.61,5000],["2010-03-01",6766.16,6851.81,6766.16,6794.71,20200],["2010-03-02",6823.26,6823.26,6794.71,6823.26,4300],["2010-03-03",6851.81,6851.81,6651.96,6651.96,12000],["2010-03-04",7023.1,7023.1,6594.86,6594.86,7800],["2010-03-05",6709.06,6851.81,6709.06,6851.81,6700],["2010-03-08",6851.81,6851.81,6851.81,6851.81,6400],["2010-03-09",6851.81,6994.55,6851.81,6994.55,10100],["2010-03-10",6851.81,6880.36,6851.81,6851.81,1500],["2010-03-11",6880.36,6880.36,6709.06,6709.06,2600],["2010-03-12",6651.96,6908.9,6651.96,6908.9,4500],["2010-03-15",6880.36,7137.3,6880.36,6994.55,25600],["2010-03-16",6880.36,6966.0,6823.26,6823.26,28400],["2010-03-17",6851.81,6851.81,6737.61,6737.61,9400],["2010-03-18",6823.26,6937.45,6509.22,6937.45,35800],["2010-03-19",6851.81,6851.81,6794.71,6794.71,4100],["2010-03-22",6823.26,7280.04,6823.26,7280.04,79700],["2010-03-23",7280.04,7451.34,7280.04,7451.34,105400],["2010-03-24",7651.18,7651.18,6966.0,7280.04,28900],["2010-03-25",6908.9,7137.3,6709.06,6937.45,13300],["2010-03-26",6851.81,6994.55,6823.26,6823.26,9000],["2010-03-29",6880.36,6994.55,6566.31,6566.31,13400],["2010-03-30",6566.31,7222.95,6566.31,7137.3,67200],["2010-03-31",6994.55,6994.55,6766.16,6766.16,11200],["2010-04-01",6766.16,7137.3,6766.16,6994.55,12800],["2010-04-02",7137.3,7137.3,6851.81,6908.9,20800],["2010-04-05",6994.55,7222.95,6908.9,7222.95,36300],["2010-04-06",6994.55,7280.04,6994.55,7194.4,19300],["2010-04-07",7137.3,7137.3,6851.81,7108.75,1600],["2010-04-08",7108.75,7451.34,7108.75,7394.24,79600],["2010-04-09",7651.18,7651.18,7536.99,7622.63,119200],["2010-04-12",7851.03,7993.77,7280.04,7308.59,51800],["2010-04-13",7422.79,7422.79,7023.1,7337.14,15100],["2010-04-14",7137.3,7365.69,7108.75,7337.14,19900],["2010-04-15",7651.18,7651.18,7280.04,7422.79,22000],["2010-04-16",7422.79,7422.79,7308.59,7365.69,22200],["2010-04-19",7337.14,7365.69,7051.65,7137.3,68500],["2010-04-20",7108.75,7251.5,7108.75,7251.5,56600],["2010-04-21",7622.63,7679.73,7622.63,7679.73,84000],["2010-04-22",7993.77,7993.77,7194.4,7222.95,35000],["2010-04-26",7651.18,7908.13,7508.44,7908.13,145900],["2010-04-27",8279.27,8364.91,8279.27,8364.91,103500],["2010-04-28",8479.11,8621.86,7993.77,8107.97,54400],["2010-04-29",8279.27,8307.82,8136.52,8279.27,53900],["2010-05-04",8707.5,8793.15,8707.5,8793.15,49400],["2010-05-05",9135.74,9392.68,8850.25,9392.68,105600],["2010-05-06",9963.67,9963.67,9935.12,9963.67,119400],["2010-05-07",10620.3,10648.85,9278.49,9706.73,141000],["2010-05-10",9678.18,9963.67,9021.55,9278.49,132400],["2010-05-11",8850.25,9992.22,8850.25,9050.09,87300],["2010-05-12",8850.25,8850.25,8736.05,8736.05,63800],["2010-05-13",8736.05,8793.15,8136.52,8193.62,117400],["2010-05-14",7651.18,8564.76,7651.18,8364.91,38100],["2010-05-17",8250.72,8250.72,7651.18,7822.48,31400],["2010-05-18",7851.03,8022.32,7851.03,7851.03,11600],["2010-05-19",7708.28,7708.28,7365.69,7422.79,80000],["2010-05-20",7422.79,7679.73,7137.3,7565.54,78500],["2010-05-21",6823.26,7308.59,6823.26,6994.55,88200],["2010-05-24",7222.95,7422.79,7023.1,7422.79,15200],["2010-05-25",6994.55,7622.63,6994.55,7422.79,30100],["2010-05-26",7765.38,7879.58,7708.28,7879.58,30800],["2010-05-27",7851.03,8050.87,7708.28,7879.58,24500],["2010-05-28",8279.27,8450.56,7993.77,8422.01,38800],["2010-05-31",8564.76,8564.76,7793.93,7793.93,9500],["2010-06-01",7708.28,7879.58,7536.99,7708.28,5700],["2010-06-02",7708.28,7993.77,7651.18,7651.18,19600],["2010-06-03",7993.77,7993.77,7851.03,7851.03,11100],["2010-06-04",7993.77,8136.52,7708.28,7851.03,19700],["2010-06-07",8422.01,8422.01,7851.03,8422.01,74900],["2010-06-08",8564.76,8650.41,8479.11,8593.31,43500],["2010-06-09",8764.6,8821.7,8564.76,8564.76,49100],["2010-06-10",8564.76,8564.76,8422.01,8564.76,16400],["2010-06-11",8707.5,9135.74,8422.01,8564.76,42200],["2010-06-14",8850.25,8850.25,8422.01,8564.76,10200],["2010-06-15",8593.31,8593.31,8593.31,8593.31,1400],["2010-06-16",8593.31,8707.5,8050.87,8336.36,16200],["2010-06-17",8422.01,8593.31,8422.01,8564.76,40100],["2010-06-18",9077.37,9077.37,9039.39,9077.37,44500],["2010-06-21",9191.31,9191.31,9077.37,9077.37,11600],["2010-06-22",9077.37,9077.37,8735.54,8735.54,3500],["2010-06-23",9001.41,9115.35,8849.49,8849.49,11500],["2010-06-24",9115.35,9305.25,8811.5,9305.25,25200],["2010-06-25",9115.35,9191.31,9115.35,9191.31,30600],["2010-06-28",9343.23,9799.0,9191.31,9799.0,66900],["2010-06-29",9912.94,9912.94,9495.16,9495.16,15000],["2010-06-30",9495.16,9609.1,9495.16,9609.1,6400],["2010-07-01",10064.87,10064.87,9115.35,9115.35,600],["2010-07-02",9950.92,9950.92,9950.92,9950.92,100],["2010-07-05",9950.92,9950.92,9267.27,9419.19,7200],["2010-07-06",9343.23,9988.9,9343.23,9988.9,7100],["2010-07-07",10406.69,10406.69,9495.16,9495.16,1400],["2010-07-08",10254.77,10254.77,9229.29,9305.25,5400],["2010-07-09",9457.18,9457.18,9267.27,9267.27,2100],["2010-07-12",9305.25,9305.25,9153.33,9267.27,6900],["2010-07-13",9343.23,9495.16,9115.35,9115.35,38300],["2010-07-14",9305.25,9457.18,9153.33,9153.33,15900],["2010-07-15",9305.25,9305.25,9115.35,9115.35,4400],["2010-07-16",8811.5,9267.27,8811.5,9267.27,7200],["2010-07-19",8925.45,8963.43,8925.45,8963.43,2600],["2010-07-20",8963.43,9039.39,8963.43,9001.41,6700],["2010-07-21",8963.43,8963.43,8925.45,8925.45,18600],["2010-07-22",8811.5,8849.49,8773.52,8811.5,2600],["2010-07-23",9077.37,9077.37,9077.37,9077.37,100],["2010-07-26",9115.35,9115.35,8545.64,8735.54,3900],["2010-07-27",9077.37,9077.37,8735.54,8735.54,11900],["2010-07-28",8811.5,8811.5,8735.54,8735.54,2800],["2010-07-29",8735.54,8773.52,8735.54,8773.52,2600],["2010-07-30",8735.54,8735.54,8735.54,8735.54,4000],["2010-08-02",8355.74,8545.64,8355.74,8545.64,800],["2010-08-03",8659.58,8659.58,8659.58,8659.58,100],["2010-08-04",8735.54,8735.54,8697.56,8697.56,2100],["2010-08-05",8735.54,8735.54,8393.72,8393.72,1400],["2010-08-06",8545.64,8545.64,8545.64,8545.64,3000],["2010-08-09",8545.64,8545.64,8317.76,8317.76,900],["2010-08-10",8355.74,8355.74,7824.01,7975.93,3700],["2010-08-11",8051.89,8165.83,8051.89,8165.83,1800],["2010-08-12",8165.83,8165.83,8165.83,8165.83,0],["2010-08-13",7975.93,7975.93,7975.93,7975.93,200],["2010-08-16",7975.93,8165.83,7975.93,8013.91,8900],["2010-08-17",8165.83,8165.83,8165.83,8165.83,200],["2010-08-18",8165.83,8165.83,7975.93,7975.93,1500],["2010-08-19",8089.87,8089.87,7975.93,7975.93,1200],["2010-08-20",7558.14,8051.89,7558.14,8051.89,1900],["2010-08-23",7975.93,7975.93,7406.22,7406.22,3600],["2010-08-24",7064.4,7064.4,7064.4,7064.4,4100],["2010-08-25",6836.51,6836.51,6836.51,6836.51,5600],["2010-08-26",7216.32,7216.32,7216.32,7216.32,100],["2010-08-27",7216.32,7216.32,6988.43,6988.43,20800],["2010-08-30",7596.12,7710.07,7216.32,7216.32,20800],["2010-08-31",7520.16,7558.14,7520.16,7520.16,2300],["2010-09-01",7975.93,7975.93,7406.22,7444.2,12100],["2010-09-06",8013.91,8165.83,7596.12,7786.03,24000],["2010-09-07",7861.99,7899.97,7368.24,7368.24,7900],["2010-09-08",7216.32,7368.24,7064.4,7140.36,12000],["2010-09-09",7558.14,7558.14,6684.59,6684.59,13900],["2010-09-10",7216.32,7216.32,6418.73,6418.73,47700],["2010-09-13",6836.51,6836.51,6076.9,6608.63,44300],["2010-09-14",6684.59,6684.59,6570.65,6684.59,19900],["2010-09-15",6836.51,7102.38,6836.51,6836.51,14300],["2010-09-16",6836.51,7026.42,6646.61,6912.47,12200],["2010-09-17",7026.42,7026.42,6722.57,6912.47,30500],["2010-09-20",7140.36,7140.36,6722.57,6722.57,9500],["2010-09-21",6722.57,6798.53,6532.67,6646.61,10600],["2010-09-22",6836.51,6874.49,6684.59,6684.59,3500],["2010-09-23",6646.61,6684.59,6456.71,6608.63,4200],["2010-09-24",6646.61,6684.59,6646.61,6646.61,5000],["2010-09-27",6798.53,6798.53,6646.61,6646.61,1900],["2010-09-28",6684.59,6684.59,6646.61,6684.59,2200],["2010-09-29",6684.59,6684.59,6456.71,6456.71,7100],["2010-09-30",6608.63,6798.53,6532.67,6798.53,5700],["2010-10-01",6722.57,6760.55,6456.71,6646.61,11900],["2010-10-04",6190.84,6190.84,6190.84,6190.84,2300],["2010-10-05",6570.65,6570.65,6076.9,6266.8,5400],["2010-10-06",6456.71,6532.67,6304.78,6532.67,2300],["2010-10-07",6456.71,6494.69,6418.73,6456.71,7000],["2010-10-08",6456.71,6456.71,6456.71,6456.71,0],["2010-10-11",6456.71,6532.67,6304.78,6304.78,13600],["2010-10-12",6494.69,6836.51,6494.69,6836.51,19900],["2010-10-13",6646.61,6798.53,6646.61,6798.53,3400],["2010-10-14",6836.51,7026.42,6836.51,6874.49,12400],["2010-10-15",6950.45,7178.34,6950.45,7026.42,12000],["2010-10-18",7102.38,7178.34,7102.38,7140.36,14300],["2010-10-19",7140.36,7140.36,7140.36,7140.36,300],["2010-10-20",6760.55,6760.55,6646.61,6646.61,2800],["2010-10-21",6684.59,6684.59,6266.8,6380.74,13700],["2010-10-22",6836.51,6836.51,6836.51,6836.51,100],["2010-10-25",6456.71,6456.71,6380.74,6380.74,1200],["2010-10-26",6798.53,6798.53,6494.69,6494.69,400],["2010-10-27",6456.71,6456.71,6190.84,6190.84,10000],["2010-10-28",6266.8,6684.59,6266.8,6684.59,6100],["2010-10-29",7140.36,7140.36,6456.71,6684.59,7300],["2010-11-01",6646.61,6684.59,6646.61,6646.61,9100],["2010-11-02",6646.61,6646.61,6456.71,6494.69,7200],["2010-11-03",6456.71,6456.71,6456.71,6456.71,9900],["2010-11-04",6532.67,6532.67,6532.67,6532.67,4500],["2010-11-05",6646.61,6646.61,6646.61,6646.61,2000],["2010-11-08",6950.45,6950.45,6646.61,6646.61,1100],["2010-11-09",6266.8,6760.55,6266.8,6760.55,400],["2010-11-10",6646.61,6988.43,6646.61,6988.43,6700],["2010-11-11",6836.51,6836.51,6456.71,6456.71,1000],["2010-11-12",6494.69,6494.69,6494.69,6494.69,100],["2010-11-15",6836.51,6836.51,6114.88,6114.88,900],["2010-11-16",6836.51,6836.51,6076.9,6076.9,1200],["2010-11-17",6494.69,6494.69,6494.69,6494.69,100],["2010-11-18",6646.61,6646.61,6646.61,6646.61,100],["2010-11-19",6836.51,6836.51,6836.51,6836.51,100],["2010-11-22",6380.74,6380.74,6380.74,6380.74,1200],["2010-11-23",6380.74,6380.74,6380.74,6380.74,0],["2010-11-24",5962.96,6038.92,5962.96,6038.92,4700],["2010-11-25",6418.73,6418.73,6418.73,6418.73,100],["2010-11-26",6646.61,6646.61,6266.8,6266.8,1300],["2010-11-29",6304.78,6456.71,5924.98,6456.71,15400],["2010-11-30",6038.92,6418.73,6000.94,6380.74,7600],["2010-12-01",6228.82,6228.82,5924.98,5924.98,3400],["2010-12-02",5735.07,6266.8,5735.07,6266.8,3100],["2010-12-03",6456.71,6608.63,6380.74,6608.63,4500],["2010-12-06",6494.69,6570.65,6456.71,6494.69,7800],["2010-12-07",6152.86,6380.74,6152.86,6380.74,5200],["2010-12-08",6076.9,6076.9,6076.9,6076.9,3500],["2010-12-09",5924.98,6494.69,5924.98,6456.71,3500],["2010-12-10",6684.59,6684.59,6304.78,6304.78,2400],["2010-12-13",6456.71,6684.59,6456.71,6532.67,4000],["2010-12-14",6456.71,6456.71,6418.73,6418.73,11400],["2010-12-15",6456.71,6494.69,6456.71,6456.71,3100],["2010-12-16",6456.71,6456.71,6266.8,6266.8,5000],["2010-12-17",6152.86,6152.86,6152.86,6152.86,100],["2010-12-20",6266.8,6266.8,6266.8,6266.8,3000],["2010-12-21",6380.74,6646.61,6380.74,6380.74,24900],["2010-12-22",6456.71,6836.51,6456.71,6684.59,11900],["2010-12-23",6836.51,6836.51,6494.69,6494.69,2200],["2010-12-24",6608.63,6608.63,6608.63,6608.63,300],["2010-12-27",6608.63,6608.63,6380.74,6380.74,1200],["2010-12-28",6456.71,6456.71,6266.8,6304.78,11800],["2010-12-29",6722.57,6722.57,6380.74,6456.71,29900],["2010-12-30",6456.71,6456.71,6456.71,6456.71,2200],["2010-12-31",6798.53,6836.51,6456.71,6798.53,18200],["2011-01-04",6912.47,6950.45,6912.47,6912.47,7500],["2011-01-05",6912.47,6912.47,6608.63,6608.63,3200],["2011-01-06",6798.53,6950.45,6760.55,6950.45,5400],["2011-01-07",6836.51,6836.51,6684.59,6684.59,11200],["2011-01-10",6798.53,6988.43,6684.59,6722.57,15400],["2011-01-11",6646.61,6646.61,6608.63,6646.61,10800],["2011-01-12",7020.48,7020.48,6854.32,6895.86,2300],["2011-01-13",7062.02,7062.02,6978.94,6978.94,400],["2011-01-14",7020.48,7020.48,7020.48,7020.48,3000],["2011-01-17",7020.48,7020.48,6646.61,6646.61,3200],["2011-01-18",6937.4,6937.4,6937.4,6937.4,100],["2011-01-19",7062.02,7062.02,6978.94,6978.94,13300],["2011-01-20",7020.48,7020.48,7020.48,7020.48,0],["2011-01-21",7020.48,7062.02,7020.48,7062.02,4800],["2011-01-24",6854.32,6854.32,6854.32,6854.32,2400],["2011-01-25",6854.32,6854.32,6854.32,6854.32,1000],["2011-01-26",6854.32,6854.32,6854.32,6854.32,0],["2011-01-27",6854.32,6854.32,6854.32,6854.32,0],["2011-01-28",6854.32,7020.48,6854.32,6854.32,3000],["2011-02-08",6978.94,6978.94,6978.94,6978.94,1000],["2011-02-09",6854.32,6854.32,6854.32,6854.32,1200],["2011-02-10",7145.1,7145.1,7145.1,7145.1,100],["2011-02-11",7145.1,7145.1,7145.1,7145.1,0],["2011-02-14",6854.32,6854.32,6854.32,6854.32,1800],["2011-02-15",6771.23,7020.48,6646.61,7020.48,400],["2011-02-16",7062.02,7062.02,7062.02,7062.02,100],["2011-02-17",7062.02,7062.02,7062.02,7062.02,0],["2011-02-18",7062.02,7062.02,7062.02,7062.02,0],["2011-02-21",7062.02,7062.02,7062.02,7062.02,0],["2011-02-22",6605.07,6605.07,6605.07,6605.07,800],["2011-02-23",6978.94,6978.94,6231.2,6438.9,3200],["2011-02-24",6521.99,6521.99,6231.2,6521.99,3000],["2011-02-25",6480.44,6480.44,6480.44,6480.44,0],["2011-02-28",6563.53,6563.53,6563.53,6563.53,300],["2011-03-01",6729.69,6729.69,6729.69,6729.69,100],["2011-03-02",6729.69,6729.69,6729.69,6729.69,0],["2011-03-03",6272.74,6272.74,6272.74,6272.74,1600],["2011-03-04",6272.74,6272.74,6272.74,6272.74,0],["2011-03-07",6646.61,6646.61,6646.61,6646.61,200],["2011-03-08",6646.61,6646.61,6646.61,6646.61,0],["2011-03-09",6646.61,6646.61,6646.61,6646.61,0],["2011-03-10",6646.61,6646.61,6646.61,6646.61,0],["2011-03-11",6646.61,6646.61,6605.07,6605.07,200],["2011-03-14",6646.61,6646.61,6646.61,6646.61,0],["2011-03-15",6646.61,6646.61,6646.61,6646.61,0],["2011-03-16",6646.61,6646.61,6646.61,6646.61,0],["2011-03-17",6231.2,6231.2,6189.65,6189.65,1000],["2011-03-18",6605.07,6605.07,6438.9,6438.9,1400],["2011-03-21",6895.86,7020.48,6189.65,6189.65,2700],["2011-03-22",6272.74,6272.74,6272.74,6272.74,0],["2011-03-23",6272.74,6272.74,6272.74,6272.74,0],["2011-03-24",6438.9,6438.9,6438.9,6438.9,15000],["2011-03-25",6646.61,6646.61,6231.2,6231.2,1600],["2011-03-28",6646.61,6646.61,6646.61,6646.61,100],["2011-03-29",6563.53,6605.07,6189.65,6231.2,2400],["2011-03-30",6272.74,6272.74,6272.74,6272.74,0],["2011-03-31",6563.53,6563.53,6438.9,6438.9,200],["2011-04-01",6779.43,6779.43,6779.43,6779.43,100],["2011-04-04",6779.43,6779.43,6779.43,6779.43,0],["2011-04-05",6307.45,6307.45,6307.45,6307.45,400],["2011-04-06",5878.37,6007.09,5878.37,5878.37,9800],["2011-04-07",6007.09,6007.09,5878.37,5878.37,10800],["2011-04-08",5964.18,5964.18,5964.18,5964.18,1100],["2011-04-13",5964.18,5964.18,5964.18,5964.18,0],["2011-04-14",6221.63,6350.35,5792.55,5792.55,1600],["2011-04-15",5792.55,5792.55,5792.55,5792.55,700],["2011-04-18",5792.55,5792.55,5620.92,5620.92,600],["2011-04-19",5363.47,5363.47,5363.47,5363.47,1600],["2011-04-20",5363.47,5363.47,5363.47,5363.47,0],["2011-04-21",5578.01,5578.01,5363.47,5406.38,7200],["2011-04-22",5663.83,5663.83,5449.29,5449.29,6200],["2011-04-25",5663.83,5792.55,5663.83,5792.55,500],["2011-04-26",5835.46,5835.46,5706.74,5706.74,1300],["2011-04-27",5835.46,5835.46,5749.64,5749.64,500],["2011-04-28",5964.18,5964.18,5964.18,5964.18,300],["2011-04-29",6007.09,6007.09,5578.01,5578.01,2200],["2011-05-04",5578.01,5578.01,5578.01,5578.01,400],["2011-05-05",5792.55,5792.55,5191.84,5191.84,2100],["2011-05-06",5835.46,5835.46,5320.57,5320.57,1400],["2011-05-09",5749.64,5749.64,5749.64,5749.64,200],["2011-05-10",5921.28,5921.28,5663.83,5663.83,500],["2011-05-11",5878.37,5878.37,5749.64,5749.64,3500],["2011-05-12",5578.01,5578.01,5363.47,5363.47,700],["2011-05-13",5492.2,5535.11,5449.29,5492.2,3700],["2011-05-16",5492.2,5492.2,5492.2,5492.2,200],["2011-05-17",5578.01,5578.01,5277.66,5277.66,1500],["2011-05-18",5449.29,5449.29,5363.47,5363.47,1500],["2011-05-19",5535.11,5535.11,5363.47,5406.38,1400],["2011-05-20",5578.01,5792.55,5363.47,5363.47,1700],["2011-05-23",5792.55,5792.55,5277.66,5363.47,6100],["2011-05-24",5148.94,5148.94,5020.21,5020.21,2500],["2011-05-25",5363.47,5363.47,4934.4,4934.4,4500],["2011-05-26",4591.13,4591.13,4591.13,4591.13,1600],["2011-05-27",4891.49,4891.49,4891.49,4891.49,500],["2011-05-30",5148.94,5148.94,5020.21,5020.21,1100],["2011-05-31",5020.21,5020.21,5020.21,5020.21,2500],["2011-06-01",5020.21,5020.21,5020.21,5020.21,0],["2011-06-02",5363.47,5363.47,5148.94,5363.47,11400],["2011-06-03",5406.38,5406.38,5277.66,5277.66,11000],["2011-06-06",5363.47,5363.47,5363.47,5363.47,1000],["2011-06-07",5406.38,5406.38,5406.38,5406.38,2000],["2011-06-08",5578.01,5578.01,5578.01,5578.01,200],["2011-06-09",5578.01,5578.01,5578.01,5578.01,1800],["2011-06-10",5921.28,5921.28,5921.28,5921.28,200],["2011-06-13",6221.63,6221.63,5578.01,6007.09,2200],["2011-06-14",6221.63,6221.63,5792.55,5792.55,9400],["2011-06-15",5792.55,5792.55,5792.55,5792.55,100],["2011-06-16",5792.55,5792.55,5792.55,5792.55,0],["2011-06-17",5792.55,5792.55,5792.55,5792.55,2000],["2011-06-20",5578.01,5578.01,5578.01,5578.01,2400],["2011-06-21",5663.83,5663.83,5663.83,5663.83,200],["2011-06-22",5578.01,5578.01,5578.01,5578.01,2000],["2011-06-23",5578.01,5578.01,5578.01,5578.01,1000],["2011-06-24",5578.01,5578.01,5578.01,5578.01,2000],["2011-06-27",5578.01,5578.01,5578.01,5578.01,3100],["2011-06-28",5578.01,5578.01,5578.01,5578.01,2000],["2011-06-29",5792.55,5792.55,5578.01,5578.01,200],["2011-06-30",5320.57,5578.01,5320.57,5578.01,2600],["2011-07-01",5277.66,5277.66,5277.66,5277.66,500],["2011-07-04",5492.2,5492.2,5492.2,5492.2,800],["2011-07-05",5578.01,5578.01,5578.01,5578.01,3000],["2011-07-06",5578.01,5578.01,5578.01,5578.01,100],["2011-07-07",5578.01,5578.01,5578.01,5578.01,1000],["2011-07-08",5578.01,5578.01,5578.01,5578.01,0],["2011-07-11",5578.01,5578.01,5578.01,5578.01,0],["2011-07-12",5578.01,5578.01,5578.01,5578.01,0],["2011-07-13",5363.47,5406.38,5363.47,5406.38,1500],["2011-07-14",5578.01,5578.01,5578.01,5578.01,400],["2011-07-15",5578.01,5578.01,5578.01,5578.01,2000],["2011-07-18",5406.38,5406.38,5406.38,5406.38,300],["2011-07-19",5406.38,5406.38,5406.38,5406.38,100],["2011-07-20",5578.01,5578.01,5578.01,5578.01,200],["2011-07-21",5578.01,5578.01,5578.01,5578.01,0],["2011-07-22",5578.01,5578.01,5578.01,5578.01,1500],["2011-07-25",5578.01,5578.01,5578.01,5578.01,0],["2011-07-26",5492.2,5492.2,5492.2,5492.2,2000],["2011-07-27",5492.2,5492.2,5492.2,5492.2,1000],["2011-07-28",5148.94,5148.94,5148.94,5148.94,400],["2011-07-29",5492.2,5492.2,5492.2,5492.2,2000],["2011-08-01",5492.2,5492.2,5492.2,5492.2,1200],["2011-08-02",5492.2,5492.2,5492.2,5492.2,0],["2011-08-03",5492.2,5492.2,5492.2,5492.2,400],["2011-08-04",5492.2,5492.2,5492.2,5492.2,0],["2011-08-05",5363.47,5363.47,5363.47,5363.47,100],["2011-08-08",5363.47,5363.47,5363.47,5363.47,0],["2011-08-09",5363.47,5363.47,5148.94,5148.94,2500],["2011-08-10",5492.2,5492.2,5492.2,5492.2,100],["2011-08-11",5492.2,5492.2,5492.2,5492.2,600],["2011-08-12",5578.01,5578.01,5492.2,5492.2,1700],["2011-08-15",5492.2,5492.2,5148.94,5148.94,4600],["2011-08-16",5363.47,5363.47,5363.47,5363.47,100],["2011-08-17",5492.2,5492.2,5363.47,5363.47,2300],["2011-08-18",5578.01,5578.01,5578.01,5578.01,200],["2011-08-19",5578.01,5578.01,5578.01,5578.01,0],["2011-08-22",5578.01,5578.01,5578.01,5578.01,2000],["2011-08-23",5578.01,5578.01,5578.01,5578.01,0],["2011-08-24",5578.01,5578.01,5363.47,5363.47,8500],["2011-08-25",5406.38,5406.38,5406.38,5406.38,2000],["2011-08-26",5406.38,5406.38,5406.38,5406.38,500],["2011-08-29",5578.01,5578.01,5578.01,5578.01,200],["2011-08-30",5578.01,5578.01,5492.2,5492.2,4300],["2011-08-31",5578.01,5578.01,5578.01,5578.01,200],["2011-09-01",5363.47,5363.47,5363.47,5363.47,2000],["2011-09-05",5363.47,5406.38,5320.57,5406.38,3600],["2011-09-06",5363.47,5363.47,5363.47,5363.47,3300],["2011-09-07",5320.57,5578.01,5320.57,5578.01,8500],["2011-09-08",5363.47,5578.01,5363.47,5492.2,7200],["2011-09-09",5663.83,5663.83,5578.01,5578.01,6600],["2011-09-12",5792.55,5921.28,5792.55,5921.28,1500],["2011-09-13",6007.09,6092.91,6007.09,6092.91,800],["2011-09-14",6007.09,6007.09,5792.55,5792.55,8500],["2011-09-15",5792.55,5792.55,5792.55,5792.55,3600],["2011-09-16",5792.55,5792.55,5578.01,5578.01,700],["2011-09-19",5620.92,5620.92,5620.92,5620.92,0],["2011-09-20",5620.92,5620.92,5578.01,5578.01,4500],["2011-09-21",5578.01,5620.92,5578.01,5578.01,6100],["2011-09-22",5620.92,5663.83,5620.92,5663.83,6700],["2011-09-23",5620.92,5620.92,5620.92,5620.92,0],["2011-09-26",5620.92,5663.83,5620.92,5620.92,5300],["2011-09-27",5663.83,5663.83,5620.92,5620.92,4000],["2011-09-28",5663.83,5663.83,5663.83,5663.83,3000],["2011-09-29",5663.83,5663.83,5663.83,5663.83,2000],["2011-09-30",5663.83,5663.83,5663.83,5663.83,2000],["2011-10-03",5663.83,5663.83,5663.83,5663.83,0],["2011-10-04",5578.01,5578.01,5578.01,5578.01,1500],["2011-10-05",5792.55,5792.55,5792.55,5792.55,500],["2011-10-06",5706.74,5792.55,5706.74,5792.55,2000],["2011-10-07",5792.55,5792.55,5792.55,5792.55,0],["2011-10-10",5792.55,5792.55,5792.55,5792.55,0],["2011-10-11",5792.55,5792.55,5792.55,5792.55,0],["2011-10-12",5792.55,5792.55,5792.55,5792.55,0],["2011-10-13",5792.55,5792.55,5792.55,5792.55,0],["2011-10-14",5578.01,5578.01,5578.01,5578.01,2400],["2011-10-17",5578.01,5578.01,5578.01,5578.01,2000],["2011-10-18",5792.55,5792.55,5792.55,5792.55,1000],["2011-10-19",6007.09,6007.09,5792.55,5792.55,3100],["2011-10-20",6007.09,6007.09,6007.09,6007.09,4000],["2011-10-21",6092.91,6092.91,6092.91,6092.91,500],["2011-10-24",6092.91,6135.82,6092.91,6135.82,2300],["2011-10-25",6221.63,6221.63,5706.74,5706.74,4800],["2011-10-26",6135.82,6135.82,5535.11,5535.11,3000],["2011-10-27",5921.28,6050.0,5749.64,5749.64,9600],["2011-10-28",6007.09,6221.63,6007.09,6178.72,9300],["2011-10-31",6547.6,6547.6,6224.83,6224.83,3600],["2011-11-01",5902.06,6270.94,5902.06,5902.06,2500],["2011-11-02",6224.83,6224.83,5994.28,5994.28,2800],["2011-11-03",6224.83,6224.83,6224.83,6224.83,200],["2011-11-04",6132.61,6132.61,6132.61,6132.61,100],["2011-11-07",5763.73,6132.61,5717.62,6132.61,5900],["2011-11-08",6363.16,6363.16,6363.16,6363.16,100],["2011-11-09",6363.16,6363.16,6363.16,6363.16,100],["2011-11-10",5948.17,6363.16,5948.17,6363.16,1300],["2011-11-11",5994.28,5994.28,5994.28,5994.28,1500],["2011-11-14",6317.05,6317.05,5994.28,5994.28,1300],["2011-11-15",6132.61,6132.61,6132.61,6132.61,0],["2011-11-16",5717.62,5717.62,5717.62,5717.62,900],["2011-11-17",5533.18,6040.39,5348.75,5440.96,5300],["2011-11-18",5902.06,5902.06,5902.06,5902.06,1500],["2011-11-21",5948.17,5994.28,5948.17,5994.28,500],["2011-11-22",6224.83,6224.83,6224.83,6224.83,200],["2011-11-23",6132.61,6132.61,5809.84,5809.84,5000],["2011-11-24",5533.18,5763.73,5533.18,5763.73,200],["2011-11-25",5671.51,5671.51,5302.64,5671.51,1200],["2011-11-28",5809.84,5994.28,5302.64,5302.64,5700],["2011-11-29",5855.95,5855.95,5118.2,5487.07,4300],["2011-11-30",5763.73,5763.73,5763.73,5763.73,600],["2011-12-01",5533.18,6132.61,5394.86,5533.18,4300],["2011-12-02",5902.06,5902.06,5487.07,5487.07,3300],["2011-12-05",5533.18,5533.18,5164.31,5164.31,5300],["2011-12-06",5625.4,5625.4,4979.87,5302.64,6700],["2011-12-07",5302.64,5302.64,4979.87,4979.87,3000],["2011-12-08",5256.53,5256.53,4933.76,4933.76,6900],["2011-12-09",5072.09,5302.64,4749.32,4749.32,6800],["2011-12-12",5118.2,5118.2,5118.2,5118.2,400],["2011-12-13",5394.86,5394.86,5118.2,5210.42,6900],["2011-12-14",5164.31,5164.31,5118.2,5118.2,2900],["2011-12-15",5164.31,5164.31,5164.31,5164.31,300],["2011-12-16",5164.31,5302.64,5164.31,5302.64,2000],["2011-12-19",5533.18,5533.18,5302.64,5348.75,2400],["2011-12-20",5348.75,5348.75,5302.64,5348.75,2400],["2011-12-21",5302.64,5302.64,5302.64,5302.64,2000],["2011-12-22",5302.64,5440.96,5302.64,5440.96,1400],["2011-12-23",5394.86,5440.96,5394.86,5440.96,2100],["2011-12-26",5394.86,5533.18,5394.86,5533.18,2500],["2011-12-27",5533.18,5533.18,5533.18,5533.18,2900],["2011-12-28",5763.73,5763.73,5763.73,5763.73,2500],["2011-12-29",5902.06,5902.06,5902.06,5902.06,1000],["2011-12-30",6040.39,6040.39,5902.06,5902.06,10000],["2012-01-03",6040.39,6040.39,6040.39,6040.39,1400],["2012-01-04",6040.39,6040.39,6040.39,6040.39,2000],["2012-01-05",5994.28,6040.39,5994.28,6040.39,4000],["2012-01-06",6040.39,6040.39,6040.39,6040.39,1000],["2012-01-09",6040.39,6040.39,6040.39,6040.39,0],["2012-01-10",6040.39,6040.39,6040.39,6040.39,500],["2012-01-11",6132.61,6132.61,6132.61,6132.61,2000],["2012-01-12",6132.61,6132.61,6132.61,6132.61,3000],["2012-01-13",6132.61,6132.61,6086.5,6086.5,2000],["2012-01-16",6132.61,6132.61,6132.61,6132.61,0],["2012-01-17",6086.5,6086.5,6086.5,6086.5,2000],["2012-01-18",5902.06,5902.06,5902.06,5902.06,4000],["2012-01-19",5902.06,5902.06,5902.06,5902.06,0],["2012-01-20",6086.5,6086.5,6086.5,6086.5,1000],["2012-01-30",6086.5,6086.5,6086.5,6086.5,1600],["2012-01-31",6270.94,6270.94,6270.94,6270.94,500],["2012-02-01",6270.94,6270.94,6270.94,6270.94,1600],["2012-02-02",6363.16,6363.16,6363.16,6363.16,1000],["2012-02-03",6455.38,6455.38,6363.16,6363.16,7300],["2012-02-06",6363.16,6363.16,6363.16,6363.16,1000],["2012-02-07",6363.16,6363.16,6363.16,6363.16,0],["2012-02-08",6363.16,6363.16,6363.16,6363.16,0],["2012-02-09",6363.16,6363.16,6363.16,6363.16,1000],["2012-02-10",6363.16,6455.38,6363.16,6455.38,7700],["2012-02-13",6409.27,6409.27,6409.27,6409.27,0],["2012-02-14",6409.27,6409.27,6409.27,6409.27,0],["2012-02-15",6409.27,6409.27,6409.27,6409.27,0],["2012-02-16",6409.27,6409.27,6409.27,6409.27,0],["2012-02-17",6363.16,6363.16,6363.16,6363.16,100],["2012-02-20",6363.16,6363.16,6363.16,6363.16,0],["2012-02-21",6363.16,6363.16,6363.16,6363.16,100],["2012-02-22",6363.16,6363.16,6363.16,6363.16,0],["2012-02-23",6363.16,6363.16,6363.16,6363.16,200],["2012-02-24",6363.16,6363.16,6363.16,6363.16,0],["2012-02-27",6270.94,6270.94,6270.94,6270.94,300],["2012-02-28",5994.28,5994.28,5994.28,5994.28,200],["2012-02-29",5994.28,5994.28,5994.28,5994.28,800],["2012-03-01",6040.39,6040.39,6040.39,6040.39,100],["2012-03-02",6178.72,6178.72,5994.28,5994.28,400],["2012-03-05",6086.5,6455.38,6086.5,6455.38,14600],["2012-03-06",6824.26,6824.26,6824.26,6824.26,100],["2012-03-07",6824.26,6824.26,6824.26,6824.26,0],["2012-03-08",6363.16,6363.16,6363.16,6363.16,500],["2012-03-09",6224.83,6224.83,6224.83,6224.83,100],["2012-03-12",6224.83,6224.83,6224.83,6224.83,0],["2012-03-13",6639.82,6639.82,6639.82,6639.82,100],["2012-03-14",6178.72,6178.72,6178.72,6178.72,700],["2012-03-15",6455.38,6455.38,6178.72,6178.72,900],["2012-03-16",6224.83,6270.94,6224.83,6224.83,3400],["2012-03-19",5809.84,6178.72,5809.84,6086.5,600],["2012-03-20",6224.83,6224.83,6224.83,6224.83,100],["2012-03-21",6455.38,6455.38,6224.83,6224.83,3500],["2012-03-22",6455.38,6455.38,6086.5,6224.83,9200],["2012-03-23",6317.05,6317.05,6224.83,6224.83,6500],["2012-03-26",6455.38,6455.38,6363.16,6455.38,11300],["2012-03-27",6455.38,6455.38,6455.38,6455.38,400],["2012-03-28",6753.32,6753.32,6753.32,6753.32,100],["2012-03-29",6753.32,6753.32,6753.32,6753.32,200],["2012-03-30",6703.67,6703.67,6703.67,6703.67,200],["2012-04-03",6802.98,6802.98,6753.32,6753.32,600],["2012-04-04",6852.64,6852.64,6852.64,6852.64,100],["2012-04-05",6852.64,6852.64,6852.64,6852.64,50],["2012-04-06",6951.95,6951.95,6951.95,6951.95,100],["2012-04-09",6951.95,6951.95,6951.95,6951.95,66],["2012-04-10",6554.7,6554.7,6554.7,6554.7,500],["2012-04-11",6654.01,6703.67,6654.01,6703.67,700],["2012-04-12",6703.67,6703.67,6703.67,6703.67,0],["2012-04-13",7150.58,7150.58,7150.58,7150.58,100],["2012-04-16",6654.01,6654.01,6654.01,6654.01,9900],["2012-04-17",6256.75,6554.7,6256.75,6554.7,1366],["2012-04-18",6703.67,6852.64,6703.67,6852.64,1700],["2012-04-19",6703.67,6703.67,6455.38,6604.35,2300],["2012-04-20",6604.35,6604.35,6554.7,6554.7,3600],["2012-04-23",6554.7,6554.7,6554.7,6554.7,2200],["2012-04-24",6554.7,6554.7,6554.7,6554.7,0],["2012-04-25",6554.7,6554.7,6405.73,6405.73,4000],["2012-04-26",6703.67,6703.67,6703.67,6703.67,100],["2012-04-27",6455.38,6505.04,6405.73,6505.04,1100],["2012-05-02",6455.38,6455.38,6455.38,6455.38,3400],["2012-05-03",6505.04,6604.35,6505.04,6604.35,8700],["2012-05-04",6604.35,6753.32,6604.35,6753.32,7800],["2012-05-07",6802.98,7200.23,6802.98,6852.64,13600],["2012-05-08",7200.23,7200.23,6852.64,7200.23,3733],["2012-05-09",7200.23,7696.8,6951.95,7597.49,9600],["2012-05-10",7150.58,7647.14,7051.26,7051.26,10100],["2012-05-11",7051.26,7051.26,6951.95,7001.61,10300],["2012-05-14",6951.95,7150.58,6951.95,7150.58,8200],["2012-05-15",6951.95,7001.61,6902.29,6951.95,11400],["2012-05-16",6902.29,7150.58,6852.64,7150.58,7100],["2012-05-17",6852.64,6852.64,6852.64,6852.64,2300],["2012-05-18",6852.64,6852.64,6802.98,6852.64,10000],["2012-05-21",6703.67,6703.67,6703.67,6703.67,500],["2012-05-22",6802.98,7150.58,6802.98,7150.58,2600],["2012-05-23",7200.23,7200.23,7150.58,7150.58,4600],["2012-05-24",7299.55,7299.55,7150.58,7150.58,8300],["2012-05-25",7200.23,7299.55,7150.58,7299.55,2300],["2012-05-28",7299.55,7299.55,7299.55,7299.55,0],["2012-05-29",7398.86,7398.86,7398.86,7398.86,4100],["2012-05-30",7448.52,7448.52,6951.95,7398.86,7600],["2012-05-31",7051.26,7200.23,7001.61,7001.61,5400],["2012-06-01",7051.26,7051.26,7001.61,7001.61,13700],["2012-06-04",7001.61,7001.61,6852.64,6852.64,7400],["2012-06-05",6852.64,6852.64,6852.64,6852.64,0],["2012-06-06",6852.64,6902.29,6753.32,6753.32,4900],["2012-06-07",7051.26,7200.23,6852.64,6852.64,5500],["2012-06-08",7200.23,7200.23,7200.23,7200.23,2000],["2012-06-11",7200.23,7299.55,7200.23,7299.55,2200],["2012-06-12",7299.55,7448.52,7299.55,7299.55,400],["2012-06-13",7448.52,7448.52,6951.95,6951.95,10400],["2012-06-14",7249.89,7249.89,7249.89,7249.89,100],["2012-06-15",7249.89,7249.89,7001.61,7001.61,400],["2012-06-18",7200.23,7200.23,7200.23,7200.23,300],["2012-06-19",6703.67,7200.23,6703.67,7200.23,500],["2012-06-20",7200.23,7200.23,7200.23,7200.23,0],["2012-06-21",7200.23,7200.23,7200.23,7200.23,0],["2012-06-22",6852.64,6852.64,6852.64,6852.64,200],["2012-06-25",6852.64,6852.64,6852.64,6852.64,100],["2012-06-26",6852.64,6852.64,6852.64,6852.64,0],["2012-06-27",7051.26,7051.26,7051.26,7051.26,100],["2012-06-28",6852.64,7051.26,6852.64,7051.26,1500],["2012-06-29",7051.26,7150.58,7051.26,7150.58,300],["2012-07-02",7100.92,7100.92,7100.92,7100.92,0],["2012-07-03",6703.67,6753.32,6703.67,6753.32,1500],["2012-07-04",6753.32,6753.32,6753.32,6753.32,600],["2012-07-05",6753.32,7200.23,6753.32,7200.23,2400],["2012-07-06",6753.32,7349.2,6753.32,7349.2,200],["2012-07-09",7299.55,7299.55,7299.55,7299.55,100],["2012-07-10",6852.64,7249.89,6802.98,7249.89,4200],["2012-07-11",6802.98,6802.98,6802.98,6802.98,3000],["2012-07-12",6802.98,6802.98,6802.98,6802.98,1100],["2012-07-13",6703.67,7100.92,6703.67,7100.92,2100],["2012-07-16",7100.92,7100.92,7100.92,7100.92,0],["2012-07-17",6753.32,7051.26,6604.35,7051.26,13400],["2012-07-18",6604.35,7100.92,6604.35,7100.92,2200],["2012-07-19",7100.92,7100.92,7100.92,7100.92,0],["2012-07-20",7100.92,7100.92,7100.92,7100.92,0],["2012-07-23",7100.92,7100.92,7100.92,7100.92,0],["2012-07-24",6604.35,6604.35,6604.35,6604.35,6600],["2012-07-25",6604.35,6604.35,6604.35,6604.35,0],["2012-07-26",7051.26,7051.26,7051.26,7051.26,100],["2012-07-27",7051.26,7051.26,7051.26,7051.26,0],["2012-07-30",7051.26,7051.26,7051.26,7051.26,0],["2012-07-31",7051.26,7051.26,7051.26,7051.26,0],["2012-08-01",7051.26,7051.26,7051.26,7051.26,0],["2012-08-02",7051.26,7051.26,7051.26,7051.26,0],["2012-08-03",7051.26,7051.26,7051.26,7051.26,0],["2012-08-06",7051.26,7051.26,7051.26,7051.26,0],["2012-08-07",7051.26,7051.26,7051.26,7051.26,0],["2012-08-08",7051.26,7051.26,7051.26,7051.26,0],["2012-08-09",7051.26,7051.26,7051.26,7051.26,0],["2012-08-10",7051.26,7051.26,7051.26,7051.26,0],["2012-08-13",7051.26,7051.26,7051.26,7051.26,0],["2012-08-14",7051.26,7051.26,7051.26,7051.26,0],["2012-08-15",7051.26,7051.26,7051.26,7051.26,0],["2012-08-16",7051.26,7051.26,7051.26,7051.26,0],["2012-08-17",7051.26,7051.26,7051.26,7051.26,100],["2012-08-20",7051.26,7051.26,7051.26,7051.26,0],["2012-08-21",7051.26,7051.26,7051.26,7051.26,0],["2012-08-22",6604.35,6604.35,6604.35,6604.35,100],["2012-08-23",6157.44,6604.35,6157.44,6157.44,1300],["2012-08-24",6455.38,6455.38,6157.44,6455.38,2900],["2012-08-27",6058.13,6455.38,6008.47,6455.38,6100],["2012-08-28",6455.38,6455.38,6455.38,6455.38,0],["2012-08-29",6455.38,6455.38,6008.47,6455.38,6200],["2012-08-30",6008.47,6902.29,6008.47,6008.47,700],["2012-08-31",6157.44,6207.1,5859.5,6157.44,15100],["2012-09-04",6157.44,6157.44,5859.5,5859.5,17500],["2012-09-05",5859.5,5859.5,5859.5,5859.5,50000],["2012-09-06",5859.5,5859.5,5561.56,5561.56,16466],["2012-09-07",5859.5,5859.5,5362.93,5362.93,28600],["2012-09-10",5362.93,5362.93,5114.65,5114.65,13500],["2012-09-11",5462.25,5462.25,5462.25,5462.25,800],["2012-09-12",5809.84,5809.84,5809.84,5809.84,9200],["2012-09-13",5809.84,5958.81,5809.84,5958.81,4100],["2012-09-14",5958.81,6107.78,5958.81,6107.78,6600],["2012-09-17",5958.81,6008.47,5958.81,5958.81,3100],["2012-09-18",6008.47,6008.47,5809.84,5809.84,55200],["2012-09-19",5809.84,5958.81,5809.84,5809.84,53000],["2012-09-20",5760.19,5809.84,5760.19,5760.19,34600],["2012-09-21",5809.84,5859.5,5710.53,5710.53,19000],["2012-09-24",5809.84,5859.5,5760.19,5859.5,22000],["2012-09-25",5958.81,6008.47,5958.81,6008.47,16100],["2012-09-26",6224.99,6333.25,6062.6,6170.86,34600],["2012-09-27",6116.73,6116.73,6062.6,6062.6,18800],["2012-09-28",6170.86,6170.86,6116.73,6116.73,2100],["2012-10-01",6170.86,6224.99,6170.86,6224.99,5500],["2012-10-02",6279.12,6279.12,6224.99,6279.12,7500],["2012-10-03",6279.12,6279.12,6279.12,6279.12,0],["2012-10-04",6387.38,6387.38,6387.38,6387.38,2400],["2012-10-05",6387.38,6387.38,6387.38,6387.38,15744],["2012-10-08",6387.38,6441.51,6387.38,6441.51,8500],["2012-10-09",6495.64,6549.77,6495.64,6549.77,1100],["2012-10-10",6495.64,6495.64,6495.64,6495.64,5000],["2012-10-11",6441.51,6441.51,6441.51,6441.51,9400],["2012-10-12",6495.64,6549.77,6495.64,6495.64,6500],["2012-10-15",6495.64,6495.64,6495.64,6495.64,3000],["2012-10-16",6495.64,6603.91,6495.64,6603.91,10000],["2012-10-17",6603.91,6603.91,6603.91,6603.91,0],["2012-10-18",6603.91,6603.91,6495.64,6495.64,5000],["2012-10-19",6603.91,6603.91,6495.64,6495.64,17500],["2012-10-22",6495.64,6495.64,6495.64,6495.64,100],["2012-10-23",6549.77,6549.77,6549.77,6549.77,2000],["2012-10-24",6549.77,6549.77,6549.77,6549.77,800],["2012-10-25",6495.64,6495.64,6495.64,6495.64,2200],["2012-10-26",6549.77,6549.77,6549.77,6549.77,3000],["2012-10-29",6766.3,6766.3,6766.3,6766.3,1000],["2012-10-30",6766.3,6766.3,6766.3,6766.3,0],["2012-10-31",6766.3,6766.3,6766.3,6766.3,0],["2012-11-01",6766.3,6766.3,6766.3,6766.3,0],["2012-11-02",6495.64,6658.04,6495.64,6495.64,7400],["2012-11-05",6495.64,6495.64,6495.64,6495.64,0],["2012-11-06",6495.64,6495.64,6495.64,6495.64,0],["2012-11-07",6387.38,6387.38,6387.38,6387.38,200],["2012-11-08",6387.38,6387.38,6387.38,6387.38,0],["2012-11-09",6387.38,6387.38,6387.38,6387.38,0],["2012-11-12",6766.3,6766.3,6766.3,6766.3,400],["2012-11-13",6495.64,6495.64,6495.64,6495.64,5000],["2012-11-14",6495.64,6495.64,6495.64,6495.64,1000],["2012-11-15",6495.64,6495.64,6495.64,6495.64,1000],["2012-11-16",6495.64,6495.64,6495.64,6495.64,0],["2012-11-19",6495.64,6495.64,6495.64,6495.64,0],["2012-11-20",6495.64,6495.64,6495.64,6495.64,0],["2012-11-21",6495.64,6495.64,6495.64,6495.64,300],["2012-11-22",6495.64,6495.64,6495.64,6495.64,0],["2012-11-23",6495.64,6495.64,6495.64,6495.64,0],["2012-11-26",6495.64,6495.64,6495.64,6495.64,5000],["2012-11-27",6495.64,6495.64,6495.64,6495.64,0],["2012-11-28",6495.64,6495.64,6495.64,6495.64,0],["2012-11-29",6495.64,6495.64,6495.64,6495.64,0],["2012-11-30",6495.64,6495.64,6495.64,6495.64,4300],["2012-12-03",6495.64,6495.64,6495.64,6495.64,4900],["2012-12-04",6495.64,6495.64,6495.64,6495.64,60000],["2012-12-05",6495.64,6495.64,6495.64,6495.64,0],["2012-12-06",6495.64,6495.64,6495.64,6495.64,0],["2012-12-07",6495.64,6495.64,6387.38,6387.38,12700],["2012-12-10",6387.38,6387.38,6387.38,6387.38,0],["2012-12-11",6387.38,6387.38,6387.38,6387.38,5200],["2012-12-12",6387.38,6387.38,6387.38,6387.38,0],["2012-12-13",6387.38,6387.38,6387.38,6387.38,0],["2012-12-14",6387.38,6387.38,6387.38,6387.38,10100],["2012-12-17",6387.38,6387.38,6387.38,6387.38,6600],["2012-12-18",6387.38,6820.43,6387.38,6820.43,7900],["2012-12-19",6495.64,6495.64,6495.64,6495.64,5000],["2012-12-20",6495.64,6549.77,6495.64,6495.64,45200],["2012-12-21",6549.77,6549.77,6549.77,6549.77,500],["2012-12-24",6549.77,6549.77,6549.77,6549.77,500],["2012-12-25",6549.77,6549.77,6549.77,6549.77,10000],["2012-12-26",6549.77,6982.82,6441.51,6982.82,12100],["2012-12-27",6495.64,7145.21,6495.64,7145.21,2300],["2012-12-28",6658.04,6658.04,6658.04,6658.04,500],["2013-01-02",6495.64,6766.3,6495.64,6658.04,7000],["2013-01-03",6766.3,6766.3,6387.38,6495.64,59800],["2013-01-04",6549.77,6603.91,6549.77,6549.77,52000],["2013-01-07",6603.91,6766.3,6603.91,6766.3,1600],["2013-01-08",6333.25,6333.25,6333.25,6333.25,400],["2013-01-09",6766.3,6766.3,6549.77,6549.77,3966],["2013-01-10",6658.04,6658.04,6658.04,6658.04,500],["2013-01-11",6820.43,6820.43,6820.43,6820.43,2000],["2013-01-14",6712.17,6712.17,6658.04,6658.04,18800],["2013-01-15",6658.04,6658.04,6658.04,6658.04,8100],["2013-01-16",6658.04,6658.04,6658.04,6658.04,17700],["2013-01-17",6928.69,6928.69,6928.69,6928.69,100],["2013-01-18",6766.3,6928.69,6658.04,6928.69,9000],["2013-01-21",6658.04,6982.82,6658.04,6982.82,5100],["2013-01-22",6658.04,6820.43,6549.77,6549.77,13766],["2013-01-23",6820.43,6820.43,6658.04,6766.3,13900],["2013-01-24",6766.3,6766.3,6712.17,6766.3,2200],["2013-01-25",6766.3,6766.3,6766.3,6766.3,6300],["2013-01-28",6928.69,6928.69,6928.69,6928.69,8900],["2013-01-29",6928.69,6928.69,6928.69,6928.69,0],["2013-01-30",6928.69,6928.69,6928.69,6928.69,1000],["2013-01-31",6928.69,6928.69,6928.69,6928.69,0],["2013-02-01",6928.69,6928.69,6928.69,6928.69,1000],["2013-02-04",6928.69,6928.69,6928.69,6928.69,6500],["2013-02-05",6766.3,6766.3,6766.3,6766.3,3000],["2013-02-06",6766.3,6766.3,6766.3,6766.3,0],["2013-02-07",6820.43,6820.43,6820.43,6820.43,1100],["2013-02-08",6820.43,6820.43,6820.43,6820.43,0],["2013-02-18",7415.86,7415.86,7415.86,7415.86,200],["2013-02-19",8119.56,8119.56,7415.86,7415.86,400],["2013-02-20",7415.86,7415.86,7036.95,7091.08,1200],["2013-02-21",7036.95,7145.21,7036.95,7145.21,6400],["2013-02-22",7145.21,7145.21,7145.21,7145.21,0],["2013-02-25",7145.21,7145.21,7145.21,7145.21,0],["2013-02-26",7145.21,7145.21,7145.21,7145.21,6700],["2013-02-27",7145.21,7145.21,7145.21,7145.21,0],["2013-02-28",7469.99,7469.99,7469.99,7469.99,1200],["2013-03-01",7469.99,7469.99,7469.99,7469.99,0],["2013-03-04",7469.99,7469.99,7469.99,7469.99,10200],["2013-03-05",7469.99,7469.99,7469.99,7469.99,0],["2013-03-06",7469.99,7469.99,7469.99,7469.99,3900],["2013-03-07",7469.99,7469.99,7469.99,7469.99,0],["2013-03-08",7469.99,7469.99,7469.99,7469.99,0],["2013-03-11",7469.99,7469.99,7469.99,7469.99,80],["2013-03-12",7469.99,7469.99,7469.99,7469.99,100],["2013-03-13",7469.99,7469.99,7469.99,7469.99,0],["2013-03-14",7469.99,7469.99,7469.99,7469.99,0],["2013-03-15",7469.99,7469.99,7469.99,7469.99,0],["2013-03-18",7469.99,7469.99,7469.99,7469.99,0],["2013-03-19",7307.6,7307.6,7307.6,7307.6,100],["2013-03-20",7469.99,7469.99,7469.99,7469.99,1000],["2013-03-21",7469.99,7469.99,7469.99,7469.99,0],["2013-03-22",7469.99,7469.99,7469.99,7469.99,0],["2013-03-25",7469.99,7469.99,7253.47,7253.47,9000],["2013-03-26",7361.73,7361.73,7253.47,7253.47,8700],["2013-03-27",7145.21,7145.21,7145.21,7145.21,7000],["2013-03-28",6766.3,7145.21,6766.3,7145.21,8133],["2013-03-29",7145.21,7145.21,7145.21,7145.21,6000],["2013-04-01",7253.47,7253.47,7253.47,7253.47,2000],["2013-04-02",7253.47,7253.47,7199.34,7199.34,4800],["2013-04-03",7307.6,7307.6,7307.6,7307.6,100],["2013-04-04",7307.6,7307.6,7307.6,7307.6,1200],["2013-04-05",7307.6,7307.6,7253.47,7253.47,2500],["2013-04-08",7361.73,7848.9,7199.34,7848.9,5900],["2013-04-09",7686.51,7686.51,7686.51,7686.51,500],["2013-04-10",8030.68,8030.68,7571.79,7571.79,4200],["2013-04-11",6998.17,6998.17,6998.17,6998.17,100],["2013-04-12",6998.17,6998.17,6998.17,6998.17,0],["2013-04-15",6998.17,6998.17,6998.17,6998.17,0],["2013-04-16",6998.17,6998.17,6998.17,6998.17,0],["2013-04-17",6998.17,6998.17,6998.17,6998.17,0],["2013-04-18",7112.89,7112.89,7112.89,7112.89,100],["2013-04-22",7170.25,7170.25,7170.25,7170.25,200],["2013-04-23",7227.62,7227.62,7227.62,7227.62,100],["2013-04-24",7284.98,7284.98,7284.98,7284.98,100],["2013-04-25",7284.98,7284.98,7284.98,7284.98,0],["2013-04-26",7284.98,7284.98,7284.98,7284.98,0],["2013-05-02",7284.98,7284.98,7284.98,7284.98,800],["2013-05-03",7342.34,7457.06,7342.34,7457.06,4500],["2013-05-06",7686.51,7743.87,7686.51,7743.87,596],["2013-05-07",8030.68,8374.86,8030.68,8374.86,11233],["2013-05-08",8776.39,9177.93,8776.39,9177.93,74406],["2013-05-09",10095.72,10095.72,9751.55,9751.55,9000],["2013-05-10",9751.55,9751.55,9751.55,9751.55,0],["2013-05-13",9177.93,9350.01,8891.12,8891.12,3600],["2013-05-14",8604.3,9177.93,8145.41,9177.93,8700],["2013-05-15",8891.12,9177.93,8661.67,9177.93,3800],["2013-05-16",8604.3,9120.56,8317.49,8317.49,10600],["2013-05-17",8432.22,8948.48,8088.05,8948.48,800],["2013-05-20",8891.12,9120.56,8604.3,9120.56,900],["2013-05-21",8719.03,9177.93,8317.49,8891.12,3500],["2013-05-22",8374.86,9120.56,8374.86,9120.56,500],["2013-05-23",8317.49,8891.12,8317.49,8891.12,300],["2013-05-24",8317.49,8833.75,8317.49,8833.75,500],["2013-05-27",8374.86,8833.75,8374.86,8833.75,348400],["2013-05-28",8374.86,8546.94,8260.13,8260.13,33900],["2013-05-29",8202.77,8776.39,8202.77,8776.39,2100],["2013-05-30",8260.13,8719.03,8260.13,8719.03,300],["2013-05-31",8374.86,8719.03,8374.86,8719.03,17600],["2013-06-03",8719.03,8719.03,8719.03,8719.03,0],["2013-06-04",8145.41,8719.03,8088.05,8719.03,1233],["2013-06-05",8202.77,8604.3,8202.77,8604.3,300],["2013-06-06",8604.3,9120.56,8604.3,9120.56,201033],["2013-06-07",9120.56,9120.56,9120.56,9120.56,0],["2013-06-10",9120.56,9120.56,9120.56,9120.56,0],["2013-06-11",9694.18,9694.18,9120.56,9464.74,100400],["2013-06-12",8604.3,9407.37,8546.94,9407.37,104100],["2013-06-13",8891.12,9235.29,8489.58,9177.93,164800],["2013-06-14",9177.93,9177.93,9177.93,9177.93,0],["2013-06-17",9694.18,9694.18,9694.18,9694.18,100],["2013-06-18",8776.39,9464.74,8776.39,9464.74,1100],["2013-06-19",9464.74,9464.74,9464.74,9464.74,0],["2013-06-20",9464.74,9464.74,9464.74,9464.74,0],["2013-06-21",9464.74,9464.74,9464.74,9464.74,0],["2013-06-24",8604.3,8604.3,8604.3,8604.3,100],["2013-06-25",8030.68,8489.58,7743.87,8489.58,14700],["2013-06-26",8489.58,8489.58,8489.58,8489.58,0],["2013-06-27",8030.68,8719.03,8030.68,8719.03,1100],["2013-06-28",8719.03,8719.03,8719.03,8719.03,0],["2013-07-01",8030.68,8604.3,8030.68,8604.3,1100],["2013-07-02",8604.3,8604.3,8604.3,8604.3,0],["2013-07-03",8030.68,8260.13,8030.68,8260.13,2600],["2013-07-04",8317.49,8489.58,8317.49,8489.58,1100],["2013-07-05",8604.3,9292.65,8604.3,8604.3,500],["2013-07-08",8030.68,8891.12,8030.68,8891.12,12300],["2013-07-09",8891.12,8891.12,8891.12,8891.12,0],["2013-07-10",8604.3,9694.18,8604.3,9694.18,600],["2013-07-11",8776.39,8776.39,8776.39,8776.39,200],["2013-07-12",8317.49,8604.3,8202.77,8604.3,3100],["2013-07-15",8604.3,8604.3,8604.3,8604.3,100],["2013-07-16",8543.71,8543.71,8483.12,8483.12,12900],["2013-07-17",8543.71,8786.09,8483.12,8786.09,500],["2013-07-18",8725.49,8786.09,8725.49,8786.09,5100],["2013-07-19",8604.3,8604.3,8604.3,8604.3,5000],["2013-07-22",8604.3,9392.02,8604.3,9392.02,600],["2013-07-23",9392.02,9392.02,9392.02,9392.02,0],["2013-07-24",8604.3,9028.46,8483.12,9028.46,23600],["2013-07-25",8543.71,8725.49,8483.12,8725.49,14200],["2013-07-26",8483.12,9392.02,8483.12,9392.02,599],["2013-07-29",9392.02,9392.02,9392.02,9392.02,0],["2013-07-30",8543.71,8967.87,8543.71,8543.71,3500],["2013-07-31",8907.27,8907.27,8907.27,8907.27,100],["2013-08-01",8483.12,8786.09,8483.12,8786.09,1134],["2013-08-02",8786.09,8786.09,8786.09,8786.09,40],["2013-08-05",8483.12,8725.49,8483.12,8725.49,3600],["2013-08-06",8725.49,8725.49,8725.49,8725.49,0],["2013-08-07",9392.02,9392.02,9392.02,9392.02,100],["2013-08-08",8483.12,8725.49,8483.12,8725.49,1100],["2013-08-09",8725.49,8725.49,8725.49,8725.49,0],["2013-08-12",8725.49,8725.49,8483.12,8483.12,2600],["2013-08-13",8483.12,8786.09,8483.12,8786.09,1100],["2013-08-14",8483.12,8483.12,8483.12,8483.12,200],["2013-08-15",8483.12,8483.12,8483.12,8483.12,2000],["2013-08-16",8967.87,8967.87,8967.87,8967.87,100],["2013-08-19",8967.87,8967.87,8967.87,8967.87,0],["2013-08-20",8483.12,8786.09,8483.12,8786.09,500],["2013-08-21",8786.09,8786.09,8786.09,8786.09,0],["2013-08-22",8483.12,8483.12,8483.12,8483.12,700],["2013-08-23",8483.12,8483.12,8483.12,8483.12,0],["2013-08-26",8483.12,8483.12,8483.12,8483.12,0],["2013-08-27",8483.12,8483.12,8483.12,8483.12,1000],["2013-08-28",8786.09,8786.09,8786.09,8786.09,100],["2013-08-29",8786.09,8786.09,8786.09,8786.09,0],["2013-08-30",8786.09,8786.09,8786.09,8786.09,0],["2013-09-03",8786.09,8786.09,8786.09,8786.09,0],["2013-09-04",8786.09,8786.09,8786.09,8786.09,0],["2013-09-05",8786.09,8786.09,8786.09,8786.09,0],["2013-09-06",8725.49,9634.4,8725.49,9634.4,2500],["2013-09-09",9634.4,9634.4,9634.4,9634.4,0],["2013-09-10",9816.18,9816.18,9816.18,9816.18,100],["2013-09-11",9816.18,9816.18,9816.18,9816.18,0],["2013-09-12",9816.18,9816.18,9816.18,9816.18,0],["2013-09-13",9937.37,9937.37,9937.37,9937.37,100],["2013-09-16",9937.37,9937.37,9937.37,9937.37,0],["2013-09-17",9937.37,10300.93,9937.37,10300.93,2400],["2013-09-18",10300.93,10300.93,10300.93,10300.93,0],["2013-09-19",10300.93,10300.93,10300.93,10300.93,400],["2013-09-20",9392.02,10300.93,9392.02,10300.93,1166],["2013-09-23",10300.93,10300.93,10300.93,10300.93,0],["2013-09-24",10300.93,10300.93,10300.93,10300.93,0],["2013-09-25",10300.93,10300.93,10300.93,10300.93,0],["2013-09-26",9270.84,9270.84,9270.84,9270.84,3300],["2013-09-27",10058.55,10058.55,9089.05,9694.99,1200],["2013-09-30",8725.49,10300.93,8725.49,10300.93,2700],["2013-10-01",10300.93,10300.93,10300.93,10300.93,0],["2013-10-02",10179.74,10785.68,10179.74,10785.68,2600],["2013-10-03",9755.59,10543.3,9755.59,10543.3,5200],["2013-10-04",10543.3,10543.3,10543.3,10543.3,0],["2013-10-07",9513.21,9997.96,9513.21,9997.96,1100],["2013-10-08",10240.33,10240.33,10240.33,10240.33,612],["2013-10-09",10240.33,10240.33,10240.33,10240.33,0],["2013-10-10",9270.84,9634.4,9270.84,9634.4,300],["2013-10-11",9634.4,10179.74,9089.05,10179.74,3701],["2013-10-14",10179.74,10179.74,10179.74,10179.74,0],["2013-10-15",9694.99,9997.96,9694.99,9997.96,1100],["2013-10-16",9210.24,10179.74,9210.24,10119.15,2819],["2013-10-17",10119.15,10119.15,10119.15,10119.15,0],["2013-10-18",10119.15,10119.15,10119.15,10119.15,0],["2013-10-21",10119.15,10119.15,10119.15,10119.15,0],["2013-10-22",9392.02,9573.8,9270.84,9573.8,2100],["2013-10-23",9573.8,9573.8,9573.8,9573.8,0],["2013-10-24",9573.8,9573.8,9573.8,9573.8,0],["2013-10-25",9513.21,9513.21,9089.05,9513.21,1010],["2013-10-28",9513.21,9513.21,9513.21,9513.21,0],["2013-10-29",8664.9,9452.62,8664.9,9452.62,1100],["2013-10-30",9392.02,9392.02,9270.84,9270.84,1440],["2013-10-31",9270.84,9816.18,9270.84,9816.18,400],["2013-11-01",9816.18,9816.18,9816.18,9816.18,0],["2013-11-04",9816.18,9816.18,9816.18,9816.18,0],["2013-11-05",9573.8,9816.18,9573.8,9816.18,1500],["2013-11-06",9816.18,10300.93,9816.18,10300.93,1600],["2013-11-07",10300.93,10300.93,10300.93,10300.93,0],["2013-11-08",10300.93,10300.93,10300.93,10300.93,0],["2013-11-11",10300.93,10300.93,10300.93,10300.93,1000],["2013-11-12",10300.93,10300.93,10300.93,10300.93,0],["2013-11-13",10119.15,10119.15,10119.15,10119.15,100],["2013-11-14",9694.99,9694.99,9694.99,9694.99,400],["2013-11-15",10300.93,10300.93,10300.93,10300.93,900],["2013-11-18",10240.33,10240.33,10240.33,10240.33,2500],["2013-11-19",10300.93,10300.93,10300.93,10300.93,2000],["2013-11-20",10300.93,10300.93,10300.93,10300.93,500],["2013-11-21",10300.93,10300.93,10300.93,10300.93,3000],["2013-11-22",10300.93,10300.93,10300.93,10300.93,0],["2013-11-25",9755.59,10361.52,9694.99,10361.52,1600],["2013-11-26",9392.02,10603.9,9392.02,10603.9,2530],["2013-11-27",10603.9,10906.87,10603.9,10846.27,2767],["2013-11-28",10846.27,11270.43,10300.93,10967.46,502],["2013-11-29",10300.93,10967.46,10058.55,10967.46,1300],["2013-12-02",10967.46,10967.46,10967.46,10967.46,0],["2013-12-03",10906.87,10906.87,10906.87,10906.87,200],["2013-12-04",11028.05,11633.99,11028.05,11633.99,226],["2013-12-05",10725.08,11028.05,10664.49,10906.87,4066],["2013-12-06",10846.27,10846.27,10846.27,10846.27,8100],["2013-12-09",10422.12,10906.87,10300.93,10906.87,4300],["2013-12-10",10906.87,10906.87,10906.87,10906.87,60],["2013-12-11",10906.87,10906.87,10906.87,10906.87,0],["2013-12-12",10179.74,10179.74,10179.74,10179.74,100],["2013-12-13",10846.27,10906.87,10846.27,10906.87,2700],["2013-12-16",10058.55,10846.27,10058.55,10846.27,2000],["2013-12-17",10846.27,10846.27,10846.27,10846.27,33],["2013-12-18",9997.96,10906.87,9876.77,10906.87,1079],["2013-12-19",10906.87,10906.87,10906.87,10906.87,0],["2013-12-20",10906.87,10906.87,10906.87,10906.87,0],["2013-12-23",10603.9,11209.83,10603.9,11209.83,20900],["2013-12-24",11270.43,11270.43,11270.43,11270.43,3300],["2013-12-25",11331.02,11331.02,11331.02,11331.02,690],["2013-12-26",11331.02,11331.02,11331.02,11331.02,0],["2013-12-27",11331.02,12058.15,11331.02,12058.15,1900],["2013-12-30",11936.96,12239.93,11936.96,12239.93,5700],["2013-12-31",12482.3,13330.61,12482.3,13330.61,4000],["2014-01-02",12785.27,12785.27,12785.27,12785.27,2100],["2014-01-03",12845.86,12845.86,12845.86,12845.86,100],["2014-01-06",13391.21,13391.21,13391.21,13391.21,2000],["2014-01-07",13209.43,13815.36,13209.43,13815.36,1898],["2014-01-08",13936.55,14542.49,13936.55,14542.49,4302],["2014-01-09",15087.83,15087.83,14663.67,14663.67,4900],["2014-01-10",15148.42,15148.42,14845.46,14845.46,1799],["2014-01-13",14845.46,14845.46,14845.46,14845.46,0],["2014-01-14",14845.46,14845.46,14845.46,14845.46,0],["2014-01-15",15027.24,15027.24,13633.58,14845.46,2453],["2014-01-16",15390.8,15390.8,15390.8,15390.8,148],["2014-01-17",15390.8,15390.8,15390.8,15390.8,0],["2014-01-20",13936.55,14542.49,13936.55,14542.49,200],["2014-01-21",14542.49,14542.49,14542.49,14542.49,0],["2014-01-22",13209.43,14178.93,13209.43,14178.93,600],["2014-01-23",14178.93,14178.93,14178.93,14178.93,0],["2014-01-24",14178.93,14178.93,14178.93,14178.93,0],["2014-01-27",14542.49,14542.49,14542.49,14542.49,100],["2014-02-06",14542.49,14542.49,14542.49,14542.49,0],["2014-02-07",14542.49,14542.49,14542.49,14542.49,0],["2014-02-10",14542.49,15148.42,14057.74,14542.49,900],["2014-02-11",15148.42,15148.42,15148.42,15148.42,100],["2014-02-12",15148.42,15148.42,15148.42,15148.42,0],["2014-02-13",14239.52,14239.52,14239.52,14239.52,200],["2014-02-14",14542.49,14542.49,14542.49,14542.49,100],["2014-02-17",15754.36,15754.36,13936.55,15148.42,4200],["2014-02-18",15148.42,15148.42,15148.42,15148.42,100],["2014-02-19",15027.24,15148.42,15027.24,15148.42,600],["2014-02-20",14542.49,14603.08,14239.52,14239.52,3233],["2014-02-21",14239.52,14542.49,14239.52,14542.49,600],["2014-02-24",14542.49,14542.49,14542.49,14542.49,0],["2014-02-25",13936.55,14239.52,13633.58,14239.52,4200],["2014-02-26",13694.18,14542.49,13694.18,14542.49,300],["2014-02-27",13330.61,13936.55,13330.61,13936.55,1500],["2014-02-28",14542.49,14542.49,14542.49,14542.49,149],["2014-03-03",13209.43,14300.11,13209.43,14300.11,600],["2014-03-04",14300.11,14300.11,14300.11,14300.11,0],["2014-03-05",13209.43,13754.77,13209.43,13754.77,4500],["2014-03-06",12845.86,12845.86,12845.86,12845.86,400],["2014-03-07",13330.61,13330.61,12421.71,13027.64,23400],["2014-03-10",13936.55,13936.55,12118.74,12118.74,15280],["2014-03-11",13330.61,13330.61,12239.93,13330.61,10999],["2014-03-12",13148.83,14481.89,13148.83,14239.52,4734],["2014-03-13",13027.64,13936.55,12845.86,13936.55,7200],["2014-03-14",13027.64,13815.36,13027.64,13815.36,600],["2014-03-17",14178.93,14542.49,13330.61,14239.52,2700],["2014-03-18",14239.52,14239.52,14239.52,14239.52,0],["2014-03-19",13027.64,14178.93,13027.64,14178.93,6700],["2014-03-20",13088.24,13815.36,13088.24,13815.36,3900],["2014-03-21",13027.64,13936.55,12967.05,13936.55,1730],["2014-03-24",13497.11,14752.65,13497.11,14062.1,29367],["2014-03-25",15066.54,15066.54,15066.54,15066.54,200],["2014-03-26",13559.89,14438.77,13559.89,14438.77,2120],["2014-03-27",13371.56,14250.44,13183.22,14250.44,7400],["2014-03-28",14250.44,14250.44,14250.44,14250.44,0],["2014-03-31",14250.44,14250.44,14250.44,14250.44,0],["2014-04-01",14250.44,14250.44,14250.44,14250.44,0],["2014-04-02",14250.44,14250.44,14250.44,14250.44,0],["2014-04-03",12869.34,14752.65,12869.34,14689.88,17900],["2014-04-04",13308.78,14375.99,13246.0,13936.55,6300],["2014-04-07",13183.22,13183.22,13183.22,13183.22,500],["2014-04-08",12869.34,13748.22,12555.45,13497.11,75300],["2014-04-10",13811.0,13811.0,13811.0,13811.0,200],["2014-04-11",13183.22,13622.66,13183.22,13622.66,1232],["2014-04-14",12555.45,14689.88,12555.45,14187.66,1000],["2014-04-15",12869.34,13434.33,12869.34,13434.33,1000],["2014-04-16",12555.45,13371.56,12555.45,13371.56,140300],["2014-04-17",13371.56,13371.56,13371.56,13371.56,0],["2014-04-18",12555.45,13120.45,12555.45,13120.45,1200],["2014-04-21",12555.45,12555.45,12555.45,12555.45,40500],["2014-04-22",13120.45,13120.45,12555.45,12555.45,50200],["2014-04-23",12241.56,12304.34,12241.56,12241.56,85140],["2014-04-24",13120.45,13371.56,13120.45,13371.56,300],["2014-04-25",13371.56,13371.56,13371.56,13371.56,0],["2014-04-28",14438.77,14438.77,14438.77,14438.77,100],["2014-04-29",14438.77,14438.77,13811.0,14438.77,200],["2014-05-05",14438.77,14438.77,14438.77,14438.77,0],["2014-05-06",14438.77,14438.77,14438.77,14438.77,0],["2014-05-07",14438.77,14438.77,14438.77,14438.77,0],["2014-05-08",14438.77,14438.77,14438.77,14438.77,0],["2014-05-09",14438.77,14438.77,14438.77,14438.77,0],["2014-05-12",14438.77,14438.77,14438.77,14438.77,0],["2014-05-13",15882.65,15882.65,15819.87,15819.87,1200],["2014-05-14",15819.87,15819.87,15819.87,15819.87,0],["2014-05-15",15819.87,15819.87,15819.87,15819.87,0],["2014-05-16",15819.87,15819.87,15819.87,15819.87,0],["2014-05-19",15819.87,15819.87,15819.87,15819.87,0],["2014-05-20",15819.87,15819.87,15819.87,15819.87,0],["2014-05-21",15819.87,15819.87,15819.87,15819.87,0],["2014-05-22",15819.87,15819.87,15819.87,15819.87,0],["2014-05-23",15819.87,15819.87,15819.87,15819.87,0],["2014-05-26",15819.87,15819.87,15819.87,15819.87,0],["2014-05-27",15819.87,15819.87,15819.87,15819.87,0],["2014-05-28",15819.87,15819.87,15819.87,15819.87,0],["2014-05-29",15819.87,15819.87,15819.87,15819.87,0],["2014-05-30",16322.09,16949.86,16322.09,16949.86,1200],["2014-06-02",16949.86,16949.86,16949.86,16949.86,0],["2014-06-03",16949.86,16949.86,16949.86,16949.86,0],["2014-06-04",16949.86,16949.86,16949.86,16949.86,0],["2014-06-05",16949.86,16949.86,16949.86,16949.86,33],["2014-06-06",16949.86,16949.86,16949.86,16949.86,0],["2014-06-09",16949.86,16949.86,16949.86,16949.86,0],["2014-06-10",16949.86,16949.86,16949.86,16949.86,0],["2014-06-11",16949.86,16949.86,16949.86,16949.86,0],["2014-06-12",16949.86,16949.86,16949.86,16949.86,0],["2014-06-13",16949.86,16949.86,16949.86,16949.86,0],["2014-06-16",16949.86,16949.86,16949.86,16949.86,0],["2014-06-17",16949.86,16949.86,16949.86,16949.86,0],["2014-06-18",16949.86,16949.86,16949.86,16949.86,0],["2014-06-19",16949.86,16949.86,16949.86,16949.86,0],["2014-06-20",16949.86,16949.86,16949.86,16949.86,0],["2014-06-23",16949.86,16949.86,16949.86,16949.86,0],["2014-06-24",16949.86,16949.86,16949.86,16949.86,0],["2014-06-25",16949.86,16949.86,16949.86,16949.86,0],["2014-06-26",15254.87,15254.87,15254.87,15254.87,100],["2014-06-27",15254.87,15254.87,15254.87,15254.87,0],["2014-06-30",13748.22,13748.22,13748.22,13748.22,1100],["2014-07-01",12429.9,13183.22,12429.9,12869.34,2000],["2014-07-02",11613.79,12681.01,11613.79,12681.01,900],["2014-07-03",13183.22,13183.22,13183.22,13183.22,160],["2014-07-04",11990.46,12681.01,11990.46,12681.01,2700],["2014-07-07",12681.01,12681.01,12681.01,12681.01,0],["2014-07-08",11927.68,13057.67,11927.68,13057.67,1200],["2014-07-09",11927.68,12806.56,11927.68,12806.56,510],["2014-07-10",12806.56,12806.56,12806.56,12806.56,0],["2014-07-11",12806.56,12806.56,12806.56,12806.56,0],["2014-07-14",12806.56,12806.56,12806.56,12806.56,10],["2014-07-15",12806.56,12806.56,12806.56,12806.56,0],["2014-07-16",11864.9,12178.79,11864.9,12178.79,1200],["2014-07-17",11927.68,11927.68,11927.68,11927.68,4200],["2014-07-18",11864.9,11864.9,11864.9,11864.9,600],["2014-07-21",11299.91,11739.35,10797.69,11739.35,800],["2014-07-22",11864.9,12367.12,11864.9,12367.12,1100],["2014-07-23",12367.12,12367.12,12367.12,12367.12,0],["2014-07-24",12367.12,12367.12,12367.12,12367.12,0],["2014-07-25",11299.91,12241.56,11299.91,12241.56,600],["2014-07-28",11299.91,11927.68,11048.8,11048.8,900],["2014-07-29",12116.01,12116.01,11299.91,11362.68,1800],["2014-07-30",11864.9,11864.9,11864.9,11864.9,100],["2014-07-31",11927.68,11927.68,11927.68,11927.68,100],["2014-08-01",12555.45,12555.45,12555.45,12555.45,300],["2014-08-04",11299.91,11864.9,11299.91,11864.9,1500],["2014-08-05",11864.9,11864.9,11864.9,11864.9,0],["2014-08-06",11864.9,11864.9,11864.9,11864.9,0],["2014-08-07",11864.9,11864.9,11864.9,11864.9,50],["2014-08-08",11864.9,11864.9,11864.9,11864.9,0],["2014-08-11",11425.46,11864.9,11425.46,11864.9,300],["2014-08-12",11864.9,11864.9,11174.35,11676.57,800],["2014-08-13",11479.77,11742.17,11479.77,11742.17,200],["2014-08-14",10626.99,10626.99,10626.99,10626.99,2800],["2014-08-15",11151.78,11151.78,10823.79,10823.79,9000],["2014-08-18",11807.77,11807.77,11807.77,11807.77,200],["2014-08-19",12398.15,12398.15,12398.15,12398.15,300],["2014-08-20",12398.15,12398.15,12398.15,12398.15,0],["2014-08-21",12398.15,12398.15,12398.15,12398.15,0],["2014-08-22",13250.94,13250.94,13250.94,13250.94,475],["2014-08-25",13250.94,13250.94,13250.94,13250.94,0],["2014-08-26",13250.94,13250.94,13250.94,13250.94,0],["2014-08-27",11938.96,12332.56,11938.96,12332.56,2166],["2014-08-28",11151.78,12135.76,11151.78,11807.77,4900],["2014-08-29",11151.78,11807.77,11151.78,11807.77,800],["2014-09-03",12332.56,12332.56,12332.56,12332.56,400],["2014-09-04",13054.14,13054.14,11151.78,12266.96,1300],["2014-09-05",11479.77,11873.37,11479.77,11873.37,3000],["2014-09-08",12398.15,12398.15,10692.59,12135.76,9000],["2014-09-09",12135.76,12135.76,12135.76,12135.76,0],["2014-09-10",12135.76,12135.76,12135.76,12135.76,0],["2014-09-11",11676.57,12070.16,11676.57,12070.16,800],["2014-09-12",12070.16,12070.16,12070.16,12070.16,0],["2014-09-15",12070.16,12070.16,12070.16,12070.16,0],["2014-09-16",10889.38,12004.56,10889.38,12004.56,3000],["2014-09-17",12004.56,12004.56,10889.38,10889.38,3000],["2014-09-18",11545.37,11545.37,11545.37,11545.37,100],["2014-09-19",11151.78,11282.98,11151.78,11282.98,59640],["2014-09-22",12135.76,12135.76,12135.76,12135.76,100],["2014-09-23",11807.77,11807.77,11807.77,11807.77,1000],["2014-09-24",11807.77,11807.77,11807.77,11807.77,0],["2014-09-25",11807.77,11807.77,11807.77,11807.77,0],["2014-09-26",11807.77,11807.77,11807.77,11807.77,0],["2014-09-29",11807.77,11807.77,11807.77,11807.77,0],["2014-09-30",11807.77,11807.77,11807.77,11807.77,100],["2014-10-01",10626.99,11545.37,10626.99,11545.37,200],["2014-10-02",11151.78,11414.17,11151.78,11414.17,12100],["2014-10-03",11414.17,11414.17,11151.78,11217.38,33100],["2014-10-06",11348.58,11479.77,11348.58,11479.77,14000],["2014-10-07",12004.56,12004.56,11479.77,11873.37,2906],["2014-10-08",11807.77,12463.75,11807.77,12463.75,1900],["2014-10-09",11807.77,12398.15,11807.77,12398.15,233],["2014-10-10",13054.14,13054.14,11479.77,11807.77,800],["2014-10-13",11938.96,11938.96,11807.77,11807.77,2000],["2014-10-14",11676.57,11807.77,11676.57,11807.77,800],["2014-10-15",11676.57,11807.77,11676.57,11807.77,1400],["2014-10-16",11217.38,11217.38,11217.38,11217.38,1200],["2014-10-17",11742.17,11742.17,11151.78,11610.97,300],["2014-10-20",11610.97,11610.97,11610.97,11610.97,0],["2014-10-21",11610.97,11610.97,11610.97,11610.97,0],["2014-10-22",11610.97,11610.97,11610.97,11610.97,500],["2014-10-23",11610.97,11610.97,11610.97,11610.97,83],["2014-10-24",11610.97,11610.97,11610.97,11610.97,0],["2014-10-27",12070.16,12070.16,11151.78,11807.77,300],["2014-10-28",11610.97,11610.97,11610.97,11610.97,133],["2014-10-29",11610.97,11610.97,11610.97,11610.97,17],["2014-10-30",11873.37,11873.37,11873.37,11873.37,300],["2014-10-31",11873.37,11873.37,11873.37,11873.37,0],["2014-11-03",12529.35,12922.94,12135.76,12135.76,6100],["2014-11-04",12070.16,12463.75,12070.16,12463.75,6900],["2014-11-05",11938.96,12398.15,11938.96,12398.15,2800],["2014-11-06",12791.75,12791.75,11938.96,12398.15,700],["2014-11-07",12791.75,12791.75,12791.75,12791.75,300],["2014-11-10",13054.14,13054.14,13054.14,13054.14,200],["2014-11-11",13054.14,13054.14,13054.14,13054.14,0],["2014-11-12",13054.14,13054.14,13054.14,13054.14,0],["2014-11-13",11807.77,12857.35,11807.77,12857.35,1600],["2014-11-14",11610.97,11610.97,11610.97,11610.97,133],["2014-11-17",12726.15,12726.15,10954.98,12463.75,4200],["2014-11-18",12463.75,12463.75,12463.75,12463.75,0],["2014-11-19",12660.55,12660.55,11217.38,12135.76,5400],["2014-11-20",11348.58,12135.76,11282.98,12135.76,2500],["2014-11-21",11282.98,12398.15,11282.98,11282.98,3600],["2014-11-24",12135.76,12135.76,11545.37,11807.77,1400],["2014-11-25",11807.77,11807.77,11807.77,11807.77,0],["2014-11-26",11282.98,11676.57,11217.38,11676.57,2900],["2014-11-27",12070.16,12070.16,12070.16,12070.16,100],["2014-11-28",12135.76,12135.76,11807.77,11807.77,500],["2014-12-01",11151.78,11807.77,11151.78,11807.77,1733],["2014-12-02",11479.77,11610.97,10626.99,11610.97,1600],["2014-12-03",11807.77,11807.77,11807.77,11807.77,100],["2014-12-04",11807.77,11938.96,11807.77,11938.96,1100],["2014-12-05",11807.77,11807.77,11348.58,11742.17,8331],["2014-12-08",12135.76,12135.76,11742.17,11873.37,9000],["2014-12-09",11873.37,12070.16,11807.77,12070.16,9400],["2014-12-10",11807.77,12004.56,11807.77,12004.56,1100],["2014-12-11",12004.56,12004.56,12004.56,12004.56,0],["2014-12-12",12004.56,12004.56,12004.56,12004.56,0],["2014-12-15",12004.56,12004.56,12004.56,12004.56,0],["2014-12-16",12004.56,12004.56,12004.56,12004.56,53],["2014-12-17",12004.56,12004.56,12004.56,12004.56,0],["2014-12-18",12463.75,12463.75,11807.77,11807.77,400],["2014-12-19",12004.56,12004.56,12004.56,12004.56,100],["2014-12-22",12004.56,12004.56,12004.56,12004.56,0],["2014-12-23",12004.56,12004.56,12004.56,12004.56,0],["2014-12-24",12201.36,12201.36,12201.36,12201.36,300],["2014-12-25",12463.75,12463.75,12463.75,12463.75,100],["2014-12-26",12463.75,12463.75,12463.75,12463.75,0],["2014-12-29",12463.75,12463.75,12463.75,12463.75,48],["2014-12-30",12463.75,12463.75,12463.75,12463.75,0],["2014-12-31",11742.17,11742.17,11742.17,11742.17,500],["2015-01-05",11479.77,12398.15,11479.77,12398.15,2000],["2015-01-06",12398.15,12398.15,12398.15,12398.15,0],["2015-01-07",12398.15,12398.15,12398.15,12398.15,0],["2015-01-08",12398.15,12398.15,12398.15,12398.15,0],["2015-01-09",13054.14,13054.14,13054.14,13054.14,333],["2015-01-12",13054.14,13054.14,13054.14,13054.14,0],["2015-01-13",13054.14,13054.14,13054.14,13054.14,20],["2015-01-14",13054.14,13054.14,13054.14,13054.14,0],["2015-01-15",12266.96,12266.96,12266.96,12266.96,300],["2015-01-16",12266.96,12266.96,12266.96,12266.96,0],["2015-01-19",12266.96,12266.96,12266.96,12266.96,0],["2015-01-20",12463.75,12463.75,12135.76,12135.76,2700],["2015-01-21",12332.56,12332.56,12332.56,12332.56,100],["2015-01-22",12332.56,12332.56,12332.56,12332.56,0],["2015-01-23",12332.56,12332.56,12332.56,12332.56,33],["2015-01-26",12332.56,12332.56,12332.56,12332.56,0],["2015-01-27",12332.56,12332.56,12332.56,12332.56,0],["2015-01-28",11217.38,12332.56,11151.78,12266.96,8600],["2015-01-29",12266.96,12266.96,12266.96,12266.96,0],["2015-01-30",12463.75,12791.75,11086.18,12201.36,7214],["2015-02-02",12463.75,12463.75,12463.75,12463.75,100],["2015-02-03",12463.75,12463.75,12463.75,12463.75,0],["2015-02-04",12463.75,12463.75,12463.75,12463.75,0],["2015-02-05",12463.75,12463.75,12463.75,12463.75,0],["2015-02-06",12463.75,12463.75,12463.75,12463.75,0],["2015-02-09",12463.75,12463.75,12463.75,12463.75,0],["2015-02-10",12463.75,12463.75,12463.75,12463.75,0],["2015-02-11",12463.75,12463.75,12463.75,12463.75,0],["2015-02-12",12463.75,12463.75,12463.75,12463.75,0],["2015-02-13",12463.75,12463.75,12463.75,12463.75,0],["2015-02-24",13382.14,13382.14,13382.14,13382.14,500],["2015-02-25",13382.14,13382.14,13382.14,13382.14,0],["2015-02-26",13382.14,13382.14,13382.14,13382.14,0],["2015-02-27",13382.14,13382.14,13382.14,13382.14,60],["2015-03-02",13382.14,13382.14,13382.14,13382.14,0],["2015-03-03",13382.14,13382.14,13382.14,13382.14,33],["2015-03-04",13382.14,13382.14,13382.14,13382.14,0],["2015-03-05",13382.14,13382.14,13382.14,13382.14,0],["2015-03-06",13382.14,13382.14,13382.14,13382.14,0],["2015-03-09",13382.14,13382.14,13382.14,13382.14,0],["2015-03-10",13382.14,13382.14,13382.14,13382.14,0],["2015-03-11",13382.14,13382.14,13382.14,13382.14,0],["2015-03-12",13382.14,13382.14,13382.14,13382.14,0],["2015-03-13",14169.32,14169.32,14169.32,14169.32,1200],["2015-03-16",14169.32,14169.32,14169.32,14169.32,0],["2015-03-17",14169.32,14169.32,14169.32,14169.32,0],["2015-03-18",14169.32,14169.32,14169.32,14169.32,0],["2015-03-19",14169.32,14169.32,14169.32,14169.32,0],["2015-03-20",14169.32,14169.32,14169.32,14169.32,0],["2015-03-23",14169.32,14169.32,14169.32,14169.32,0],["2015-03-24",14169.32,14169.32,14169.32,14169.32,0],["2015-03-25",14169.32,14169.32,14169.32,14169.32,0],["2015-03-26",14169.32,14169.32,14169.32,14169.32,0],["2015-03-27",14169.32,14169.32,14169.32,14169.32,0],["2015-03-30",14169.32,14169.32,14169.32,14169.32,0],["2015-03-31",14169.32,14169.32,14169.32,14169.32,35],["2015-04-01",14169.32,14169.32,14169.32,14169.32,0],["2015-04-02",14169.32,14169.32,14169.32,14169.32,0],["2015-04-03",13119.74,13775.73,13119.74,13775.73,200],["2015-04-06",12463.75,13447.73,12463.75,13447.73,300],["2015-04-07",13447.73,13447.73,13447.73,13447.73,30],["2015-04-08",13382.14,13382.14,13382.14,13382.14,170],["2015-04-09",13382.14,13382.14,13382.14,13382.14,0],["2015-04-10",12070.16,13119.74,12070.16,13119.74,800],["2015-04-13",13775.73,13775.73,13775.73,13775.73,470],["2015-04-14",13504.28,13572.15,12825.68,13572.15,380],["2015-04-15",13572.15,13572.15,13572.15,13572.15,0],["2015-04-16",13572.15,13572.15,13572.15,13572.15,0],["2015-04-17",12554.23,13572.15,12214.93,13572.15,2900],["2015-04-20",12282.79,12893.54,12214.93,12893.54,1220],["2015-04-21",12893.54,12893.54,12893.54,12893.54,86],["2015-04-22",12011.35,13436.42,12011.35,12079.21,3300],["2015-04-23",13029.26,13029.26,13029.26,13029.26,100],["2015-04-24",13029.26,13029.26,13029.26,13029.26,0],["2015-04-27",13572.15,13572.15,13572.15,13572.15,100],["2015-05-04",12214.93,13368.56,12214.93,13368.56,3100],["2015-05-05",13911.45,14250.75,13911.45,14250.75,600],["2015-05-06",12893.54,14182.89,12825.68,13911.45,4300],["2015-05-07",12554.23,13707.87,12554.23,13707.87,1200],["2015-05-08",12350.65,13572.15,12350.65,12350.65,4100],["2015-05-11",13572.15,13572.15,13572.15,13572.15,100],["2015-05-12",12350.65,13164.98,12214.93,13164.98,4300],["2015-05-13",13164.98,13164.98,13164.98,13164.98,60],["2015-05-14",12214.93,13368.56,12214.93,13368.56,3320],["2015-05-15",12214.93,13436.42,12079.21,13436.42,7500],["2015-05-18",12147.07,13504.28,12147.07,13504.28,2100],["2015-05-19",13504.28,13504.28,13504.28,13504.28,10],["2015-05-20",12214.93,13232.84,12214.93,12961.4,11000],["2015-05-21",13300.7,13300.7,12282.79,12961.4,1300],["2015-05-22",12757.82,12757.82,12757.82,12757.82,230],["2015-05-25",12757.82,12757.82,12757.82,12757.82,0],["2015-05-26",12214.93,12554.23,11672.05,12554.23,10566],["2015-05-27",11875.63,12486.37,11400.6,12486.37,11100],["2015-05-28",12486.37,12486.37,12486.37,12486.37,0],["2015-05-29",12486.37,12486.37,12486.37,12486.37,0],["2015-06-01",12486.37,12486.37,12486.37,12486.37,0],["2015-06-02",12486.37,13164.98,12486.37,13164.98,420],["2015-06-03",11943.49,12622.1,11875.63,12622.1,7930],["2015-06-04",13029.26,13029.26,11400.6,12350.65,5245],["2015-06-05",12350.65,12350.65,12350.65,12350.65,100],["2015-06-08",11875.63,12214.93,11875.63,12214.93,700],["2015-06-09",11943.49,12622.1,11943.49,12622.1,1100],["2015-06-10",12622.1,12622.1,12622.1,12622.1,0],["2015-06-11",13164.98,13164.98,13164.98,13164.98,100],["2015-06-12",11875.63,13029.26,11875.63,12554.23,7100],["2015-06-15",12554.23,12554.23,12554.23,12554.23,0],["2015-06-16",12622.1,12622.1,12350.65,12350.65,58800],["2015-06-17",12893.54,13300.7,12350.65,12350.65,157800],["2015-06-18",12554.23,13232.84,12554.23,12893.54,27140],["2015-06-19",13232.84,13232.84,12418.51,12825.68,18105],["2015-06-22",12893.54,13775.73,12893.54,13775.73,44861],["2015-06-23",13911.45,13911.45,13368.56,13911.45,18369],["2015-06-24",13436.42,13911.45,13436.42,13911.45,15400],["2015-06-25",13707.87,13911.45,13707.87,13775.73,15400],["2015-06-26",13436.42,13911.45,13232.84,13843.59,29300],["2015-06-29",13572.15,13640.01,13572.15,13572.15,12700],["2015-06-30",13436.42,13572.15,13368.56,13368.56,7505],["2015-07-01",13368.56,13368.56,12689.96,12689.96,14200],["2015-07-02",12757.82,12893.54,12757.82,12893.54,2100],["2015-07-03",12961.4,12961.4,12893.54,12893.54,4100],["2015-07-06",13097.12,13504.28,12893.54,13504.28,1200],["2015-07-07",13504.28,13504.28,13504.28,13504.28,10],["2015-07-08",12961.4,12961.4,12961.4,12961.4,500],["2015-07-09",13029.26,13029.26,13029.26,13029.26,500],["2015-07-10",13232.84,13504.28,13232.84,13504.28,2132],["2015-07-13",13368.56,13504.28,13368.56,13504.28,16500],["2015-07-14",13504.28,13707.87,13436.42,13436.42,8433],["2015-07-15",13640.01,13640.01,13640.01,13640.01,600],["2015-07-16",13572.15,13775.73,13572.15,13707.87,17600],["2015-07-17",13707.87,14929.36,13707.87,14929.36,40600],["2015-07-20",16422.3,16422.3,15132.94,15947.27,42500],["2015-07-21",16218.71,16218.71,14454.33,14454.33,39400],["2015-07-22",14929.36,14929.36,14929.36,14929.36,28400],["2015-07-23",14929.36,14929.36,14590.06,14590.06,25200],["2015-07-24",14454.33,14454.33,14047.17,14047.17,22600],["2015-07-27",13707.87,13707.87,12961.4,13164.98,32600],["2015-07-28",13029.26,13504.28,12893.54,13504.28,4700],["2015-07-29",13572.15,13572.15,12961.4,12961.4,8600],["2015-07-30",13029.26,13232.84,13029.26,13029.26,3900],["2015-07-31",13097.12,13436.42,13097.12,13097.12,18200],["2015-08-03",13368.56,13572.15,13029.26,13300.7,3600],["2015-08-04",13572.15,13572.15,13300.7,13572.15,5700],["2015-08-05",13572.15,13640.01,13368.56,13368.56,17000],["2015-08-06",13368.56,13436.42,13300.7,13436.42,8600],["2015-08-07",13232.84,13436.42,13232.84,13436.42,7100],["2015-08-10",12147.07,13572.15,12147.07,13504.28,15400],["2015-08-11",13504.28,13572.15,13436.42,13436.42,35400],["2015-08-12",13232.84,13572.15,13232.84,13572.15,700],["2015-08-13",13572.15,13572.15,13572.15,13572.15,0],["2015-08-14",12961.4,13029.26,12961.4,13029.26,200],["2015-08-17",13097.12,13164.98,13029.26,13029.26,10500],["2015-08-18",13300.7,13300.7,13300.7,13300.7,100],["2015-08-19",13232.84,13843.59,13232.84,13843.59,52100],["2015-08-20",13843.59,13843.59,13572.15,13572.15,19600],["2015-08-21",13572.15,13572.15,12893.54,13368.56,5000],["2015-08-24",12757.82,12825.68,12079.21,12214.93,18706],["2015-08-25",12214.93,12554.23,11739.91,12418.51,28300],["2015-08-26",12486.37,13164.98,12486.37,13164.98,7300],["2015-08-27",12893.54,13164.98,12825.68,13164.98,4000],["2015-08-28",13164.98,13232.84,12893.54,12961.4,5513],["2015-08-31",13029.26,13232.84,13029.26,13029.26,8700],["2015-09-01",13097.12,13097.12,13029.26,13097.12,4800],["2015-09-03",13097.12,13097.12,13029.26,13097.12,3700],["2015-09-04",13097.12,13164.98,13097.12,13097.12,21900],["2015-09-07",13097.12,13164.98,13097.12,13164.98,3307],["2015-09-08",13238.53,13238.53,13017.89,13238.53,3700],["2015-09-09",13238.53,13238.53,13238.53,13238.53,1000],["2015-09-10",12870.79,12870.79,12870.79,12870.79,110],["2015-09-11",13385.62,13385.62,12870.79,12870.79,3300],["2015-09-14",13826.91,13826.91,13826.91,13826.91,133],["2015-09-15",12870.79,12870.79,12870.79,12870.79,200],["2015-09-16",11694.03,13238.53,11694.03,12503.05,6600],["2015-09-17",13238.53,13238.53,13238.53,13238.53,4233],["2015-09-18",13459.17,13459.17,12723.7,13459.17,9300],["2015-09-21",13606.27,13606.27,12870.79,13532.72,21000],["2015-09-22",13606.27,13606.27,12944.34,13238.53,9400],["2015-09-23",13238.53,13238.53,13238.53,13238.53,10200],["2015-09-24",13606.27,13606.27,13091.43,13091.43,11100],["2015-09-25",13238.53,13606.27,13238.53,13606.27,1200],["2015-09-28",13606.27,13974.0,13606.27,13974.0,4200],["2015-09-29",12797.24,13606.27,12797.24,13606.27,2600],["2015-09-30",13238.53,13606.27,13238.53,13606.27,900],["2015-10-01",13606.27,13606.27,13606.27,13606.27,66],["2015-10-02",13606.27,13606.27,13312.08,13312.08,2000],["2015-10-05",13606.27,14121.1,13238.53,13238.53,5300],["2015-10-06",13238.53,13900.45,13238.53,13900.45,3300],["2015-10-07",13606.27,13606.27,13606.27,13606.27,2000],["2015-10-08",12503.05,13312.08,12503.05,13312.08,980],["2015-10-09",14047.55,14047.55,14047.55,14047.55,100],["2015-10-12",13459.17,13459.17,13459.17,13459.17,1530],["2015-10-13",13606.27,13606.27,13606.27,13606.27,110],["2015-10-14",13753.36,14121.1,13753.36,13974.0,800],["2015-10-15",13974.0,13974.0,13974.0,13974.0,10000],["2015-10-16",14047.55,14194.64,13974.0,13974.0,6700],["2015-10-19",13974.0,13974.0,13974.0,13974.0,5700],["2015-10-20",14341.74,14341.74,13974.0,13974.0,2100],["2015-10-21",13974.0,14488.83,13974.0,14488.83,13000],["2015-10-22",14488.83,14488.83,14268.19,14268.19,4400],["2015-10-23",14635.93,14635.93,14268.19,14341.74,6000],["2015-10-26",13606.27,13974.0,13606.27,13974.0,5100],["2015-10-27",13974.0,13974.0,13974.0,13974.0,1000],["2015-10-28",13974.0,13974.0,13900.45,13900.45,500],["2015-10-29",13974.0,13974.0,13753.36,13753.36,7200],["2015-10-30",13974.0,14341.74,13974.0,14341.74,3700],["2015-11-02",13900.45,13900.45,13900.45,13900.45,1400],["2015-11-03",13753.36,13753.36,13753.36,13753.36,1900],["2015-11-04",13753.36,13753.36,13753.36,13753.36,3700],["2015-11-05",13900.45,13974.0,13900.45,13900.45,400],["2015-11-06",13900.45,13900.45,13900.45,13900.45,0],["2015-11-09",13900.45,13900.45,13385.62,13385.62,3600],["2015-11-10",13974.0,13974.0,13974.0,13974.0,100],["2015-11-11",12576.6,13606.27,12576.6,13606.27,1100],["2015-11-12",13312.08,13312.08,13238.53,13238.53,1300],["2015-11-13",13312.08,13312.08,13238.53,13238.53,2300],["2015-11-16",13974.0,13974.0,13974.0,13974.0,700],["2015-11-17",13091.43,13091.43,13017.89,13017.89,1600],["2015-11-18",13091.43,13091.43,13091.43,13091.43,1500],["2015-11-19",13091.43,13238.53,12650.15,12650.15,3116],["2015-11-20",12870.79,13606.27,12870.79,13606.27,1200],["2015-11-23",13606.27,13606.27,13238.53,13238.53,2700],["2015-11-24",13238.53,13606.27,13238.53,13606.27,2800],["2015-11-25",13606.27,13606.27,13606.27,13606.27,0],["2015-11-26",13385.62,13385.62,13385.62,13385.62,2000],["2015-11-27",12723.7,12723.7,12723.7,12723.7,100],["2015-11-30",12723.7,12723.7,12723.7,12723.7,0],["2015-12-01",12870.79,12870.79,12870.79,12870.79,800],["2015-12-02",13164.98,13385.62,13164.98,13238.53,900],["2015-12-03",13238.53,13238.53,13238.53,13238.53,0],["2015-12-04",13238.53,13238.53,12944.34,12944.34,500],["2015-12-07",12870.79,12944.34,12870.79,12944.34,2533],["2015-12-08",12944.34,13164.98,12944.34,13164.98,1300],["2015-12-09",12870.79,12870.79,12870.79,12870.79,3000],["2015-12-10",12944.34,12944.34,12944.34,12944.34,100],["2015-12-11",13017.89,13091.43,13017.89,13091.43,1320],["2015-12-14",13091.43,13091.43,13091.43,13091.43,2300],["2015-12-15",13606.27,13606.27,13606.27,13606.27,2000],["2015-12-16",13238.53,13606.27,13238.53,13238.53,6100],["2015-12-17",13238.53,13238.53,13238.53,13238.53,500],["2015-12-18",13238.53,13238.53,13238.53,13238.53,30],["2015-12-21",13606.27,13606.27,13238.53,13238.53,200],["2015-12-22",12944.34,12944.34,12870.79,12870.79,2000],["2015-12-23",13606.27,13606.27,13606.27,13606.27,100],["2015-12-24",13606.27,13606.27,13606.27,13606.27,0],["2015-12-25",12723.7,13164.98,12723.7,13164.98,2500],["2015-12-28",13238.53,13238.53,12870.79,12870.79,5200],["2015-12-29",14047.55,14047.55,13238.53,13238.53,4100],["2015-12-30",13459.17,13459.17,13459.17,13459.17,100],["2015-12-31",13459.17,13459.17,13459.17,13459.17,0],["2016-01-04",13312.08,13312.08,13312.08,13312.08,1100],["2016-01-05",12944.34,12944.34,12944.34,12944.34,213],["2016-01-06",13017.89,13017.89,13017.89,13017.89,5000],["2016-01-07",12944.34,12944.34,12723.7,12944.34,3800],["2016-01-08",12870.79,12870.79,12870.79,12870.79,500],["2016-01-11",12870.79,12870.79,12870.79,12870.79,0],["2016-01-12",12723.7,12723.7,12723.7,12723.7,5300],["2016-01-13",12723.7,12723.7,12723.7,12723.7,0],["2016-01-14",12723.7,12723.7,12723.7,12723.7,0],["2016-01-15",12870.79,12870.79,12870.79,12870.79,600],["2016-01-18",12503.05,12503.05,12282.41,12282.41,2700],["2016-01-19",12503.05,12650.15,12503.05,12650.15,2900],["2016-01-20",12650.15,12650.15,12650.15,12650.15,0],["2016-01-21",12650.15,12650.15,12650.15,12650.15,0],["2016-01-22",12650.15,12650.15,12650.15,12650.15,1600],["2016-01-25",12723.7,13017.89,12723.7,12870.79,1500],["2016-01-26",12870.79,13238.53,12870.79,13238.53,13000],["2016-01-27",13532.72,13606.27,13532.72,13606.27,5800],["2016-01-28",13753.36,13753.36,13606.27,13606.27,3700],["2016-01-29",13238.53,13385.62,13238.53,13238.53,11702],["2016-02-01",13532.72,13606.27,13238.53,13238.53,1100],["2016-02-02",13312.08,13312.08,13312.08,13312.08,57200],["2016-02-03",13238.53,13312.08,13238.53,13312.08,1800],["2016-02-04",13312.08,13312.08,13312.08,13312.08,1750],["2016-02-05",13606.27,13606.27,13606.27,13606.27,120],["2016-02-15",13679.81,13679.81,13459.17,13532.72,2580],["2016-02-16",13532.72,13900.45,13532.72,13900.45,1900],["2016-02-17",14220.01,14220.01,13501.02,13740.68,7030],["2016-02-18",13820.57,13980.34,13820.57,13820.57,6800],["2016-02-19",13740.68,13740.68,13580.9,13580.9,5000],["2016-02-22",13421.13,13740.68,13421.13,13421.13,780],["2016-02-23",13580.9,13580.9,13580.9,13580.9,300],["2016-02-24",13421.13,13421.13,13421.13,13421.13,2000],["2016-02-25",13421.13,13501.02,13421.13,13421.13,3100],["2016-02-26",13580.9,13580.9,13580.9,13580.9,720],["2016-02-29",13580.9,13580.9,13580.9,13580.9,1300],["2016-03-01",13580.9,13580.9,13261.35,13261.35,2420],["2016-03-02",13580.9,13820.57,13580.9,13820.57,610],["2016-03-03",13820.57,13820.57,13820.57,13820.57,100],["2016-03-04",14379.78,14779.22,14379.78,14779.22,4000],["2016-03-07",14379.78,14379.78,14379.78,14379.78,1300],["2016-03-08",14699.33,14699.33,14699.33,14699.33,1110],["2016-03-09",13820.57,13820.57,13820.57,13820.57,1000],["2016-03-10",14140.12,14140.12,14140.12,14140.12,130],["2016-03-11",13900.45,13900.45,13900.45,13900.45,3800],["2016-03-14",13900.45,13900.45,13580.9,13580.9,7534],["2016-03-15",13660.79,13660.79,13580.9,13580.9,13514],["2016-03-16",13660.79,13820.57,13580.9,13580.9,15500],["2016-03-17",13820.57,13820.57,13580.9,13740.68,14000],["2016-03-18",13740.68,14140.12,13740.68,14140.12,3100],["2016-03-21",14140.12,14299.89,14140.12,14299.89,7500],["2016-03-22",14220.01,14220.01,14220.01,14220.01,2000],["2016-03-23",14220.01,14220.01,14220.01,14220.01,3400],["2016-03-24",14140.12,14140.12,14060.23,14140.12,10000],["2016-03-25",13980.34,14220.01,13980.34,14220.01,5500],["2016-03-28",14220.01,14379.78,14220.01,14379.78,7300],["2016-03-29",14379.78,14539.56,14379.78,14379.78,11100],["2016-03-30",14299.89,14379.78,14299.89,14379.78,11900],["2016-03-31",12941.8,14379.78,12941.8,14299.89,6500],["2016-04-01",14299.89,14299.89,14299.89,14299.89,800],["2016-04-04",14299.89,14299.89,14299.89,14299.89,0],["2016-04-05",14220.01,14220.01,14220.01,14220.01,2000],["2016-04-06",14299.89,14299.89,14220.01,14299.89,4200],["2016-04-07",14539.56,14539.56,14220.01,14299.89,3200],["2016-04-08",14299.89,14299.89,14299.89,14299.89,0],["2016-04-11",14379.78,14379.78,14379.78,14379.78,14733],["2016-04-12",14220.01,14379.78,14220.01,14379.78,2314],["2016-04-13",14220.01,14220.01,14220.01,14220.01,2200],["2016-04-14",14459.67,14459.67,14459.67,14459.67,506],["2016-04-15",14379.78,14379.78,14379.78,14379.78,2740],["2016-04-19",14379.78,14379.78,14299.89,14379.78,6000],["2016-04-20",14379.78,14379.78,14299.89,14299.89,7300],["2016-04-21",14379.78,14379.78,14379.78,14379.78,1300],["2016-04-22",14220.01,14299.89,13820.57,14299.89,1500],["2016-04-25",14220.01,14220.01,14220.01,14220.01,400],["2016-04-26",14220.01,14220.01,13980.34,13980.34,1938],["2016-04-27",14379.78,15018.88,13980.34,13980.34,4300],["2016-04-28",14140.12,14140.12,14140.12,14140.12,100],["2016-04-29",14379.78,14379.78,14379.78,14379.78,400],["2016-05-04",13980.34,13980.34,13820.57,13820.57,4000],["2016-05-05",13900.45,14379.78,13820.57,14379.78,8100],["2016-05-06",14379.78,14379.78,14299.89,14379.78,11000],["2016-05-09",14379.78,14379.78,14379.78,14379.78,0],["2016-05-10",14299.89,14299.89,14299.89,14299.89,600],["2016-05-11",14299.89,14299.89,14299.89,14299.89,0],["2016-05-12",14220.01,14220.01,14220.01,14220.01,1830],["2016-05-13",14220.01,14220.01,14220.01,14220.01,100],["2016-05-16",14220.01,14220.01,14220.01,14220.01,500],["2016-05-17",14539.56,14539.56,14220.01,14220.01,300],["2016-05-18",14220.01,14220.01,14220.01,14220.01,12000],["2016-05-19",14220.01,14379.78,14220.01,14379.78,8500],["2016-05-20",14379.78,14379.78,14379.78,14379.78,5000],["2016-05-23",14619.44,14619.44,14220.01,14220.01,5400],["2016-05-24",14220.01,14220.01,13980.34,13980.34,9400],["2016-05-25",13980.34,13980.34,13980.34,13980.34,0],["2016-05-26",14220.01,14220.01,14220.01,14220.01,2000],["2016-05-27",14379.78,14379.78,14379.78,14379.78,2800],["2016-05-30",14379.78,14379.78,14379.78,14379.78,0],["2016-05-31",14379.78,14699.33,14379.78,14379.78,10300],["2016-06-01",14539.56,14539.56,14379.78,14539.56,6800],["2016-06-02",14539.56,14539.56,14539.56,14539.56,6600],["2016-06-03",14379.78,14379.78,14379.78,14379.78,1000],["2016-06-06",13980.34,14379.78,13980.34,14379.78,8810],["2016-06-07",14379.78,14459.67,14379.78,14459.67,1700],["2016-06-08",14140.12,14140.12,14140.12,14140.12,100],["2016-06-09",14220.01,14220.01,14220.01,14220.01,3000],["2016-06-10",14220.01,14220.01,14220.01,14220.01,0],["2016-06-13",14379.78,14459.67,14220.01,14220.01,2200],["2016-06-14",14220.01,14220.01,14060.23,14060.23,600],["2016-06-15",14060.23,14379.78,14060.23,14379.78,6500],["2016-06-16",14379.78,14379.78,14379.78,14379.78,21000],["2016-06-17",14299.89,14379.78,14299.89,14299.89,2908],["2016-06-20",14299.89,14299.89,14299.89,14299.89,0],["2016-06-21",14379.78,14379.78,14379.78,14379.78,1000],["2016-06-22",14539.56,14539.56,14539.56,14539.56,5000],["2016-06-23",14379.78,14539.56,14379.78,14539.56,26900],["2016-06-24",14379.78,14379.78,14140.12,14140.12,17300],["2016-06-27",14140.12,14539.56,14140.12,14539.56,400],["2016-06-28",14539.56,14539.56,14379.78,14379.78,2910],["2016-06-29",14379.78,14379.78,14379.78,14379.78,0],["2016-06-30",14619.44,14779.22,14619.44,14779.22,6200],["2016-07-01",14779.22,14859.11,14220.01,14539.56,2200],["2016-07-04",14299.89,14539.56,14299.89,14539.56,9100],["2016-07-05",14379.78,15178.66,14379.78,14539.56,8000],["2016-07-06",14539.56,15657.98,14539.56,15657.98,28833],["2016-07-07",16776.41,17175.85,15657.98,17175.85,138269],["2016-07-08",18853.49,18853.49,18853.49,18853.49,92000],["2016-07-11",20690.91,20690.91,20690.91,20690.91,95400],["2016-07-12",22688.1,22688.1,22448.44,22688.1,177300],["2016-07-13",24845.07,24924.95,22368.55,23167.42,150718],["2016-07-14",21969.11,23966.3,20850.68,21969.11,56133],["2016-07-15",20371.36,20770.79,19971.92,20051.81,17330],["2016-07-18",20051.81,20371.36,18054.61,18054.61,12900],["2016-07-19",19812.14,19812.14,19812.14,19812.14,2238],["2016-07-20",19892.03,21489.78,19812.14,19812.14,1300],["2016-07-21",19173.04,20371.36,19173.04,20371.36,4832],["2016-07-22",20770.79,20770.79,19173.04,20371.36,2500],["2016-07-25",21569.67,21569.67,19971.92,20930.57,1400],["2016-07-26",19173.04,20930.57,19173.04,19971.92,11400],["2016-07-27",19971.92,21969.11,18294.28,21969.11,401100],["2016-07-28",23167.42,24126.08,20850.68,23167.42,245978],["2016-07-29",21010.46,21010.46,21010.46,21010.46,4105],["2016-08-01",21569.67,23007.65,19572.48,19572.48,2700],["2016-08-02",19572.48,19652.37,19572.48,19652.37,700],["2016-08-03",19812.14,21569.67,19812.14,21569.67,1613],["2016-08-04",21569.67,23167.42,21569.67,22927.76,400],["2016-08-05",22927.76,22927.76,22927.76,22927.76,20],["2016-08-08",22927.76,22927.76,22927.76,22927.76,0],["2016-08-09",22927.76,22927.76,22927.76,22927.76,13],["2016-08-10",20850.68,20850.68,20770.79,20770.79,1200],["2016-08-11",19332.82,19971.92,19332.82,19971.92,1620],["2016-08-12",19812.14,19892.03,19812.14,19892.03,2100],["2016-08-15",19971.92,19971.92,19732.26,19732.26,3700],["2016-08-16",19812.14,19812.14,19812.14,19812.14,1200],["2016-08-17",20371.36,20371.36,19732.26,19732.26,1100],["2016-08-18",19732.26,21489.78,19732.26,21489.78,400],["2016-08-19",21489.78,21489.78,21489.78,21489.78,0],["2016-08-22",19971.92,20371.36,19652.37,20371.36,7500],["2016-08-23",18933.38,20371.36,18773.6,20371.36,6400],["2016-08-24",18853.49,19971.92,18853.49,18853.49,633],["2016-08-25",20531.13,20531.13,18613.83,18613.83,326],["2016-08-26",20211.58,20211.58,17575.29,17575.29,11626],["2016-08-29",15817.76,19332.82,15817.76,19332.82,500],["2016-08-30",18134.5,18134.5,18134.5,18134.5,100],["2016-08-31",19732.26,19892.03,19732.26,19892.03,910],["2016-09-01",19892.03,19892.03,19892.03,19892.03,0],["2016-09-05",19173.04,19173.04,19173.04,19173.04,100],["2016-09-06",19173.04,19173.04,19173.04,19173.04,100],["2016-09-07",18533.94,18533.94,18533.94,18533.94,5000],["2016-09-08",20371.36,20371.36,18454.05,18454.05,1100],["2016-09-09",20291.47,20291.47,18693.72,18693.72,406],["2016-09-12",20291.47,20291.47,20291.47,20291.47,100],["2016-09-13",19971.92,19971.92,19971.92,19971.92,217900],["2016-09-14",20371.36,20690.91,19173.04,19173.04,1000],["2016-09-15",19332.82,20770.79,19332.82,19412.7,1200],["2016-09-16",21170.23,21170.23,21170.23,21170.23,1300],["2016-09-19",20770.79,20770.79,20770.79,20770.79,218000],["2016-09-20",20770.79,20770.79,20770.79,20770.79,33],["2016-09-21",20770.79,20770.79,20770.79,20770.79,0],["2016-09-22",18933.38,18933.38,18933.38,18933.38,300],["2016-09-23",18933.38,18933.38,18933.38,18933.38,0],["2016-09-26",18933.38,18933.38,18933.38,18933.38,0],["2016-09-27",19013.27,19971.92,19013.27,19173.04,4600],["2016-09-28",19173.04,19173.04,19173.04,19173.04,61],["2016-09-29",19173.04,19173.04,19173.04,19173.04,0],["2016-09-30",20371.36,20371.36,18134.5,18134.5,3300],["2016-10-03",19572.48,19892.03,18214.39,19892.03,8566],["2016-10-04",20930.57,20930.57,20930.57,20930.57,100],["2016-10-05",21489.78,21489.78,21489.78,21489.78,100],["2016-10-06",21409.9,23167.42,19971.92,19971.92,49666],["2016-10-07",19971.92,19971.92,19971.92,19971.92,0],["2016-10-10",19971.92,19971.92,19971.92,19971.92,0],["2016-10-11",19971.92,19971.92,19971.92,19971.92,0],["2016-10-12",19971.92,19971.92,19971.92,19971.92,0],["2016-10-13",19971.92,19971.92,19971.92,19971.92,99],["2016-10-14",19971.92,19971.92,19971.92,19971.92,0],["2016-10-17",19971.92,19971.92,19971.92,19971.92,10],["2016-10-18",19971.92,19971.92,19971.92,19971.92,0],["2016-10-19",21489.78,21489.78,21489.78,21489.78,135],["2016-10-20",21489.78,21489.78,21489.78,21489.78,55],["2016-10-21",21489.78,21489.78,21489.78,21489.78,20],["2016-10-24",21489.78,21489.78,19412.7,19652.37,15500],["2016-10-25",21409.9,21409.9,21409.9,21409.9,2500],["2016-10-26",19332.82,21569.67,19332.82,21569.67,7900],["2016-10-27",21569.67,21569.67,21569.67,21569.67,0],["2016-10-28",19572.48,21969.11,19572.48,21969.11,201200],["2016-10-31",21969.11,21969.11,21969.11,21969.11,0],["2016-11-01",19971.92,21969.11,19971.92,20371.36,66900],["2016-11-02",18374.16,21569.67,18374.16,19492.59,1400],["2016-11-03",20211.58,20211.58,19971.92,20051.81,100100],["2016-11-04",20770.79,22049.0,20770.79,22049.0,9201],["2016-11-07",23966.3,24205.96,23966.3,24126.08,78600],["2016-11-08",23886.41,24126.08,21729.45,24126.08,3500],["2016-11-09",24126.08,24126.08,24126.08,24126.08,584332],["2016-11-10",21910.42,21910.42,21746.29,21746.29,300],["2016-11-11",22156.6,22156.6,22156.6,22156.6,3000],["2016-11-14",23797.83,23797.83,23797.83,23797.83,100],["2016-11-15",23797.83,23797.83,23797.83,23797.83,0],["2016-11-16",23797.83,23797.83,23797.83,23797.83,0],["2016-11-17",23797.83,23797.83,23797.83,23797.83,0],["2016-11-18",23797.83,23797.83,23797.83,23797.83,348830],["2016-11-21",21500.11,21500.11,21418.05,21418.05,200],["2016-11-22",20597.43,20597.43,20515.37,20515.37,3000],["2016-11-23",20515.37,20515.37,20515.37,20515.37,6200],["2016-11-24",20515.37,20515.37,20515.37,20515.37,10000],["2016-11-25",20515.37,20515.37,20515.37,20515.37,500],["2016-11-28",20515.37,20515.37,20023.0,20515.37,6900],["2016-11-29",21500.11,21500.11,21500.11,21500.11,100],["2016-11-30",21746.29,21828.36,21746.29,21828.36,6140],["2016-12-01",21828.36,21828.36,21828.36,21828.36,60],["2016-12-02",21828.36,21828.36,21828.36,21828.36,0],["2016-12-05",21828.36,21828.36,21828.36,21828.36,0],["2016-12-06",21828.36,21828.36,21828.36,21828.36,0],["2016-12-07",21828.36,21828.36,21828.36,21828.36,0],["2016-12-08",21828.36,21828.36,21828.36,21828.36,7],["2016-12-09",21828.36,21828.36,21828.36,21828.36,0],["2016-12-12",21828.36,21828.36,21828.36,21828.36,0],["2016-12-13",21828.36,21828.36,21828.36,21828.36,0],["2016-12-14",22813.09,22813.09,22813.09,22813.09,100],["2016-12-15",22156.6,23797.83,22156.6,23797.83,2400],["2016-12-16",21746.29,23715.77,21746.29,23715.77,144433],["2016-12-19",24618.45,24618.45,24618.45,24618.45,32726],["2016-12-20",24618.45,24618.45,24618.45,24618.45,0],["2016-12-21",22156.6,22156.6,22156.6,22156.6,200],["2016-12-22",22895.15,22895.15,20597.43,20597.43,580],["2016-12-23",20597.43,20597.43,20597.43,20597.43,500],["2016-12-26",20597.43,20597.43,20597.43,20597.43,0],["2016-12-27",22156.6,22156.6,22156.6,22156.6,105],["2016-12-28",22156.6,22156.6,22156.6,22156.6,26],["2016-12-29",22977.22,22977.22,22977.22,22977.22,200],["2016-12-30",20925.68,25274.94,20843.62,25274.94,33900],["2017-01-03",24536.38,24536.38,24536.38,24536.38,100],["2017-01-04",22156.6,22566.91,22156.6,22566.91,200],["2017-01-05",22566.91,24618.45,22566.91,24618.45,300],["2017-01-06",24618.45,24618.45,24618.45,24618.45,0],["2017-01-09",24618.45,24618.45,24618.45,24618.45,88],["2017-01-10",24618.45,24618.45,24618.45,24618.45,0],["2017-01-11",24618.45,24618.45,24618.45,24618.45,0],["2017-01-12",22156.6,22156.6,22156.6,22156.6,100],["2017-01-13",22156.6,22156.6,22156.6,22156.6,5000],["2017-01-16",22156.6,22156.6,22156.6,22156.6,0],["2017-01-17",22156.6,22156.6,22156.6,22156.6,500],["2017-01-18",22156.6,22156.6,22156.6,22156.6,0],["2017-01-19",22156.6,22156.6,22156.6,22156.6,0],["2017-01-20",22156.6,22156.6,20597.43,20597.43,1100],["2017-01-23",20515.37,20515.37,18956.2,19776.82,966],["2017-01-24",20515.37,20515.37,20515.37,20515.37,800],["2017-01-25",20515.37,20515.37,20515.37,20515.37,0],["2017-02-02",20515.37,20515.37,20515.37,20515.37,0],["2017-02-03",20515.37,20515.37,20515.37,20515.37,0],["2017-02-06",21335.99,21335.99,21335.99,21335.99,300],["2017-02-07",22484.85,22566.91,21992.48,22566.91,13000],["2017-02-08",22566.91,22566.91,22566.91,22566.91,0],["2017-02-09",22566.91,22566.91,22566.91,22566.91,20],["2017-02-10",22566.91,22566.91,22566.91,22566.91,0],["2017-02-13",22156.6,22566.91,22156.6,22566.91,2200],["2017-02-14",22566.91,22566.91,22566.91,22566.91,714],["2017-02-15",22566.91,22566.91,22566.91,22566.91,0],["2017-02-16",22566.91,22566.91,22566.91,22566.91,0],["2017-02-17",21746.29,21746.29,21746.29,21746.29,100],["2017-02-20",21746.29,21746.29,21746.29,21746.29,0],["2017-02-21",21746.29,22156.6,21746.29,22156.6,2000],["2017-02-22",22566.91,22977.22,21828.36,22977.22,3601],["2017-02-23",22977.22,22977.22,22977.22,22977.22,0],["2017-02-24",22977.22,22977.22,22977.22,22977.22,0],["2017-02-27",22977.22,22977.22,22977.22,22977.22,0],["2017-02-28",22566.91,22566.91,22566.91,22566.91,600],["2017-03-01",20843.62,20843.62,20843.62,20843.62,500],["2017-03-02",20843.62,20843.62,20843.62,20843.62,0],["2017-03-03",20843.62,20843.62,20843.62,20843.62,0],["2017-03-06",22074.54,22074.54,22074.54,22074.54,100],["2017-03-07",22074.54,22074.54,22074.54,22074.54,0],["2017-03-08",22074.54,22074.54,22074.54,22074.54,0],["2017-03-09",22074.54,22074.54,22074.54,22074.54,0],["2017-03-10",21335.99,21335.99,21335.99,21335.99,100],["2017-03-13",20925.68,20925.68,20925.68,20925.68,200],["2017-03-14",21335.99,21335.99,20925.68,20925.68,400],["2017-03-15",20925.68,20925.68,20925.68,20925.68,400],["2017-03-16",20925.68,21664.23,20843.62,21664.23,1300],["2017-03-17",21664.23,21664.23,21664.23,21664.23,0],["2017-03-20",21664.23,21664.23,21664.23,21664.23,0],["2017-03-21",21664.23,21664.23,21664.23,21664.23,0],["2017-03-22",21664.23,21664.23,21664.23,21664.23,0],["2017-03-23",21664.23,21664.23,21664.23,21664.23,0],["2017-03-24",21582.17,21582.17,21582.17,21582.17,100],["2017-03-27",20515.37,23633.71,20515.37,23633.71,38800],["2017-03-28",23633.71,23633.71,23633.71,23633.71,0],["2017-03-29",23387.52,23387.52,23387.52,23387.52,662570],["2017-03-30",23387.52,23387.52,23387.52,23387.52,0],["2017-03-31",23387.52,23387.52,23387.52,23387.52,16],["2017-04-03",23387.52,23387.52,23387.52,23387.52,0],["2017-04-04",23387.52,23387.52,23387.52,23387.52,0],["2017-04-05",23387.52,23387.52,23387.52,23387.52,76000],["2017-04-07",23387.52,23387.52,23387.52,23387.52,0],["2017-04-10",23387.52,23387.52,23387.52,23387.52,0],["2017-04-11",21171.86,21171.86,21089.8,21089.8,932],["2017-04-12",19038.26,19038.26,19038.26,19038.26,1380],["2017-04-13",19038.26,19038.26,19038.26,19038.26,0],["2017-04-14",19038.26,19038.26,19038.26,19038.26,0],["2017-04-17",19038.26,19038.26,19038.26,19038.26,0],["2017-04-18",19038.26,19038.26,19038.26,19038.26,0],["2017-04-19",19038.26,19038.26,19038.26,19038.26,0],["2017-04-20",19038.26,19038.26,19038.26,19038.26,0],["2017-04-21",19038.26,19038.26,19038.26,19038.26,0],["2017-04-24",18874.14,18874.14,18874.14,18874.14,100],["2017-04-25",18874.14,18874.14,18874.14,18874.14,200],["2017-04-26",18874.14,18874.14,18874.14,18874.14,0],["2017-04-27",18874.14,18874.14,18874.14,18874.14,0],["2017-04-28",18874.14,18874.14,18874.14,18874.14,100],["2017-05-03",18874.14,18874.14,18874.14,18874.14,0],["2017-05-04",18874.14,18874.14,18874.14,18874.14,0],["2017-05-05",17232.91,17232.91,17232.91,17232.91,362],["2017-05-08",17232.91,17232.91,17232.91,17232.91,33],["2017-05-09",15673.74,18217.65,15673.74,18217.65,200],["2017-05-10",18217.65,18217.65,18217.65,18217.65,0],["2017-05-11",18217.65,18217.65,18217.65,18217.65,0],["2017-05-12",18381.77,18381.77,18381.77,18381.77,1400],["2017-05-15",18381.77,18381.77,18381.77,18381.77,11],["2017-05-16",18463.83,18463.83,18463.83,18463.83,500],["2017-05-17",18463.83,18463.83,18463.83,18463.83,94],["2017-05-18",18053.53,18053.53,18053.53,18053.53,700],["2017-05-19",18053.53,19858.88,18053.53,19858.88,4633],["2017-05-22",19858.88,19858.88,19858.88,19858.88,0],["2017-05-23",19858.88,19858.88,19858.88,19858.88,12],["2017-05-24",18545.9,18545.9,18545.9,18545.9,169],["2017-05-25",18545.9,18545.9,18545.9,18545.9,0],["2017-05-26",18545.9,18545.9,16904.67,16904.67,903],["2017-05-29",16904.67,16904.67,16904.67,16904.67,0],["2017-05-30",16904.67,16904.67,16904.67,16904.67,0],["2017-05-31",16904.67,16904.67,16904.67,16904.67,0],["2017-06-01",18053.53,18545.9,18053.53,18545.9,900],["2017-06-02",20351.25,20351.25,20351.25,20351.25,912],["2017-06-05",20351.25,20351.25,20351.25,20351.25,33],["2017-06-06",21500.11,22320.72,21500.11,22320.72,627],["2017-06-07",22977.22,23715.77,22977.22,23715.77,7539],["2017-06-08",23715.77,23715.77,23715.77,23715.77,55000],["2017-06-09",23715.77,23715.77,23715.77,23715.77,0],["2017-06-12",23715.77,23715.77,23715.77,23715.77,0],["2017-06-13",23715.77,23715.77,23715.77,23715.77,0],["2017-06-14",23715.77,23715.77,23715.77,23715.77,0],["2017-06-15",23715.77,23715.77,23715.77,23715.77,0],["2017-06-16",23715.77,23715.77,23715.77,23715.77,0],["2017-06-19",23715.77,23715.77,23715.77,23715.77,0],["2017-06-20",23715.77,23715.77,23715.77,23715.77,0],["2017-06-21",23715.77,23715.77,23715.77,23715.77,0],["2017-06-22",23715.77,23715.77,23715.77,23715.77,0],["2017-06-23",22566.91,22566.91,22156.6,22156.6,200],["2017-06-26",22156.6,22156.6,22156.6,22156.6,0],["2017-06-27",22156.6,22156.6,22156.6,22156.6,0],["2017-06-28",22156.6,22156.6,22156.6,22156.6,0],["2017-06-29",22156.6,22156.6,22156.6,22156.6,100],["2017-06-30",22156.6,22156.6,22156.6,22156.6,0],["2017-07-03",22156.6,22156.6,22156.6,22156.6,0],["2017-07-04",22156.6,22156.6,22156.6,22156.6,0],["2017-07-05",22156.6,22156.6,22156.6,22156.6,0],["2017-07-06",21335.99,21335.99,21335.99,21335.99,117],["2017-07-07",19694.76,19694.76,19284.45,19284.45,600],["2017-07-10",19284.45,19284.45,19284.45,19284.45,1],["2017-07-11",19284.45,19284.45,19284.45,19284.45,10],["2017-07-12",19284.45,19284.45,19284.45,19284.45,0],["2017-07-13",19284.45,19284.45,19284.45,19284.45,0],["2017-07-14",19284.45,19284.45,19284.45,19284.45,0],["2017-07-17",19284.45,19284.45,19284.45,19284.45,0],["2017-07-18",19284.45,19284.45,19284.45,19284.45,0],["2017-07-19",19284.45,19284.45,19284.45,19284.45,0],["2017-07-20",19284.45,19284.45,19284.45,19284.45,0],["2017-07-21",17479.1,17479.1,17397.04,17397.04,360],["2017-07-24",17397.04,17397.04,17397.04,17397.04,0],["2017-07-25",17397.04,17397.04,17397.04,17397.04,0],["2017-07-26",17397.04,17397.04,17397.04,17397.04,0],["2017-07-27",17397.04,17397.04,17397.04,17397.04,0],["2017-07-28",17397.04,17397.04,17397.04,17397.04,0],["2017-07-31",17397.04,17397.04,17397.04,17397.04,0],["2017-08-01",17397.04,17397.04,17397.04,17397.04,0],["2017-08-02",17397.04,17397.04,17397.04,17397.04,0],["2017-08-03",17397.04,17397.04,17397.04,17397.04,0],["2017-08-04",17397.04,17397.04,17397.04,17397.04,0],["2017-08-07",17397.04,17397.04,17397.04,17397.04,0],["2017-08-08",17397.04,17397.04,17397.04,17397.04,0],["2017-08-09",17397.04,17397.04,17397.04,17397.04,0],["2017-08-10",17397.04,17397.04,17397.04,17397.04,0],["2017-08-11",17397.04,17397.04,17397.04,17397.04,0],["2017-08-14",17397.04,17397.04,17397.04,17397.04,0],["2017-08-15",17397.04,17397.04,17397.04,17397.04,0],["2017-08-16",17397.04,17397.04,17397.04,17397.04,0],["2017-08-17",17397.04,17397.04,17397.04,17397.04,0],["2017-08-18",17397.04,17397.04,17397.04,17397.04,0],["2017-08-21",17397.04,17397.04,17397.04,17397.04,0],["2017-08-22",17397.04,17397.04,17397.04,17397.04,0],["2017-08-23",17397.04,17397.04,17397.04,17397.04,0],["2017-08-24",19120.33,19120.33,19120.33,19120.33,100],["2017-08-25",21007.74,21007.74,21007.74,21007.74,1000],["2017-08-28",23059.28,23059.28,23059.28,23059.28,700],["2017-08-29",23305.46,23305.46,23305.46,23305.46,100],["2017-08-30",23305.46,23305.46,23305.46,23305.46,626782],["2017-08-31",23141.34,23141.34,23141.34,23141.34,1000],["2017-09-01",23141.34,23141.34,23141.34,23141.34,0],["2017-09-05",23141.34,23141.34,23141.34,23141.34,0],["2017-09-06",23141.34,23141.34,23141.34,23141.34,0],["2017-09-07",23141.34,23141.34,23141.34,23141.34,368578],["2017-09-08",23141.34,23141.34,23141.34,23141.34,0],["2017-09-11",23141.34,23141.34,23141.34,23141.34,0],["2017-09-12",23141.34,23141.34,23141.34,23141.34,0],["2017-09-13",20925.68,20925.68,20925.68,20925.68,100],["2017-09-14",20925.68,20925.68,20925.68,20925.68,0],["2017-09-15",20925.68,20925.68,20925.68,20925.68,8],["2017-09-18",18956.2,18956.2,18956.2,18956.2,200],["2017-09-19",18956.2,18956.2,18956.2,18956.2,0],["2017-09-20",18956.2,18956.2,18956.2,18956.2,30],["2017-09-21",18956.2,18956.2,18956.2,18956.2,0],["2017-09-22",18956.2,18956.2,18956.2,18956.2,0],["2017-09-25",18956.2,18956.2,18956.2,18956.2,0],["2017-09-26",18956.2,18956.2,18956.2,18956.2,0],["2017-09-27",18956.2,18956.2,18956.2,18956.2,0],["2017-09-28",17068.79,20843.62,17068.79,20843.62,1760],["2017-09-29",18792.08,22156.6,18792.08,22156.6,1802],["2017-10-02",22156.6,22156.6,22156.6,22156.6,0],["2017-10-03",22156.6,22156.6,22156.6,22156.6,0],["2017-10-04",19940.94,19940.94,19940.94,19940.94,100],["2017-10-05",19940.94,19940.94,19940.94,19940.94,0],["2017-10-06",19940.94,19940.94,19940.94,19940.94,0],["2017-10-09",19940.94,19940.94,19940.94,19940.94,0],["2017-10-10",19940.94,19940.94,19940.94,19940.94,0],["2017-10-11",19694.76,19694.76,19694.76,19694.76,100],["2017-10-12",19694.76,19694.76,19694.76,19694.76,0],["2017-10-13",19694.76,19694.76,19694.76,19694.76,33],["2017-10-16",19694.76,19694.76,19694.76,19694.76,0],["2017-10-17",19694.76,19694.76,19694.76,19694.76,0],["2017-10-18",19694.76,19694.76,19694.76,19694.76,0],["2017-10-19",19694.76,19694.76,19694.76,19694.76,0],["2017-10-20",21335.99,21335.99,21335.99,21335.99,100],["2017-10-23",21335.99,21335.99,21335.99,21335.99,0],["2017-10-24",21335.99,21335.99,21335.99,21335.99,0],["2017-10-25",21335.99,21335.99,21335.99,21335.99,0],["2017-10-26",21335.99,21335.99,21335.99,21335.99,0],["2017-10-27",21335.99,21335.99,21335.99,21335.99,66],["2017-10-30",21335.99,21335.99,21335.99,21335.99,0],["2017-10-31",21335.99,21335.99,21335.99,21335.99,0],["2017-11-01",21335.99,21335.99,21335.99,21335.99,0],["2017-11-02",21335.99,21335.99,21335.99,21335.99,0],["2017-11-03",19202.39,19202.39,19202.39,19202.39,100],["2017-11-06",19202.39,19202.39,19202.39,19202.39,0],["2017-11-07",19202.39,19202.39,19202.39,19202.39,0],["2017-11-08",20515.37,20515.37,20515.37,20515.37,100],["2017-11-09",18874.14,18874.14,18874.14,18874.14,1000],["2017-11-10",18874.14,18874.14,18874.14,18874.14,1060],["2017-11-13",19284.45,19284.45,19284.45,19284.45,100],["2017-11-14",19284.45,19284.45,19284.45,19284.45,0],["2017-11-15",19284.45,19284.45,19284.45,19284.45,0],["2017-11-16",19284.45,19284.45,19284.45,19284.45,20],["2017-11-17",19284.45,19284.45,19284.45,19284.45,0],["2017-11-20",19284.45,19284.45,19284.45,19284.45,0],["2017-11-21",19694.76,19694.76,17397.04,19284.45,600],["2017-11-22",19284.45,19284.45,19284.45,19284.45,0],["2017-11-23",18874.14,21171.86,18874.14,21171.86,5900],["2017-11-24",21171.86,21171.86,21171.86,21171.86,0],["2017-11-27",21171.86,21171.86,21171.86,21171.86,0],["2017-11-28",19120.33,19120.33,19120.33,19120.33,1000],["2017-11-29",19120.33,19120.33,19120.33,19120.33,0],["2017-11-30",19120.33,19120.33,19120.33,19120.33,0],["2017-12-01",20843.62,20843.62,20843.62,20843.62,100],["2017-12-04",18956.2,18956.2,18792.08,18956.2,2280],["2017-12-05",18956.2,18956.2,18956.2,18956.2,86],["2017-12-06",18956.2,18956.2,18956.2,18956.2,0],["2017-12-07",17397.04,20843.62,17397.04,20843.62,600],["2017-12-08",22813.09,22813.09,22813.09,22813.09,1800],["2017-12-11",23469.59,23551.65,23469.59,23551.65,1100],["2017-12-12",21253.92,23469.59,21253.92,23469.59,9500],["2017-12-13",21171.86,21171.86,21171.86,21171.86,998160],["2017-12-14",19612.7,19612.7,19202.39,19202.39,1260],["2017-12-15",19202.39,19202.39,19202.39,19202.39,0],["2017-12-18",20925.68,20925.68,20925.68,20925.68,166],["2017-12-19",20925.68,20925.68,20925.68,20925.68,100],["2017-12-20",19530.63,21089.8,19530.63,21089.8,200],["2017-12-21",21089.8,21089.8,21089.8,21089.8,0],["2017-12-22",21089.8,21089.8,21089.8,21089.8,0],["2017-12-25",21089.8,21089.8,21089.8,21089.8,0],["2017-12-26",22977.22,22977.22,22977.22,22977.22,3600],["2017-12-27",23469.59,23469.59,23469.59,23469.59,174],["2017-12-28",23469.59,23469.59,23469.59,23469.59,0],["2017-12-29",23469.59,23469.59,23469.59,23469.59,0],["2018-01-02",23469.59,23469.59,23469.59,23469.59,0],["2018-01-03",23469.59,23469.59,23469.59,23469.59,40],["2018-01-04",23469.59,23469.59,23469.59,23469.59,0],["2018-01-05",23469.59,23469.59,23469.59,23469.59,0],["2018-01-08",23469.59,23469.59,23469.59,23469.59,30],["2018-01-09",23469.59,23469.59,23469.59,23469.59,0],["2018-01-10",23469.59,23469.59,23469.59,23469.59,0],["2018-01-11",23469.59,23469.59,23469.59,23469.59,0],["2018-01-12",21992.48,21992.48,21992.48,21992.48,100],["2018-01-15",21992.48,21992.48,21992.48,21992.48,0],["2018-01-16",21910.42,21910.42,21910.42,21910.42,430],["2018-01-17",21910.42,21910.42,21910.42,21910.42,0],["2018-01-18",21746.29,21910.42,21746.29,21910.42,633],["2018-01-19",21910.42,21910.42,21910.42,21910.42,0],["2018-01-22",21910.42,21910.42,21910.42,21910.42,0],["2018-01-23",21910.42,21910.42,21910.42,21910.42,500],["2018-01-24",21910.42,21910.42,21910.42,21910.42,32],["2018-01-25",21910.42,21910.42,21910.42,21910.42,0],["2018-01-26",21910.42,21910.42,21910.42,21910.42,0],["2018-01-29",21910.42,21910.42,21910.42,21910.42,0],["2018-01-30",20679.49,20679.49,20679.49,20679.49,103],["2018-01-31",20679.49,20679.49,20679.49,20679.49,0],["2018-02-01",20679.49,20679.49,19694.76,19694.76,1466],["2018-02-02",19694.76,19694.76,19694.76,19694.76,0],["2018-02-05",19612.7,19612.7,19612.7,19612.7,400],["2018-02-06",19612.7,19612.7,19612.7,19612.7,0],["2018-02-07",19612.7,19612.7,19612.7,19612.7,0],["2018-02-08",20925.68,20925.68,20925.68,20925.68,100],["2018-02-09",20925.68,20925.68,20925.68,20925.68,0],["2018-02-12",20925.68,20925.68,20925.68,20925.68,0],["2018-02-13",20925.68,20925.68,20925.68,20925.68,0],["2018-02-21",20925.68,20925.68,20925.68,20925.68,0],["2018-02-22",20925.68,20925.68,20925.68,20925.68,0],["2018-02-23",20925.68,20925.68,20925.68,20925.68,0],["2018-02-26",20925.68,20925.68,20925.68,20925.68,0],["2018-02-27",20925.68,20925.68,20925.68,20925.68,100],["2018-02-28",20925.68,20925.68,20925.68,20925.68,40],["2018-03-01",20515.37,20515.37,20515.37,20515.37,100],["2018-03-02",20679.49,20679.49,20679.49,20679.49,100],["2018-03-05",20679.49,20679.49,20679.49,20679.49,0],["2018-03-06",20515.37,20515.37,20515.37,20515.37,164],["2018-03-07",20515.37,20515.37,20515.37,20515.37,0],["2018-03-08",20515.37,20515.37,20515.37,20515.37,0],["2018-03-09",19038.26,19038.26,18545.9,18710.02,486],["2018-03-12",18217.65,20187.13,18053.53,19694.76,1600],["2018-03-13",19694.76,19694.76,19694.76,19694.76,0],["2018-03-14",19694.76,19694.76,19694.76,19694.76,0],["2018-03-15",19694.76,19694.76,19694.76,19694.76,0],["2018-03-16",19694.76,19694.76,19694.76,19694.76,0],["2018-03-19",18874.14,18874.14,18874.14,18874.14,800],["2018-03-20",18874.14,18874.14,18874.14,18874.14,0],["2018-03-21",18874.14,18874.14,18874.14,18874.14,40],["2018-03-22",18299.71,18299.71,18299.71,18299.71,100],["2018-03-23",18053.53,18217.65,18053.53,18217.65,800],["2018-03-26",18217.65,18217.65,18217.65,18217.65,6],["2018-03-27",18217.65,18217.65,18217.65,18217.65,0],["2018-03-28",18217.65,18217.65,18217.65,18217.65,0],["2018-03-29",18217.65,18217.65,18217.65,18217.65,0],["2018-03-30",18217.65,18217.65,18217.65,18217.65,100],["2018-04-02",17232.91,17232.91,17232.91,17232.91,100],["2018-04-03",17232.91,17232.91,17232.91,17232.91,0],["2018-04-04",17232.91,17232.91,17232.91,17232.91,0],["2018-04-05",17232.91,17232.91,17232.91,17232.91,0],["2018-04-06",17232.91,17232.91,17232.91,17232.91,0],["2018-04-09",17232.91,17232.91,17232.91,17232.91,0],["2018-04-10",16412.3,16412.3,15509.62,15673.74,5900],["2018-04-11",15673.74,15673.74,15673.74,15673.74,0],["2018-04-12",17150.85,17232.91,17150.85,17232.91,200],["2018-04-13",18627.96,18627.96,18627.96,18627.96,100],["2018-04-16",19776.82,19776.82,19776.82,19776.82,100],["2018-04-17",17807.34,17807.34,17807.34,17807.34,200],["2018-04-18",17068.79,17068.79,17068.79,17068.79,200],["2018-04-19",17068.79,17068.79,17068.79,17068.79,0],["2018-04-20",18381.77,18381.77,18381.77,18381.77,100],["2018-04-23",18381.77,18381.77,18381.77,18381.77,0],["2018-04-24",16576.42,16576.42,16576.42,16576.42,200],["2018-04-26",16576.42,16576.42,16576.42,16576.42,0],["2018-04-27",16576.42,16576.42,16576.42,16576.42,0],["2018-05-02",18135.59,18135.59,18135.59,18135.59,100],["2018-05-03",18135.59,18135.59,18135.59,18135.59,0],["2018-05-04",18135.59,18135.59,18135.59,18135.59,0],["2018-05-07",16412.3,16412.3,16412.3,16412.3,1100],["2018-05-08",16412.3,16412.3,16412.3,16412.3,0],["2018-05-09",14853.13,14853.13,14853.13,14853.13,300],["2018-05-10",14853.13,14853.13,14853.13,14853.13,0],["2018-05-11",15099.31,15099.31,15099.31,15099.31,100],["2018-05-14",15099.31,15099.31,15099.31,15099.31,100],["2018-05-15",15017.25,15181.37,15017.25,15181.37,200],["2018-05-16",16330.24,16330.24,16330.24,16330.24,100],["2018-05-17",17643.22,17643.22,17643.22,17643.22,100],["2018-05-18",17643.22,17643.22,17643.22,17643.22,0],["2018-05-21",15919.93,15919.93,15919.93,15919.93,200],["2018-05-22",15017.25,15017.25,15017.25,15017.25,400],["2018-05-23",14032.51,14032.51,14032.51,14032.51,100],["2018-05-24",14771.07,14771.07,14771.07,14771.07,27733],["2018-05-25",13950.45,16001.99,13540.15,14771.07,3500],["2018-05-28",14771.07,14771.07,14771.07,14771.07,700],["2018-05-29",14771.07,14771.07,14771.07,14771.07,0],["2018-05-30",14771.07,14771.07,14771.07,14771.07,300],["2018-05-31",14771.07,14771.07,14771.07,14771.07,0],["2018-06-01",14032.51,15919.93,14032.51,15919.93,1200],["2018-06-04",15919.93,15919.93,15919.93,15919.93,0],["2018-06-05",14442.82,15673.74,14442.82,15673.74,200],["2018-06-06",15673.74,15673.74,15673.74,15673.74,0],["2018-06-07",15673.74,15673.74,15673.74,15673.74,0],["2018-06-08",14196.64,15427.56,14196.64,14689.01,1400],["2018-06-11",14689.01,14689.01,14689.01,14689.01,0],["2018-06-12",15837.87,15919.93,15837.87,15919.93,200],["2018-06-13",14360.76,15673.74,14360.76,14524.88,700],["2018-06-14",15591.68,15591.68,15591.68,15591.68,100],["2018-06-15",15591.68,15591.68,15591.68,15591.68,0],["2018-06-18",16248.17,16248.17,16248.17,16248.17,100],["2018-06-19",16248.17,16248.17,16248.17,16248.17,0],["2018-06-20",16248.17,16248.17,16248.17,16248.17,0],["2018-06-21",17561.16,17561.16,17561.16,17561.16,200],["2018-06-22",17561.16,17561.16,17561.16,17561.16,0],["2018-06-25",17561.16,17561.16,17561.16,17561.16,0],["2018-06-26",17561.16,17561.16,17561.16,17561.16,0],["2018-06-27",17561.16,17561.16,17561.16,17561.16,0],["2018-06-28",19284.45,19284.45,19284.45,19284.45,1800],["2018-06-29",21171.86,21171.86,21171.86,21171.86,5500],["2018-07-02",21171.86,21171.86,19120.33,19120.33,300],["2018-07-03",18053.53,18053.53,17232.91,17232.91,1100],["2018-07-04",17232.91,17232.91,17232.91,17232.91,0],["2018-07-05",17232.91,17232.91,17232.91,17232.91,300],["2018-07-06",17232.91,17232.91,17232.91,17232.91,0],["2018-07-09",17232.91,17232.91,17232.91,17232.91,0],["2018-07-10",17232.91,17232.91,17232.91,17232.91,0],["2018-07-11",17232.91,17232.91,17232.91,17232.91,0],["2018-07-12",15591.68,15591.68,15591.68,15591.68,1000],["2018-07-13",15591.68,15591.68,15591.68,15591.68,0],["2018-07-16",15591.68,15591.68,15591.68,15591.68,100],["2018-07-17",15591.68,15591.68,15591.68,15591.68,0],["2018-07-18",15591.68,15591.68,15591.68,15591.68,0],["2018-07-19",15591.68,15591.68,15591.68,15591.68,0],["2018-07-20",15591.68,15591.68,15591.68,15591.68,0],["2018-07-23",15591.68,15591.68,15591.68,15591.68,0],["2018-07-24",15591.68,15591.68,15591.68,15591.68,0],["2018-07-25",15591.68,15591.68,15591.68,15591.68,0],["2018-07-26",15591.68,15591.68,15591.68,15591.68,0],["2018-07-27",15591.68,15591.68,15591.68,15591.68,0],["2018-07-30",15591.68,15591.68,15591.68,15591.68,0],["2018-07-31",15591.68,15591.68,15591.68,15591.68,0],["2018-08-01",15591.68,15591.68,15591.68,15591.68,0],["2018-08-02",15591.68,15591.68,15591.68,15591.68,0],["2018-08-03",15591.68,15591.68,15591.68,15591.68,0],["2018-08-06",15591.68,15591.68,15591.68,15591.68,0],["2018-08-07",15591.68,15591.68,15591.68,15591.68,0],["2018-08-08",15591.68,15591.68,15591.68,15591.68,0],["2018-08-09",15591.68,15591.68,15591.68,15591.68,0],["2018-08-10",15591.68,15591.68,15591.68,15591.68,0],["2018-08-13",17068.79,17068.79,17068.79,17068.79,100],["2018-08-14",17068.79,17068.79,17068.79,17068.79,0],["2018-08-15",17068.79,17068.79,17068.79,17068.79,0],["2018-08-16",17068.79,17068.79,17068.79,17068.79,0],["2018-08-17",17068.79,17068.79,17068.79,17068.79,0],["2018-08-20",17068.79,17068.79,17068.79,17068.79,0],["2018-08-21",17068.79,17068.79,17068.79,17068.79,0],["2018-08-22",17971.47,17971.47,17971.47,17971.47,100],["2018-08-23",17971.47,17971.47,17971.47,17971.47,0],["2018-08-24",17971.47,17971.47,17971.47,17971.47,0],["2018-08-27",17971.47,17971.47,17971.47,17971.47,0],["2018-08-28",17971.47,17971.47,17971.47,17971.47,0],["2018-08-29",17971.47,17971.47,17971.47,17971.47,0],["2018-08-30",17971.47,17971.47,17971.47,17971.47,0],["2018-08-31",17971.47,17971.47,17971.47,17971.47,0],["2018-09-04",17971.47,17971.47,17971.47,17971.47,0],["2018-09-05",16248.17,16248.17,16248.17,16248.17,100],["2018-09-06",16248.17,16248.17,16248.17,16248.17,0],["2018-09-07",16248.17,16248.17,16248.17,16248.17,0],["2018-09-10",16248.17,16248.17,16248.17,16248.17,0],["2018-09-11",16248.17,16248.17,16248.17,16248.17,0],["2018-09-12",16248.17,16248.17,16248.17,16248.17,0],["2018-09-13",16248.17,16248.17,16248.17,16248.17,0],["2018-09-14",15017.25,15017.25,15017.25,15017.25,300],["2018-09-17",15017.25,15017.25,15017.25,15017.25,0],["2018-09-18",15017.25,15017.25,15017.25,15017.25,0],["2018-09-19",14771.07,14771.07,13540.15,14114.58,900],["2018-09-20",13622.21,13622.21,13622.21,13622.21,1000],["2018-09-21",13704.27,13704.27,13704.27,13704.27,3000],["2018-09-24",14689.01,15017.25,14278.7,15017.25,2500],["2018-09-25",14442.82,16412.3,14442.82,16412.3,2300],["2018-09-26",17561.16,17561.16,17561.16,17561.16,100],["2018-09-27",17561.16,17561.16,17561.16,17561.16,0],["2018-09-28",19120.33,19120.33,15837.87,15837.87,300],["2018-10-01",17397.04,17397.04,17397.04,17397.04,100],["2018-10-02",15673.74,17232.91,15673.74,17232.91,200],["2018-10-03",15509.62,17150.85,15509.62,15509.62,300],["2018-10-04",16986.73,16986.73,16986.73,16986.73,100],["2018-10-05",16986.73,16986.73,16986.73,16986.73,0],["2018-10-08",15509.62,15673.74,15427.56,15591.68,2300],["2018-10-09",15591.68,15591.68,15591.68,15591.68,0],["2018-10-10",14196.64,14196.64,14196.64,14196.64,100],["2018-10-11",15509.62,15509.62,15509.62,15509.62,100],["2018-10-12",15509.62,15509.62,15509.62,15509.62,0],["2018-10-15",16248.17,16248.17,16248.17,16248.17,100],["2018-10-16",16248.17,16248.17,16248.17,16248.17,0],["2018-10-17",16001.99,16412.3,16001.99,16412.3,679100],["2018-10-18",16412.3,16412.3,16412.3,16412.3,0],["2018-10-19",17807.34,17807.34,17807.34,17807.34,100],["2018-10-22",17807.34,17807.34,17807.34,17807.34,1500],["2018-10-23",17807.34,17807.34,17807.34,17807.34,0],["2018-10-24",17807.34,17807.34,17807.34,17807.34,0],["2018-10-25",16084.05,18053.53,16084.05,18053.53,200],["2018-10-26",18053.53,18053.53,18053.53,18053.53,0],["2018-10-29",18053.53,18053.53,18053.53,18053.53,0],["2018-10-30",18053.53,18053.53,18053.53,18053.53,0],["2018-10-31",18053.53,18053.53,18053.53,18053.53,0],["2018-11-01",18053.53,18053.53,18053.53,18053.53,2484800],["2018-11-02",16412.3,16412.3,16412.3,16412.3,100],["2018-11-05",16412.3,16412.3,16412.3,16412.3,0],["2018-11-06",16412.3,16412.3,16412.3,16412.3,0],["2018-11-07",16412.3,16412.3,16412.3,16412.3,0],["2018-11-08",16412.3,16412.3,16412.3,16412.3,0],["2018-11-09",16412.3,16412.3,16412.3,16412.3,0],["2018-11-12",16412.3,16412.3,16412.3,16412.3,0],["2018-11-13",16412.3,16412.3,16412.3,16412.3,0],["2018-11-14",16412.3,16412.3,16412.3,16412.3,0],["2018-11-15",16412.3,16412.3,16412.3,16412.3,2400],["2018-11-16",16412.3,16412.3,16412.3,16412.3,0],["2018-11-19",16412.3,16412.3,16412.3,16412.3,0],["2018-11-20",16412.3,16412.3,16412.3,16412.3,0],["2018-11-21",16412.3,16412.3,16412.3,16412.3,0],["2018-11-22",17807.34,17807.34,17807.34,17807.34,200],["2018-11-23",17807.34,17807.34,17807.34,17807.34,0],["2018-11-26",17807.34,17807.34,17807.34,17807.34,670000],["2018-11-27",17807.34,17807.34,17807.34,17807.34,0],["2018-11-28",17807.34,17807.34,17807.34,17807.34,0],["2018-11-29",17807.34,17807.34,17807.34,17807.34,0],["2018-11-30",17807.34,17807.34,17807.34,17807.34,0],["2018-12-03",17807.34,17807.34,17807.34,17807.34,0],["2018-12-04",17807.34,17807.34,17807.34,17807.34,0],["2018-12-05",17807.34,17807.34,17807.34,17807.34,0],["2018-12-06",17807.34,17807.34,17807.34,17807.34,0],["2018-12-07",17807.34,17807.34,17807.34,17807.34,0],["2018-12-10",17807.34,17807.34,17807.34,17807.34,0],["2018-12-11",17807.34,17807.34,17807.34,17807.34,0],["2018-12-12",17807.34,17807.34,17807.34,17807.34,0],["2018-12-13",17807.34,17807.34,17807.34,17807.34,0],["2018-12-14",17807.34,17807.34,17807.34,17807.34,0],["2018-12-17",17807.34,17807.34,17807.34,17807.34,0],["2018-12-18",17807.34,17807.34,17807.34,17807.34,0],["2018-12-19",17807.34,17807.34,17807.34,17807.34,0],["2018-12-20",17807.34,17807.34,17807.34,17807.34,0],["2018-12-21",17807.34,17807.34,17807.34,17807.34,0],["2018-12-24",17807.34,17807.34,17807.34,17807.34,0],["2018-12-25",17807.34,17807.34,17807.34,17807.34,0],["2018-12-26",18237.47,18237.47,18237.47,18237.47,222000],["2018-12-27",18237.47,18237.47,18237.47,18237.47,0],["2018-12-28",16430.93,19183.76,16430.93,19183.76,1700],["2019-01-02",19183.76,19183.76,19183.76,19183.76,0],["2019-01-03",19183.76,19183.76,19183.76,19183.76,0],["2019-01-04",19183.76,19183.76,19183.76,19183.76,0],["2019-01-07",19183.76,19183.76,19183.76,19183.76,0],["2019-01-08",17291.19,17291.19,17291.19,17291.19,200],["2019-01-09",17291.19,17291.19,17291.19,17291.19,0],["2019-01-10",17291.19,17291.19,17291.19,17291.19,0],["2019-01-11",17291.19,17291.19,17291.19,17291.19,0],["2019-01-14",17291.19,17291.19,17291.19,17291.19,221900],["2019-01-15",17291.19,17291.19,17291.19,17291.19,0],["2019-01-16",15570.67,15570.67,15570.67,15570.67,200],["2019-01-17",17033.11,17033.11,17033.11,17033.11,100],["2019-01-18",17033.11,17033.11,17033.11,17033.11,0],["2019-01-21",17033.11,17033.11,17033.11,17033.11,0],["2019-01-22",17033.11,17033.11,17033.11,17033.11,200],["2019-01-23",17033.11,17033.11,17033.11,17033.11,0],["2019-01-24",17033.11,17033.11,17033.11,17033.11,0],["2019-01-25",17033.11,17033.11,17033.11,17033.11,0],["2019-01-28",17033.11,17033.11,17033.11,17033.11,0],["2019-01-29",17033.11,17033.11,17033.11,17033.11,0],["2019-01-30",18323.5,18323.5,18323.5,18323.5,100],["2019-01-31",18323.5,18323.5,18323.5,18323.5,0],["2019-02-01",18323.5,18323.5,18323.5,18323.5,0],["2019-02-11",18323.5,18323.5,18323.5,18323.5,0],["2019-02-12",18323.5,18323.5,18323.5,18323.5,0],["2019-02-13",18323.5,18323.5,18323.5,18323.5,0],["2019-02-14",18323.5,18323.5,18323.5,18323.5,0],["2019-02-15",18323.5,18323.5,18323.5,18323.5,23],["2019-02-18",16689.01,16689.01,16689.01,16689.01,100],["2019-02-19",16689.01,16689.01,16689.01,16689.01,0],["2019-02-20",16689.01,16689.01,16689.01,16689.01,0],["2019-02-21",16689.01,16689.01,16689.01,16689.01,0],["2019-02-22",16689.01,16689.01,16689.01,16689.01,0],["2019-02-25",16689.01,16689.01,16689.01,16689.01,0],["2019-02-26",16689.01,16689.01,16689.01,16689.01,0],["2019-02-27",16689.01,16689.01,16689.01,16689.01,0],["2019-02-28",16689.01,16689.01,16689.01,16689.01,0],["2019-03-01",16689.01,16689.01,16689.01,16689.01,0],["2019-03-04",16689.01,16689.01,16689.01,16689.01,0],["2019-03-05",16689.01,16689.01,16689.01,16689.01,0],["2019-03-06",18237.47,18237.47,18237.47,18237.47,100],["2019-03-07",16430.93,16430.93,16430.93,16430.93,1400],["2019-03-08",17635.29,17635.29,17635.29,17635.29,100],["2019-03-11",17635.29,17635.29,17635.29,17635.29,0],["2019-03-12",17635.29,17635.29,17635.29,17635.29,0],["2019-03-13",17635.29,17635.29,17635.29,17635.29,0],["2019-03-14",17635.29,17635.29,17635.29,17635.29,0],["2019-03-15",17635.29,17635.29,17635.29,17635.29,0],["2019-03-18",17635.29,17635.29,17635.29,17635.29,0],["2019-03-19",17635.29,17635.29,17635.29,17635.29,0],["2019-03-20",17635.29,17635.29,17635.29,17635.29,0],["2019-03-21",17635.29,17635.29,17635.29,17635.29,0],["2019-03-22",17635.29,17635.29,17635.29,17635.29,0],["2019-03-25",17635.29,17635.29,17635.29,17635.29,0],["2019-03-26",17635.29,17635.29,17635.29,17635.29,0],["2019-03-27",17635.29,17635.29,17635.29,17635.29,0],["2019-03-28",17635.29,17635.29,17635.29,17635.29,0],["2019-03-29",17635.29,17635.29,17635.29,17635.29,321700],["2019-04-01",18409.52,18409.52,18409.52,18409.52,100],["2019-04-02",18409.52,18409.52,18409.52,18409.52,0],["2019-04-03",18409.52,18409.52,18409.52,18409.52,0],["2019-04-04",18409.52,18409.52,18409.52,18409.52,0],["2019-04-05",16602.98,16602.98,16602.98,16602.98,300],["2019-04-08",16602.98,16602.98,16602.98,16602.98,0],["2019-04-09",14968.49,14968.49,14968.49,14968.49,3700],["2019-04-10",16344.9,16344.9,16344.9,16344.9,100],["2019-04-11",16344.9,16344.9,16344.9,16344.9,0],["2019-04-12",16344.9,16344.9,16344.9,16344.9,0],["2019-04-16",16344.9,16344.9,16344.9,16344.9,0],["2019-04-17",16344.9,16344.9,16344.9,16344.9,0],["2019-04-18",16344.9,16344.9,16344.9,16344.9,0],["2019-04-19",15054.52,15054.52,15054.52,15054.52,100],["2019-04-22",14710.41,14710.41,14710.41,14710.41,100],["2019-04-23",14710.41,14710.41,14710.41,14710.41,0],["2019-04-24",13936.18,13936.18,13936.18,13936.18,2300],["2019-04-25",13936.18,13936.18,13936.18,13936.18,0],["2019-04-26",15226.57,15226.57,15226.57,15226.57,100],["2019-05-02",15226.57,15226.57,15226.57,15226.57,0],["2019-05-03",16689.01,16689.01,14280.28,14280.28,300],["2019-05-06",14280.28,14280.28,14280.28,14280.28,100],["2019-05-07",14022.21,14022.21,14022.21,14022.21,100],["2019-05-08",14796.44,14796.44,14796.44,14796.44,100],["2019-05-09",13678.1,14366.31,13420.03,14366.31,1500],["2019-05-10",13247.97,13247.97,13161.95,13161.95,700],["2019-05-13",13850.16,13850.16,13850.16,13850.16,100],["2019-05-14",13850.16,13850.16,13850.16,13850.16,0],["2019-05-15",13850.16,13850.16,13850.16,13850.16,600],["2019-05-16",13850.16,13850.16,13850.16,13850.16,0],["2019-05-17",13850.16,13850.16,13850.16,13850.16,0],["2019-05-20",13850.16,13850.16,13850.16,13850.16,0],["2019-05-21",13850.16,13850.16,13850.16,13850.16,1000],["2019-05-22",13506.05,15140.54,13506.05,15140.54,1600],["2019-05-23",15054.52,16344.9,15054.52,16344.9,800],["2019-05-24",16344.9,17893.37,14710.41,17893.37,5700],["2019-05-27",17549.27,18495.55,17549.27,18495.55,1500],["2019-05-28",19355.81,19355.81,19355.81,19355.81,100],["2019-05-29",19269.78,21162.35,19269.78,21162.35,2900],["2019-05-30",21162.35,21162.35,21162.35,21162.35,0],["2019-05-31",21162.35,21162.35,21162.35,21162.35,0],["2019-06-03",21162.35,21162.35,21162.35,21162.35,0],["2019-06-04",21162.35,21162.35,21162.35,21162.35,0],["2019-06-05",21162.35,21162.35,21162.35,21162.35,0],["2019-06-06",21850.56,21850.56,21850.56,21850.56,500],["2019-06-07",21850.56,21850.56,21850.56,21850.56,0],["2019-06-10",21850.56,21850.56,21850.56,21850.56,0],["2019-06-11",21850.56,21850.56,21850.56,21850.56,0],["2019-06-12",21850.56,21850.56,21850.56,21850.56,0],["2019-06-13",21850.56,21850.56,21850.56,21850.56,0],["2019-06-14",21850.56,21850.56,21850.56,21850.56,0],["2019-06-17",21850.56,21850.56,21850.56,21850.56,0],["2019-06-18",21850.56,21850.56,21850.56,21850.56,0],["2019-06-19",21850.56,21850.56,21850.56,21850.56,0],["2019-06-20",21850.56,21850.56,21850.56,21850.56,0],["2019-06-21",21850.56,21850.56,21850.56,21850.56,0],["2019-06-24",21850.56,21850.56,21850.56,21850.56,0],["2019-06-25",21850.56,21850.56,21850.56,21850.56,0],["2019-06-26",21850.56,21850.56,21850.56,21850.56,0],["2019-06-27",21850.56,21850.56,21850.56,21850.56,300000],["2019-06-28",21850.56,21850.56,21850.56,21850.56,0],["2019-07-01",21850.56,21850.56,21850.56,21850.56,0],["2019-07-02",21850.56,21850.56,21850.56,21850.56,0],["2019-07-03",21850.56,21850.56,21850.56,21850.56,0],["2019-07-04",21850.56,21850.56,21850.56,21850.56,0],["2019-07-05",21850.56,21850.56,21850.56,21850.56,0],["2019-07-08",21850.56,21850.56,21850.56,21850.56,0],["2019-07-09",19699.91,19699.91,19699.91,19699.91,100],["2019-07-10",19699.91,19699.91,19699.91,19699.91,0],["2019-07-11",17807.34,17807.34,17807.34,17807.34,100],["2019-07-12",17807.34,17807.34,17807.34,17807.34,0],["2019-07-15",17807.34,17807.34,17807.34,17807.34,0],["2019-07-16",17807.34,17807.34,17807.34,17807.34,0],["2019-07-17",17807.34,17807.34,17807.34,17807.34,0],["2019-07-18",17807.34,17807.34,17807.34,17807.34,0],["2019-07-19",19441.83,19441.83,19441.83,19441.83,100],["2019-07-22",19441.83,19441.83,19441.83,19441.83,0],["2019-07-23",19441.83,19441.83,19441.83,19441.83,0],["2019-07-24",19441.83,19441.83,19441.83,19441.83,0],["2019-07-25",19441.83,19441.83,19441.83,19441.83,0],["2019-07-26",19441.83,19441.83,19441.83,19441.83,0],["2019-07-29",19441.83,19441.83,19441.83,19441.83,0],["2019-07-30",19441.83,19441.83,19441.83,19441.83,0],["2019-07-31",19441.83,19441.83,19441.83,19441.83,0],["2019-08-01",19441.83,19441.83,19441.83,19441.83,0],["2019-08-02",19441.83,19441.83,19441.83,19441.83,0],["2019-08-05",19441.83,19441.83,19441.83,19441.83,0],["2019-08-06",19441.83,19441.83,19441.83,19441.83,0],["2019-08-07",19441.83,19441.83,19441.83,19441.83,0],["2019-08-08",19441.83,19441.83,19441.83,19441.83,0],["2019-08-09",19441.83,19441.83,19441.83,19441.83,0],["2019-08-12",19441.83,19441.83,19441.83,19441.83,0],["2019-08-13",19441.83,19441.83,19441.83,19441.83,0],["2019-08-14",19441.83,19441.83,19441.83,19441.83,0],["2019-08-15",19441.83,19441.83,19441.83,19441.83,0],["2019-08-16",19441.83,19441.83,19441.83,19441.83,0],["2019-08-19",19441.83,19441.83,19441.83,19441.83,0],["2019-08-20",19699.91,19699.91,19699.91,19699.91,200],["2019-08-21",19699.91,19699.91,19699.91,19699.91,0],["2019-08-22",19699.91,19699.91,19699.91,19699.91,0],["2019-08-23",19699.91,19699.91,19699.91,19699.91,0],["2019-08-26",19699.91,19699.91,19699.91,19699.91,0],["2019-08-27",17807.34,17807.34,17807.34,17807.34,100],["2019-08-28",16086.83,17635.29,16086.83,17635.29,300],["2019-08-29",16000.8,16000.8,16000.8,16000.8,100],["2019-08-30",14624.39,14624.39,14452.34,14452.34,400],["2019-09-03",14452.34,14452.34,14452.34,14452.34,0],["2019-09-04",14452.34,14452.34,14452.34,14452.34,500],["2019-09-05",14452.34,14452.34,14452.34,14452.34,0],["2019-09-06",13075.92,13334.0,13075.92,13334.0,300],["2019-09-09",13334.0,13334.0,13334.0,13334.0,0],["2019-09-10",13334.0,13334.0,13334.0,13334.0,300600],["2019-09-11",13334.0,13334.0,13334.0,13334.0,0],["2019-09-12",14538.36,14538.36,14538.36,14538.36,100],["2019-09-13",15656.7,15828.75,13506.05,15828.75,1200],["2019-09-16",15742.72,17377.21,15742.72,17377.21,500],["2019-09-17",17377.21,17377.21,17377.21,17377.21,0],["2019-09-18",19011.7,19011.7,19011.7,19011.7,100],["2019-09-19",19011.7,19011.7,19011.7,19011.7,0],["2019-09-20",17119.14,17119.14,17119.14,17119.14,100],["2019-09-23",17119.14,18237.47,17119.14,18237.47,200],["2019-09-24",18237.47,18237.47,18237.47,18237.47,0],["2019-09-25",18237.47,18237.47,18237.47,18237.47,0],["2019-09-26",18237.47,18237.47,18237.47,18237.47,0],["2019-09-27",18237.47,18237.47,18237.47,18237.47,0],["2019-09-30",18237.47,18237.47,18237.47,18237.47,0],["2019-10-01",18237.47,18237.47,18237.47,18237.47,0],["2019-10-02",18237.47,18237.47,18237.47,18237.47,0],["2019-10-03",18237.47,18237.47,18237.47,18237.47,0],["2019-10-04",18237.47,18237.47,18237.47,18237.47,0],["2019-10-07",18237.47,18237.47,18237.47,18237.47,0],["2019-10-08",18237.47,18237.47,18237.47,18237.47,0],["2019-10-09",18237.47,18237.47,18237.47,18237.47,0],["2019-10-10",18237.47,18237.47,18237.47,18237.47,0],["2019-10-11",18237.47,18237.47,18237.47,18237.47,0],["2019-10-14",18237.47,18237.47,18237.47,18237.47,0],["2019-10-15",18237.47,18237.47,18237.47,18237.47,20],["2019-10-16",18237.47,18237.47,18237.47,18237.47,0],["2019-10-17",18237.47,18237.47,18237.47,18237.47,0],["2019-10-18",18237.47,18237.47,18237.47,18237.47,0],["2019-10-21",18237.47,18237.47,18237.47,18237.47,0],["2019-10-22",18237.47,18237.47,18237.47,18237.47,0],["2019-10-23",18237.47,18237.47,18237.47,18237.47,0],["2019-10-24",18237.47,18237.47,18237.47,18237.47,0],["2019-10-25",18237.47,18237.47,18237.47,18237.47,0],["2019-10-28",18237.47,18237.47,18237.47,18237.47,0],["2019-10-29",18237.47,18237.47,18237.47,18237.47,0],["2019-10-30",18237.47,18237.47,18237.47,18237.47,0],["2019-10-31",18237.47,18237.47,18237.47,18237.47,0],["2019-11-01",18237.47,18237.47,18237.47,18237.47,0],["2019-11-04",18237.47,18237.47,18237.47,18237.47,0],["2019-11-05",18237.47,18237.47,18237.47,18237.47,0],["2019-11-06",18237.47,18237.47,18237.47,18237.47,0],["2019-11-07",18237.47,18237.47,18237.47,18237.47,0],["2019-11-08",18237.47,18237.47,18237.47,18237.47,0],["2019-11-11",18237.47,18237.47,18237.47,18237.47,0],["2019-11-12",18237.47,18237.47,18237.47,18237.47,0],["2019-11-13",18237.47,18237.47,18237.47,18237.47,0],["2019-11-14",18237.47,18237.47,18237.47,18237.47,0],["2019-11-15",18237.47,18237.47,18237.47,18237.47,0],["2019-11-18",18237.47,18237.47,18237.47,18237.47,0],["2019-11-19",18237.47,18237.47,18237.47,18237.47,0],["2019-11-20",18237.47,18237.47,18237.47,18237.47,0],["2019-11-21",18237.47,18237.47,18237.47,18237.47,0],["2019-11-22",18237.47,18237.47,18237.47,18237.47,0],["2019-11-25",18237.47,18237.47,18237.47,18237.47,0],["2019-11-26",18237.47,18237.47,18237.47,18237.47,0],["2019-11-27",18237.47,18237.47,18237.47,18237.47,0],["2019-11-28",18237.47,18237.47,18237.47,18237.47,0],["2019-11-29",18237.47,18237.47,18237.47,18237.47,0],["2019-12-02",18237.47,18237.47,18237.47,18237.47,0],["2019-12-03",18237.47,18237.47,18237.47,18237.47,0],["2019-12-04",18237.47,18237.47,18237.47,18237.47,0],["2019-12-05",18237.47,18237.47,18237.47,18237.47,0],["2019-12-06",18237.47,18237.47,18237.47,18237.47,0],["2019-12-09",18237.47,18237.47,18237.47,18237.47,0],["2019-12-10",18237.47,18237.47,18237.47,18237.47,0],["2019-12-11",18237.47,18237.47,18237.47,18237.47,0],["2019-12-12",18237.47,18237.47,18237.47,18237.47,0],["2019-12-13",18237.47,18237.47,18237.47,18237.47,0],["2019-12-16",18237.47,18237.47,18237.47,18237.47,0],["2019-12-17",18237.47,18237.47,18237.47,18237.47,0],["2019-12-18",18237.47,18237.47,18237.47,18237.47,0],["2019-12-19",18237.47,18237.47,18237.47,18237.47,0],["2019-12-20",18237.47,18237.47,18237.47,18237.47,0],["2019-12-23",18237.47,18237.47,18237.47,18237.47,0],["2019-12-24",18237.47,18237.47,18237.47,18237.47,0],["2019-12-25",18237.47,18237.47,18237.47,18237.47,0],["2019-12-26",18237.47,18237.47,18237.47,18237.47,0],["2019-12-27",18237.47,18237.47,18237.47,18237.47,0],["2019-12-30",18237.47,18237.47,18237.47,18237.47,0],["2019-12-31",19699.91,19699.91,19699.91,19699.91,100],["2020-01-02",19699.91,19699.91,19699.91,19699.91,0],["2020-01-03",19699.91,19699.91,19699.91,19699.91,0],["2020-01-06",19699.91,19699.91,19699.91,19699.91,0],["2020-01-07",19699.91,19699.91,19699.91,19699.91,0],["2020-01-08",19699.91,19699.91,19699.91,19699.91,0],["2020-01-09",19699.91,19699.91,19699.91,19699.91,0],["2020-01-10",19699.91,19699.91,19699.91,19699.91,0],["2020-01-13",19699.91,19699.91,19699.91,19699.91,0],["2020-01-14",19699.91,19699.91,19699.91,19699.91,0],["2020-01-15",19699.91,19699.91,19699.91,19699.91,0],["2020-01-16",19699.91,19699.91,19699.91,19699.91,0],["2020-01-17",19699.91,19699.91,19699.91,19699.91,0],["2020-01-20",19699.91,19699.91,19699.91,19699.91,0],["2020-01-21",19699.91,19699.91,19699.91,19699.91,0],["2020-01-22",19699.91,19699.91,19699.91,19699.91,0],["2020-01-30",19699.91,19699.91,19699.91,19699.91,0],["2020-01-31",19699.91,19699.91,19699.91,19699.91,0],["2020-02-03",19699.91,19699.91,19699.91,19699.91,0],["2020-02-04",19699.91,19699.91,19699.91,19699.91,0],["2020-02-05",19699.91,19699.91,19699.91,19699.91,0],["2020-02-06",19699.91,19699.91,19699.91,19699.91,0],["2020-02-07",19699.91,19699.91,19699.91,19699.91,0],["2020-02-10",19699.91,19699.91,19699.91,19699.91,0],["2020-02-11",19699.91,19699.91,19699.91,19699.91,0],["2020-02-12",21592.48,21592.48,17807.34,17807.34,1400],["2020-02-13",17807.34,17807.34,17807.34,17807.34,0],["2020-02-14",17807.34,17807.34,17807.34,17807.34,0],["2020-02-17",16172.85,16172.85,16086.83,16086.83,300],["2020-02-18",16086.83,16086.83,16086.83,16086.83,0],["2020-02-19",16086.83,16086.83,16086.83,16086.83,0],["2020-02-20",16086.83,16086.83,16086.83,16086.83,0],["2020-02-21",14624.39,14624.39,14624.39,14624.39,300],["2020-02-24",13334.0,13334.0,13247.97,13247.97,2600],["2020-02-25",12301.69,12301.69,12043.61,12043.61,500],["2020-02-26",12043.61,12043.61,12043.61,12043.61,0],["2020-02-27",11011.3,11011.3,11011.3,11011.3,300],["2020-02-28",11957.59,11957.59,11957.59,11957.59,2000],["2020-03-02",11957.59,11957.59,11957.59,11957.59,0],["2020-03-03",12043.61,12043.61,12043.61,12043.61,500],["2020-03-04",11011.3,11011.3,11011.3,11011.3,100],["2020-03-05",11011.3,11011.3,11011.3,11011.3,0],["2020-03-06",11011.3,11011.3,11011.3,11011.3,0],["2020-03-09",11957.59,11957.59,11957.59,11957.59,100],["2020-03-10",11957.59,11957.59,11957.59,11957.59,99],["2020-03-11",12817.85,12817.85,12817.85,12817.85,100],["2020-03-12",12817.85,12817.85,12817.85,12817.85,0],["2020-03-13",14022.21,14022.21,14022.21,14022.21,100],["2020-03-16",14022.21,14022.21,14022.21,14022.21,0],["2020-03-17",12645.79,12645.79,12645.79,12645.79,200],["2020-03-18",12645.79,12645.79,12645.79,12645.79,0],["2020-03-19",12645.79,12645.79,12645.79,12645.79,0],["2020-03-20",12645.79,12645.79,12645.79,12645.79,0],["2020-03-23",12645.79,12645.79,12645.79,12645.79,0],["2020-03-24",12645.79,12645.79,12645.79,12645.79,0],["2020-03-25",12645.79,12645.79,12645.79,12645.79,100],["2020-03-26",12645.79,12645.79,12645.79,12645.79,0],["2020-03-27",12645.79,12645.79,12645.79,12645.79,0],["2020-03-30",11613.48,11613.48,11613.48,11613.48,100],["2020-03-31",12473.74,12473.74,12473.74,12473.74,100],["2020-04-01",12473.74,12473.74,12473.74,12473.74,0],["2020-04-03",12473.74,12473.74,12473.74,12473.74,0],["2020-04-06",13506.05,13506.05,13506.05,13506.05,100],["2020-04-07",13506.05,13506.05,13506.05,13506.05,0],["2020-04-08",13506.05,13506.05,13506.05,13506.05,0],["2020-04-09",12215.66,12215.66,12215.66,12215.66,100],["2020-04-10",12215.66,12215.66,12215.66,12215.66,0],["2020-04-13",12215.66,12215.66,12215.66,12215.66,0],["2020-04-14",12817.85,12817.85,11097.33,11097.33,200],["2020-04-15",11183.36,11183.36,11183.36,11183.36,500],["2020-04-16",10237.07,12129.64,10237.07,12129.64,2700],["2020-04-17",11183.36,11183.36,11011.3,11011.3,3200],["2020-04-20",11011.3,11011.3,11011.3,11011.3,0],["2020-04-21",11183.36,11183.36,11183.36,11183.36,200],["2020-04-22",11183.36,11183.36,11183.36,11183.36,0],["2020-04-23",11183.36,11183.36,11183.36,11183.36,100],["2020-04-24",10237.07,11097.33,10237.07,11097.33,400],["2020-04-27",10237.07,10237.07,10237.07,10237.07,200],["2020-04-28",11097.33,11183.36,11097.33,11183.36,3300],["2020-04-29",11183.36,11183.36,11183.36,11183.36,0],["2020-05-04",11183.36,11183.36,11183.36,11183.36,0],["2020-05-05",10323.1,10323.1,10323.1,10323.1,2600],["2020-05-06",11011.3,11011.3,9548.86,9548.86,4000],["2020-05-07",9634.89,9634.89,9634.89,9634.89,2200],["2020-05-08",9548.86,9548.86,9462.84,9462.84,5600],["2020-05-11",9462.84,9462.84,9462.84,9462.84,2500],["2020-05-12",9462.84,10237.07,9462.84,10151.05,2900],["2020-05-13",9462.84,10151.05,9462.84,10151.05,600],["2020-05-14",10151.05,10151.05,9892.97,10151.05,900],["2020-05-15",9892.97,9892.97,9892.97,9892.97,500],["2020-05-18",9892.97,9892.97,9462.84,9462.84,3400],["2020-05-19",9548.86,9548.86,9462.84,9462.84,3300],["2020-05-20",9462.84,9462.84,9462.84,9462.84,0],["2020-05-21",9462.84,9462.84,9290.79,9290.79,2800],["2020-05-22",9376.81,9462.84,9376.81,9462.84,2000],["2020-05-25",9462.84,9462.84,9462.84,9462.84,0],["2020-05-26",9462.84,9462.84,9462.84,9462.84,1100],["2020-05-27",9462.84,9462.84,9462.84,9462.84,0],["2020-05-28",10323.1,10323.1,10065.02,10065.02,600],["2020-05-29",10065.02,10065.02,10065.02,10065.02,0],["2020-06-01",9806.94,9806.94,9806.94,9806.94,100],["2020-06-02",9806.94,9806.94,9806.94,9806.94,0],["2020-06-03",9462.84,9720.92,9462.84,9720.92,1400],["2020-06-04",9720.92,9720.92,9720.92,9720.92,0],["2020-06-05",9720.92,9720.92,9720.92,9720.92,0],["2020-06-08",9720.92,9720.92,9720.92,9720.92,0],["2020-06-09",9720.92,9720.92,9720.92,9720.92,0],["2020-06-10",9118.74,9118.74,9118.74,9118.74,200],["2020-06-11",9118.74,9118.74,9118.74,9118.74,0],["2020-06-12",9118.74,9118.74,9118.74,9118.74,0],["2020-06-15",9118.74,9118.74,9118.74,9118.74,2000],["2020-06-16",9118.74,9118.74,9118.74,9118.74,1000],["2020-06-17",9118.74,9118.74,9118.74,9118.74,0],["2020-06-18",9118.74,9118.74,9118.74,9118.74,0],["2020-06-19",9118.74,9118.74,9118.74,9118.74,0],["2020-06-22",9118.74,9290.79,9118.74,9118.74,5000],["2020-06-23",9118.74,9204.76,9118.74,9118.74,11000],["2020-06-24",9118.74,9118.74,9118.74,9118.74,2000],["2020-06-25",9118.74,9118.74,9118.74,9118.74,0],["2020-06-26",9118.74,9118.74,9118.74,9118.74,0],["2020-06-29",9118.74,9118.74,9118.74,9118.74,0],["2020-06-30",9118.74,9118.74,9118.74,9118.74,0],["2020-07-01",9118.74,9118.74,9118.74,9118.74,0],["2020-07-02",9806.94,9806.94,9806.94,9806.94,100],["2020-07-03",9806.94,9806.94,9806.94,9806.94,0],["2020-07-06",9806.94,9806.94,9806.94,9806.94,0],["2020-07-07",8946.68,9462.84,8946.68,9462.84,1000],["2020-07-08",9462.84,9462.84,9462.84,9462.84,0],["2020-07-09",9462.84,9462.84,9462.84,9462.84,0],["2020-07-10",9462.84,9462.84,9462.84,9462.84,0],["2020-07-13",9462.84,9462.84,9462.84,9462.84,0],["2020-07-14",9462.84,9462.84,9462.84,9462.84,0],["2020-07-15",9462.84,9462.84,9462.84,9462.84,0],["2020-07-16",8688.61,8688.61,8688.61,8688.61,200],["2020-07-17",8688.61,8688.61,8688.61,8688.61,300],["2020-07-20",8688.61,8688.61,8688.61,8688.61,0],["2020-07-21",8688.61,8688.61,8688.61,8688.61,900],["2020-07-22",8688.61,8688.61,8688.61,8688.61,0],["2020-07-23",8172.45,8172.45,8172.45,8172.45,2000],["2020-07-24",8172.45,8172.45,8172.45,8172.45,0],["2020-07-27",8172.45,8172.45,8172.45,8172.45,1800],["2020-07-28",8172.45,8172.45,8172.45,8172.45,0],["2020-07-29",8172.45,8172.45,8172.45,8172.45,0],["2020-07-30",8172.45,8172.45,8172.45,8172.45,0],["2020-07-31",8172.45,8172.45,8172.45,8172.45,0],["2020-08-03",8172.45,8172.45,8172.45,8172.45,0],["2020-08-04",7914.37,8860.66,7914.37,8860.66,2100],["2020-08-05",8860.66,8860.66,8860.66,8860.66,0],["2020-08-06",8860.66,8860.66,8860.66,8860.66,0],["2020-08-07",9204.76,9204.76,9204.76,9204.76,100],["2020-08-10",9204.76,9204.76,9204.76,9204.76,100],["2020-08-11",9204.76,9204.76,9204.76,9204.76,0],["2020-08-12",8688.61,8688.61,8602.58,8602.58,200],["2020-08-13",8602.58,8602.58,8602.58,8602.58,0],["2020-08-14",8602.58,8602.58,8602.58,8602.58,0],["2020-08-17",8602.58,8946.68,8602.58,8946.68,200],["2020-08-18",8946.68,8946.68,8946.68,8946.68,0],["2020-08-19",8946.68,8946.68,8946.68,8946.68,100],["2020-08-20",8946.68,8946.68,8946.68,8946.68,0],["2020-08-21",9376.81,9462.84,9376.81,9462.84,400],["2020-08-24",9462.84,9462.84,9462.84,9462.84,0],["2020-08-25",10151.05,10151.05,8688.61,9892.97,3100],["2020-08-26",9892.97,10839.25,9892.97,10839.25,7000],["2020-08-27",11785.54,11871.56,11785.54,11871.56,14900],["2020-08-28",12989.9,12989.9,12989.9,12989.9,2600],["2020-08-31",14187.55,14279.67,14187.55,14279.67,2300],["2020-09-01",15661.58,15661.58,15200.94,15661.58,25900],["2020-09-03",17135.61,17227.74,17135.61,17227.74,4900],["2020-09-04",18333.26,18886.02,18333.26,18886.02,15600],["2020-09-07",20175.8,20175.8,17043.48,19346.66,3900],["2020-09-08",19346.66,19346.66,19346.66,19346.66,0],["2020-09-09",17411.99,21281.32,17411.99,20728.56,40000],["2020-09-10",18701.77,18701.77,18701.77,18701.77,500],["2020-09-11",20267.92,20544.31,20267.92,20544.31,20100],["2020-09-14",22110.46,22571.1,22110.46,22571.1,28900],["2020-09-15",22571.1,24782.14,22571.1,24782.14,257204],["2020-09-16",27085.32,27085.32,26256.18,26256.18,6000],["2020-09-17",26256.18,26256.18,26256.18,26256.18,0],["2020-09-18",26256.18,26256.18,26256.18,26256.18,0],["2020-09-21",23953.0,23953.0,23953.0,23953.0,100],["2020-09-22",23031.73,23031.73,22571.1,22571.1,400],["2020-09-23",20728.56,20728.56,20360.05,20360.05,2500],["2020-09-24",22110.46,22110.46,22110.46,22110.46,56799],["2020-09-25",19899.42,19899.42,19899.42,19899.42,100],["2020-09-28",17964.75,18425.39,17964.75,18149.01,500],["2020-09-29",16490.72,19899.42,16490.72,16859.23,5400],["2020-09-30",15385.2,18517.51,15293.07,18517.51,12000],["2020-10-01",17043.48,20360.05,17043.48,20360.05,3700],["2020-10-02",22294.72,22294.72,22294.72,22294.72,100],["2020-10-05",22294.72,22294.72,22294.72,22294.72,0],["2020-10-06",22294.72,24505.76,22294.72,24505.76,3700],["2020-10-07",24505.76,24505.76,24321.51,24321.51,15100],["2020-10-08",24321.51,24321.51,24321.51,24321.51,0],["2020-10-09",24321.51,24321.51,24321.51,24321.51,0],["2020-10-12",24321.51,24321.51,24321.51,24321.51,0],["2020-10-13",24321.51,24321.51,24321.51,24321.51,0],["2020-10-14",24321.51,24321.51,24321.51,24321.51,0],["2020-10-15",23031.73,23031.73,23031.73,23031.73,1200],["2020-10-16",23031.73,23031.73,23031.73,23031.73,0],["2020-10-19",23031.73,23031.73,23031.73,23031.73,0],["2020-10-20",23031.73,23031.73,23031.73,23031.73,0],["2020-10-21",23031.73,23031.73,23031.73,23031.73,0],["2020-10-22",23031.73,23031.73,23031.73,23031.73,0],["2020-10-23",23031.73,23031.73,23031.73,23031.73,0],["2020-10-26",23031.73,23031.73,23031.73,23031.73,0],["2020-10-27",23031.73,23031.73,23031.73,23031.73,0],["2020-10-28",23031.73,23031.73,23031.73,23031.73,0],["2020-10-29",23031.73,23953.0,23031.73,23953.0,31000],["2020-10-30",23492.37,23953.0,23492.37,23953.0,29200],["2020-11-02",23953.0,23953.0,23953.0,23953.0,0],["2020-11-03",23953.0,23953.0,23953.0,23953.0,0],["2020-11-04",23953.0,23953.0,23953.0,23953.0,0],["2020-11-05",23953.0,23953.0,23953.0,23953.0,0],["2020-11-06",23953.0,23953.0,23953.0,23953.0,0],["2020-11-09",23492.37,23676.62,23492.37,23676.62,5100],["2020-11-10",21834.08,21834.08,21465.57,21465.57,5830],["2020-11-11",21465.57,21465.57,21189.19,21189.19,3000],["2020-11-12",21189.19,21189.19,20267.92,20544.31,11500],["2020-11-13",20452.18,20544.31,20175.8,20175.8,7000],["2020-11-16",20175.8,20175.8,18701.77,18701.77,5100],["2020-11-17",20267.92,20452.18,20267.92,20452.18,1400],["2020-11-18",20820.69,20820.69,20728.56,20728.56,4100],["2020-11-19",20452.18,22571.1,20452.18,22571.1,5600],["2020-11-20",22571.1,24045.13,22386.84,24045.13,3100],["2020-11-23",24045.13,24045.13,24045.13,24045.13,0],["2020-11-24",24045.13,24045.13,24045.13,24045.13,0],["2020-11-25",24045.13,24045.13,24045.13,24045.13,0],["2020-11-26",24045.13,24045.13,24045.13,24045.13,0],["2020-11-27",24045.13,24045.13,24045.13,24045.13,0],["2020-11-30",24045.13,24045.13,24045.13,24045.13,0],["2020-12-01",21926.21,21926.21,21926.21,21926.21,100],["2020-12-02",21926.21,21926.21,21926.21,21926.21,0],["2020-12-03",21926.21,21926.21,21926.21,21926.21,0],["2020-12-04",21926.21,21926.21,21926.21,21926.21,0],["2020-12-07",21926.21,21926.21,21926.21,21926.21,0],["2020-12-08",21926.21,21926.21,21926.21,21926.21,0],["2020-12-09",21926.21,21926.21,21926.21,21926.21,0],["2020-12-10",21926.21,21926.21,21926.21,21926.21,0],["2020-12-11",21926.21,21926.21,21926.21,21926.21,0],["2020-12-14",21926.21,21926.21,21926.21,21926.21,0],["2020-12-15",21926.21,21926.21,21926.21,21926.21,0],["2020-12-16",21926.21,21926.21,21926.21,21926.21,0],["2020-12-17",21926.21,21926.21,21926.21,21926.21,0],["2020-12-18",21926.21,21926.21,21926.21,21926.21,0],["2020-12-21",21926.21,21926.21,21926.21,21926.21,0],["2020-12-22",21926.21,21926.21,21926.21,21926.21,0],["2020-12-23",21926.21,21926.21,21926.21,21926.21,0],["2020-12-24",21926.21,21926.21,21926.21,21926.21,0],["2020-12-25",21926.21,21926.21,21926.21,21926.21,0],["2020-12-28",21926.21,21926.21,21926.21,21926.21,200],["2020-12-29",21189.19,21189.19,21189.19,21189.19,400],["2020-12-30",21189.19,21189.19,21189.19,21189.19,0],["2020-12-31",21189.19,21189.19,21189.19,21189.19,0],["2021-01-04",21189.19,21189.19,21189.19,21189.19,0],["2021-01-05",21189.19,21189.19,21189.19,21189.19,0],["2021-01-06",21189.19,21189.19,21189.19,21189.19,0],["2021-01-07",21189.19,21189.19,21189.19,21189.19,0],["2021-01-08",21189.19,21189.19,21189.19,21189.19,0],["2021-01-11",21189.19,21189.19,21189.19,21189.19,0],["2021-01-12",21189.19,21189.19,21189.19,21189.19,0],["2021-01-13",20728.56,20728.56,20728.56,20728.56,100],["2021-01-14",20728.56,20728.56,20728.56,20728.56,80],["2021-01-15",20728.56,20728.56,20728.56,20728.56,200],["2021-01-18",18701.77,20728.56,18701.77,20728.56,700],["2021-01-19",18886.02,18886.02,18886.02,18886.02,800],["2021-01-20",18886.02,18886.02,18886.02,18886.02,200],["2021-01-21",18886.02,18886.02,18886.02,18886.02,0],["2021-01-22",19346.66,19346.66,19346.66,19346.66,108100],["2021-01-25",19346.66,19346.66,19346.66,19346.66,0],["2021-01-26",19346.66,19346.66,19346.66,19346.66,0],["2021-01-27",21281.32,21281.32,21281.32,21281.32,100],["2021-01-28",21281.32,21281.32,21281.32,21281.32,0],["2021-01-29",21281.32,21281.32,21281.32,21281.32,0],["2021-02-01",21281.32,21281.32,21281.32,21281.32,0],["2021-02-02",21281.32,21281.32,21281.32,21281.32,0],["2021-02-03",19162.4,19162.4,19162.4,19162.4,2800],["2021-02-04",19162.4,19162.4,19162.4,19162.4,0],["2021-02-05",19162.4,19162.4,19162.4,19162.4,0],["2021-02-08",19162.4,19162.4,19162.4,19162.4,0],["2021-02-09",19162.4,19162.4,19162.4,19162.4,0],["2021-02-17",19162.4,19162.4,19162.4,19162.4,0],["2021-02-18",19162.4,19162.4,19162.4,19162.4,0],["2021-02-19",19162.4,19162.4,19162.4,19162.4,0],["2021-02-22",19162.4,19162.4,19162.4,19162.4,0],["2021-02-23",19162.4,19162.4,19162.4,19162.4,0],["2021-02-24",21004.94,21004.94,21004.94,21004.94,100],["2021-02-25",21004.94,21004.94,21004.94,21004.94,0],["2021-02-26",21004.94,21004.94,21004.94,21004.94,0],["2021-03-01",21004.94,21004.94,21004.94,21004.94,100],["2021-03-02",21004.94,21004.94,21004.94,21004.94,0],["2021-03-03",21004.94,21004.94,21004.94,21004.94,0],["2021-03-04",21004.94,21004.94,21004.94,21004.94,0],["2021-03-05",20267.92,20267.92,20267.92,20267.92,1100],["2021-03-08",20267.92,20267.92,20267.92,20267.92,0],["2021-03-09",20267.92,20267.92,20267.92,20267.92,0],["2021-03-10",20267.92,20267.92,20267.92,20267.92,0],["2021-03-11",20083.67,22294.72,20083.67,22294.72,3600],["2021-03-12",22294.72,24505.76,22294.72,24505.76,7000],["2021-03-15",24874.27,24874.27,24505.76,24874.27,5400],["2021-03-16",24966.4,24966.4,24690.02,24874.27,1200],["2021-03-17",24874.27,24874.27,24874.27,24874.27,800],["2021-03-18",24874.27,24874.27,24505.76,24874.27,700],["2021-03-19",24874.27,24874.27,24874.27,24874.27,100],["2021-03-22",24874.27,24874.27,24874.27,24874.27,100],["2021-03-23",24874.27,24874.27,24874.27,24874.27,100],["2021-03-24",24874.27,24874.27,24874.27,24874.27,0],["2021-03-25",24874.27,24874.27,24874.27,24874.27,0],["2021-03-26",24874.27,24874.27,24874.27,24874.27,0],["2021-03-29",24874.27,24874.27,24874.27,24874.27,100],["2021-03-30",24874.27,24874.27,24874.27,24874.27,0],["2021-03-31",24874.27,24874.27,24874.27,24874.27,0],["2021-04-01",24874.27,25795.54,24690.02,25703.41,3200],["2021-04-02",25703.41,25703.41,25703.41,25703.41,100],["2021-04-05",26256.18,28190.84,25703.41,26256.18,32900],["2021-04-06",26440.43,28835.73,24874.27,28835.73,25200],["2021-04-07",30401.89,31691.66,30401.89,31691.66,8600],["2021-04-08",28743.6,31691.66,28559.35,31691.66,400],["2021-04-09",31691.66,31691.66,31691.66,31691.66,0],["2021-04-12",31691.66,32244.43,28559.35,28559.35,2500],["2021-04-13",31323.16,31323.16,25979.79,31231.03,700],["2021-04-14",31138.9,31231.03,31138.9,31231.03,200],["2021-04-15",30862.52,32152.3,28190.84,32152.3,1200],["2021-04-16",32152.3,35284.61,32152.3,35284.61,17800],["2021-04-19",35284.61,36850.77,35284.61,36666.52,22300],["2021-04-20",36758.65,36758.65,36666.52,36758.65,6500],["2021-04-22",33165.7,35837.38,33165.7,34916.11,20500],["2021-04-23",35008.23,35008.23,35008.23,35008.23,5500],["2021-04-26",35008.23,35008.23,35008.23,35008.23,5300],["2021-04-27",35008.23,35008.23,35008.23,35008.23,0],["2021-04-28",35008.23,35008.23,35008.23,35008.23,0],["2021-04-29",34086.96,35008.23,34086.96,35008.23,14300],["2021-05-04",35008.23,35008.23,35008.23,35008.23,0],["2021-05-05",35008.23,35008.23,35008.23,35008.23,0],["2021-05-06",35008.23,35008.23,35008.23,35008.23,0],["2021-05-07",35008.23,35008.23,35008.23,35008.23,0],["2021-05-10",35008.23,35008.23,35008.23,35008.23,0],["2021-05-11",35008.23,35008.23,35008.23,35008.23,0],["2021-05-12",35008.23,35008.23,35008.23,35008.23,0],["2021-05-13",35008.23,35008.23,35008.23,35008.23,0],["2021-05-14",35008.23,35008.23,35008.23,35008.23,0],["2021-05-17",34086.96,34086.96,34086.96,34086.96,16000],["2021-05-18",34086.96,34086.96,34086.96,34086.96,12000],["2021-05-19",30954.65,33994.84,30954.65,32244.43,25100],["2021-05-20",33165.7,33165.7,33165.7,33165.7,13100],["2021-05-21",33902.71,35008.23,33902.71,35008.23,34800],["2021-05-24",35008.23,35008.23,35008.23,35008.23,10500],["2021-05-25",35008.23,35008.23,35008.23,35008.23,0],["2021-05-26",35008.23,35008.23,35008.23,35008.23,0],["2021-05-27",35008.23,35008.23,35008.23,35008.23,0],["2021-05-28",35008.23,35008.23,35008.23,35008.23,0],["2021-05-31",35008.23,35008.23,35008.23,35008.23,0],["2021-06-01",35008.23,35008.23,35008.23,35008.23,0],["2021-06-02",35008.23,35008.23,35008.23,35008.23,0],["2021-06-03",31507.41,32244.43,31507.41,31507.41,1300],["2021-06-04",31507.41,31507.41,31507.41,31507.41,0],["2021-06-07",31507.41,31507.41,31507.41,31507.41,0],["2021-06-08",31507.41,31507.41,31507.41,31507.41,0],["2021-06-09",31507.41,31507.41,31507.41,31507.41,0],["2021-06-10",31507.41,31507.41,31507.41,31507.41,0],["2021-06-11",31507.41,31507.41,31507.41,31507.41,0],["2021-06-14",31507.41,31507.41,31507.41,31507.41,0],["2021-06-15",31507.41,31507.41,31507.41,31507.41,0],["2021-06-16",31507.41,31507.41,31507.41,31507.41,0],["2021-06-17",31507.41,31507.41,31507.41,31507.41,0],["2021-06-18",34086.96,34086.96,34086.96,34086.96,400],["2021-06-21",34086.96,36850.77,34086.96,36850.77,2800],["2021-06-22",40443.72,40535.85,40443.72,40535.85,7200],["2021-06-23",40535.85,40535.85,40443.72,40535.85,26900],["2021-06-24",40535.85,40535.85,40535.85,40535.85,0],["2021-06-25",40535.85,44589.43,40535.85,44589.43,800],["2021-06-28",44589.43,44589.43,44589.43,44589.43,100],["2021-06-29",44589.43,44589.43,44497.31,44497.31,3000],["2021-06-30",44497.31,44497.31,44497.31,44497.31,0],["2021-07-01",44497.31,44497.31,44497.31,44497.31,0],["2021-07-02",44497.31,44497.31,44497.31,44497.31,0],["2021-07-05",44405.18,44405.18,44405.18,44405.18,1900],["2021-07-06",44405.18,44405.18,44405.18,44405.18,0],["2021-07-07",44405.18,44405.18,44405.18,44405.18,100],["2021-07-08",44220.93,44220.93,44220.93,44220.93,100],["2021-07-09",44128.8,44128.8,44128.8,44128.8,100],["2021-07-12",39798.83,39798.83,39798.83,39798.83,100],["2021-07-13",35837.38,35837.38,35837.38,35837.38,100],["2021-07-14",32797.19,32797.19,32428.68,32428.68,200],["2021-07-15",29296.36,29296.36,29296.36,29296.36,200],["2021-07-16",29388.49,29480.62,29388.49,29480.62,700],["2021-07-19",27638.08,27638.08,27638.08,27638.08,100],["2021-07-20",27638.08,27638.08,27638.08,27638.08,0],["2021-07-21",27638.08,27638.08,27638.08,27638.08,0],["2021-07-22",27638.08,27638.08,27638.08,27638.08,0],["2021-07-23",27638.08,27638.08,27638.08,27638.08,0],["2021-07-26",27638.08,27638.08,27638.08,27638.08,0],["2021-07-27",27638.08,28559.35,27638.08,28559.35,1200],["2021-07-28",28559.35,28559.35,28559.35,28559.35,0],["2021-07-29",28559.35,28559.35,28559.35,28559.35,0],["2021-07-30",28559.35,28559.35,28559.35,28559.35,0],["2021-08-02",28559.35,28559.35,28559.35,28559.35,0],["2021-08-03",28559.35,28559.35,28559.35,28559.35,0],["2021-08-04",28559.35,28559.35,28559.35,28559.35,100],["2021-08-05",28559.35,28559.35,28559.35,28559.35,0],["2021-08-06",27638.08,27638.08,27638.08,27638.08,100],["2021-08-09",27638.08,27638.08,27638.08,27638.08,0],["2021-08-10",27638.08,27638.08,27638.08,27638.08,0],["2021-08-11",25795.54,25795.54,25795.54,25795.54,200],["2021-08-12",25795.54,25795.54,25795.54,25795.54,200],["2021-08-13",25795.54,25795.54,25795.54,25795.54,0],["2021-08-16",23953.0,23953.0,23953.0,23953.0,200],["2021-08-17",23953.0,23953.0,23953.0,23953.0,0],["2021-08-18",23953.0,23953.0,23953.0,23953.0,0],["2021-08-19",23953.0,23953.0,23953.0,23953.0,0],["2021-08-20",23953.0,23953.0,23953.0,23953.0,0],["2021-08-23",23953.0,23953.0,23953.0,23953.0,0],["2021-08-24",23953.0,23953.0,23953.0,23953.0,0],["2021-08-25",23953.0,23953.0,23953.0,23953.0,0],["2021-08-26",23953.0,23953.0,23953.0,23953.0,0],["2021-08-27",23953.0,23953.0,23953.0,23953.0,0],["2021-08-30",23953.0,23953.0,23953.0,23953.0,0],["2021-08-31",23953.0,23953.0,23953.0,23953.0,200],["2021-09-01",23953.0,23953.0,23953.0,23953.0,0],["2021-09-06",23953.0,23953.0,23953.0,23953.0,100],["2021-09-07",23953.0,23953.0,23953.0,23953.0,0],["2021-09-08",23953.0,23953.0,23953.0,23953.0,200],["2021-09-09",23953.0,23953.0,23953.0,23953.0,0],["2021-09-10",23953.0,23953.0,23953.0,23953.0,0],["2021-09-13",23953.0,23953.0,23953.0,23953.0,0],["2021-09-14",23953.0,23953.0,23953.0,23953.0,0],["2021-09-15",23953.0,23953.0,23953.0,23953.0,0],["2021-09-16",23953.0,23953.0,23953.0,23953.0,0],["2021-09-17",23953.0,23953.0,23953.0,23953.0,0],["2021-09-20",23953.0,23953.0,23953.0,23953.0,0],["2021-09-21",23953.0,23953.0,23953.0,23953.0,400],["2021-09-22",24874.27,24874.27,24874.27,24874.27,800],["2021-09-23",24874.27,24874.27,24874.27,24874.27,0],["2021-09-24",24874.27,24874.27,24874.27,24874.27,0],["2021-09-27",24874.27,24874.27,24874.27,24874.27,0],["2021-09-28",24874.27,24874.27,24874.27,24874.27,0],["2021-09-29",24874.27,24874.27,24874.27,24874.27,100],["2021-09-30",24874.27,24874.27,24874.27,24874.27,0],["2021-10-01",24874.27,24874.27,24874.27,24874.27,0],["2021-10-04",24874.27,24874.27,24874.27,24874.27,0],["2021-10-05",24874.27,24874.27,24874.27,24874.27,0],["2021-10-06",24874.27,24874.27,24874.27,24874.27,0],["2021-10-07",24874.27,24874.27,24874.27,24874.27,26700],["2021-10-08",24874.27,24874.27,24874.27,24874.27,0],["2021-10-11",27361.7,27361.7,27361.7,27361.7,100],["2021-10-12",27361.7,30033.38,27361.7,30033.38,300],["2021-10-13",30033.38,30033.38,30033.38,30033.38,0],["2021-10-14",32981.44,32981.44,32981.44,32981.44,700],["2021-10-15",36205.88,36205.88,35929.5,36205.88,2000],["2021-10-18",39614.58,39614.58,39614.58,39614.58,2800],["2021-10-19",39614.58,39614.58,39614.58,39614.58,1444859],["2021-10-20",39614.58,39614.58,39614.58,39614.58,0],["2021-10-21",39614.58,39614.58,39614.58,39614.58,100],["2021-10-22",39614.58,39614.58,39614.58,39614.58,100],["2021-10-25",39614.58,39614.58,39614.58,39614.58,0],["2021-10-26",39614.58,39614.58,39614.58,39614.58,0],["2021-10-27",39614.58,39614.58,39614.58,39614.58,0],["2021-10-28",39614.58,39614.58,39614.58,39614.58,0],["2021-10-29",39614.58,39614.58,39614.58,39614.58,0],["2021-11-01",39614.58,39614.58,39614.58,39614.58,0],["2021-11-02",39614.58,39614.58,39614.58,39614.58,0],["2021-11-03",36850.77,36850.77,36850.77,36850.77,100],["2021-11-04",33165.7,33165.7,33165.7,33165.7,500],["2021-11-05",29849.13,29849.13,29849.13,29849.13,1100],["2021-11-08",26901.06,28559.35,26901.06,28559.35,700],["2021-11-09",28559.35,28559.35,28559.35,28559.35,700],["2021-11-10",31323.16,31323.16,31323.16,31323.16,100],["2021-11-11",31323.16,31323.16,31323.16,31323.16,200],["2021-11-12",31323.16,31323.16,31323.16,31323.16,0],["2021-11-15",28559.35,28559.35,28559.35,28559.35,1300],["2021-11-16",28559.35,28559.35,28559.35,28559.35,0],["2021-11-17",28559.35,28559.35,28559.35,28559.35,100],["2021-11-18",28559.35,28559.35,28098.71,28467.22,3100],["2021-11-19",27638.08,28559.35,27638.08,28559.35,1800],["2021-11-22",28559.35,28559.35,28559.35,28559.35,0],["2021-11-23",28559.35,28559.35,28559.35,28559.35,0],["2021-11-24",28559.35,28559.35,28559.35,28559.35,0],["2021-11-25",25795.54,25795.54,25795.54,25795.54,1400],["2021-11-26",25611.29,25795.54,25611.29,25795.54,3000],["2021-11-29",25795.54,25795.54,25795.54,25795.54,0],["2021-11-30",25795.54,25795.54,25795.54,25795.54,0],["2021-12-01",25795.54,25795.54,25795.54,25795.54,0],["2021-12-02",25795.54,25795.54,25795.54,25795.54,3500],["2021-12-03",25795.54,25795.54,25795.54,25795.54,100],["2021-12-06",25795.54,25795.54,25795.54,25795.54,400],["2021-12-07",25795.54,25795.54,25795.54,25795.54,0],["2021-12-08",25795.54,25795.54,25795.54,25795.54,1800],["2021-12-09",25795.54,25795.54,25795.54,25795.54,0],["2021-12-10",25795.54,25795.54,25795.54,25795.54,0],["2021-12-13",24413.64,24413.64,24413.64,24413.64,100],["2021-12-14",24413.64,24413.64,24413.64,24413.64,0],["2021-12-15",24413.64,24413.64,24413.64,24413.64,400],["2021-12-16",24413.64,24413.64,24413.64,24413.64,0],["2021-12-17",24413.64,24413.64,24413.64,24413.64,0],["2021-12-20",24413.64,24413.64,24413.64,24413.64,0],["2021-12-21",24413.64,24413.64,22110.46,22110.46,300],["2021-12-22",22110.46,22110.46,22110.46,22110.46,0],["2021-12-23",22110.46,22110.46,22110.46,22110.46,0],["2021-12-24",24229.38,24229.38,24229.38,24229.38,100],["2021-12-27",26532.56,26624.68,26532.56,26532.56,1000],["2021-12-28",26532.56,26532.56,26532.56,26532.56,200],["2021-12-29",26532.56,26532.56,26532.56,26532.56,0],["2021-12-30",26532.56,26532.56,26532.56,26532.56,0],["2021-12-31",26532.56,26532.56,26532.56,26532.56,0],["2022-01-04",26532.56,26532.56,26532.56,26532.56,0],["2022-01-05",26532.56,26532.56,26532.56,26532.56,0],["2022-01-06",26532.56,26532.56,26532.56,26532.56,0],["2022-01-07",24229.38,25703.41,24229.38,25703.41,1400],["2022-01-10",25703.41,25703.41,25703.41,25703.41,0],["2022-01-11",25703.41,25703.41,25703.41,25703.41,0],["2022-01-12",25703.41,25703.41,25703.41,25703.41,0],["2022-01-13",28190.84,28190.84,28190.84,28190.84,100],["2022-01-14",28190.84,28190.84,28190.84,28190.84,0],["2022-01-17",28190.84,28190.84,28190.84,28190.84,0],["2022-01-18",28190.84,28190.84,28190.84,28190.84,0],["2022-01-19",28190.84,28190.84,28190.84,28190.84,0],["2022-01-20",28190.84,28190.84,28190.84,28190.84,0],["2022-01-21",25427.03,25427.03,25427.03,25427.03,1400],["2022-01-24",23215.99,23215.99,23215.99,23215.99,200],["2022-01-25",23215.99,23215.99,23215.99,23215.99,0],["2022-01-26",23215.99,23215.99,23215.99,23215.99,100],["2022-01-27",23215.99,23215.99,23215.99,23215.99,0],["2022-01-28",23215.99,23215.99,23215.99,23215.99,0],["2022-02-07",23215.99,23215.99,23215.99,23215.99,0],["2022-02-08",23215.99,25519.16,23215.99,25519.16,800],["2022-02-09",25519.16,25519.16,25519.16,25519.16,0],["2022-02-10",28006.59,28006.59,28006.59,28006.59,100],["2022-02-11",30678.27,30678.27,30678.27,30678.27,100],["2022-02-14",27638.08,27638.08,27638.08,27638.08,800],["2022-02-15",26256.18,27638.08,26256.18,27638.08,300],["2022-02-16",25795.54,25795.54,25795.54,25795.54,300],["2022-02-17",23215.99,25795.54,23215.99,25795.54,500],["2022-02-18",25795.54,25795.54,25795.54,25795.54,0],["2022-02-21",25795.54,25795.54,25795.54,25795.54,0],["2022-02-22",23215.99,23215.99,23215.99,23215.99,100],["2022-02-23",23492.37,23676.62,23492.37,23676.62,200],["2022-02-24",23676.62,23676.62,23676.62,23676.62,0],["2022-02-25",23676.62,23676.62,23676.62,23676.62,0],["2022-02-28",21373.45,21373.45,21373.45,21373.45,100],["2022-03-01",21373.45,21373.45,21373.45,21373.45,0],["2022-03-02",21373.45,21373.45,21373.45,21373.45,0],["2022-03-03",21373.45,21373.45,21373.45,21373.45,0],["2022-03-04",23492.37,23492.37,23492.37,23492.37,4700],["2022-03-07",25795.54,25795.54,25795.54,25795.54,100],["2022-03-08",28375.09,28375.09,28375.09,28375.09,100],["2022-03-09",25611.29,25611.29,25611.29,25611.29,1500],["2022-03-10",25058.53,27545.95,25058.53,27545.95,200],["2022-03-11",27545.95,27545.95,27545.95,27545.95,0],["2022-03-14",25334.91,25334.91,25334.91,25334.91,1000],["2022-03-15",25334.91,25334.91,25334.91,25334.91,1000],["2022-03-16",25334.91,25334.91,25334.91,25334.91,0],["2022-03-17",23031.73,23031.73,23031.73,23031.73,100],["2022-03-18",25334.91,25334.91,25334.91,25334.91,3400],["2022-03-21",25334.91,25334.91,25334.91,25334.91,0],["2022-03-22",25334.91,25334.91,25334.91,25334.91,0],["2022-03-23",25795.54,25795.54,25795.54,25795.54,300],["2022-03-24",25795.54,25795.54,25795.54,25795.54,0],["2022-03-25",25795.54,25795.54,25795.54,25795.54,300],["2022-03-28",25795.54,25795.54,25795.54,25795.54,0],["2022-03-29",25795.54,25795.54,25795.54,25795.54,0],["2022-03-30",25795.54,25795.54,25795.54,25795.54,200],["2022-03-31",25795.54,25795.54,25795.54,25795.54,0],["2022-04-01",25795.54,25795.54,25795.54,25795.54,0],["2022-04-04",25795.54,25795.54,25795.54,25795.54,0],["2022-04-05",25795.54,25795.54,25795.54,25795.54,0],["2022-04-06",25795.54,25795.54,25795.54,25795.54,0],["2022-04-07",25795.54,25795.54,25795.54,25795.54,0],["2022-04-08",25795.54,25795.54,25795.54,25795.54,0],["2022-04-12",25334.91,25334.91,25334.91,25334.91,300],["2022-04-13",25334.91,25334.91,25334.91,25334.91,0],["2022-04-14",25334.91,25334.91,25334.91,25334.91,0],["2022-04-15",25334.91,25334.91,25334.91,25334.91,0],["2022-04-18",25334.91,25334.91,25334.91,25334.91,0],["2022-04-19",25334.91,25334.91,25334.91,25334.91,0],["2022-04-20",25334.91,25334.91,25334.91,25334.91,0],["2022-04-21",25334.91,25334.91,25334.91,25334.91,0],["2022-04-22",23215.99,23215.99,23215.99,23215.99,100],["2022-04-25",23215.99,23215.99,23215.99,23215.99,300],["2022-04-26",23492.37,23492.37,23492.37,23492.37,500],["2022-04-27",23492.37,23492.37,23492.37,23492.37,0],["2022-04-28",23492.37,23492.37,23492.37,23492.37,0],["2022-04-29",23492.37,23492.37,23492.37,23492.37,0],["2022-05-04",25795.54,25795.54,25795.54,25795.54,100],["2022-05-05",25795.54,25795.54,25795.54,25795.54,0],["2022-05-06",25795.54,25795.54,25795.54,25795.54,0],["2022-05-09",25795.54,25795.54,25795.54,25795.54,0],["2022-05-10",25795.54,25795.54,25795.54,25795.54,0],["2022-05-11",25795.54,25795.54,25795.54,25795.54,0],["2022-05-12",25795.54,25795.54,25795.54,25795.54,0],["2022-05-13",25795.54,25795.54,25795.54,25795.54,0],["2022-05-16",25795.54,25795.54,25795.54,25795.54,0],["2022-05-17",25795.54,25795.54,25795.54,25795.54,0],["2022-05-18",25795.54,25795.54,25795.54,25795.54,0],["2022-05-19",25795.54,25795.54,25795.54,25795.54,0],["2022-05-20",25795.54,25795.54,25795.54,25795.54,0],["2022-05-23",23953.0,23953.0,23953.0,23953.0,800],["2022-05-24",23953.0,23953.0,23953.0,23953.0,0],["2022-05-25",23953.0,23953.0,23953.0,23953.0,0],["2022-05-26",23953.0,23953.0,23953.0,23953.0,0],["2022-05-27",23953.0,23953.0,23953.0,23953.0,0],["2022-05-30",23953.0,23953.0,23953.0,23953.0,0],["2022-05-31",23953.0,23953.0,23953.0,23953.0,0],["2022-06-01",23953.0,23953.0,23953.0,23953.0,0],["2022-06-02",23953.0,23953.0,23953.0,23953.0,0],["2022-06-03",23953.0,23953.0,23953.0,23953.0,0],["2022-06-06",23953.0,23953.0,23953.0,23953.0,0],["2022-06-07",23953.0,23953.0,23953.0,23953.0,0],["2022-06-08",23953.0,23953.0,23953.0,23953.0,0],["2022-06-09",23953.0,23953.0,23953.0,23953.0,0],["2022-06-10",23953.0,23953.0,23953.0,23953.0,0],["2022-06-13",23953.0,23953.0,23953.0,23953.0,0],["2022-06-14",23953.0,23953.0,23953.0,23953.0,0],["2022-06-15",23953.0,23953.0,23953.0,23953.0,0],["2022-06-16",23953.0,23953.0,23953.0,23953.0,0],["2022-06-17",23031.73,23031.73,23031.73,23031.73,1000],["2022-06-20",23031.73,23031.73,23031.73,23031.73,0],["2022-06-21",23031.73,23031.73,23031.73,23031.73,0],["2022-06-22",23031.73,23031.73,23031.73,23031.73,0],["2022-06-23",23031.73,23031.73,23031.73,23031.73,0],["2022-06-24",23031.73,23031.73,23031.73,23031.73,0],["2022-06-27",23031.73,23031.73,23031.73,23031.73,0],["2022-06-28",23031.73,23031.73,23031.73,23031.73,0],["2022-06-29",23031.73,23031.73,23031.73,23031.73,0],["2022-06-30",23031.73,23031.73,23031.73,23031.73,0],["2022-07-01",25334.91,25334.91,25334.91,25334.91,100],["2022-07-04",25334.91,25334.91,25334.91,25334.91,0],["2022-07-05",25334.91,25334.91,25334.91,25334.91,0],["2022-07-06",25334.91,25334.91,25334.91,25334.91,0],["2022-07-07",25334.91,25334.91,25334.91,25334.91,0],["2022-07-08",25334.91,25334.91,25334.91,25334.91,0],["2022-07-11",25334.91,25334.91,25334.91,25334.91,0],["2022-07-12",25334.91,25334.91,25334.91,25334.91,0],["2022-07-13",25334.91,25334.91,25334.91,25334.91,0],["2022-07-14",25334.91,25334.91,25334.91,25334.91,0],["2022-07-15",25334.91,25334.91,25334.91,25334.91,0],["2022-07-18",25334.91,25334.91,25334.91,25334.91,0],["2022-07-19",25334.91,25334.91,25334.91,25334.91,0],["2022-07-20",25334.91,25334.91,25334.91,25334.91,0],["2022-07-21",25334.91,25334.91,25334.91,25334.91,0],["2022-07-22",25334.91,25334.91,25334.91,25334.91,0],["2022-07-25",25334.91,25334.91,25334.91,25334.91,0],["2022-07-26",25334.91,25334.91,25334.91,25334.91,0],["2022-07-27",25334.91,25334.91,25334.91,25334.91,0],["2022-07-28",25334.91,25334.91,25334.91,25334.91,0],["2022-07-29",25334.91,25334.91,25334.91,25334.91,0],["2022-08-01",25334.91,25334.91,25334.91,25334.91,0],["2022-08-02",25334.91,25334.91,25334.91,25334.91,0],["2022-08-03",25334.91,25334.91,25334.91,25334.91,0],["2022-08-04",25334.91,25334.91,25334.91,25334.91,0],["2022-08-05",25334.91,25334.91,25334.91,25334.91,0],["2022-08-08",25334.91,25334.91,25334.91,25334.91,0],["2022-08-09",25334.91,25334.91,25334.91,25334.91,0],["2022-08-10",25334.91,25334.91,25334.91,25334.91,0],["2022-08-11",25334.91,25334.91,25334.91,25334.91,0],["2022-08-12",25334.91,25334.91,25334.91,25334.91,0],["2022-08-15",25334.91,25334.91,25334.91,25334.91,0],["2022-08-16",25334.91,25334.91,25334.91,25334.91,0],["2022-08-17",25334.91,25334.91,25334.91,25334.91,0],["2022-08-18",25334.91,25334.91,25334.91,25334.91,0],["2022-08-19",25334.91,25334.91,25334.91,25334.91,0],["2022-08-22",25334.91,25334.91,25334.91,25334.91,0],["2022-08-23",25334.91,25334.91,25334.91,25334.91,0],["2022-08-24",25334.91,25334.91,25334.91,25334.91,0],["2022-08-25",25334.91,25334.91,25334.91,25334.91,0],["2022-08-26",25334.91,25334.91,25334.91,25334.91,0],["2022-08-29",25334.91,25334.91,25334.91,25334.91,0],["2022-08-30",25334.91,25334.91,25334.91,25334.91,0],["2022-08-31",25334.91,25334.91,25334.91,25334.91,0],["2022-09-05",25334.91,25334.91,25334.91,25334.91,0],["2022-09-06",25334.91,25334.91,25334.91,25334.91,0],["2022-09-07",25334.91,25334.91,25334.91,25334.91,0],["2022-09-08",25334.91,25334.91,25334.91,25334.91,0],["2022-09-09",25334.91,25334.91,25334.91,25334.91,0],["2022-09-12",25334.91,25334.91,25334.91,25334.91,0],["2022-09-13",25334.91,25334.91,25334.91,25334.91,0],["2022-09-14",25334.91,25334.91,25334.91,25334.91,0],["2022-09-15",25334.91,25334.91,25334.91,25334.91,0],["2022-09-16",25334.91,25334.91,25334.91,25334.91,0],["2022-09-19",25334.91,25334.91,25334.91,25334.91,0],["2022-09-20",25334.91,25334.91,25334.91,25334.91,0],["2022-09-21",25334.91,25334.91,25334.91,25334.91,0],["2022-09-22",25334.91,25334.91,25334.91,25334.91,0],["2022-09-23",25334.91,25334.91,25334.91,25334.91,0],["2022-09-26",25334.91,25334.91,25334.91,25334.91,0],["2022-09-27",25334.91,25334.91,25334.91,25334.91,0],["2022-09-28",25334.91,25334.91,25334.91,25334.91,0],["2022-09-29",25334.91,25334.91,25334.91,25334.91,0],["2022-09-30",25334.91,25334.91,25334.91,25334.91,0],["2022-10-03",25334.91,25334.91,25334.91,25334.91,0],["2022-10-04",25334.91,25334.91,25334.91,25334.91,0],["2022-10-05",25334.91,25334.91,25334.91,25334.91,0],["2022-10-06",25334.91,25334.91,25334.91,25334.91,0],["2022-10-07",25334.91,25334.91,25334.91,25334.91,0],["2022-10-10",25334.91,25334.91,25334.91,25334.91,0],["2022-10-11",25334.91,25334.91,25334.91,25334.91,0],["2022-10-12",25334.91,25334.91,25334.91,25334.91,0],["2022-10-13",25334.91,25334.91,25334.91,25334.91,0],["2022-10-14",25334.91,25334.91,25334.91,25334.91,0],["2022-10-17",25334.91,25334.91,25334.91,25334.91,0],["2022-10-18",25334.91,25334.91,25334.91,25334.91,0],["2022-10-19",25334.91,25334.91,25334.91,25334.91,0],["2022-10-20",25334.91,25334.91,25334.91,25334.91,0],["2022-10-21",25334.91,25334.91,25334.91,25334.91,0],["2022-10-24",25334.91,25334.91,25334.91,25334.91,0],["2022-10-25",25334.91,25334.91,25334.91,25334.91,0],["2022-10-26",25334.91,25334.91,25334.91,25334.91,0],["2022-10-27",25334.91,25334.91,25334.91,25334.91,0],["2022-10-28",25334.91,25334.91,25334.91,25334.91,0],["2022-10-31",25334.91,25334.91,25334.91,25334.91,0],["2022-11-01",25334.91,25334.91,25334.91,25334.91,0],["2022-11-02",25334.91,25334.91,25334.91,25334.91,0],["2022-11-03",25334.91,25334.91,25334.91,25334.91,0],["2022-11-04",25334.91,25334.91,25334.91,25334.91,0],["2022-11-07",25334.91,25334.91,25334.91,25334.91,0],["2022-11-08",25334.91,25334.91,25334.91,25334.91,0],["2022-11-09",25334.91,25334.91,25334.91,25334.91,0],["2022-11-10",25334.91,25334.91,25334.91,25334.91,0],["2022-11-11",25334.91,25334.91,25334.91,25334.91,0],["2022-11-14",25334.91,25334.91,25334.91,25334.91,0],["2022-11-15",25334.91,25334.91,25334.91,25334.91,0],["2022-11-16",25334.91,25334.91,25334.91,25334.91,0],["2022-11-17",25334.91,25334.91,25334.91,25334.91,0],["2022-11-18",25334.91,25334.91,25334.91,25334.91,0],["2022-11-21",25334.91,25334.91,25334.91,25334.91,0],["2022-11-22",25334.91,25334.91,25334.91,25334.91,0],["2022-11-23",25334.91,25334.91,25334.91,25334.91,0],["2022-11-24",25334.91,25334.91,25334.91,25334.91,0],["2022-11-25",25334.91,25334.91,25334.91,25334.91,0],["2022-11-28",25334.91,25334.91,25334.91,25334.91,0],["2022-11-29",25334.91,25334.91,25334.91,25334.91,0],["2022-11-30",25334.91,25334.91,25334.91,25334.91,0],["2022-12-01",25334.91,25334.91,25334.91,25334.91,0],["2022-12-02",25334.91,25334.91,25334.91,25334.91,0],["2022-12-05",25334.91,25334.91,25334.91,25334.91,0],["2022-12-06",25334.91,25334.91,25334.91,25334.91,0],["2022-12-07",25334.91,25334.91,25334.91,25334.91,0],["2022-12-08",25334.91,25334.91,25334.91,25334.91,0],["2022-12-09",25334.91,25334.91,25334.91,25334.91,0],["2022-12-12",25334.91,25334.91,25334.91,25334.91,0],["2022-12-13",25334.91,25334.91,25334.91,25334.91,0],["2022-12-14",25334.91,25334.91,25334.91,25334.91,0],["2022-12-15",25334.91,25334.91,25334.91,25334.91,0],["2022-12-16",25334.91,25334.91,25334.91,25334.91,0],["2022-12-19",25334.91,25334.91,25334.91,25334.91,0],["2022-12-20",25334.91,25334.91,25334.91,25334.91,0],["2022-12-21",25334.91,25334.91,25334.91,25334.91,0],["2022-12-22",25334.91,25334.91,25334.91,25334.91,0],["2022-12-23",25334.91,25334.91,25334.91,25334.91,0],["2022-12-26",25334.91,25334.91,25334.91,25334.91,0],["2022-12-27",25334.91,25334.91,25334.91,25334.91,0],["2022-12-28",25334.91,25334.91,25334.91,25334.91,0],["2022-12-29",25334.91,25334.91,25334.91,25334.91,0],["2022-12-30",25334.91,25334.91,25334.91,25334.91,0],["2023-01-03",25334.91,25334.91,25334.91,25334.91,0],["2023-01-04",25334.91,25334.91,25334.91,25334.91,0],["2023-01-05",25334.91,25334.91,25334.91,25334.91,0],["2023-01-06",25334.91,25334.91,25334.91,25334.91,0],["2023-01-09",25334.91,25334.91,25334.91,25334.91,0],["2023-01-10",25334.91,25334.91,25334.91,25334.91,0],["2023-01-11",25334.91,25334.91,25334.91,25334.91,0],["2023-01-12",25334.91,25334.91,25334.91,25334.91,0],["2023-01-13",25334.91,25334.91,25334.91,25334.91,0],["2023-01-16",25334.91,25334.91,25334.91,25334.91,0],["2023-01-17",25334.91,25334.91,25334.91,25334.91,0],["2023-01-18",25334.91,25334.91,25334.91,25334.91,0],["2023-01-19",25334.91,25334.91,25334.91,25334.91,0],["2023-01-27",25334.91,25334.91,25334.91,25334.91,0],["2023-01-30",25334.91,25334.91,25334.91,25334.91,0],["2023-01-31",25334.91,25334.91,25334.91,25334.91,0],["2023-02-01",25334.91,25334.91,25334.91,25334.91,0],["2023-02-02",25334.91,25334.91,25334.91,25334.91,0],["2023-02-03",25334.91,25334.91,25334.91,25334.91,0],["2023-02-06",25334.91,25334.91,25334.91,25334.91,0],["2023-02-07",25334.91,25334.91,25334.91,25334.91,0],["2023-02-08",25334.91,25334.91,25334.91,25334.91,0],["2023-02-09",25334.91,25334.91,25334.91,25334.91,0],["2023-02-10",25334.91,25334.91,25334.91,25334.91,0],["2023-02-13",25334.91,25334.91,25334.91,25334.91,0],["2023-02-14",25334.91,25334.91,25334.91,25334.91,0],["2023-02-15",25334.91,25334.91,25334.91,25334.91,0],["2023-02-16",25334.91,25334.91,25334.91,25334.91,0],["2023-02-17",25334.91,25334.91,25334.91,25334.91,0],["2023-02-20",25334.91,25334.91,25334.91,25334.91,0],["2023-02-21",25334.91,25334.91,25334.91,25334.91,0],["2023-02-22",25334.91,25334.91,25334.91,25334.91,0],["2023-02-23",25334.91,25334.91,25334.91,25334.91,0],["2023-02-24",25334.91,25334.91,25334.91,25334.91,0],["2023-02-27",25334.91,25334.91,25334.91,25334.91,0],["2023-02-28",25334.91,25334.91,25334.91,25334.91,0],["2023-03-01",25334.91,25334.91,25334.91,25334.91,0],["2023-03-02",25334.91,25334.91,25334.91,25334.91,0],["2023-03-03",25334.91,25334.91,25334.91,25334.91,0],["2023-03-06",25334.91,25334.91,25334.91,25334.91,0],["2023-03-07",25334.91,25334.91,25334.91,25334.91,0],["2023-03-08",25334.91,25334.91,25334.91,25334.91,0],["2023-03-09",25334.91,25334.91,25334.91,25334.91,0],["2023-03-10",25334.91,25334.91,25334.91,25334.91,0],["2023-03-13",25334.91,25334.91,25334.91,25334.91,0],["2023-03-14",25334.91,25334.91,25334.91,25334.91,0],["2023-03-15",25334.91,25334.91,25334.91,25334.91,0],["2023-03-16",25334.91,25334.91,25334.91,25334.91,0],["2023-03-17",25334.91,25334.91,25334.91,25334.91,0],["2023-03-20",25334.91,25334.91,25334.91,25334.91,0],["2023-03-21",25334.91,25334.91,25334.91,25334.91,0],["2023-03-22",25334.91,25334.91,25334.91,25334.91,0],["2023-03-23",25334.91,25334.91,25334.91,25334.91,0],["2023-03-24",25334.91,25334.91,25334.91,25334.91,0],["2023-03-27",25334.91,25334.91,25334.91,25334.91,0],["2023-03-28",25334.91,25334.91,25334.91,25334.91,0],["2023-03-29",25334.91,25334.91,25334.91,25334.91,0],["2023-03-30",25334.91,25334.91,25334.91,25334.91,0],["2023-03-31",25334.91,25334.91,25334.91,25334.91,0],["2023-04-03",25334.91,25334.91,25334.91,25334.91,0],["2023-04-04",25334.91,25334.91,25334.91,25334.91,0],["2023-04-05",25334.91,25334.91,25334.91,25334.91,0],["2023-04-06",25334.91,25334.91,25334.91,25334.91,0],["2023-04-07",25334.91,25334.91,25334.91,25334.91,0],["2023-04-10",25334.91,25334.91,25334.91,25334.91,0],["2023-04-11",25334.91,25334.91,25334.91,25334.91,0],["2023-04-12",25334.91,25334.91,25334.91,25334.91,0],["2023-04-13",25334.91,25334.91,25334.91,25334.91,0],["2023-04-14",25334.91,25334.91,25334.91,25334.91,0],["2023-04-17",25051.31,25051.31,25051.31,25051.31,300],["2023-04-18",25051.31,25051.31,25051.31,25051.31,0],["2023-04-19",24578.64,24578.64,24578.64,24578.64,200],["2023-04-20",27036.5,27036.5,27036.5,27036.5,2000],["2023-04-21",27036.5,27036.5,27036.5,27036.5,0],["2023-04-24",27036.5,27036.5,27036.5,27036.5,0],["2023-04-25",25051.31,27036.5,24484.11,24578.64,3100],["2023-04-26",24578.64,24578.64,24578.64,24578.64,0],["2023-04-27",22687.98,22687.98,22309.84,22309.84,1100],["2023-04-28",22309.84,22309.84,22309.84,22309.84,0],["2023-05-04",22309.84,22309.84,22309.84,22309.84,0],["2023-05-05",22309.84,22309.84,22309.84,22309.84,0],["2023-05-08",24484.11,24484.11,24484.11,24484.11,200],["2023-05-09",24484.11,24484.11,24484.11,24484.11,0],["2023-05-10",24578.64,24578.64,24578.64,24578.64,200],["2023-05-11",24673.17,24673.17,23633.31,24673.17,700],["2023-05-12",24673.17,25334.91,24673.17,25334.91,1200],["2023-05-15",26941.97,26941.97,26469.3,26941.97,1000],["2023-05-16",26941.97,26941.97,26469.3,26941.97,1600],["2023-05-17",26941.97,26941.97,26941.97,26941.97,400],["2023-05-18",26941.97,26941.97,26941.97,26941.97,100],["2023-05-19",26941.97,26941.97,26469.3,26469.3,600],["2023-05-22",27414.64,27414.64,27414.64,27414.64,1100],["2023-05-23",27414.64,27414.64,27414.64,27414.64,1100],["2023-05-24",27887.3,27887.3,27509.17,27509.17,400],["2023-05-25",27603.7,27603.7,27603.7,27603.7,100],["2023-05-26",27603.7,27603.7,27414.64,27414.64,300],["2023-05-29",27414.64,27414.64,27414.64,27414.64,100],["2023-05-30",27414.64,27414.64,27414.64,27414.64,0],["2023-05-31",27603.7,27603.7,27603.7,27603.7,100],["2023-06-01",27603.7,27603.7,27603.7,27603.7,0],["2023-06-02",27698.24,27887.3,27603.7,27887.3,1100],["2023-06-05",27887.3,27887.3,27887.3,27887.3,0],["2023-06-06",27887.3,27887.3,27887.3,27887.3,200],["2023-06-07",27887.3,27887.3,27887.3,27887.3,0],["2023-06-08",27887.3,27887.3,27887.3,27887.3,200],["2023-06-09",27887.3,27887.3,27887.3,27887.3,200],["2023-06-12",27887.3,27887.3,27887.3,27887.3,0],["2023-06-13",27887.3,29777.97,27887.3,29777.97,700],["2023-06-14",29777.97,29777.97,29777.97,29777.97,0],["2023-06-15",29777.97,29777.97,29777.97,29777.97,0],["2023-06-16",27887.3,28170.9,27887.3,28170.9,500],["2023-06-19",28170.9,28170.9,28170.9,28170.9,0],["2023-06-20",28170.9,28170.9,28170.9,28170.9,0],["2023-06-21",28170.9,28170.9,28170.9,28170.9,0],["2023-06-22",28170.9,28170.9,28170.9,28170.9,0],["2023-06-23",28170.9,28170.9,28170.9,28170.9,0],["2023-06-26",28170.9,28170.9,28170.9,28170.9,0],["2023-06-27",28170.9,28170.9,28170.9,28170.9,200],["2023-06-28",28170.9,28170.9,28170.9,28170.9,0],["2023-06-29",28170.9,28170.9,28170.9,28170.9,0],["2023-06-30",28170.9,28170.9,28170.9,28170.9,0],["2023-07-03",28170.9,28170.9,28170.9,28170.9,0],["2023-07-04",28170.9,28170.9,28170.9,28170.9,0],["2023-07-05",28170.9,28170.9,28170.9,28170.9,0],["2023-07-06",28170.9,28170.9,28170.9,28170.9,0],["2023-07-07",28170.9,28170.9,28170.9,28170.9,100],["2023-07-10",28170.9,28170.9,28170.9,28170.9,100],["2023-07-11",28359.97,28359.97,28359.97,28359.97,500],["2023-07-12",28359.97,28359.97,28359.97,28359.97,200],["2023-07-13",28359.97,28359.97,27887.3,28170.9,1300],["2023-07-14",28170.9,28170.9,28170.9,28170.9,0],["2023-07-17",28170.9,28170.9,28170.9,28170.9,0],["2023-07-18",28359.97,28359.97,28170.9,28170.9,300],["2023-07-19",28170.9,28170.9,27509.17,27509.17,900],["2023-07-20",27509.17,27509.17,27509.17,27509.17,0],["2023-07-21",27509.17,27509.17,27509.17,27509.17,0],["2023-07-24",27509.17,27509.17,27509.17,27509.17,300],["2023-07-25",27509.17,27509.17,27414.64,27414.64,800],["2023-07-26",27414.64,27414.64,27414.64,27414.64,0],["2023-07-27",27414.64,27414.64,27414.64,27414.64,0],["2023-07-28",27414.64,27414.64,27414.64,27414.64,0],["2023-07-31",27414.64,27414.64,27414.64,27414.64,0],["2023-08-01",27414.64,27414.64,27414.64,27414.64,0],["2023-08-02",27414.64,27414.64,27414.64,27414.64,0],["2023-08-03",27414.64,27414.64,27414.64,27414.64,100],["2023-08-04",27414.64,27414.64,27414.64,27414.64,0],["2023-08-07",27414.64,28359.97,27414.64,27887.3,1000],["2023-08-08",28359.97,28359.97,28170.9,28170.9,1400],["2023-08-09",28359.97,28359.97,28170.9,28170.9,1800],["2023-08-10",28170.9,28170.9,28170.9,28170.9,300],["2023-08-11",28170.9,28170.9,28170.9,28170.9,200],["2023-08-14",28170.9,28170.9,28170.9,28170.9,0],["2023-08-15",28170.9,28170.9,28170.9,28170.9,0],["2023-08-16",26941.97,26941.97,26941.97,26941.97,100],["2023-08-17",26941.97,26941.97,26941.97,26941.97,0],["2023-08-18",26941.97,26941.97,26941.97,26941.97,200],["2023-08-21",26941.97,26941.97,26941.97,26941.97,500],["2023-08-22",26941.97,26941.97,26941.97,26941.97,0],["2023-08-23",26941.97,26941.97,26941.97,26941.97,0],["2023-08-24",27036.5,27036.5,27036.5,27036.5,200],["2023-08-25",29683.43,29683.43,29683.43,29683.43,1600],["2023-08-28",32613.96,32613.96,32613.96,32613.96,500],["2023-08-29",33086.63,33086.63,32613.96,33086.63,7000],["2023-08-30",33559.3,33559.3,33559.3,33559.3,1500],["2023-08-31",32708.5,33086.63,31195.97,33086.63,6300],["2023-09-05",32235.83,32235.83,32235.83,32235.83,1000],["2023-09-06",32235.83,32235.83,32235.83,32235.83,0],["2023-09-07",32235.83,32235.83,32235.83,32235.83,0],["2023-09-08",32613.96,32613.96,32613.96,32613.96,200],["2023-09-11",32613.96,32613.96,32613.96,32613.96,0],["2023-09-12",32613.96,32613.96,32613.96,32613.96,0],["2023-09-13",32613.96,32613.96,32613.96,32613.96,0],["2023-09-14",31479.57,32141.3,30250.63,31195.97,2600],["2023-09-15",31195.97,31290.5,31195.97,31290.5,1200],["2023-09-18",31385.03,31385.03,31385.03,31385.03,100],["2023-09-19",31479.57,31479.57,31385.03,31385.03,200],["2023-09-20",31385.03,31385.03,31385.03,31385.03,100],["2023-09-21",31479.57,31479.57,31385.03,31385.03,1000],["2023-09-22",31385.03,31385.03,31385.03,31385.03,0],["2023-09-25",31479.57,31479.57,31479.57,31479.57,900],["2023-09-26",31574.1,31574.1,31574.1,31574.1,800],["2023-09-27",31668.63,31668.63,31668.63,31668.63,1000],["2023-09-28",31668.63,31668.63,31668.63,31668.63,300],["2023-09-29",31763.17,31763.17,31668.63,31668.63,1000],["2023-10-02",31668.63,31668.63,31668.63,31668.63,300],["2023-10-03",31668.63,31668.63,31668.63,31668.63,400],["2023-10-04",31668.63,31668.63,31668.63,31668.63,500],["2023-10-05",31763.17,31763.17,31668.63,31668.63,800],["2023-10-06",31668.63,31668.63,31668.63,31668.63,300],["2023-10-09",31763.17,31763.17,31763.17,31763.17,200],["2023-10-10",31763.17,31763.17,31668.63,31668.63,1000],["2023-10-11",31763.17,31763.17,31763.17,31763.17,300],["2023-10-12",31763.17,31763.17,31763.17,31763.17,200],["2023-10-13",31763.17,31763.17,31763.17,31763.17,0],["2023-10-16",31763.17,31763.17,31763.17,31763.17,200],["2023-10-17",31763.17,31763.17,31763.17,31763.17,500],["2023-10-18",31763.17,31763.17,31763.17,31763.17,0],["2023-10-19",31763.17,31763.17,31763.17,31763.17,0],["2023-10-20",31479.57,31763.17,31479.57,31763.17,400],["2023-10-23",31763.17,31763.17,31763.17,31763.17,100],["2023-10-24",31763.17,31763.17,31763.17,31763.17,300],["2023-10-25",31763.17,31857.7,31763.17,31763.17,700],["2023-10-26",31763.17,31763.17,31763.17,31763.17,0],["2023-10-27",31763.17,31763.17,31763.17,31763.17,300],["2023-10-30",31763.17,31763.17,31763.17,31763.17,100],["2023-10-31",31479.57,31479.57,31479.57,31479.57,300],["2023-11-01",31479.57,31479.57,31479.57,31479.57,0],["2023-11-02",31763.17,31763.17,29305.3,29305.3,1800],["2023-11-03",29305.3,29305.3,29305.3,29305.3,0],["2023-11-06",29305.3,29305.3,29305.3,29305.3,0],["2023-11-07",29305.3,29305.3,29305.3,29305.3,0],["2023-11-08",29305.3,29305.3,29305.3,29305.3,0],["2023-11-09",29305.3,29305.3,29305.3,29305.3,0],["2023-11-10",29305.3,29305.3,29305.3,29305.3,0],["2023-11-13",29305.3,29305.3,29305.3,29305.3,0],["2023-11-14",29305.3,29305.3,29305.3,29305.3,0],["2023-11-15",29305.3,29305.3,29305.3,29305.3,0],["2023-11-16",29305.3,29305.3,29305.3,29305.3,0],["2023-11-17",29777.97,29777.97,29777.97,29777.97,400],["2023-11-20",31763.17,32141.3,31668.63,32141.3,2800],["2023-11-21",31763.17,32141.3,31763.17,32141.3,2400],["2023-11-22",31763.17,32141.3,31763.17,32141.3,3100],["2023-11-23",32141.3,32141.3,32141.3,32141.3,300],["2023-11-24",32430.86,32430.86,32334.34,32334.34,700],["2023-11-27",32334.34,32334.34,32334.34,32334.34,200],["2023-11-28",32430.86,32430.86,32430.86,32430.86,200],["2023-11-29",32430.86,32430.86,32430.86,32430.86,300],["2023-11-30",32430.86,32527.38,32430.86,32430.86,1000],["2023-12-01",32430.86,32527.38,32430.86,32527.38,500],["2023-12-04",32430.86,32430.86,32430.86,32430.86,100],["2023-12-05",32430.86,32430.86,32430.86,32430.86,200],["2023-12-06",32430.86,32430.86,32430.86,32430.86,0],["2023-12-07",32430.86,32430.86,32430.86,32430.86,0],["2023-12-08",32430.86,32527.38,31851.74,31851.74,800],["2023-12-11",31851.74,31851.74,29921.33,29921.33,500],["2023-12-12",31851.74,31851.74,30886.53,30886.53,400],["2023-12-13",30983.05,30983.05,30886.53,30886.53,500],["2023-12-14",32430.86,32430.86,30790.01,30790.01,700],["2023-12-15",30790.01,30790.01,30790.01,30790.01,0],["2023-12-18",30790.01,30790.01,30790.01,30790.01,0],["2023-12-19",29149.17,29149.17,28956.12,28956.12,1000],["2023-12-20",28956.12,28956.12,28956.12,28956.12,0],["2023-12-21",28956.12,28956.12,28956.12,28956.12,0],["2023-12-22",29728.29,29728.29,26157.03,29535.25,2400],["2023-12-25",29342.21,29535.25,29342.21,29535.25,300],["2023-12-26",29535.25,32430.86,29535.25,32430.86,300],["2023-12-27",29438.73,29728.29,29245.69,29728.29,1300],["2023-12-28",29728.29,29728.29,29728.29,29728.29,0],["2023-12-29",29728.29,29728.29,29728.29,29728.29,0],["2024-01-02",29921.33,29921.33,29921.33,29921.33,100],["2024-01-03",29824.81,29824.81,29824.81,29824.81,200],["2024-01-04",29824.81,29824.81,29824.81,29824.81,100],["2024-01-05",27315.28,27315.28,26929.2,26929.2,7300],["2024-01-08",26929.2,26929.2,26929.2,26929.2,0],["2024-01-09",28763.08,28763.08,28763.08,28763.08,100],["2024-01-10",28183.96,28183.96,27701.36,27701.36,200],["2024-01-11",28666.56,28666.56,28666.56,28666.56,100],["2024-01-12",28666.56,28666.56,28666.56,28666.56,0],["2024-01-15",27990.92,27990.92,27990.92,27990.92,100],["2024-01-16",27797.88,27797.88,27797.88,27797.88,100],["2024-01-17",27797.88,27797.88,27797.88,27797.88,0],["2024-01-18",27411.8,27411.8,27411.8,27411.8,100],["2024-01-19",27411.8,27411.8,27411.8,27411.8,0],["2024-01-22",27411.8,27411.8,27411.8,27411.8,0],["2024-01-23",28183.96,28183.96,28183.96,28183.96,100],["2024-01-24",28183.96,28183.96,28183.96,28183.96,0],["2024-01-25",28183.96,28183.96,28183.96,28183.96,0],["2024-01-26",28183.96,28183.96,28183.96,28183.96,0],["2024-01-29",28183.96,28183.96,28183.96,28183.96,0],["2024-01-30",28183.96,28183.96,28183.96,28183.96,0],["2024-01-31",28183.96,28183.96,28183.96,28183.96,0],["2024-02-01",27025.72,27025.72,25867.47,25867.47,200],["2024-02-02",27025.72,27025.72,27025.72,27025.72,500],["2024-02-05",27894.4,27894.4,25481.39,25481.39,3900],["2024-02-06",26543.11,26543.11,26543.11,26543.11,100],["2024-02-07",27025.72,27025.72,26543.11,26543.11,500],["2024-02-15",27122.24,27797.88,27025.72,27797.88,600],["2024-02-16",27990.92,27990.92,27797.88,27797.88,600],["2024-02-19",28859.6,28859.6,27797.88,27797.88,1000],["2024-02-20",27990.92,27990.92,27797.88,27797.88,600],["2024-02-21",27797.88,27797.88,27797.88,27797.88,1000],["2024-02-22",27797.88,27797.88,27797.88,27797.88,200],["2024-02-23",27797.88,27797.88,27797.88,27797.88,0],["2024-02-26",27990.92,27990.92,27990.92,27990.92,100],["2024-02-27",27990.92,27990.92,27990.92,27990.92,100],["2024-02-28",27990.92,27990.92,27990.92,27990.92,300],["2024-02-29",27990.92,27990.92,27990.92,27990.92,200],["2024-03-01",27990.92,27990.92,27990.92,27990.92,1000],["2024-03-04",27990.92,27990.92,27990.92,27990.92,0],["2024-03-05",27990.92,27990.92,27990.92,27990.92,0],["2024-03-06",27990.92,27990.92,27990.92,27990.92,0],["2024-03-07",25674.43,25674.43,25674.43,25674.43,1500],["2024-03-08",24612.71,24612.71,24612.71,24612.71,2700],["2024-03-11",24612.71,24612.71,24612.71,24612.71,0],["2024-03-12",26929.2,26929.2,26929.2,26929.2,100],["2024-03-13",24805.75,24805.75,24805.75,24805.75,300],["2024-03-14",26832.68,26832.68,26832.68,26832.68,100],["2024-03-15",26832.68,26832.68,26832.68,26832.68,0],["2024-03-18",26060.51,26060.51,26060.51,26060.51,1100],["2024-03-19",26060.51,26060.51,26060.51,26060.51,0],["2024-03-20",26060.51,26060.51,26060.51,26060.51,0],["2024-03-21",27508.32,27508.32,27508.32,27508.32,100],["2024-03-22",25963.99,25963.99,25384.87,25384.87,1700],["2024-03-25",25095.31,25095.31,25095.31,25095.31,100],["2024-03-26",24130.1,26736.16,24130.1,26736.16,2000],["2024-03-27",26736.16,26736.16,26736.16,26736.16,0],["2024-03-28",26736.16,26736.16,25095.31,26350.07,2500],["2024-03-29",25095.31,25095.31,24612.71,25095.31,5900],["2024-04-01",24516.19,25288.35,24033.58,25288.35,9400],["2024-04-02",24612.71,24612.71,24130.1,24130.1,3700],["2024-04-03",24612.71,24612.71,24516.19,24516.19,9600],["2024-04-04",24516.19,24516.19,24130.1,24130.1,5200],["2024-04-05",24130.1,25095.31,24130.1,24419.67,8400],["2024-04-08",24419.67,24419.67,24226.62,24226.62,8500],["2024-04-09",24226.62,24516.19,23647.5,24516.19,15600],["2024-04-10",24516.19,25867.47,24516.19,25867.47,10400],["2024-04-11",25867.47,27701.36,24033.58,27701.36,19300],["2024-04-12",27508.32,27508.32,25095.31,25191.83,231800],["2024-04-15",25191.83,25577.91,25095.31,25095.31,7800],["2024-04-16",25095.31,25095.31,24419.67,24419.67,8300],["2024-04-17",24419.67,24419.67,24226.62,24226.62,6200],["2024-04-19",24226.62,24226.62,24033.58,24033.58,6700],["2024-04-22",24033.58,24612.71,24033.58,24612.71,22100],["2024-04-23",24612.71,24612.71,23164.9,24130.1,17500],["2024-04-24",24130.1,24130.1,24130.1,24130.1,8500],["2024-04-25",24612.71,25095.31,23357.94,23357.94,23000],["2024-04-26",23357.94,24130.1,23357.94,24130.1,6500],["2024-05-02",24130.1,24130.1,23937.06,24130.1,21700],["2024-05-03",24130.1,24130.1,22682.3,23937.06,20300],["2024-05-06",23937.06,23937.06,23647.5,23937.06,11600],["2024-05-07",23937.06,23937.06,23164.9,23937.06,15200],["2024-05-08",23937.06,23937.06,23744.02,23744.02,10900],["2024-05-09",23744.02,23744.02,23454.46,23454.46,10500],["2024-05-10",23454.46,23454.46,23164.9,23454.46,14700],["2024-05-13",23454.46,23454.46,22875.34,22971.86,8800],["2024-05-14",22971.86,23164.9,22971.86,22971.86,7500],["2024-05-15",22971.86,23647.5,22971.86,23647.5,12100],["2024-05-16",23647.5,23840.54,23164.9,23164.9,11400],["2024-05-17",23164.9,23647.5,23068.38,23647.5,10600],["2024-05-20",23647.5,23937.06,23261.42,23840.54,12500],["2024-05-21",23840.54,23840.54,23744.02,23744.02,8800],["2024-05-22",23744.02,23937.06,23647.5,23937.06,17100],["2024-05-23",23937.06,23937.06,23164.9,23164.9,13700],["2024-05-24",23164.9,23164.9,23068.38,23068.38,6000],["2024-05-27",23068.38,23068.38,22971.86,23068.38,9500],["2024-05-28",23068.38,24130.1,23068.38,23840.54,10900],["2024-05-29",23840.54,23840.54,23647.5,23647.5,4800],["2024-05-30",23647.5,23647.5,23647.5,23647.5,4000],["2024-05-31",23647.5,23744.02,23647.5,23647.5,6000],["2024-06-03",23647.5,24612.71,23454.46,24612.71,10700],["2024-06-04",24612.71,25577.91,24612.71,25577.91,10700],["2024-06-05",25577.91,25770.95,25384.87,25770.95,9100],["2024-06-06",25770.95,25867.47,25384.87,25770.95,6900],["2024-06-07",25770.95,25770.95,25674.43,25674.43,5200],["2024-06-10",25674.43,25674.43,25577.91,25674.43,7700],["2024-06-11",25674.43,25674.43,24130.1,25674.43,5800],["2024-06-12",25674.43,26060.51,25577.91,25577.91,6200],["2024-06-13",25577.91,25577.91,25288.35,25577.91,7400],["2024-06-14",25577.91,25770.95,25191.83,25770.95,7000],["2024-06-17",25770.95,25770.95,25674.43,25770.95,5200],["2024-06-18",25770.95,25770.95,25288.35,25770.95,11800],["2024-06-19",25770.95,25770.95,25674.43,25674.43,4800],["2024-06-20",25674.43,26832.68,25674.43,26832.68,12300],["2024-06-21",26832.68,27990.92,26832.68,26929.2,11000],["2024-06-24",26929.2,29535.25,26929.2,29535.25,20600],["2024-06-25",27990.92,29535.25,27990.92,29535.25,7700],["2024-06-26",27990.92,29535.25,27990.92,29535.25,3500],["2024-06-27",29535.25,30307.41,29438.73,29824.81,5000],["2024-06-28",29824.81,29824.81,27508.32,29245.69,11500],["2024-07-01",28280.48,28859.6,27990.92,28377.0,7500],["2024-07-02",27990.92,28377.0,27990.92,28377.0,16000],["2024-07-03",28377.0,29342.21,28087.44,28473.52,21800],["2024-07-04",27990.92,28570.04,27990.92,28473.52,8900],["2024-07-05",28280.48,28956.12,28280.48,28956.12,6300],["2024-07-08",27990.92,28377.0,27990.92,28377.0,3200],["2024-07-09",27990.92,28280.48,27604.84,28280.48,5600],["2024-07-10",27797.88,28183.96,27604.84,28183.96,4500],["2024-07-11",27894.4,28473.52,27894.4,28473.52,10600],["2024-07-12",27990.92,28377.0,27990.92,28377.0,7100],["2024-07-15",27990.92,28280.48,27604.84,27990.92,5000],["2024-07-16",27508.32,28473.52,27508.32,28473.52,7900],["2024-07-17",28280.48,28956.12,27025.72,28473.52,14600],["2024-07-18",28087.44,28377.0,28087.44,28377.0,7300],["2024-07-19",27990.92,27990.92,27508.32,27990.92,6500],["2024-07-22",27508.32,27894.4,27508.32,27894.4,3600],["2024-07-23",27025.72,27797.88,27025.72,27797.88,7200],["2024-07-24",26543.11,27701.36,26543.11,27701.36,6300],["2024-07-25",27894.4,27894.4,27797.88,27797.88,1700],["2024-07-26",27508.32,27990.92,27508.32,27990.92,2800],["2024-07-29",27797.88,27894.4,27508.32,27894.4,4800],["2024-07-30",27797.88,27797.88,27701.36,27701.36,9600],["2024-07-31",27604.84,27604.84,27604.84,27604.84,4200],["2024-08-01",27508.32,27508.32,27315.28,27508.32,2500],["2024-08-02",27025.72,27508.32,27025.72,27508.32,4000],["2024-08-05",27122.24,27508.32,27122.24,27315.28,6200],["2024-08-06",27315.28,27411.8,27315.28,27411.8,2000],["2024-08-07",27411.8,27411.8,27122.24,27411.8,4000],["2024-08-08",27122.24,27411.8,27122.24,27411.8,2800],["2024-08-09",27411.8,27411.8,27411.8,27411.8,13500],["2024-08-12",27411.8,27411.8,27315.28,27315.28,3000],["2024-08-13",27122.24,27508.32,27122.24,27508.32,4000],["2024-08-14",27122.24,27411.8,27122.24,27411.8,2200],["2024-08-15",27122.24,27411.8,27122.24,27122.24,2900],["2024-08-16",27508.32,27508.32,27508.32,27508.32,1200],["2024-08-19",27025.72,27411.8,27025.72,27411.8,2400],["2024-08-20",27315.28,27894.4,27315.28,27894.4,12600],["2024-08-21",27894.4,27894.4,27508.32,27797.88,6600],["2024-08-22",27508.32,27701.36,27508.32,27701.36,6600],["2024-08-23",27508.32,27604.84,27508.32,27604.84,2600],["2024-08-26",27701.36,27701.36,27508.32,27508.32,4900],["2024-08-27",27411.8,27508.32,27411.8,27508.32,1800],["2024-08-28",27508.32,27508.32,27315.28,27315.28,2300],["2024-08-29",27315.28,27413.89,27315.28,27413.89,3700],["2024-08-30",27118.06,27413.89,27118.06,27413.89,4500],["2024-09-04",27413.89,27413.89,27019.44,27315.28,8800],["2024-09-05",27315.28,27611.11,27118.06,27611.11,4700],["2024-09-06",27611.11,27611.11,27118.06,27611.11,2600],["2024-09-09",27611.11,28400.0,27611.11,27808.33,8200],["2024-09-10",27808.33,28104.17,27611.11,27611.11,5500],["2024-09-11",27611.11,27611.11,27611.11,27611.11,7400],["2024-09-12",27512.5,27512.5,27118.06,27413.89,3500],["2024-09-13",27413.89,27611.11,27216.67,27611.11,5500],["2024-09-16",27611.11,28104.17,27611.11,28104.17,7400],["2024-09-17",28104.17,28301.39,28104.17,28301.39,7900],["2024-09-18",28301.39,29090.28,28301.39,29090.28,7700],["2024-09-19",28695.83,29583.33,28695.83,29583.33,8600],["2024-09-20",29287.5,29484.72,29090.28,29484.72,469100],["2024-09-23",29484.72,29484.72,29484.72,29484.72,5700],["2024-09-24",29484.72,29484.72,28597.22,29386.11,14900],["2024-09-25",29386.11,29386.11,29090.28,29090.28,7500],["2024-09-26",29090.28,29188.89,29090.28,29188.89,237500],["2024-09-27",29188.89,29386.11,29188.89,29386.11,2200],["2024-09-30",29090.28,29287.5,29090.28,29287.5,1118459],["2024-10-01",29188.89,29287.5,29090.28,29287.5,16200],["2024-10-02",29287.5,29484.72,29287.5,29484.72,9600],["2024-10-03",29484.72,29484.72,28794.44,29386.11,4300],["2024-10-04",29386.11,29484.72,29386.11,29484.72,4100],["2024-10-07",29484.72,29484.72,29386.11,29386.11,4800],["2024-10-08",29386.11,29386.11,29386.11,29386.11,1700],["2024-10-09",29386.11,29386.11,29386.11,29386.11,2200],["2024-10-10",29386.11,29484.72,29386.11,29484.72,1900],["2024-10-11",29188.89,29188.89,29188.89,29188.89,2100],["2024-10-14",29188.89,29188.89,29188.89,29188.89,4400],["2024-10-15",29188.89,29188.89,29188.89,29188.89,1700],["2024-10-16",29188.89,29188.89,29188.89,29188.89,600],["2024-10-17",29188.89,29188.89,29188.89,29188.89,3000],["2024-10-18",29188.89,29188.89,29188.89,29188.89,2600],["2024-10-21",29188.89,29188.89,29188.89,29188.89,1700],["2024-10-22",29188.89,29188.89,29188.89,29188.89,1400],["2024-10-23",29188.89,29188.89,29188.89,29188.89,900],["2024-10-24",29287.5,29287.5,29287.5,29287.5,1100],["2024-10-25",29287.5,29287.5,29287.5,29287.5,1300],["2024-10-28",29287.5,29287.5,29287.5,29287.5,1100],["2024-10-29",28597.22,28597.22,28498.61,28498.61,3500],["2024-10-30",27611.11,27611.11,26920.83,27512.5,2700],["2024-10-31",27118.06,27118.06,26920.83,27019.44,3400],["2024-11-01",27512.5,27512.5,27512.5,27512.5,500],["2024-11-04",26723.61,27118.06,26723.61,27118.06,10500],["2024-11-05",28005.56,28005.56,28005.56,28005.56,1500],["2024-11-06",28005.56,28202.78,28005.56,28202.78,2200],["2024-11-07",27611.11,27611.11,27611.11,27611.11,2600],["2024-11-08",26329.17,28005.56,24850.0,28005.56,2100],["2024-11-11",28005.56,28005.56,27709.72,27709.72,1200],["2024-11-12",27709.72,27709.72,27118.06,27611.11,3100],["2024-11-13",27611.11,27906.94,27611.11,27906.94,1400],["2024-11-14",27906.94,27906.94,27906.94,27906.94,500],["2024-11-15",25737.5,28498.61,25737.5,28498.61,800],["2024-11-18",27808.33,30569.44,27611.11,30569.44,11300],["2024-11-19",29583.33,31259.72,28202.78,31259.72,45500],["2024-11-20",31950.0,32048.61,29583.33,31654.17,44200],["2024-11-21",30668.06,31752.78,29583.33,31752.78,15900],["2024-11-22",31555.56,32541.67,31555.56,32245.83,15100],["2024-11-25",32147.22,32245.83,31555.56,31555.56,24600],["2024-11-26",31555.56,32048.61,31358.33,32048.61,14500],["2024-11-27",32048.61,32541.67,32048.61,32541.67,2300],["2024-11-28",31555.56,32936.11,31555.56,32936.11,27500],["2024-11-29",32936.11,32936.11,32837.5,32837.5,6200],["2024-12-02",32837.5,33330.56,32048.61,32344.44,13100],["2024-12-03",32048.61,32048.61,31555.56,31851.39,7100],["2024-12-04",31851.39,32048.61,31851.39,31851.39,6600],["2024-12-05",31851.39,31950.0,31851.39,31950.0,5600],["2024-12-06",31950.0,32147.22,31950.0,32147.22,16600],["2024-12-09",32048.61,32147.22,32048.61,32147.22,8900],["2024-12-10",32147.22,32147.22,32048.61,32048.61,4500],["2024-12-11",32048.61,32048.61,31950.0,31950.0,6300],["2024-12-12",31555.56,31950.0,31062.5,31950.0,4600],["2024-12-13",31950.0,32541.67,31851.39,31851.39,7500],["2024-12-16",31851.39,31851.39,31555.56,31752.78,7700],["2024-12-17",31752.78,31752.78,31555.56,31752.78,2100],["2024-12-18",31752.78,32048.61,31555.56,32048.61,6200],["2024-12-19",32048.61,32048.61,31950.0,31950.0,276430],["2024-12-20",31950.0,31950.0,31555.56,31950.0,694160],["2024-12-23",31851.39,31851.39,31555.56,31851.39,4200],["2024-12-24",31851.39,31851.39,31752.78,31851.39,7500],["2024-12-25",31851.39,31851.39,31555.56,31555.56,10400],["2024-12-26",31555.56,31555.56,30569.44,31555.56,13200],["2024-12-27",31555.56,31555.56,31555.56,31555.56,15900],["2024-12-30",31555.56,31555.56,31456.94,31456.94,3400],["2024-12-31",31456.94,31555.56,31456.94,31555.56,400],["2025-01-02",31555.56,31555.56,31062.5,31062.5,5800],["2025-01-03",31062.5,31062.5,31062.5,31062.5,5000],["2025-01-06",31062.5,31062.5,30076.39,30076.39,137500],["2025-01-07",30076.39,30076.39,30076.39,30076.39,400],["2025-01-08",30076.39,30569.44,30076.39,30569.44,600],["2025-01-09",30569.44,31062.5,30569.44,31062.5,1000],["2025-01-10",31062.5,31062.5,31062.5,31062.5,200],["2025-01-13",31062.5,31062.5,31062.5,31062.5,400],["2025-01-14",31062.5,31654.17,31062.5,31654.17,2800],["2025-01-15",31555.56,31555.56,31062.5,31456.94,4400],["2025-01-16",31456.94,31456.94,29090.28,31358.33,7300],["2025-01-17",31358.33,31358.33,31062.5,31259.72,9200],["2025-01-20",31259.72,31259.72,30569.44,31062.5,5300],["2025-01-21",31062.5,31062.5,30569.44,30865.28,6100],["2025-01-22",30865.28,31062.5,30569.44,31062.5,4300],["2025-01-23",31062.5,31358.33,30963.89,31358.33,6000],["2025-01-24",31062.5,31358.33,31062.5,31358.33,4300],["2025-02-03",31358.33,31555.56,31062.5,31555.56,3200],["2025-02-04",31555.56,31555.56,31555.56,31555.56,4200],["2025-02-05",31555.56,31555.56,30668.06,31555.56,5900],["2025-02-06",31555.56,31555.56,31358.33,31358.33,13800],["2025-02-07",31358.33,31555.56,31358.33,31555.56,6700],["2025-02-10",31555.56,31555.56,30865.28,31555.56,9200],["2025-02-11",31555.56,31555.56,31456.94,31456.94,4800],["2025-02-12",31456.94,31456.94,31358.33,31358.33,7700],["2025-02-13",31358.33,31358.33,30865.28,31358.33,11700],["2025-02-14",31358.33,31950.0,31062.5,31950.0,6800],["2025-02-17",31950.0,31950.0,31358.33,31851.39,8900],["2025-02-18",31851.39,31851.39,31062.5,31062.5,7300],["2025-02-19",31062.5,31259.72,31062.5,31062.5,9200],["2025-02-20",31062.5,31456.94,31062.5,31456.94,6100],["2025-02-21",31456.94,31456.94,30963.89,31062.5,11900],["2025-02-24",31062.5,31062.5,30668.06,30865.28,10300],["2025-02-25",30865.28,31062.5,30865.28,31062.5,5200],["2025-02-26",31062.5,31062.5,30273.61,30963.89,7900],["2025-02-27",30963.89,30963.89,30569.44,30569.44,7800],["2025-02-28",30569.44,30569.44,29386.11,29386.11,9700],["2025-03-03",29386.11,29484.72,29386.11,29386.11,8900],["2025-03-04",29386.11,29386.11,29287.5,29386.11,6300],["2025-03-05",29386.11,31062.5,29386.11,31062.5,12900],["2025-03-06",31062.5,31851.39,31062.5,31851.39,6700],["2025-03-07",31259.72,31259.72,31161.11,31259.72,7200],["2025-03-10",31259.72,31259.72,30569.44,31062.5,11400],["2025-03-11",31062.5,31062.5,30865.28,30963.89,5900],["2025-03-12",30963.89,31161.11,30963.89,31161.11,8900],["2025-03-13",31161.11,31161.11,29583.33,31062.5,10700],["2025-03-14",31062.5,31062.5,30569.44,30963.89,8700],["2025-03-17",30963.89,31259.72,30963.89,31259.72,4000],["2025-03-18",31259.72,31259.72,30766.67,31161.11,14600],["2025-03-19",31161.11,31161.11,30569.44,31161.11,7000],["2025-03-20",31161.11,31161.11,30569.44,31161.11,6100],["2025-03-21",31161.11,32048.61,30865.28,31555.56,14100],["2025-03-24",31555.56,31555.56,31062.5,31555.56,4400],["2025-03-25",30668.06,31555.56,30668.06,31555.56,16200],["2025-03-26",31555.56,31555.56,30569.44,31259.72,5200],["2025-03-27",31062.5,31259.72,30569.44,31259.72,7200],["2025-03-28",31062.5,31062.5,30569.44,31062.5,7500],["2025-03-31",30569.44,30963.89,30076.39,30766.67,23600],["2025-04-01",30766.67,31259.72,30175.0,31259.72,14000],["2025-04-02",30372.22,30963.89,30273.61,30963.89,9700],["2025-04-03",30963.89,31062.5,30175.0,30175.0,10200],["2025-04-04",30175.0,30175.0,28597.22,28597.22,1800],["2025-04-08",28597.22,28893.06,28301.39,28893.06,2000],["2025-04-09",28893.06,28893.06,27611.11,28597.22,4800],["2025-04-10",28597.22,31456.94,28597.22,31456.94,12800],["2025-04-11",31358.33,31358.33,29583.33,30470.83,11100],["2025-04-14",30470.83,30470.83,29583.33,30470.83,12500],["2025-04-15",30470.83,30470.83,29090.28,30372.22,18500],["2025-04-16",30372.22,30372.22,29879.17,30273.61,6300],["2025-04-17",30273.61,30273.61,29681.94,30273.61,10700],["2025-04-18",30273.61,30273.61,29484.72,29879.17,14600],["2025-04-21",29879.17,29879.17,28794.44,28794.44,52300],["2025-04-22",28794.44,28893.06,28202.78,28893.06,10700],["2025-04-23",28893.06,28893.06,28005.56,28005.56,10900],["2025-04-24",28005.56,28005.56,27709.72,27906.94,19600],["2025-04-25",27906.94,28104.17,27611.11,28104.17,9300],["2025-04-28",28104.17,28104.17,27808.33,28005.56,4700],["2025-04-29",28005.56,28301.39,27413.89,28301.39,8500],["2025-05-05",28301.39,28597.22,28104.17,28301.39,8400],["2025-05-06",28301.39,28498.61,28005.56,28498.61,5200],["2025-05-07",28498.61,28597.22,28104.17,28597.22,15300],["2025-05-08",28597.22,28794.44,28104.17,28794.44,12500],["2025-05-09",28794.44,29484.72,28597.22,29484.72,11500],["2025-05-12",29484.72,29681.94,29188.89,29583.33,10400],["2025-05-13",29583.33,29977.78,28893.06,29977.78,15800],["2025-05-14",29977.78,30175.0,29287.5,30076.39,14300],["2025-05-15",30076.39,30076.39,29386.11,30076.39,24000],["2025-05-16",30076.39,30076.39,28991.67,30076.39,14200],["2025-05-19",30076.39,30175.0,29780.56,30076.39,10800],["2025-05-20",30076.39,30273.61,29583.33,30273.61,11200],["2025-05-21",30076.39,30076.39,29583.33,29583.33,8800],["2025-05-22",29583.33,29879.17,28597.22,29780.56,12900],["2025-05-23",29780.56,29780.56,28597.22,29780.56,8900],["2025-05-26",29780.56,29780.56,29484.72,29583.33,7300],["2025-05-27",28695.83,29583.33,28597.22,29484.72,17700],["2025-05-28",29090.28,29583.33,29090.28,29583.33,10700],["2025-05-29",29090.28,29780.56,29090.28,29780.56,13300],["2025-05-30",29386.11,30076.39,29386.11,30076.39,11700],["2025-06-02",30076.39,30372.22,28597.22,29977.78,11100],["2025-06-03",29090.28,30076.39,29090.28,29977.78,19500],["2025-06-04",29583.33,30076.39,29583.33,29977.78,10800],["2025-06-05",29583.33,29879.17,28597.22,29780.56,11900],["2025-06-06",29583.33,29583.33,29188.89,29484.72,7100],["2025-06-09",29090.28,29583.33,29090.28,29287.5,12000],["2025-06-10",28794.44,29188.89,28794.44,29090.28,8000],["2025-06-11",29090.28,29188.89,29090.28,29090.28,6000],["2025-06-12",29090.28,29188.89,29090.28,29188.89,8600],["2025-06-13",29090.28,29188.89,28794.44,29090.28,9600],["2025-06-16",29090.28,29090.28,28893.06,29090.28,16900],["2025-06-17",28597.22,28991.67,28597.22,28991.67,9500],["2025-06-18",27611.11,28893.06,27611.11,28893.06,9300],["2025-06-19",28597.22,28794.44,28597.22,28597.22,10900],["2025-06-20",28597.22,28893.06,28597.22,28893.06,13600],["2025-06-23",28893.06,28893.06,28794.44,28794.44,9900],["2025-06-24",28597.22,28794.44,28301.39,28794.44,12500],["2025-06-25",28597.22,29188.89,28597.22,29188.89,10400],["2025-06-26",28597.22,30076.39,28597.22,30076.39,16200],["2025-06-27",29090.28,30569.44,29090.28,30569.44,12100],["2025-06-30",29583.33,30076.39,29583.33,29977.78,14600],["2025-07-01",29583.33,29780.56,29583.33,29780.56,7200],["2025-07-02",28597.22,29583.33,28597.22,29583.33,6800],["2025-07-03",28597.22,29583.33,28597.22,29484.72,9500],["2025-07-04",29090.28,29780.56,29090.28,29681.94,19500],["2025-07-07",29188.89,30175.0,29188.89,29879.17,14000],["2025-07-08",29090.28,29780.56,29090.28,29780.56,8100],["2025-07-09",29583.33,29681.94,29583.33,29681.94,15000],["2025-07-10",29583.33,29681.94,29484.72,29681.94,14700],["2025-07-11",29583.33,29977.78,29484.72,29977.78,20300],["2025-07-14",29583.33,29780.56,29583.33,29681.94,20600],["2025-07-15",29090.28,29583.33,29090.28,29583.33,16300],["2025-07-16",29583.33,29780.56,29090.28,29681.94,18000],["2025-07-17",29681.94,29681.94,28597.22,29583.33,19400],["2025-07-18",29583.33,29583.33,28893.06,29287.5,5700],["2025-07-21",29287.5,29681.94,28695.83,29484.72,14900],["2025-07-22",29484.72,29484.72,28991.67,29386.11,21200],["2025-07-23",29484.72,29583.33,29090.28,29090.28,17400],["2025-07-24",30569.44,30569.44,29090.28,30470.83,19000],["2025-07-25",29090.28,29583.33,29090.28,29583.33,17500],["2025-07-28",29386.11,29386.11,28104.17,28597.22,7600],["2025-07-29",28597.22,29583.33,28597.22,29583.33,7400],["2025-07-30",29583.33,29583.33,29090.28,29090.28,12800],["2025-07-31",29090.28,29090.28,28794.44,28794.44,6800],["2025-08-01",28794.44,28794.44,28400.0,28498.61,21900],["2025-08-04",28498.61,28498.61,28301.39,28498.61,22100],["2025-08-05",28498.61,28498.61,27709.72,28498.61,13200],["2025-08-06",28104.17,28498.61,27906.94,28498.61,21400],["2025-08-07",28104.17,28498.61,28104.17,28400.0,21300],["2025-08-08",28400.0,28597.22,28005.56,28498.61,17000],["2025-08-11",28498.61,28597.22,28498.61,28597.22,7800],["2025-08-12",28597.22,28597.22,28104.17,28400.0,9800],["2025-08-13",28400.0,28400.0,27611.11,28301.39,20400],["2025-08-14",28301.39,28893.06,27906.94,28597.22,20900],["2025-08-15",28597.22,28597.22,28104.17,28104.17,10300],["2025-08-18",28104.17,28400.0,27709.72,28400.0,13000],["2025-08-19",28400.0,28597.22,28104.17,28498.61,19600],["2025-08-20",28498.61,28498.61,27315.28,28400.0,17000],["2025-08-21",28400.0,28498.61,28104.17,28301.39,22100],["2025-08-22",28301.39,28301.39,27611.11,27906.94,10300],["2025-08-25",27906.94,27906.94,27118.06,27611.11,8600],["2025-08-26",27611.11,27808.33,27118.06,27808.33,18500],["2025-08-27",27808.33,28104.17,27611.11,28104.17,12800],["2025-08-28",28104.17,28104.17,27611.11,28005.56,11600],["2025-08-29",28005.56,28301.39,27808.33,28301.39,22800],["2025-09-03",28301.39,28498.61,27611.11,28498.61,17800],["2025-09-04",28498.61,28498.61,28104.17,28498.61,11400],["2025-09-05",28498.61,28498.61,27906.94,28498.61,19900],["2025-09-08",28498.61,28498.61,28104.17,28202.78,15200],["2025-09-09",28202.78,28202.78,27808.33,27906.94,9900],["2025-09-10",27906.94,27906.94,27709.72,27808.33,10900],["2025-09-11",27808.33,28104.17,27413.89,28104.17,10800],["2025-09-12",28104.17,28104.17,27709.72,28005.56,9600],["2025-09-15",28005.56,28005.56,27611.11,27906.94,10100],["2025-09-16",27906.94,27906.94,27611.11,27906.94,11400],["2025-09-17",27906.94,27906.94,27611.11,27709.72,6700],["2025-09-18",27709.72,27709.72,27315.28,27709.72,9100],["2025-09-19",27709.72,27709.72,27413.89,27709.72,19200],["2025-09-22",27709.72,27709.72,27216.67,27413.89,12700],["2025-09-23",27413.89,27906.94,27019.44,27906.94,24600],["2025-09-24",27906.94,27906.94,27512.5,27906.94,12000],["2025-09-25",27906.94,28597.22,27906.94,28301.39,17500],["2025-09-26",28301.39,28301.39,27808.33,28202.78,6900],["2025-09-29",28202.78,28202.78,27808.33,28005.56,9700],["2025-09-30",28005.56,28005.56,27709.72,27709.72,13300],["2025-10-01",27709.72,27808.33,27315.28,27709.72,5900],["2025-10-02",27709.72,27906.94,27315.28,27906.94,14600],["2025-10-03",27906.94,27906.94,27512.5,27512.5,5100],["2025-10-06",27512.5,28104.17,27118.06,27808.33,17000],["2025-10-07",27808.33,27808.33,27512.5,27512.5,8600],["2025-10-08",27512.5,27512.5,27216.67,27315.28,10300],["2025-10-09",27315.28,27512.5,26920.83,27512.5,26200],["2025-10-10",27512.5,27512.5,27118.06,27315.28,18600],["2025-10-13",27315.28,27512.5,26723.61,27512.5,18200],["2025-10-14",27512.5,27512.5,26920.83,27413.89,16900],["2025-10-15",27413.89,27413.89,27019.44,27413.89,14900],["2025-10-16",27413.89,27413.89,27118.06,27413.89,17000],["2025-10-17",27413.89,27709.72,27019.44,27709.72,18400],["2025-10-20",27709.72,27709.72,27413.89,27611.11,19200],["2025-10-21",27611.11,27611.11,27118.06,27315.28,10800],["2025-10-22",27315.28,27315.28,26822.22,27019.44,19800],["2025-10-23",27019.44,27019.44,26625.0,26920.83,19600],["2025-10-24",26920.83,27019.44,26625.0,27019.44,11200],["2025-10-27",27019.44,27019.44,26723.61,27019.44,5000],["2025-10-28",27019.44,27216.67,26625.0,27216.67,17900],["2025-10-29",27216.67,27512.5,26920.83,27512.5,13400],["2025-10-30",27512.5,27512.5,27118.06,27315.28,11500],["2025-10-31",27315.28,27315.28,26920.83,27019.44,13500],["2025-11-03",27019.44,27019.44,26625.0,26822.22,13400],["2025-11-04",26822.22,26822.22,26625.0,26822.22,9300],["2025-11-05",26822.22,26822.22,26625.0,26625.0,8600],["2025-11-06",26625.0,26822.22,26427.78,26822.22,14800],["2025-11-07",26822.22,26822.22,26723.61,26723.61,12600],["2025-11-10",26723.61,27019.44,26131.94,26920.83,17700],["2025-11-11",26920.83,26920.83,26526.39,26822.22,23300],["2025-11-12",26131.94,28301.39,26131.94,28104.17,25100],["2025-11-13",28104.17,28498.61,27808.33,28498.61,39600],["2025-11-14",28498.61,28498.61,28104.17,28104.17,17900],["2025-11-17",28104.17,28104.17,27709.72,28005.56,11100],["2025-11-18",28104.17,28104.17,27709.72,28005.56,9300],["2025-11-19",28005.56,28104.17,27709.72,28104.17,25400],["2025-11-20",28104.17,28104.17,27808.33,28104.17,19100],["2025-11-21",28104.17,28202.78,27906.94,28202.78,9200],["2025-11-24",28202.78,28202.78,27512.5,27906.94,8900],["2025-11-25",27906.94,27906.94,27315.28,27709.72,12100],["2025-11-26",27709.72,28005.56,27315.28,28005.56,23100],["2025-11-27",28005.56,28005.56,27512.5,28005.56,8000],["2025-11-28",28005.56,28005.56,27512.5,27808.33,15000],["2025-12-01",27808.33,27906.94,27315.28,27906.94,16800],["2025-12-02",27906.94,28400.0,27611.11,28400.0,16900],["2025-12-03",28400.0,28500.0,27800.0,28500.0,16900],["2025-12-04",28500.0,28800.0,28100.0,28800.0,25800],["2025-12-05",28800.0,28800.0,28200.0,28700.0,15100],["2025-12-08",28700.0,28700.0,28300.0,28700.0,16300],["2025-12-09",28700.0,28700.0,28100.0,28600.0,16800],["2025-12-10",28600.0,28800.0,28300.0,28800.0,18200],["2025-12-11",28800.0,28800.0,28000.0,28600.0,10700],["2025-12-12",28600.0,28600.0,28100.0,28500.0,9100],["2025-12-15",28500.0,28500.0,28000.0,28300.0,9000],["2025-12-16",28300.0,28300.0,27500.0,28200.0,25800],["2025-12-17",28200.0,28200.0,27500.0,28200.0,11700],["2025-12-18",28200.0,28200.0,27600.0,28000.0,13600],["2025-12-19",28000.0,28000.0,27800.0,27800.0,12300],["2025-12-22",27800.0,28000.0,26900.0,28000.0,29700],["2025-12-23",28000.0,28000.0,27500.0,27900.0,6900],["2025-12-24",27600.0,28200.0,27000.0,28100.0,33000],["2025-12-25",28100.0,28100.0,27500.0,27900.0,18000],["2025-12-26",27500.0,27700.0,27200.0,27700.0,10200],["2025-12-29",27400.0,27600.0,27400.0,27600.0,12300],["2025-12-30",27600.0,27600.0,27500.0,27500.0,9500],["2025-12-31",27500.0,27500.0,27200.0,27500.0,10400],["2026-01-05",27500.0,27500.0,27000.0,27500.0,24500],["2026-01-06",27500.0,27500.0,27300.0,27400.0,12000],["2026-01-07",27400.0,27900.0,27000.0,27700.0,23900],["2026-01-08",27700.0,27900.0,27500.0,27900.0,15800],["2026-01-09",27900.0,28000.0,27600.0,28000.0,25500],["2026-01-12",28000.0,28300.0,27700.0,28300.0,21800],["2026-01-13",28300.0,28400.0,28000.0,28300.0,9400],["2026-01-14",28300.0,28300.0,27500.0,27900.0,9500],["2026-01-15",27900.0,27900.0,27500.0,27700.0,15500],["2026-01-16",27700.0,27700.0,27100.0,27600.0,18500],["2026-01-19",27600.0,27600.0,27000.0,27000.0,15600],["2026-01-20",27000.0,27300.0,27000.0,27300.0,8800],["2026-01-21",27300.0,27300.0,26900.0,27000.0,11100],["2026-01-22",27000.0,27000.0,26700.0,26800.0,12500],["2026-01-23",26800.0,28500.0,26800.0,28500.0,14400],["2026-01-26",28400.0,28400.0,27500.0,27500.0,6400],["2026-01-27",27500.0,27500.0,27200.0,27200.0,8800],["2026-01-28",27200.0,27300.0,27000.0,27300.0,13300],["2026-01-29",27300.0,27300.0,27100.0,27100.0,6800],["2026-01-30",27100.0,27100.0,27000.0,27100.0,8300],["2026-02-02",27100.0,27300.0,27100.0,27300.0,8400],["2026-02-03",27300.0,27700.0,27000.0,27700.0,23600],["2026-02-04",27700.0,28000.0,27600.0,28000.0,32500],["2026-02-05",28000.0,28000.0,27700.0,27900.0,14400],["2026-02-06",27900.0,27900.0,27500.0,27800.0,11000],["2026-02-09",27800.0,27800.0,26700.0,27500.0,20400],["2026-02-10",27500.0,27500.0,26500.0,27500.0,24200],["2026-02-11",27500.0,27500.0,27200.0,27300.0,15900],["2026-02-12",27300.0,27400.0,27200.0,27400.0,14100],["2026-02-13",27400.0,27400.0,27100.0,27200.0,9200],["2026-02-23",27200.0,27200.0,27200.0,27200.0,400],["2026-02-24",27200.0,27200.0,26900.0,27200.0,26500],["2026-02-25",27200.0,27600.0,26900.0,27500.0,35200],["2026-02-26",27500.0,27500.0,26900.0,27300.0,12100],["2026-02-27",27300.0,27500.0,26800.0,27500.0,16600],["2026-03-02",27500.0,27500.0,26700.0,27300.0,31000],["2026-03-03",27300.0,27300.0,27000.0,27000.0,11500],["2026-03-04",27000.0,27000.0,26600.0,26600.0,8900],["2026-03-05",26600.0,26600.0,26300.0,26500.0,16600],["2026-03-06",26500.0,26800.0,26300.0,26800.0,20100],["2026-03-09",26800.0,26800.0,24200.0,24300.0,13700],["2026-03-10",24300.0,24800.0,24200.0,24800.0,30600],["2026-03-11",24800.0,25000.0,24600.0,24900.0,25400],["2026-03-12",24900.0,25000.0,24700.0,25000.0,9900],["2026-03-13",25000.0,25000.0,24800.0,25000.0,19500],["2026-03-16",25000.0,25300.0,24800.0,25300.0,15900],["2026-03-17",25300.0,25300.0,24900.0,25100.0,13000],["2026-03-18",25100.0,25100.0,24700.0,25000.0,9300],["2026-03-19",25000.0,25200.0,25000.0,25000.0,13700],["2026-03-20",25000.0,25200.0,24400.0,25200.0,11200],["2026-03-23",25200.0,25200.0,24900.0,25000.0,15000],["2026-03-24",25000.0,25000.0,24800.0,24800.0,6200],["2026-03-25",24800.0,24900.0,24600.0,24800.0,20400],["2026-03-26",24800.0,24900.0,24600.0,24800.0,18800],["2026-03-27",24800.0,25000.0,24700.0,24900.0,28200],["2026-03-30",24900.0,24900.0,24700.0,24800.0,20100],["2026-03-31",24800.0,24800.0,24500.0,24700.0,9300],["2026-04-01",24700.0,25000.0,24600.0,24900.0,6900],["2026-04-02",24900.0,24900.0,24600.0,24700.0,8500],["2026-04-03",24700.0,24800.0,24600.0,24800.0,14100],["2026-04-06",24800.0,24800.0,24700.0,24700.0,10500],["2026-04-07",24700.0,24700.0,24500.0,24600.0,7200],["2026-04-08",24600.0,25000.0,24600.0,25000.0,16400],["2026-04-09",25000.0,25100.0,24900.0,25100.0,15100],["2026-04-10",25100.0,25300.0,25000.0,25300.0,13300],["2026-04-13",25300.0,25300.0,25100.0,25200.0,22500],["2026-04-14",25200.0,25400.0,25100.0,25400.0,20100],["2026-04-15",25400.0,25600.0,25300.0,25500.0,26600],["2026-04-16",25500.0,25500.0,25200.0,25300.0,17400],["2026-04-17",25300.0,25800.0,25100.0,25800.0,20000],["2026-04-20",25800.0,25800.0,25300.0,25300.0,17200],["2026-04-21",25300.0,25300.0,25100.0,25300.0,12700],["2026-04-22",25300.0,25300.0,25300.0,25300.0,200],["2026-04-23",25300.0,25300.0,24900.0,24900.0,9200],["2026-04-24",25000.0,25100.0,24900.0,25100.0,9300],["2026-04-28",25100.0,25300.0,24800.0,25300.0,22200],["2026-04-29",25300.0,25300.0,25100.0,25300.0,15400],["2026-05-04",25300.0,25300.0,24900.0,25200.0,17100],["2026-05-05",25200.0,25300.0,24900.0,25300.0,13400],["2026-05-06",25300.0,25500.0,25100.0,25500.0,22800],["2026-05-07",25500.0,25500.0,25100.0,25500.0,11300],["2026-05-08",25500.0,25600.0,25400.0,25600.0,11800],["2026-05-11",25600.0,25600.0,25400.0,25600.0,18600],["2026-05-12",25600.0,25700.0,25500.0,25700.0,18900],["2026-05-13",25700.0,25700.0,25500.0,25600.0,8700],["2026-05-14",25600.0,25600.0,25400.0,25600.0,10500],["2026-05-15",25600.0,25600.0,25500.0,25600.0,10800],["2026-05-18",25600.0,25800.0,25600.0,25800.0,17900],["2026-05-19",25800.0,26000.0,25800.0,26000.0,8200],["2026-05-20",26000.0,26300.0,26000.0,26000.0,14400],["2026-05-21",26000.0,26000.0,25800.0,25800.0,7700],["2026-05-22",25800.0,25900.0,25700.0,25900.0,12000],["2026-05-25",25900.0,26000.0,25900.0,26000.0,11400],["2026-05-26",26000.0,26300.0,26000.0,26200.0,22900],["2026-05-27",26200.0,26300.0,26100.0,26300.0,11600],["2026-05-28",26300.0,26300.0,26200.0,26300.0,9200],["2026-05-29",26300.0,26400.0,26200.0,26400.0,16100],["2026-06-01",26400.0,26400.0,26300.0,26400.0,9000],["2026-06-02",26400.0,26700.0,26400.0,26700.0,28300],["2026-06-03",26700.0,26700.0,26500.0,26500.0,8400],["2026-06-04",26500.0,26800.0,26500.0,26600.0,8500],["2026-06-05",26600.0,26600.0,26400.0,26500.0,15600],["2026-06-08",26500.0,26500.0,26300.0,26400.0,16500],["2026-06-09",26400.0,26600.0,26400.0,26600.0,6100],["2026-06-10",26600.0,26700.0,26500.0,26700.0,16400],["2026-06-11",26700.0,26700.0,26500.0,26600.0,7100],["2026-06-12",26600.0,26700.0,26100.0,26700.0,16400],["2026-06-15",26700.0,27000.0,26700.0,27000.0,23400],["2026-06-16",27000.0,27100.0,26800.0,27100.0,20400],["2026-06-17",27100.0,27100.0,26700.0,27100.0,16200],["2026-06-18",27100.0,27100.0,26700.0,27000.0,20900],["2026-06-19",27000.0,27000.0,26800.0,27000.0,25800],["2026-06-22",26600.0,27000.0,26600.0,27000.0,12900],["2026-06-23",27600.0,27600.0,27000.0,27400.0,26000],["2026-06-24",27400.0,27400.0,24700.0,26900.0,25500],["2026-06-25",26900.0,27000.0,26700.0,26800.0,15000],["2026-06-26",26800.0,27000.0,26600.0,27000.0,23300],["2026-06-29",27000.0,27000.0,26800.0,27000.0,21200],["2026-06-30",27000.0,27300.0,26600.0,27200.0,18300],["2026-07-01",27200.0,27200.0,26900.0,26900.0,8000],["2026-07-02",26900.0,27100.0,26700.0,27100.0,16300],["2026-07-03",27100.0,27100.0,26900.0,26900.0,15200],["2026-07-06",26900.0,27000.0,26700.0,27000.0,8900],["2026-07-07",27000.0,27000.0,26700.0,26900.0,11100],["2026-07-08",26900.0,26900.0,26700.0,26800.0,23200],["2026-07-09",26800.0,26800.0,26400.0,26600.0,21600],["2026-07-10",26600.0,26600.0,26300.0,26500.0,24000],["2026-07-13",26500.0,26500.0,26200.0,26400.0,16900],["2026-07-14",26400.0,26400.0,26200.0,26400.0,15000],["2026-07-15",26400.0,26700.0,26400.0,26700.0,16600],["2026-07-16",26700.0,26700.0,26500.0,26600.0,20600],["2026-07-17",26600.0,26600.0,26300.0,26300.0,33800],["2026-07-20",26300.0,26300.0,26000.0,26200.0,8900],["2026-07-21",26200.0,26400.0,26200.0,26400.0,12700],["2026-07-22",26400.0,26500.0,26200.0,26400.0,31500],["2026-07-23",26400.0,26600.0,26200.0,26600.0,37200],["2026-07-24",26600.0,26700.0,26300.0,26700.0,28600],["2026-07-27",26700.0,26700.0,26500.0,26700.0,21700],["2026-07-28",26700.0,26800.0,26600.0,26800.0,18800],["2026-07-29",26800.0,26800.0,26400.0,26500.0,21400],["2026-07-30",26500.0,26600.0,26400.0,26500.0,29300],["2026-07-31",26500.0,26700.0,26400.0,26600.0,24900],["2026-08-03",26600.0,26700.0,26500.0,26600.0,14800],["2026-08-04",26600.0,26900.0,26500.0,26900.0,26300],["2026-08-05",26900.0,27300.0,26800.0,27300.0,29700],["2026-08-06",27300.0,27300.0,27200.0,27300.0,16300],["2026-08-07",27300.0,27400.0,27300.0,27400.0,25300],["2026-08-10",27400.0,27600.0,27400.0,27500.0,19900],["2026-08-11",27500.0,27500.0,27100.0,27500.0,25600],["2026-08-12",27500.0,27700.0,27500.0,27700.0,22600],["2026-08-13",27700.0,28000.0,27700.0,27900.0,578700],["2026-08-14",27900.0,27900.0,27600.0,27600.0,38300],["2026-08-17",27600.0,27700.0,27600.0,27700.0,10100],["2026-08-18",27700.0,27900.0,27600.0,27900.0,39600],["2026-08-19",27900.0,27900.0,27500.0,27700.0,26800],["2026-08-20",27700.0,27900.0,27700.0,27800.0,29200],["2026-08-21",27800.0,27800.0,27600.0,27700.0,37500],["2026-08-24",27700.0,27800.0,27500.0,27800.0,35800],["2026-08-25",27800.0,27900.0,27800.0,27800.0,20900],["2026-08-26",27800.0,27800.0,27600.0,27800.0,35100],["2026-08-27",27800.0,27800.0,27500.0,27700.0,18900],["2026-08-28",27700.0,27800.0,27400.0,27800.0,39200],["2026-09-03",27800.0,27800.0,27700.0,27800.0,9800],["2026-09-04",27800.0,27900.0,27800.0,27900.0,24700],["2026-09-07",27900.0,27900.0,27700.0,27800.0,9800],["2026-09-08",27800.0,28000.0,27700.0,28000.0,30500],["2026-09-09",28000.0,28200.0,28000.0,28200.0,15800],["2026-09-10",27700.0,28200.0,27700.0,28200.0,24900],["2026-09-11",27700.0,28000.0,27500.0,28000.0,29500],["2026-09-14",28000.0,28000.0,27900.0,28000.0,25100],["2026-09-15",28000.0,28200.0,28000.0,28200.0,25800],["2026-09-16",28200.0,28500.0,28000.0,28100.0,41000],["2026-09-17",28000.0,28500.0,27800.0,28200.0,27700],["2026-09-18",28200.0,28400.0,28200.0,28200.0,20400],["2026-09-21",28200.0,28300.0,28000.0,28000.0,17900],["2026-09-22",28000.0,28400.0,28000.0,28000.0,26100],["2026-09-23",28000.0,28300.0,28000.0,28300.0,29100],["2026-09-24",28300.0,28300.0,28000.0,28100.0,24400],["2026-09-25",28100.0,28300.0,28000.0,28300.0,29900],["2026-09-28",28300.0,28400.0,28200.0,28300.0,20300],["2026-09-29",28300.0,28300.0,28000.0,28200.0,10200],["2026-09-30",28200.0,28200.0,28000.0,28200.0,7200],["2026-10-01",28200.0,28200.0,27900.0,28000.0,8100],["2026-10-02",28000.0,28000.0,27900.0,27900.0,7000],["2026-10-05",27900.0,28100.0,27800.0,28000.0,23000],["2026-10-06",28000.0,28000.0,27800.0,28000.0,40900],["2026-10-07",28000.0,28100.0,27900.0,28100.0,23100],["2026-10-08",28100.0,28200.0,28100.0,28200.0,23900],["2026-10-09",28200.0,28200.0,28000.0,28100.0,19100],["2026-10-12",28100.0,28300.0,28000.0,28300.0,36300]]}