{"sym":"CNT","index":false,"bars":[["2008-07-28",19209.34,19209.34,19209.34,19209.34,1420],["2008-07-29",18675.74,18675.74,18675.74,18675.74,10],["2008-07-30",18142.15,18142.15,18142.15,18142.15,50],["2008-07-31",17608.56,17608.56,17608.56,17608.56,100],["2008-08-01",17128.32,17128.32,17128.32,17128.32,100],["2008-08-04",16648.09,16648.09,16648.09,16648.09,120],["2008-08-05",16648.09,16648.09,16648.09,16648.09,0],["2008-08-06",16167.86,16167.86,16167.86,16167.86,100],["2008-08-07",15687.62,15687.62,15687.62,15687.62,100],["2008-08-08",15260.75,15260.75,15260.75,15260.75,100],["2008-08-11",14833.88,14833.88,14833.88,14833.88,400],["2008-08-12",14407.0,14407.0,14407.0,14407.0,600],["2008-08-13",13980.13,13980.13,13980.13,13980.13,100],["2008-08-14",13606.61,14353.64,13606.61,13606.61,192810],["2008-08-15",13233.1,13233.1,13233.1,13233.1,42820],["2008-08-18",12592.79,12592.79,12592.79,12592.79,12150],["2008-08-19",12005.83,12005.83,12005.83,12005.83,69690],["2008-08-20",11418.88,12592.79,11418.88,12592.79,272650],["2008-08-21",13179.74,13179.74,13179.74,13179.74,84440],["2008-08-22",13820.05,13820.05,13339.82,13820.05,156850],["2008-08-25",14460.36,14460.36,14460.36,14460.36,7920],["2008-08-26",15154.03,15154.03,15154.03,15154.03,6380],["2008-08-27",15901.06,15901.06,14993.95,15154.03,250990],["2008-08-28",14407.0,14407.0,14407.0,14407.0,12310],["2008-08-29",13713.33,13713.33,13713.33,13713.33,32200],["2008-09-03",14353.64,14353.64,13926.77,14246.92,166310],["2008-09-04",13553.25,14193.56,13553.25,13553.25,118710],["2008-09-05",13073.02,14193.56,13073.02,14193.56,92980],["2008-09-08",13499.89,14140.21,13499.89,14140.21,81590],["2008-09-09",13659.97,14140.21,13446.53,13446.53,47950],["2008-09-10",12859.58,13659.97,12806.22,12806.22,50290],["2008-09-11",12165.91,12272.63,12165.91,12165.91,92190],["2008-09-12",11578.96,11578.96,11578.96,11578.96,18770],["2008-09-15",11578.96,12112.55,11205.45,11845.76,60830],["2008-09-16",11258.8,11312.16,11258.8,11258.8,34470],["2008-09-17",10725.21,11739.04,10725.21,11525.6,55110],["2008-09-18",10992.01,10992.01,10992.01,10992.01,8870],["2008-09-19",11525.6,11525.6,11525.6,11525.6,27040],["2008-09-22",12059.19,12059.19,12059.19,12059.19,7200],["2008-09-23",11472.24,12005.83,11472.24,11472.24,28520],["2008-09-24",11472.24,11472.24,10938.65,10938.65,43490],["2008-09-25",11152.09,11258.8,10938.65,11258.8,22520],["2008-09-26",11685.68,11685.68,10938.65,10938.65,20260],["2008-09-29",10511.78,10778.57,10405.06,10458.42,22080],["2008-09-30",9978.18,9978.18,9978.18,9978.18,5250],["2008-10-01",9924.82,9978.18,9604.67,9711.39,14980],["2008-10-02",10084.9,10084.9,9711.39,9711.39,30390],["2008-10-03",10191.62,10191.62,10138.26,10191.62,84870],["2008-10-06",10671.85,10671.85,10405.06,10671.85,97390],["2008-10-07",10671.85,10671.85,10138.26,10138.26,36680],["2008-10-08",9658.03,10084.9,9658.03,9658.03,22770],["2008-10-09",9604.67,10031.54,9231.15,9231.15,29840],["2008-10-10",8804.28,8804.28,8804.28,8804.28,13140],["2008-10-13",8484.12,8804.28,8377.4,8377.4,39180],["2008-10-14",8750.92,8750.92,8750.92,8750.92,4390],["2008-10-15",8537.48,8750.92,8324.05,8644.2,34100],["2008-10-16",8217.33,8324.05,8217.33,8217.33,23950],["2008-10-17",8430.76,8430.76,8057.25,8217.33,14880],["2008-10-20",8537.48,8537.48,7843.81,7843.81,4360],["2008-10-21",8057.25,8057.25,7470.3,7737.09,42390],["2008-10-22",7470.3,7790.45,7363.58,7790.45,24860],["2008-10-23",7416.94,7416.94,7416.94,7416.94,26780],["2008-10-24",7203.5,7256.86,7096.78,7096.78,18620],["2008-10-27",6776.63,6829.99,6776.63,6776.63,17630],["2008-10-28",6456.47,6936.7,6456.47,6456.47,18850],["2008-10-29",6723.27,6723.27,6029.6,6296.39,5020],["2008-10-30",6189.67,6456.47,6082.96,6243.03,27450],["2008-10-31",6243.03,6509.83,6082.96,6509.83,27970],["2008-11-03",6296.39,6509.83,6296.39,6509.83,12280],["2008-11-04",6509.83,6776.63,6456.47,6776.63,12700],["2008-11-05",7096.78,7096.78,7096.78,7096.78,12160],["2008-11-06",6776.63,6936.7,6776.63,6883.35,31340],["2008-11-07",6563.19,6723.27,6563.19,6563.19,23210],["2008-11-10",6616.55,6669.91,6563.19,6669.91,4070],["2008-11-11",6349.75,6403.11,6349.75,6349.75,20600],["2008-11-12",6189.67,6243.03,6189.67,6189.67,10210],["2008-11-13",6029.6,6296.39,6029.6,6296.39,5020],["2008-11-14",6456.47,6456.47,6243.03,6243.03,1900],["2008-11-17",6349.75,6349.75,6189.67,6189.67,7700],["2008-11-18",6136.32,6136.32,6136.32,6136.32,11560],["2008-11-19",6296.39,6296.39,6136.32,6296.39,17160],["2008-11-20",6243.03,6296.39,6189.67,6296.39,24310],["2008-11-21",6189.67,6189.67,6189.67,6189.67,2000],["2008-11-24",6189.67,6243.03,6189.67,6189.67,6160],["2008-11-25",6243.03,6243.03,6136.32,6136.32,10100],["2008-11-26",6296.39,6296.39,6136.32,6243.03,8600],["2008-11-27",6243.03,6243.03,6136.32,6136.32,11040],["2008-11-28",6082.96,6243.03,6082.96,6243.03,12340],["2008-12-01",6296.39,6296.39,6296.39,6296.39,6100],["2008-12-02",6082.96,6243.03,6082.96,6243.03,5110],["2008-12-03",6136.32,6243.03,6136.32,6243.03,6410],["2008-12-04",6136.32,6243.03,6136.32,6243.03,4510],["2008-12-05",6296.39,6296.39,5976.24,6029.6,8380],["2008-12-08",5922.88,5922.88,5762.8,5762.8,14620],["2008-12-09",5869.52,5869.52,5656.08,5656.08,7180],["2008-12-10",5549.36,5816.16,5442.65,5602.72,6980],["2008-12-11",5442.65,5442.65,5389.29,5389.29,12590],["2008-12-12",5389.29,5549.36,5389.29,5549.36,11200],["2008-12-15",5709.44,5762.8,5602.72,5602.72,3220],["2008-12-16",5389.29,5602.72,5335.93,5549.36,6610],["2008-12-17",5549.36,5602.72,5549.36,5549.36,2840],["2008-12-18",5496.0,5549.36,5496.0,5496.0,2720],["2008-12-19",5496.0,5549.36,5442.65,5549.36,6410],["2008-12-22",5549.36,5549.36,5389.29,5549.36,4430],["2008-12-23",5389.29,5549.36,5335.93,5549.36,8630],["2008-12-24",5549.36,5549.36,5335.93,5496.0,2450],["2008-12-25",5496.0,5549.36,5335.93,5496.0,4610],["2008-12-26",5496.0,5496.0,5496.0,5496.0,1010],["2008-12-29",5496.0,5549.36,5442.65,5549.36,6940],["2008-12-30",5602.72,5656.08,5549.36,5656.08,3010],["2008-12-31",5656.08,5656.08,5496.0,5496.0,5580],["2009-01-02",5549.36,5549.36,5496.0,5496.0,3910],["2009-01-05",5549.36,5549.36,5442.65,5549.36,14650],["2009-01-06",5602.72,5816.16,5602.72,5816.16,10380],["2009-01-07",6082.96,6082.96,6082.96,6082.96,16400],["2009-01-08",6082.96,6349.75,6082.96,6349.75,84630],["2009-01-09",6616.55,6616.55,6616.55,6616.55,47540],["2009-01-12",6723.27,6723.27,6296.39,6563.19,64170],["2009-01-13",6563.19,6563.19,6243.03,6243.03,8700],["2009-01-14",6082.96,6136.32,5976.24,5976.24,20540],["2009-01-15",5976.24,5976.24,5869.52,5976.24,3800],["2009-01-16",5976.24,5976.24,5816.16,5816.16,8410],["2009-01-19",5762.8,5976.24,5762.8,5976.24,2470],["2009-01-20",5816.16,5976.24,5709.44,5709.44,18760],["2009-01-21",5976.24,5976.24,5496.0,5816.16,38690],["2009-01-22",5709.44,5869.52,5709.44,5869.52,720],["2009-01-23",5869.52,5922.88,5869.52,5922.88,1010],["2009-02-02",5922.88,6189.67,5922.88,6189.67,60],["2009-02-03",5922.88,6189.67,5922.88,6189.67,29870],["2009-02-04",5976.24,6029.6,5922.88,6029.6,6730],["2009-02-05",6029.6,6029.6,5762.8,5762.8,3580],["2009-02-06",5762.8,6029.6,5762.8,5922.88,2360],["2009-02-09",5976.24,6082.96,5922.88,6082.96,12010],["2009-02-10",5816.16,6082.96,5816.16,6082.96,10350],["2009-02-11",5816.16,5816.16,5816.16,5816.16,2130],["2009-02-12",5869.52,5869.52,5549.36,5549.36,17470],["2009-02-13",5549.36,5709.44,5549.36,5549.36,7510],["2009-02-16",5602.72,5602.72,5496.0,5549.36,11630],["2009-02-17",5335.93,5549.36,5335.93,5549.36,7040],["2009-02-18",5335.93,5442.65,5335.93,5389.29,2300],["2009-02-19",5549.36,5549.36,5389.29,5389.29,6170],["2009-02-20",5389.29,5602.72,5389.29,5602.72,12910],["2009-02-23",5442.65,5496.0,5442.65,5442.65,12620],["2009-02-24",5335.93,5335.93,5229.21,5335.93,5840],["2009-02-25",5602.72,5602.72,5496.0,5549.36,40910],["2009-02-26",5496.0,5496.0,5335.93,5442.65,11520],["2009-02-27",5656.08,5656.08,5549.36,5602.72,1160],["2009-03-02",5602.72,5602.72,5335.93,5389.29,10180],["2009-03-03",5389.29,5442.65,5335.93,5442.65,13460],["2009-03-04",5549.36,5549.36,5229.21,5549.36,13360],["2009-03-05",5709.44,5709.44,5335.93,5335.93,13060],["2009-03-06",5335.93,5335.93,5069.13,5335.93,19170],["2009-03-09",5122.49,5335.93,5069.13,5335.93,29970],["2009-03-10",5442.65,5496.0,5389.29,5389.29,12730],["2009-03-11",5389.29,5496.0,5335.93,5496.0,26500],["2009-03-12",5335.93,5442.65,5335.93,5389.29,20520],["2009-03-13",5389.29,5389.29,5335.93,5389.29,10680],["2009-03-16",5442.65,5656.08,5442.65,5656.08,246890],["2009-03-17",5922.88,5922.88,5922.88,5922.88,18400],["2009-03-18",6189.67,6189.67,6189.67,6189.67,18010],["2009-03-19",6456.47,6456.47,5976.24,5976.24,203510],["2009-03-20",5869.52,6243.03,5869.52,6082.96,123020],["2009-03-23",6082.96,6082.96,5869.52,6029.6,50580],["2009-03-24",6082.96,6296.39,6082.96,6243.03,60000],["2009-03-25",6189.67,6349.75,6189.67,6296.39,88470],["2009-03-26",6296.39,6296.39,6136.32,6243.03,102100],["2009-03-27",6189.67,6243.03,6082.96,6082.96,67950],["2009-03-30",5976.24,6082.96,5922.88,5976.24,31240],["2009-03-31",5816.16,5869.52,5762.8,5869.52,66550],["2009-04-01",6082.96,6136.32,6029.6,6136.32,80530],["2009-04-02",6243.03,6403.11,6189.67,6403.11,218680],["2009-04-03",6723.27,6723.27,6669.91,6723.27,177660],["2009-04-07",6669.91,7043.42,6669.91,7043.42,111200],["2009-04-08",7043.42,7043.42,6723.27,6723.27,109380],["2009-04-09",6669.91,6723.27,6403.11,6456.47,221030],["2009-04-10",6776.63,6776.63,6776.63,6776.63,65700],["2009-04-13",6563.19,7096.78,6563.19,7096.78,168230],["2009-04-14",7096.78,7256.86,6776.63,7096.78,68560],["2009-04-15",6776.63,6936.7,6776.63,6776.63,86000],["2009-04-16",6776.63,6776.63,6456.47,6563.19,144840],["2009-04-17",6776.63,6776.63,6296.39,6669.91,89960],["2009-04-20",6403.11,6403.11,6349.75,6349.75,116390],["2009-04-21",6082.96,6403.11,6082.96,6403.11,38870],["2009-04-22",6616.55,6616.55,6403.11,6509.83,34070],["2009-04-23",6349.75,6403.11,6296.39,6296.39,13100],["2009-04-24",6296.39,6296.39,6029.6,6136.32,18820],["2009-04-27",6349.75,6349.75,6082.96,6082.96,19500],["2009-04-28",5922.88,6243.03,5922.88,6082.96,14170],["2009-04-29",6029.6,6136.32,6029.6,6136.32,17100],["2009-05-04",6403.11,6403.11,6349.75,6403.11,83340],["2009-05-05",6723.27,6723.27,6616.55,6723.27,181690],["2009-05-06",6723.27,6723.27,6403.11,6456.47,47100],["2009-05-07",6669.91,6669.91,6403.11,6669.91,42880],["2009-05-08",6349.75,6563.19,6349.75,6349.75,68490],["2009-05-11",6296.39,6616.55,6296.39,6616.55,123930],["2009-05-12",6883.35,6936.7,6669.91,6936.7,173920],["2009-05-13",7256.86,7577.02,7256.86,7577.02,128110],["2009-05-14",7523.66,7577.02,7310.22,7577.02,411520],["2009-05-15",7950.53,7950.53,7843.81,7950.53,240300],["2009-05-18",7950.53,8324.05,7737.09,8324.05,209940],["2009-05-19",8697.56,8697.56,8697.56,8697.56,45040],["2009-05-20",9071.08,9124.43,8750.92,9124.43,281600],["2009-05-21",9337.87,9337.87,8697.56,8697.56,240970],["2009-05-22",8270.69,8270.69,8270.69,8270.69,85080],["2009-05-25",8057.25,8644.2,8057.25,8644.2,156220],["2009-05-26",8217.33,8644.2,8217.33,8324.05,141760],["2009-05-27",8217.33,8324.05,8057.25,8217.33,165470],["2009-05-28",8270.69,8590.84,8217.33,8590.84,203700],["2009-05-29",9017.72,9017.72,8697.56,9017.72,305240],["2009-06-01",9444.59,9444.59,9444.59,9444.59,24300],["2009-06-02",9871.46,9871.46,9871.46,9871.46,9900],["2009-06-03",10351.7,10351.7,10351.7,10351.7,41330],["2009-06-04",10831.93,10831.93,10831.93,10831.93,64620],["2009-06-05",11365.52,11365.52,11365.52,11365.52,58410],["2009-06-08",11899.12,11899.12,11899.12,11899.12,28940],["2009-06-09",12486.07,12486.07,11312.16,12486.07,473590],["2009-06-10",13073.02,13073.02,12005.83,13073.02,429440],["2009-06-11",13713.33,13713.33,13713.33,13713.33,33200],["2009-06-12",14353.64,14353.64,14353.64,14353.64,27690],["2009-06-15",15047.31,15047.31,15047.31,15047.31,85020],["2009-06-16",15794.34,15794.34,15047.31,15474.19,556640],["2009-06-17",15474.19,16221.22,15474.19,16221.22,326660],["2009-06-18",16327.94,16327.94,16327.94,16327.94,132260],["2009-06-19",17128.32,17128.32,17128.32,17128.32,88720],["2009-06-22",16274.58,16274.58,16274.58,16274.58,172560],["2009-06-23",15474.19,15474.19,15474.19,15474.19,840],["2009-06-24",14727.16,14727.16,14727.16,14727.16,60530],["2009-06-25",14033.49,14033.49,14033.49,14033.49,30140],["2009-06-26",13339.82,14460.36,13339.82,13499.89,384490],["2009-06-29",12859.58,13980.13,12859.58,12859.58,164970],["2009-06-30",12272.63,12272.63,12219.27,12219.27,37270],["2009-07-01",11632.32,11632.32,11632.32,11632.32,20],["2009-07-02",11098.73,11205.45,11098.73,11098.73,253500],["2009-07-03",10565.13,11045.37,10565.13,11045.37,97420],["2009-07-06",11578.96,11578.96,11578.96,11578.96,62630],["2009-07-07",12112.55,12112.55,11578.96,12112.55,189250],["2009-07-08",12112.55,12699.51,12112.55,12699.51,129560],["2009-07-09",12539.43,13073.02,12486.07,12646.15,154090],["2009-07-10",12646.15,12646.15,12059.19,12059.19,100280],["2009-07-13",11578.96,11578.96,11472.24,11472.24,24640],["2009-07-14",10992.01,11365.52,10938.65,10938.65,105400],["2009-07-15",10938.65,11472.24,10671.85,11472.24,96770],["2009-07-16",12005.83,12005.83,11632.32,12005.83,94110],["2009-07-17",11952.48,12219.27,11792.4,11792.4,49160],["2009-07-20",11472.24,11792.4,11205.45,11792.4,65610],["2009-07-21",11365.52,11739.04,11205.45,11205.45,81350],["2009-07-22",11472.24,11472.24,10725.21,10725.21,70220],["2009-07-23",10298.34,11258.8,10191.62,11258.8,128780],["2009-07-24",11792.4,11792.4,11792.4,11792.4,11920],["2009-07-27",12325.99,12325.99,11845.76,12112.55,159610],["2009-07-28",11525.6,12059.19,11525.6,11525.6,50680],["2009-07-29",11098.73,11525.6,10992.01,10992.01,181750],["2009-07-30",10831.93,11205.45,10511.78,10671.85,98540],["2009-07-31",11152.09,11205.45,11045.37,11205.45,68890],["2009-08-03",11258.8,11312.16,10938.65,11045.37,46000],["2009-08-04",11205.45,11312.16,10831.93,10938.65,84550],["2009-08-05",10885.29,11472.24,10885.29,11472.24,167320],["2009-08-06",12005.83,12005.83,12005.83,12005.83,62260],["2009-08-07",12272.63,12539.43,11899.12,12539.43,296730],["2009-08-10",12592.79,13073.02,12165.91,12806.22,212530],["2009-08-11",12432.71,12912.94,12432.71,12912.94,129300],["2009-08-12",13339.82,13499.89,12592.79,13339.82,159420],["2009-08-13",13339.82,13339.82,12699.51,12699.51,82530],["2009-08-14",12272.63,12539.43,12272.63,12539.43,87640],["2009-08-17",12539.43,12699.51,12272.63,12379.35,71400],["2009-08-18",12432.71,12966.3,12432.71,12966.3,316360],["2009-08-19",13606.61,13606.61,13606.61,13606.61,37460],["2009-08-20",14246.92,14246.92,13873.41,14246.92,513040],["2009-08-21",14887.23,14940.59,13766.69,13766.69,273980],["2009-08-24",13659.97,14140.21,13606.61,13713.33,149850],["2009-08-25",13393.18,13446.53,13233.1,13286.46,194720],["2009-08-26",13286.46,13820.05,13233.1,13766.69,176750],["2009-08-27",13606.61,13873.41,13446.53,13606.61,108660],["2009-08-28",13606.61,13766.69,13499.89,13606.61,184790],["2009-08-31",13606.61,14033.49,13606.61,13980.13,166010],["2009-09-01",13606.61,13873.41,13446.53,13820.05,121190],["2009-09-03",13286.46,13820.05,13286.46,13713.33,161560],["2009-09-04",13713.33,13820.05,13233.1,13233.1,234520],["2009-09-07",13233.1,13873.41,13233.1,13873.41,327660],["2009-09-08",14300.28,14567.08,13873.41,14567.08,409640],["2009-09-09",14567.08,14673.8,14300.28,14460.36,168450],["2009-09-10",14407.0,15154.03,14193.56,15154.03,378990],["2009-09-11",15901.06,15901.06,15474.19,15901.06,605280],["2009-09-14",16221.22,16541.37,15901.06,16274.58,280810],["2009-09-15",16541.37,17074.96,16274.58,17074.96,328600],["2009-09-16",17074.96,17928.71,17074.96,17608.56,317140],["2009-09-17",18035.43,18462.31,17074.96,18462.31,353810],["2009-09-18",18142.15,19369.41,18142.15,19369.41,275850],["2009-09-21",19476.13,19742.93,19262.69,19689.57,187720],["2009-09-22",19476.13,19476.13,18942.54,19209.34,272280],["2009-09-23",19209.34,19476.13,18355.59,18675.74,342070],["2009-09-24",18889.18,19155.98,18408.95,19155.98,306500],["2009-09-25",19155.98,20063.08,19102.62,20063.08,603980],["2009-09-28",21023.55,21023.55,20063.08,20543.32,376360],["2009-09-29",20543.32,20810.11,20276.52,20543.32,187940],["2009-09-30",20009.72,20489.96,19582.85,19582.85,352400],["2009-10-01",19209.34,19476.13,18622.38,18622.38,166830],["2009-10-02",17715.28,17875.35,17715.28,17715.28,118800],["2009-10-05",16968.25,17181.68,16861.53,16861.53,306660],["2009-10-06",17555.2,17555.2,16861.53,17074.96,235180],["2009-10-07",17875.35,17875.35,17341.76,17448.48,235210],["2009-10-08",16594.73,18035.43,16594.73,17982.07,186500],["2009-10-09",18782.46,18835.82,18675.74,18835.82,601290],["2009-10-12",19742.93,19742.93,18889.18,19476.13,412500],["2009-10-13",18675.74,19209.34,18515.66,18515.66,379490],["2009-10-14",17982.07,19422.77,17821.99,19422.77,473380],["2009-10-15",18462.31,19689.57,18462.31,19262.69,531050],["2009-10-16",18675.74,19155.98,18355.59,18355.59,335730],["2009-10-19",18675.74,19155.98,18462.31,19155.98,451630],["2009-10-20",20063.08,20063.08,19796.29,20063.08,555380],["2009-10-21",21023.55,21023.55,20063.08,21023.55,817050],["2009-10-22",20650.04,20810.11,20009.72,20810.11,318680],["2009-10-23",20810.11,20810.11,19796.29,19796.29,235970],["2009-10-26",19529.49,19956.37,18835.82,18835.82,231220],["2009-10-27",17982.07,18142.15,17928.71,17928.71,351920],["2009-10-28",18142.15,18355.59,17608.56,17715.28,271160],["2009-10-29",17021.61,17181.68,16861.53,16914.89,343410],["2009-10-30",17288.4,17608.56,16541.37,17608.56,250440],["2009-11-02",16754.81,16808.17,16754.81,16754.81,77820],["2009-11-03",16327.94,16434.65,15954.42,15954.42,178780],["2009-11-04",15207.39,15901.06,15207.39,15207.39,230450],["2009-11-05",15474.19,15954.42,15100.67,15954.42,191190],["2009-11-06",16221.22,16541.37,15207.39,15207.39,155290],["2009-11-09",15207.39,15207.39,14460.36,14460.36,110850],["2009-11-10",14833.88,14833.88,13766.69,13766.69,141870],["2009-11-11",13980.13,14407.0,13659.97,14407.0,111170],["2009-11-12",15047.31,15100.67,14940.59,15100.67,122950],["2009-11-13",15154.03,15847.7,15154.03,15847.7,264540],["2009-11-16",16594.73,16594.73,16541.37,16594.73,174250],["2009-11-17",16007.78,16541.37,15794.34,15794.34,212030],["2009-11-18",16007.78,16541.37,15740.98,16541.37,270330],["2009-11-19",17021.61,17341.76,16541.37,17235.04,195930],["2009-11-20",17128.32,17448.48,16541.37,16701.45,101520],["2009-11-23",17074.96,17074.96,15901.06,16007.78,147800],["2009-11-24",16114.5,16114.5,15474.19,15527.55,125800],["2009-11-25",15474.19,15474.19,14780.52,14780.52,197430],["2009-11-26",14086.85,14140.21,14086.85,14086.85,83110],["2009-11-27",13393.18,14780.52,13393.18,14780.52,288520],["2009-11-30",15420.83,15474.19,14780.52,15474.19,183910],["2009-12-01",15740.98,15901.06,15474.19,15794.34,67080],["2009-12-02",15740.98,15847.7,15527.55,15687.62,180870],["2009-12-03",15047.31,15634.26,14940.59,15420.83,64770],["2009-12-04",15474.19,15474.19,14780.52,14780.52,97350],["2009-12-07",15100.67,15100.67,14780.52,14940.59,38840],["2009-12-08",14140.21,14140.21,13659.97,13713.33,24990],["2009-12-09",13073.02,13073.02,13073.02,13073.02,25990],["2009-12-10",13073.02,13073.02,12432.71,12432.71,150110],["2009-12-11",12432.71,12432.71,11845.76,12272.63,137380],["2009-12-14",12859.58,12859.58,12699.51,12859.58,44290],["2009-12-15",12859.58,13499.89,12806.22,13499.89,74630],["2009-12-16",13339.82,14033.49,13339.82,13499.89,115700],["2009-12-17",13606.61,13873.41,13446.53,13873.41,67910],["2009-12-18",14300.28,14567.08,13980.13,14567.08,502830],["2009-12-21",15154.03,15207.39,14673.8,15207.39,25380],["2009-12-22",14567.08,14833.88,14460.36,14460.36,69710],["2009-12-23",14460.36,14460.36,13820.05,14140.21,52700],["2009-12-24",14300.28,14673.8,14140.21,14353.64,71670],["2009-12-25",14353.64,15047.31,14353.64,15047.31,84950],["2009-12-28",15474.19,15474.19,14407.0,15207.39,132570],["2009-12-29",14673.8,15207.39,14673.8,14727.16,16870],["2009-12-30",14887.23,15420.83,14673.8,14940.59,45070],["2009-12-31",15207.39,15687.62,15207.39,15687.62,206550],["2010-01-04",15687.62,16434.65,15687.62,16434.65,98780],["2010-01-05",16968.25,17128.32,16808.17,16808.17,93810],["2010-01-06",16114.5,16754.81,16007.78,16007.78,64070],["2010-01-07",15901.06,16541.37,15687.62,16274.58,90130],["2010-01-08",16274.58,16274.58,15794.34,15794.34,117350],["2010-01-11",15314.11,15794.34,15260.75,15740.98,44430],["2010-01-12",15634.26,15740.98,14993.95,14993.95,33280],["2010-01-13",14513.72,14940.59,14246.92,14940.59,53220],["2010-01-14",15100.67,15100.67,14407.0,14940.59,40950],["2010-01-15",14673.8,14940.59,14407.0,14940.59,21030],["2010-01-18",14246.92,14940.59,14246.92,14940.59,24890],["2010-01-19",14300.28,15207.39,14300.28,15207.39,13710],["2010-01-20",15100.67,15100.67,14513.72,14940.59,7370],["2010-01-21",14460.36,14460.36,14193.56,14193.56,34810],["2010-01-22",13606.61,14193.56,13499.89,13553.25,20370],["2010-01-25",13606.61,13873.41,13606.61,13873.41,9800],["2010-01-26",14407.0,14567.08,14407.0,14513.72,20390],["2010-01-27",14513.72,14513.72,13873.41,13873.41,11620],["2010-01-28",14407.0,14567.08,14353.64,14353.64,93790],["2010-01-29",14673.8,14673.8,13873.41,14353.64,4930],["2010-02-01",13873.41,14140.21,13873.41,14033.49,4530],["2010-02-02",14407.0,14513.72,14033.49,14513.72,3970],["2010-02-03",14460.36,14460.36,14407.0,14407.0,6410],["2010-02-04",14407.0,14460.36,14407.0,14460.36,6220],["2010-02-05",13980.13,14407.0,13926.77,13926.77,17810],["2010-02-08",13339.82,14407.0,13339.82,14353.64,14360],["2010-02-09",13820.05,14407.0,13820.05,14407.0,24650],["2010-02-10",14407.0,14407.0,14140.21,14407.0,9050],["2010-02-11",14620.44,14620.44,14620.44,14620.44,11000],["2010-02-12",14727.16,14940.59,14727.16,14940.59,13790],["2010-02-22",14460.36,15207.39,14460.36,14673.8,6040],["2010-02-23",14140.21,15367.47,14140.21,15367.47,303750],["2010-02-24",15260.75,15260.75,15047.31,15047.31,4770],["2010-02-25",14940.59,15260.75,14940.59,15207.39,33010],["2010-02-26",15207.39,15207.39,15047.31,15207.39,8080],["2010-03-01",15207.39,15367.47,15207.39,15367.47,8800],["2010-03-02",14940.59,15367.47,14940.59,14993.95,7870],["2010-03-03",14993.95,15420.83,14407.0,14780.52,12120],["2010-03-04",14780.52,15260.75,14780.52,15100.67,11640],["2010-03-05",15580.91,15580.91,14940.59,15207.39,33590],["2010-03-08",15207.39,15740.98,14940.59,15474.19,66480],["2010-03-09",15260.75,15687.62,15260.75,15580.91,56780],["2010-03-10",15367.47,16327.94,15367.47,16327.94,135150],["2010-03-11",16327.94,16327.94,16007.78,16327.94,69980],["2010-03-12",16327.94,16701.45,16007.78,16327.94,100750],["2010-03-15",16327.94,17128.32,16327.94,17021.61,86760],["2010-03-16",17021.61,17021.61,16221.22,16541.37,99880],["2010-03-17",16541.37,17235.04,16541.37,16808.17,139960],["2010-03-18",17235.04,17235.04,16541.37,16968.25,101830],["2010-03-19",17021.61,17021.61,16541.37,16541.37,20810],["2010-03-22",16114.5,16754.81,15954.42,16007.78,74630],["2010-03-23",16007.78,16327.94,15954.42,16274.58,140420],["2010-03-24",16541.37,16914.89,16488.01,16754.81,147730],["2010-03-25",16701.45,16754.81,16274.58,16541.37,109900],["2010-03-26",16594.73,16594.73,16274.58,16327.94,84040],["2010-03-29",16327.94,16701.45,16007.78,16434.65,93650],["2010-03-30",16541.37,17235.04,16434.65,17235.04,225000],["2010-03-31",18088.79,18088.79,18088.79,18088.79,127500],["2010-04-01",18675.74,18889.18,18088.79,18675.74,368510],["2010-04-02",18195.51,18622.38,17875.35,17928.71,173670],["2010-04-05",18035.43,18408.95,17608.56,17608.56,105220],["2010-04-06",18142.15,18462.31,17661.92,18462.31,140840],["2010-04-07",18835.82,19209.34,18302.23,18675.74,362990],["2010-04-08",18675.74,18675.74,18302.23,18302.23,221140],["2010-04-09",18675.74,19209.34,18462.31,19209.34,590900],["2010-04-12",20169.8,20169.8,20169.8,20169.8,539970],["2010-04-13",20169.8,20169.8,19209.34,19369.41,149760],["2010-04-14",19369.41,19956.37,18835.82,19476.13,180300],["2010-04-15",20009.72,20009.72,19209.34,19369.41,218430],["2010-04-16",19369.41,19742.93,19369.41,19369.41,211500],["2010-04-19",19369.41,19369.41,18675.74,18942.54,148190],["2010-04-20",18889.18,19209.34,18835.82,18835.82,171210],["2010-04-21",19742.93,19742.93,19636.21,19742.93,272120],["2010-04-22",20276.52,20276.52,18942.54,19209.34,99690],["2010-04-26",18569.02,19209.34,18248.87,18248.87,186530],["2010-04-27",18248.87,18569.02,18142.15,18142.15,66500],["2010-04-28",17875.35,18408.95,17288.4,18142.15,135560],["2010-04-29",18142.15,18142.15,17768.64,17875.35,69730],["2010-05-04",18142.15,18248.87,17875.35,18035.43,98420],["2010-05-05",18035.43,18195.51,17875.35,17875.35,102300],["2010-05-06",17875.35,18729.1,17875.35,18729.1,62890],["2010-05-07",18729.1,18729.1,17928.71,17928.71,166940],["2010-05-10",17715.28,18622.38,17715.28,18462.31,142780],["2010-05-11",18622.38,18622.38,18035.43,18408.95,69150],["2010-05-12",17973.23,17973.23,17537.52,17537.52,98750],["2010-05-13",17428.59,18027.69,17428.59,17646.44,89510],["2010-05-14",18354.48,18408.95,17809.84,17809.84,66650],["2010-05-17",17809.84,17809.84,16992.87,17210.73,42050],["2010-05-18",17210.73,17700.91,17156.27,17700.91,33740],["2010-05-19",17210.73,17374.12,16829.48,16883.94,74910],["2010-05-20",16883.94,16883.94,16066.98,16393.76,63450],["2010-05-21",15576.8,16339.3,15576.8,15576.8,76250],["2010-05-24",15794.66,15794.66,14814.3,15250.01,42860],["2010-05-25",15250.01,16012.51,14814.3,15413.41,75290],["2010-05-26",15413.41,16066.98,15413.41,16066.98,39830],["2010-05-27",16339.3,16775.02,15794.66,16284.84,61150],["2010-05-28",16883.94,16938.41,16339.3,16829.48,123550],["2010-05-31",16448.23,16502.69,16230.37,16448.23,16180],["2010-06-01",16448.23,16502.69,16012.51,16502.69,48200],["2010-06-02",16720.55,16720.55,16066.98,16339.3,33120],["2010-06-03",16339.3,16720.55,16339.3,16611.62,41150],["2010-06-04",15958.05,16611.62,15958.05,16557.16,8360],["2010-06-07",15958.05,15958.05,15740.19,15740.19,64530],["2010-06-08",15358.94,15740.19,15304.48,15304.48,19190],["2010-06-09",15522.34,15685.73,15413.41,15467.87,18820],["2010-06-10",15467.87,15794.66,15467.87,15794.66,8830],["2010-06-11",16066.98,16066.98,15849.12,15849.12,24110],["2010-06-14",15576.8,16012.51,15576.8,16012.51,19450],["2010-06-15",15740.19,16012.51,15685.73,16012.51,21820],["2010-06-16",16339.3,16393.76,15903.59,16121.44,31220],["2010-06-17",15576.8,16230.37,15576.8,15794.66,4830],["2010-06-18",15794.66,15794.66,15794.66,15794.66,22050],["2010-06-21",16339.3,16339.3,15794.66,16339.3,64750],["2010-06-22",16121.44,16121.44,15794.66,15794.66,58810],["2010-06-23",16066.98,16066.98,15794.66,16012.51,1670],["2010-06-24",15903.59,15903.59,15522.34,15522.34,15370],["2010-06-25",15522.34,15794.66,15304.48,15794.66,31470],["2010-06-28",15740.19,15794.66,15522.34,15522.34,4310],["2010-06-29",15358.94,15576.8,15358.94,15576.8,33960],["2010-06-30",15086.62,15522.34,15086.62,15522.34,47540],["2010-07-01",15358.94,15413.41,15086.62,15304.48,73700],["2010-07-02",16066.98,16066.98,15794.66,16066.98,128420],["2010-07-05",16775.02,16829.48,16611.62,16829.48,170920],["2010-07-06",17265.19,17646.44,16775.02,16775.02,345360],["2010-07-07",17265.19,17591.98,16775.02,17591.98,247460],["2010-07-08",18463.41,18463.41,18463.41,18463.41,310420],["2010-07-09",18463.41,19116.98,18300.02,18463.41,246930],["2010-07-12",18245.55,19334.84,18245.55,19334.84,548310],["2010-07-13",20042.88,20260.73,19443.77,19443.77,283830],["2010-07-14",19607.16,19879.48,18790.2,18899.12,348610],["2010-07-15",18899.12,19825.02,18844.66,19825.02,339050],["2010-07-16",20424.13,20805.38,20097.34,20805.38,384080],["2010-07-19",21513.41,21840.2,21458.95,21840.2,297060],["2010-07-20",21949.13,22766.09,21241.09,21622.34,372380],["2010-07-21",21513.41,22221.45,20587.52,20587.52,515110],["2010-07-22",20641.98,21295.56,19607.16,20587.52,465100],["2010-07-23",20587.52,20696.45,19607.16,19607.16,292030],["2010-07-26",20042.88,20042.88,18681.27,18681.27,205240],["2010-07-27",18354.48,19443.77,17864.3,17864.3,133140],["2010-07-28",17591.98,18082.16,16992.87,17265.19,167440],["2010-07-29",17918.77,18082.16,17918.77,18082.16,47220],["2010-07-30",18899.12,18953.59,18790.2,18953.59,236030],["2010-08-02",19062.52,19062.52,18027.69,18082.16,71540],["2010-08-03",17973.23,18245.55,17210.73,17700.91,118940],["2010-08-04",17700.91,17700.91,16938.41,17210.73,71300],["2010-08-05",17265.19,17428.59,17047.34,17428.59,113560],["2010-08-06",17864.3,18245.55,17537.52,17700.91,85090],["2010-08-09",17428.59,17700.91,16829.48,16829.48,133180],["2010-08-10",16883.94,16883.94,16012.51,16121.44,113350],["2010-08-11",16121.44,16883.94,16066.98,16611.62,160340],["2010-08-12",16066.98,16502.69,15794.66,15794.66,74330],["2010-08-13",15195.55,15794.66,15032.16,15794.66,140140],["2010-08-16",15794.66,16557.16,15740.19,16557.16,120480],["2010-08-17",16557.16,16557.16,15740.19,15958.05,81290],["2010-08-18",15958.05,15958.05,15195.55,15195.55,184070],["2010-08-19",15522.34,15903.59,14814.3,15903.59,177740],["2010-08-20",15250.01,15958.05,15141.09,15250.01,127830],["2010-08-23",14868.76,14868.76,14487.51,14487.51,94760],["2010-08-24",13833.94,13833.94,13779.48,13779.48,21770],["2010-08-25",13125.9,13125.9,13125.9,13125.9,56510],["2010-08-26",12635.73,13071.44,12472.33,12526.8,200190],["2010-08-27",12145.55,12526.8,11927.69,12472.33,102360],["2010-08-30",12799.12,13071.44,12799.12,13071.44,32820],["2010-08-31",13507.16,13725.01,13071.44,13725.01,123250],["2010-09-01",13779.48,14215.19,13616.08,14215.19,117340],["2010-09-06",14705.37,14923.23,14433.05,14923.23,136290],["2010-09-07",14487.51,15522.34,14324.12,14324.12,73190],["2010-09-08",13942.87,14106.26,13616.08,13670.55,62940],["2010-09-09",14160.73,14324.12,14160.73,14324.12,210690],["2010-09-10",14814.3,15032.16,14160.73,14160.73,421930],["2010-09-13",14868.76,14868.76,13616.08,14215.19,115750],["2010-09-14",14705.37,14705.37,14160.73,14324.12,39690],["2010-09-15",14324.12,14705.37,13833.94,14324.12,15140],["2010-09-16",13888.41,13942.87,13670.55,13833.94,127930],["2010-09-17",14324.12,14487.51,13616.08,14487.51,113260],["2010-09-20",14923.23,14923.23,14487.51,14541.98,50710],["2010-09-21",14541.98,14705.37,14106.26,14106.26,58230],["2010-09-22",14378.58,14378.58,13997.33,14051.8,72300],["2010-09-23",13997.33,14051.8,13616.08,13616.08,61590],["2010-09-24",13888.41,14106.26,13779.48,14106.26,39930],["2010-09-27",14160.73,14160.73,13670.55,13725.01,33990],["2010-09-28",14160.73,14269.66,13888.41,13888.41,84720],["2010-09-29",13779.48,13997.33,13616.08,13616.08,43570],["2010-09-30",13779.48,13779.48,13452.69,13507.16,84980],["2010-10-01",13507.16,13561.62,13071.44,13180.37,46520],["2010-10-04",13180.37,13180.37,12526.8,12526.8,132600],["2010-10-05",12526.8,12526.8,11982.15,12526.8,136930],["2010-10-06",12635.73,13016.98,12254.48,12581.26,57770],["2010-10-07",12635.73,12690.19,12254.48,12254.48,40470],["2010-10-08",12254.48,12254.48,11709.83,12036.62,77110],["2010-10-11",12036.62,12417.87,11982.15,12254.48,57600],["2010-10-12",12254.48,12254.48,11982.15,12036.62,18750],["2010-10-13",11982.15,12036.62,11818.76,12036.62,46390],["2010-10-14",12036.62,12363.4,11982.15,12091.08,50260],["2010-10-15",11982.15,12145.55,11982.15,12091.08,59650],["2010-10-18",12036.62,12091.08,12036.62,12036.62,54250],["2010-10-19",11982.15,12363.4,11982.15,12036.62,69420],["2010-10-20",11982.15,11982.15,11655.37,11655.37,78180],["2010-10-21",11709.83,11927.69,11600.9,11600.9,33270],["2010-10-22",11491.97,11873.23,11491.97,11655.37,93470],["2010-10-25",11437.51,11655.37,11437.51,11491.97,9800],["2010-10-26",11873.23,11982.15,11873.23,11982.15,58750],["2010-10-27",12308.94,12308.94,11873.23,11873.23,18830],["2010-10-28",11546.44,11873.23,11546.44,11600.9,8970],["2010-10-29",11491.97,11873.23,11491.97,11491.97,13530],["2010-11-01",11491.97,11546.44,11491.97,11491.97,16120],["2010-11-02",11437.51,11437.51,11219.65,11383.05,13050],["2010-11-03",11491.97,11546.44,11383.05,11437.51,32830],["2010-11-04",11709.83,11709.83,11437.51,11437.51,10000],["2010-11-05",11546.44,11655.37,11491.97,11655.37,3850],["2010-11-08",11437.51,11655.37,11437.51,11655.37,143150],["2010-11-09",11600.9,11655.37,11437.51,11655.37,53990],["2010-11-10",11764.3,11764.3,11655.37,11655.37,72870],["2010-11-11",11655.37,11655.37,11437.51,11437.51,18190],["2010-11-12",11056.26,11056.26,10892.87,10892.87,61820],["2010-11-15",10620.55,10620.55,10348.22,10348.22,8740],["2010-11-16",9858.04,10457.15,9858.04,9858.04,21330],["2010-11-17",9531.26,10130.37,9531.26,9640.19,11060],["2010-11-18",9966.97,9966.97,9585.72,9966.97,9830],["2010-11-19",9858.04,10239.3,9803.58,9803.58,3680],["2010-11-22",9585.72,9640.19,9531.26,9585.72,10550],["2010-11-23",9966.97,9966.97,9694.65,9694.65,5390],["2010-11-24",9694.65,10021.44,9694.65,9749.12,13250],["2010-11-25",10021.44,10021.44,9694.65,9803.58,22390],["2010-11-26",10130.37,10130.37,9803.58,9803.58,26730],["2010-11-29",9640.19,9912.51,9640.19,9858.04,5400],["2010-11-30",10293.76,10348.22,10239.3,10348.22,48650],["2010-12-01",10675.01,10675.01,10348.22,10457.15,19250],["2010-12-02",10892.87,10947.33,10457.15,10947.33,27290],["2010-12-03",11491.97,11491.97,11491.97,11491.97,18380],["2010-12-06",11982.15,12036.62,11709.83,12036.62,67010],["2010-12-07",12145.55,12526.8,11600.9,11600.9,17040],["2010-12-08",11165.19,11437.51,11056.26,11056.26,29240],["2010-12-09",11165.19,11600.9,10892.87,11491.97,12010],["2010-12-10",11982.15,11982.15,11437.51,11927.69,30250],["2010-12-13",12036.62,12472.33,12036.62,12472.33,51290],["2010-12-14",11873.23,12526.8,11873.23,11873.23,39460],["2010-12-15",11818.76,11873.23,11328.58,11328.58,42630],["2010-12-16",11328.58,11328.58,10783.94,10783.94,36630],["2010-12-17",10783.94,11165.19,10783.94,11110.72,15960],["2010-12-20",11165.19,11165.19,10620.55,10838.4,16610],["2010-12-21",10620.55,10947.33,10620.55,10783.94,39930],["2010-12-22",10620.55,10838.4,10566.08,10566.08,21920],["2010-12-23",10348.22,10457.15,10348.22,10348.22,16770],["2010-12-24",10348.22,10566.08,10348.22,10511.62,12300],["2010-12-27",10783.94,10783.94,10457.15,10457.15,12650],["2010-12-28",10348.22,10892.87,10348.22,10892.87,5030],["2010-12-29",11001.8,11001.8,10620.55,10620.55,9940],["2010-12-30",10566.08,10566.08,10348.22,10348.22,7260],["2010-12-31",10783.94,10783.94,10402.69,10402.69,10650],["2011-01-04",10511.62,10892.87,10511.62,10838.4,16060],["2011-01-05",11182.48,11182.48,10494.33,10953.09,9360],["2011-01-06",11010.44,11010.44,10723.71,10723.71,6740],["2011-01-07",10723.71,10781.06,10723.71,10723.71,19920],["2011-01-10",10895.75,10895.75,10322.29,10436.98,4720],["2011-01-11",10322.29,10379.63,10322.29,10379.63,16140],["2011-01-12",10551.67,10609.02,10379.63,10436.98,6170],["2011-01-13",10895.75,10895.75,10666.36,10781.06,6030],["2011-01-14",10609.02,10609.02,10494.33,10609.02,14490],["2011-01-17",10609.02,10609.02,10551.67,10609.02,18280],["2011-01-18",10322.29,10609.02,10322.29,10609.02,12010],["2011-01-19",10551.67,10609.02,10494.33,10609.02,11410],["2011-01-20",10609.02,10609.02,10494.33,10494.33,17780],["2011-01-21",10723.71,10723.71,10379.63,10379.63,10120],["2011-01-24",10551.67,10551.67,10035.56,10035.56,2020],["2011-01-25",10035.56,10035.56,9978.21,9978.21,10950],["2011-01-26",10436.98,10436.98,10264.94,10322.29,3010],["2011-01-27",10035.56,10379.63,10035.56,10379.63,15720],["2011-01-28",10838.4,10838.4,10207.6,10207.6,4980],["2011-02-08",10322.29,10322.29,10264.94,10264.94,5700],["2011-02-09",10264.94,10322.29,10264.94,10264.94,3170],["2011-02-10",10322.29,10322.29,10264.94,10264.94,3040],["2011-02-11",10092.9,10264.94,10092.9,10264.94,4180],["2011-02-14",10207.6,10322.29,10207.6,10322.29,4610],["2011-02-15",10207.6,10264.94,9920.87,9920.87,8860],["2011-02-16",9748.83,9920.87,9748.83,9748.83,8690],["2011-02-17",9691.48,9691.48,9519.44,9519.44,18220],["2011-02-18",9462.1,9519.44,9175.37,9175.37,14080],["2011-02-21",9060.67,9060.67,8716.6,8716.6,18910],["2011-02-22",8315.18,8372.52,8315.18,8315.18,38530],["2011-02-23",8429.87,8429.87,8315.18,8315.18,8670],["2011-02-24",8028.45,8085.79,7913.75,8085.79,32790],["2011-02-25",8372.52,8429.87,8200.48,8429.87,8160],["2011-02-28",8429.87,8544.56,8315.18,8315.18,7190],["2011-03-01",8085.79,8315.18,8028.45,8315.18,990],["2011-03-02",7971.1,7971.1,7913.75,7913.75,13340],["2011-03-03",7741.72,7741.72,7684.37,7684.37,4070],["2011-03-04",7684.37,7856.41,7569.68,7569.68,9010],["2011-03-07",7569.68,7627.02,7569.68,7569.68,2180],["2011-03-08",7799.06,7799.06,7569.68,7569.68,7460],["2011-03-09",7569.68,7569.68,7454.99,7454.99,3890],["2011-03-10",7799.06,7799.06,7397.64,7799.06,35290],["2011-03-11",8085.79,8143.14,8085.79,8143.14,43780],["2011-03-14",8143.14,8143.14,7799.06,8085.79,14820],["2011-03-15",8028.45,8028.45,8028.45,8028.45,2100],["2011-03-16",8028.45,8143.14,8028.45,8143.14,15470],["2011-03-17",8028.45,8028.45,7799.06,8028.45,5640],["2011-03-18",8143.14,8372.52,7913.75,8372.52,4760],["2011-03-21",8716.6,8716.6,8085.79,8372.52,7820],["2011-03-22",8028.45,8257.83,7971.1,7971.1,9600],["2011-03-23",8028.45,8028.45,7971.1,7971.1,5200],["2011-03-24",7799.06,8143.14,7799.06,8085.79,1560],["2011-03-25",8085.79,8085.79,7856.41,8028.45,3720],["2011-03-28",8028.45,8028.45,7856.41,8028.45,750],["2011-03-29",8200.48,8200.48,7741.72,8028.45,9530],["2011-03-30",7684.37,7913.75,7684.37,7913.75,6640],["2011-03-31",7741.72,7913.75,7741.72,7913.75,4410],["2011-04-01",7913.75,7971.1,7913.75,7971.1,40],["2011-04-04",7741.72,7741.72,7741.72,7741.72,15250],["2011-04-05",7454.99,7741.72,7454.99,7569.68,2700],["2011-04-06",7741.72,7741.72,7512.33,7741.72,10160],["2011-04-07",7512.33,7741.72,7512.33,7741.72,570],["2011-04-08",7741.72,7971.1,7741.72,7971.1,1750],["2011-04-13",7971.1,7971.1,7971.1,7971.1,0],["2011-04-14",7971.1,7971.1,7741.72,7856.41,3270],["2011-04-15",7971.1,7971.1,7512.33,7799.06,410],["2011-04-18",7741.72,7741.72,7569.68,7569.68,6000],["2011-04-19",7684.37,7684.37,7225.6,7225.6,10210],["2011-04-20",6881.53,7454.99,6881.53,7340.29,350],["2011-04-21",7168.26,7397.64,7168.26,7340.29,1410],["2011-04-22",7168.26,7340.29,7110.91,7340.29,7440],["2011-04-25",7454.99,7454.99,7340.29,7340.29,700],["2011-04-26",7053.56,7569.68,7053.56,7340.29,4020],["2011-04-27",7397.64,7397.64,7053.56,7053.56,2600],["2011-04-28",7053.56,7053.56,6881.53,6881.53,3240],["2011-04-29",7225.6,7225.6,7110.91,7168.26,3010],["2011-05-04",7454.99,7454.99,7282.95,7454.99,2570],["2011-05-05",7397.64,7397.64,7168.26,7282.95,7020],["2011-05-06",7521.74,7521.74,7342.65,7402.34,4460],["2011-05-09",7462.04,7462.04,7462.04,7462.04,4240],["2011-05-10",7462.04,7462.04,7462.04,7462.04,3560],["2011-05-11",7641.13,7641.13,7641.13,7641.13,20],["2011-05-12",7462.04,7581.43,7402.34,7462.04,4820],["2011-05-13",7342.65,7462.04,7342.65,7462.04,2350],["2011-05-16",7462.04,7462.04,7223.25,7462.04,6810],["2011-05-17",7223.25,7342.65,7223.25,7223.25,2760],["2011-05-18",6924.77,6984.47,6924.77,6984.47,3550],["2011-05-19",7163.56,7163.56,6685.99,6685.99,7550],["2011-05-20",6745.68,6984.47,6447.2,6447.2,8300],["2011-05-23",6745.68,6745.68,6327.81,6447.2,14700],["2011-05-24",6447.2,6447.2,6148.72,6148.72,25500],["2011-05-25",5969.63,5969.63,5850.24,5850.24,14470],["2011-05-26",5611.45,6089.02,5611.45,6089.02,10600],["2011-05-27",6208.42,6268.11,5850.24,6268.11,1310],["2011-05-30",5969.63,6387.51,5969.63,5969.63,19010],["2011-05-31",5730.85,5969.63,5671.15,5969.63,14010],["2011-06-01",5969.63,5969.63,5790.54,5790.54,6090],["2011-06-02",5969.63,6029.33,5969.63,6029.33,9060],["2011-06-03",6327.81,6327.81,5730.85,6029.33,17440],["2011-06-06",5790.54,6089.02,5790.54,5850.24,890],["2011-06-07",5850.24,6029.33,5850.24,6029.33,11590],["2011-06-08",6029.33,6029.33,5850.24,5850.24,1200],["2011-06-09",5850.24,5969.63,5850.24,5909.94,2640],["2011-06-10",6029.33,6148.72,5969.63,6029.33,7940],["2011-06-13",6089.02,6268.11,6089.02,6268.11,12780],["2011-06-14",6268.11,6566.59,6268.11,6566.59,19400],["2011-06-15",6327.81,6327.81,6268.11,6268.11,12050],["2011-06-16",6268.11,6506.9,6268.11,6506.9,3140],["2011-06-17",6208.42,6506.9,6208.42,6208.42,6560],["2011-06-20",5969.63,6387.51,5909.94,5909.94,13160],["2011-06-21",5969.63,6089.02,5969.63,6089.02,310],["2011-06-22",6208.42,6268.11,6208.42,6268.11,30],["2011-06-23",6029.33,6208.42,5969.63,5969.63,8170],["2011-06-24",5969.63,5969.63,5671.15,5671.15,12100],["2011-06-27",5850.24,5909.94,5850.24,5909.94,2120],["2011-06-28",6148.72,6148.72,5969.63,6148.72,5530],["2011-06-29",6089.02,6089.02,6029.33,6029.33,400],["2011-06-30",6029.33,6029.33,5850.24,5969.63,3710],["2011-07-01",5730.85,5969.63,5730.85,5969.63,2020],["2011-07-04",5850.24,5850.24,5850.24,5850.24,1290],["2011-07-05",5730.85,6029.33,5730.85,5969.63,770],["2011-07-06",5969.63,6029.33,5850.24,6029.33,3390],["2011-07-07",6029.33,6029.33,6029.33,6029.33,0],["2011-07-08",6148.72,6148.72,5909.94,5969.63,610],["2011-07-11",6029.33,6029.33,6029.33,6029.33,2770],["2011-07-12",5969.63,5969.63,5850.24,5969.63,7450],["2011-07-13",5969.63,5969.63,5909.94,5969.63,2010],["2011-07-14",5909.94,5909.94,5909.94,5909.94,40],["2011-07-15",5909.94,5909.94,5909.94,5909.94,1000],["2011-07-18",5850.24,5850.24,5671.15,5671.15,7410],["2011-07-19",5671.15,5671.15,5432.36,5671.15,2600],["2011-07-20",5790.54,5790.54,5671.15,5671.15,2490],["2011-07-21",5790.54,5790.54,5671.15,5671.15,1900],["2011-07-22",5671.15,5730.85,5432.36,5730.85,18400],["2011-07-25",5730.85,5730.85,5730.85,5730.85,0],["2011-07-26",5730.85,5730.85,5730.85,5730.85,0],["2011-07-27",5671.15,5671.15,5551.76,5551.76,7450],["2011-07-28",5551.76,5551.76,5372.67,5372.67,14940],["2011-07-29",5372.67,5432.36,5312.97,5432.36,3090],["2011-08-01",5312.97,5312.97,5312.97,5312.97,30],["2011-08-02",5372.67,5372.67,5074.19,5133.88,13520],["2011-08-03",5193.58,5193.58,5014.49,5014.49,11780],["2011-08-04",5074.19,5074.19,4835.4,4835.4,6000],["2011-08-05",4954.79,4954.79,4835.4,4835.4,8800],["2011-08-08",5074.19,5074.19,4895.1,5074.19,7010],["2011-08-09",5253.28,5253.28,4954.79,5014.49,4380],["2011-08-10",5014.49,5193.58,5014.49,5193.58,1010],["2011-08-11",5193.58,5253.28,5074.19,5253.28,3070],["2011-08-12",5074.19,5312.97,5074.19,5312.97,40],["2011-08-15",5492.06,5492.06,5312.97,5312.97,260],["2011-08-16",5372.67,5372.67,5372.67,5372.67,190],["2011-08-17",5372.67,5432.36,5372.67,5432.36,1910],["2011-08-18",5372.67,5551.76,5372.67,5551.76,240],["2011-08-19",5372.67,5790.54,5372.67,5432.36,6920],["2011-08-22",5611.45,5671.15,5611.45,5671.15,220],["2011-08-23",5671.15,5671.15,5611.45,5611.45,2050],["2011-08-24",5790.54,5790.54,5611.45,5611.45,2330],["2011-08-25",5790.54,5790.54,5551.76,5671.15,7150],["2011-08-26",5671.15,5790.54,5492.06,5671.15,3780],["2011-08-29",5671.15,5850.24,5671.15,5850.24,14600],["2011-08-30",5969.63,6029.33,5909.94,6029.33,10940],["2011-08-31",6029.33,6089.02,5909.94,6029.33,7740],["2011-09-01",6208.42,6208.42,5969.63,6208.42,15670],["2011-09-05",6208.42,6208.42,6148.72,6208.42,4510],["2011-09-06",6148.72,6148.72,5909.94,5909.94,9450],["2011-09-07",6089.02,6148.72,5969.63,6089.02,8720],["2011-09-08",6268.11,6327.81,6089.02,6268.11,9250],["2011-09-09",6268.11,6268.11,6089.02,6148.72,7110],["2011-09-12",6447.2,6447.2,5969.63,6208.42,5150],["2011-09-13",6268.11,6447.2,6208.42,6447.2,16140],["2011-09-14",6447.2,6566.59,6387.51,6387.51,16120],["2011-09-15",6387.51,6387.51,6089.02,6387.51,10390],["2011-09-16",6387.51,6387.51,6089.02,6089.02,5680],["2011-09-19",6089.02,6089.02,6029.33,6029.33,3020],["2011-09-20",6089.02,6089.02,5730.85,5909.94,10380],["2011-09-21",5909.94,6089.02,5850.24,5969.63,5300],["2011-09-22",5969.63,6148.72,5909.94,5909.94,6000],["2011-09-23",5909.94,5969.63,5730.85,5909.94,10200],["2011-09-26",5909.94,5969.63,5730.85,5730.85,5860],["2011-09-27",5611.45,5671.15,5611.45,5671.15,2000],["2011-09-28",5909.94,5909.94,5909.94,5909.94,10],["2011-09-29",5969.63,5969.63,5969.63,5969.63,10],["2011-09-30",5969.63,5969.63,5969.63,5969.63,6500],["2011-10-03",5671.15,5671.15,5671.15,5671.15,2000],["2011-10-04",5492.06,5492.06,5432.36,5432.36,5050],["2011-10-05",5671.15,5671.15,5671.15,5671.15,10],["2011-10-06",5790.54,5790.54,5790.54,5790.54,520],["2011-10-07",5909.94,5909.94,5850.24,5850.24,130],["2011-10-10",5969.63,5969.63,5969.63,5969.63,10],["2011-10-11",5909.94,5909.94,5909.94,5909.94,50],["2011-10-12",5909.94,5909.94,5909.94,5909.94,0],["2011-10-13",5671.15,5671.15,5671.15,5671.15,10],["2011-10-14",5432.36,5492.06,5432.36,5492.06,7140],["2011-10-17",5671.15,5730.85,5253.28,5253.28,2580],["2011-10-18",5014.49,5014.49,5014.49,5014.49,1000],["2011-10-19",5014.49,5014.49,5014.49,5014.49,210],["2011-10-20",5133.88,5253.28,5133.88,5253.28,360],["2011-10-21",5492.06,5492.06,5074.19,5492.06,2110],["2011-10-24",5730.85,5730.85,5730.85,5730.85,10],["2011-10-25",5492.06,5730.85,5492.06,5492.06,320],["2011-10-26",5611.45,5611.45,5611.45,5611.45,10],["2011-10-27",5611.45,5611.45,5611.45,5611.45,0],["2011-10-28",5611.45,5611.45,5611.45,5611.45,10],["2011-10-31",5372.67,5372.67,5372.67,5372.67,3070],["2011-11-01",5133.88,5133.88,5133.88,5133.88,4710],["2011-11-02",4954.79,4954.79,4895.1,4895.1,6800],["2011-11-03",4775.71,5133.88,4775.71,5133.88,40],["2011-11-04",5133.88,5133.88,5133.88,5133.88,350],["2011-11-07",4954.79,5312.97,4895.1,5312.97,1720],["2011-11-08",5551.76,5551.76,5074.19,5312.97,40],["2011-11-09",5312.97,5312.97,5133.88,5133.88,160],["2011-11-10",4954.79,4954.79,4895.1,4895.1,2000],["2011-11-11",5074.19,5074.19,4775.71,4775.71,2410],["2011-11-14",4775.71,4775.71,4536.92,4775.71,1520],["2011-11-15",4656.31,4775.71,4656.31,4656.31,3120],["2011-11-16",4835.4,4835.4,4716.01,4716.01,10910],["2011-11-17",4895.1,4895.1,4656.31,4656.31,15480],["2011-11-18",4596.62,4835.4,4477.22,4835.4,8600],["2011-11-21",4835.4,4835.4,4835.4,4835.4,0],["2011-11-22",4596.62,4596.62,4596.62,4596.62,1030],["2011-11-23",4596.62,4596.62,4596.62,4596.62,1990],["2011-11-24",4596.62,4596.62,4536.92,4596.62,3200],["2011-11-25",4716.01,4716.01,4536.92,4536.92,2020],["2011-11-28",4417.53,4596.62,4417.53,4596.62,220],["2011-11-29",4716.01,4775.71,4477.22,4477.22,8460],["2011-11-30",4536.92,4656.31,4477.22,4477.22,10120],["2011-12-01",4357.83,4656.31,4357.83,4656.31,3560],["2011-12-02",4775.71,4835.4,4775.71,4835.4,310],["2011-12-05",5014.49,5074.19,4596.62,5074.19,280],["2011-12-06",5312.97,5312.97,5074.19,5133.88,2030],["2011-12-07",5312.97,5372.67,4895.1,4895.1,4130],["2011-12-08",5074.19,5133.88,4775.71,4775.71,2610],["2011-12-09",5014.49,5014.49,4536.92,4536.92,6210],["2011-12-12",4477.22,4716.01,4417.53,4716.01,1130],["2011-12-13",4835.4,4835.4,4596.62,4596.62,5810],["2011-12-14",4775.71,4775.71,4596.62,4775.71,6020],["2011-12-15",5014.49,5014.49,4536.92,5014.49,10980],["2011-12-16",5193.58,5253.28,5193.58,5253.28,9120],["2011-12-19",5432.36,5492.06,5253.28,5492.06,2830],["2011-12-20",5492.06,5730.85,5253.28,5253.28,7830],["2011-12-21",5312.97,5432.36,5014.49,5014.49,1010],["2011-12-22",5014.49,5014.49,4775.71,4835.4,870],["2011-12-23",5014.49,5014.49,4656.31,4656.31,210],["2011-12-26",4775.71,4835.4,4536.92,4835.4,360],["2011-12-27",4835.4,4954.79,4656.31,4656.31,14550],["2011-12-28",4775.71,4835.4,4775.71,4835.4,2500],["2011-12-29",4835.4,5074.19,4596.62,5014.49,9270],["2011-12-30",5193.58,5193.58,5014.49,5014.49,540],["2012-01-03",5193.58,5193.58,4775.71,5074.19,1030],["2012-01-04",5133.88,5133.88,4835.4,5133.88,2940],["2012-01-05",5193.58,5372.67,4954.79,5372.67,17670],["2012-01-06",5551.76,5551.76,5133.88,5133.88,10230],["2012-01-09",5312.97,5312.97,4895.1,4895.1,1060],["2012-01-10",4775.71,5133.88,4775.71,5133.88,8110],["2012-01-11",5133.88,5372.67,4895.1,5372.67,15510],["2012-01-12",5133.88,5492.06,5133.88,5432.36,8710],["2012-01-13",5492.06,5611.45,5193.58,5611.45,6930],["2012-01-16",5850.24,5850.24,5372.67,5372.67,9510],["2012-01-17",5551.76,5551.76,5551.76,5551.76,450],["2012-01-18",5551.76,5551.76,5551.76,5551.76,1010],["2012-01-19",5551.76,5611.45,5372.67,5372.67,1210],["2012-01-20",5133.88,5133.88,5133.88,5133.88,500],["2012-01-30",5372.67,5372.67,4895.1,4895.1,1110],["2012-01-31",5014.49,5074.19,4954.79,4954.79,1560],["2012-02-01",4775.71,4775.71,4775.71,4775.71,520],["2012-02-02",4835.4,4954.79,4835.4,4954.79,1470],["2012-02-03",5193.58,5193.58,5133.88,5133.88,1620],["2012-02-06",5193.58,5312.97,4895.1,5312.97,780],["2012-02-07",5312.97,5492.06,5312.97,5492.06,70],["2012-02-08",5551.76,5611.45,5551.76,5611.45,3510],["2012-02-09",5611.45,5611.45,5372.67,5372.67,20],["2012-02-10",5372.67,5551.76,5253.28,5551.76,2500],["2012-02-13",5551.76,5551.76,5312.97,5312.97,40],["2012-02-14",5193.58,5551.76,5074.19,5074.19,5200],["2012-02-15",5133.88,5133.88,5133.88,5133.88,1000],["2012-02-16",4954.79,4954.79,4954.79,4954.79,120],["2012-02-17",5193.58,5193.58,5014.49,5014.49,2450],["2012-02-20",5193.58,5253.28,5193.58,5253.28,5500],["2012-02-21",5492.06,5492.06,5253.28,5492.06,21860],["2012-02-22",5551.76,5730.85,5492.06,5730.85,30080],["2012-02-23",5850.24,5969.63,5790.54,5969.63,10900],["2012-02-24",6208.42,6268.11,6208.42,6268.11,5400],["2012-02-27",6566.59,6566.59,6029.33,6566.59,2450],["2012-02-28",6268.11,6268.11,6268.11,6268.11,10],["2012-02-29",6268.11,6268.11,5969.63,5969.63,3570],["2012-03-01",6208.42,6208.42,5671.15,5850.24,540],["2012-03-02",5611.45,6089.02,5611.45,6089.02,7140],["2012-03-05",6387.51,6387.51,6208.42,6327.81,2470],["2012-03-06",6268.11,6268.11,6029.33,6029.33,11510],["2012-03-07",6029.33,6029.33,5850.24,6029.33,520],["2012-03-08",5790.54,6268.11,5730.85,5730.85,8540],["2012-03-09",5492.06,5551.76,5492.06,5492.06,9470],["2012-03-12",5253.28,5312.97,5253.28,5253.28,9110],["2012-03-13",5312.97,5372.67,5014.49,5312.97,13650],["2012-03-14",5551.76,5551.76,5074.19,5193.58,2930],["2012-03-15",5193.58,5312.97,5014.49,5312.97,600],["2012-03-16",5312.97,5312.97,5133.88,5312.97,7560],["2012-03-19",5074.19,5312.97,5074.19,5312.97,4310],["2012-03-20",5432.36,5432.36,5312.97,5372.67,14680],["2012-03-21",5372.67,5432.36,5372.67,5432.36,16410],["2012-03-22",5193.58,5372.67,5193.58,5193.58,100],["2012-03-23",5372.67,5432.36,5253.28,5432.36,7010],["2012-03-26",5432.36,5432.36,5312.97,5312.97,13500],["2012-03-27",5372.67,5372.67,5133.88,5312.97,4310],["2012-03-28",5372.67,5492.06,5133.88,5492.06,60],["2012-03-29",5492.06,5492.06,5432.36,5492.06,2310],["2012-03-30",5492.06,5492.06,5312.97,5312.97,6020],["2012-04-03",5312.97,5312.97,5133.88,5133.88,6330],["2012-04-04",5193.58,5193.58,5193.58,5193.58,200],["2012-04-05",5372.67,5372.67,5133.88,5133.88,30],["2012-04-06",5312.97,5312.97,5312.97,5312.97,10],["2012-04-09",5074.19,5372.67,5074.19,5312.97,6520],["2012-04-10",5312.97,5312.97,5253.28,5312.97,16060],["2012-04-11",5372.67,5372.67,5312.97,5312.97,5010],["2012-04-12",5372.67,5432.36,5372.67,5432.36,1740],["2012-04-13",5432.36,5432.36,5432.36,5432.36,4970],["2012-04-16",5432.36,5492.06,5312.97,5492.06,6440],["2012-04-17",5432.36,5432.36,5312.97,5312.97,23250],["2012-04-18",5492.06,5492.06,5312.97,5312.97,7780],["2012-04-19",5372.67,5372.67,5253.28,5253.28,5110],["2012-04-20",5312.97,5312.97,5253.28,5312.97,3210],["2012-04-23",5372.67,5372.67,5253.28,5253.28,5800],["2012-04-24",5193.58,5193.58,5074.19,5193.58,5420],["2012-04-25",5432.36,5432.36,5193.58,5193.58,2010],["2012-04-26",5432.36,5432.36,5432.36,5432.36,10],["2012-04-27",5432.36,5611.45,5312.97,5611.45,2190],["2012-05-02",5611.45,5671.15,5611.45,5611.45,9820],["2012-05-03",5671.15,5671.15,5551.76,5551.76,10670],["2012-05-04",5671.15,5790.54,5611.45,5790.54,14660],["2012-05-07",5790.54,6029.33,5790.54,6029.33,12530],["2012-05-08",6029.33,6327.81,6029.33,6327.81,22190],["2012-05-09",6208.42,6566.59,6208.42,6566.59,22280],["2012-05-10",6566.59,6805.38,6506.9,6805.38,11350],["2012-05-11",6566.59,6566.59,6506.9,6506.9,87400],["2012-05-14",6506.9,6506.9,6208.42,6208.42,7140],["2012-05-15",6208.42,6208.42,5909.94,5909.94,9440],["2012-05-16",5909.94,5969.63,5790.54,5790.54,17530],["2012-05-17",5969.63,5969.63,5790.54,5969.63,3020],["2012-05-18",5969.63,5969.63,5671.15,5671.15,1070],["2012-05-21",5671.15,5909.94,5611.45,5611.45,4450],["2012-05-22",5850.24,5850.24,5790.54,5850.24,110],["2012-05-23",5671.15,5969.63,5671.15,5969.63,340],["2012-05-24",5671.15,5969.63,5671.15,5671.15,2720],["2012-05-25",5671.15,5909.94,5551.76,5909.94,1210],["2012-05-28",5909.94,6029.33,5909.94,6029.33,20],["2012-05-29",5730.85,6327.81,5730.85,6327.81,12280],["2012-05-30",6566.59,6566.59,6029.33,6566.59,5210],["2012-05-31",6506.9,6506.9,6387.51,6387.51,20],["2012-06-01",6268.11,6268.11,6268.11,6268.11,10],["2012-06-04",6268.11,6268.11,6268.11,6268.11,10],["2012-06-05",6268.11,6268.11,5969.63,5969.63,20],["2012-06-06",5969.63,5969.63,5969.63,5969.63,3240],["2012-06-07",5730.85,6148.72,5730.85,5969.63,6670],["2012-06-08",6208.42,6208.42,5969.63,5969.63,3010],["2012-06-11",6148.72,6148.72,6148.72,6148.72,10],["2012-06-12",6268.11,6268.11,6268.11,6268.11,10],["2012-06-13",6268.11,6268.11,5969.63,5969.63,20],["2012-06-14",5671.15,6208.42,5671.15,5671.15,160090],["2012-06-15",5909.94,5909.94,5909.94,5909.94,10],["2012-06-18",6089.02,6089.02,6089.02,6089.02,10],["2012-06-19",6268.11,6268.11,5790.54,5790.54,30],["2012-06-20",5909.94,5909.94,5909.94,5909.94,10],["2012-06-21",5909.94,5909.94,5671.15,5671.15,20],["2012-06-22",5432.36,5432.36,5432.36,5432.36,710],["2012-06-25",5671.15,5671.15,5193.58,5193.58,50],["2012-06-26",5432.36,5432.36,5432.36,5432.36,10],["2012-06-27",5432.36,5432.36,5193.58,5193.58,220],["2012-06-28",5432.36,5432.36,4954.79,4954.79,110],["2012-06-29",4954.79,4954.79,4954.79,4954.79,0],["2012-07-02",4954.79,4954.79,4954.79,4954.79,0],["2012-07-03",5193.58,5193.58,4716.01,4716.01,20],["2012-07-04",4536.92,4536.92,4536.92,4536.92,40],["2012-07-05",4536.92,4716.01,4357.83,4716.01,320],["2012-07-06",4895.1,4895.1,4895.1,4895.1,280],["2012-07-09",4895.1,4895.1,4895.1,4895.1,0],["2012-07-10",4895.1,4895.1,4895.1,4895.1,0],["2012-07-11",4656.31,4656.31,4656.31,4656.31,10],["2012-07-12",4656.31,4656.31,4656.31,4656.31,0],["2012-07-13",4775.71,4775.71,4775.71,4775.71,130],["2012-07-16",5014.49,5014.49,5014.49,5014.49,10],["2012-07-17",5014.49,5133.88,5014.49,5133.88,20],["2012-07-18",5253.28,5253.28,5253.28,5253.28,50],["2012-07-19",5492.06,5492.06,5492.06,5492.06,160],["2012-07-20",5730.85,5730.85,5730.85,5730.85,470],["2012-07-23",5492.06,5909.94,5492.06,5909.94,20],["2012-07-24",5909.94,5909.94,5909.94,5909.94,10],["2012-07-25",5909.94,5909.94,5671.15,5790.54,330],["2012-07-26",5790.54,5790.54,5790.54,5790.54,0],["2012-07-27",5790.54,5790.54,5790.54,5790.54,10],["2012-07-30",5790.54,5790.54,5790.54,5790.54,10],["2012-07-31",5969.63,5969.63,5790.54,5790.54,510],["2012-08-01",5611.45,5611.45,5611.45,5611.45,50],["2012-08-02",5850.24,5850.24,5850.24,5850.24,10],["2012-08-03",5611.45,5611.45,5611.45,5611.45,30],["2012-08-06",5790.54,5790.54,5372.67,5790.54,100],["2012-08-07",5790.54,5790.54,5551.76,5551.76,20],["2012-08-08",5730.85,5730.85,5312.97,5312.97,20],["2012-08-09",5492.06,5492.06,5074.19,5074.19,20],["2012-08-10",5074.19,5074.19,4835.4,5074.19,380],["2012-08-13",5312.97,5312.97,4835.4,5312.97,30],["2012-08-14",5372.67,5372.67,5372.67,5372.67,30],["2012-08-15",5372.67,5372.67,5133.88,5133.88,530],["2012-08-16",5312.97,5372.67,5193.58,5193.58,240],["2012-08-17",5193.58,5372.67,4954.79,5372.67,520],["2012-08-20",5611.45,5611.45,5133.88,5372.67,100],["2012-08-21",5611.45,5611.45,5133.88,5372.67,50],["2012-08-22",5372.67,5372.67,5253.28,5372.67,260],["2012-08-23",5372.67,5372.67,5133.88,5133.88,310],["2012-08-24",5372.67,5372.67,4895.1,5372.67,120],["2012-08-27",5372.67,5372.67,5133.88,5133.88,510],["2012-08-28",4895.1,5133.88,4895.1,4895.1,220],["2012-08-29",4895.1,5133.88,4656.31,5133.88,560],["2012-08-30",5133.88,5133.88,4895.1,4895.1,40],["2012-08-31",5074.19,5074.19,5074.19,5074.19,10],["2012-09-04",5253.28,5253.28,4835.4,4835.4,520],["2012-09-05",4596.62,5074.19,4596.62,4596.62,540],["2012-09-06",4775.71,4775.71,4417.53,4656.31,40],["2012-09-07",4775.71,4775.71,4477.22,4477.22,600],["2012-09-10",4656.31,4656.31,4298.13,4477.22,1000],["2012-09-11",4596.62,4656.31,4298.13,4298.13,530],["2012-09-12",4298.13,4298.13,4298.13,4298.13,10],["2012-09-13",4119.05,4119.05,4119.05,4119.05,320],["2012-09-14",4298.13,4298.13,3939.96,4059.35,30],["2012-09-17",3939.96,4238.44,3939.96,4238.44,25490],["2012-09-18",4059.35,4298.13,4059.35,4059.35,1270],["2012-09-19",3880.26,4238.44,3880.26,3880.26,70],["2012-09-20",3701.17,4059.35,3701.17,3880.26,80],["2012-09-21",3701.17,3880.26,3701.17,3880.26,160],["2012-09-24",4059.35,4059.35,3701.17,3880.26,30],["2012-09-25",3880.26,4059.35,3880.26,4059.35,40],["2012-09-26",3880.26,3880.26,3880.26,3880.26,250],["2012-09-27",4059.35,4059.35,4059.35,4059.35,40],["2012-09-28",4178.74,4238.44,3880.26,3880.26,3220],["2012-10-01",4059.35,4059.35,3701.17,3701.17,390],["2012-10-02",3701.17,3701.17,3701.17,3701.17,2240],["2012-10-03",3701.17,3701.17,3701.17,3701.17,280],["2012-10-04",3820.56,3820.56,3581.78,3581.78,20],["2012-10-05",3760.87,3760.87,3760.87,3760.87,10],["2012-10-08",3760.87,3939.96,3581.78,3581.78,370],["2012-10-09",3760.87,3760.87,3760.87,3760.87,10],["2012-10-10",3939.96,3939.96,3939.96,3939.96,10],["2012-10-11",4119.05,4119.05,3760.87,4119.05,1050],["2012-10-12",4119.05,4178.74,3939.96,4178.74,1050],["2012-10-15",4357.83,4357.83,3999.65,3999.65,4660],["2012-10-16",4178.74,4178.74,4178.74,4178.74,1010],["2012-10-17",4238.44,4238.44,4178.74,4178.74,30],["2012-10-18",4178.74,4357.83,4059.35,4178.74,2530],["2012-10-19",4357.83,4357.83,4357.83,4357.83,40],["2012-10-22",4178.74,4536.92,4178.74,4536.92,1020],["2012-10-23",4357.83,4357.83,4357.83,4357.83,30],["2012-10-24",4357.83,4477.22,4178.74,4477.22,9010],["2012-10-25",4298.13,4298.13,4298.13,4298.13,3740],["2012-10-26",4119.05,4417.53,4119.05,4417.53,2570],["2012-10-29",4357.83,4357.83,4238.44,4238.44,1010],["2012-10-30",4357.83,4357.83,4059.35,4059.35,210],["2012-10-31",3880.26,4059.35,3880.26,4059.35,1010],["2012-11-01",3880.26,4178.74,3880.26,4178.74,1310],["2012-11-02",3999.65,4238.44,3999.65,4238.44,70],["2012-11-05",4059.35,4238.44,4059.35,4238.44,1500],["2012-11-06",4238.44,4357.83,4238.44,4357.83,20],["2012-11-07",4357.83,4357.83,4178.74,4178.74,1520],["2012-11-08",4238.44,4238.44,4238.44,4238.44,60],["2012-11-09",4059.35,4059.35,4059.35,4059.35,1990],["2012-11-12",4059.35,4178.74,3880.26,4178.74,510],["2012-11-13",3999.65,4178.74,3999.65,3999.65,2680],["2012-11-14",3880.26,4119.05,3820.56,4119.05,400],["2012-11-15",4178.74,4178.74,4178.74,4178.74,10],["2012-11-16",4119.05,4178.74,4119.05,4178.74,1200],["2012-11-19",4178.74,4178.74,3999.65,3999.65,20],["2012-11-20",3820.56,4059.35,3820.56,3820.56,440],["2012-11-21",3939.96,3939.96,3641.48,3820.56,2020],["2012-11-22",3820.56,3880.26,3820.56,3820.56,40],["2012-11-23",3760.87,3760.87,3641.48,3641.48,8040],["2012-11-26",3641.48,3641.48,3641.48,3641.48,10],["2012-11-27",3760.87,3760.87,3760.87,3760.87,10],["2012-11-28",3760.87,3760.87,3581.78,3581.78,20],["2012-11-29",3641.48,3641.48,3402.69,3402.69,60],["2012-11-30",3402.69,3402.69,3402.69,3402.69,0],["2012-12-03",3283.3,3522.08,3283.3,3283.3,9480],["2012-12-04",3402.69,3402.69,3163.9,3163.9,40],["2012-12-05",3283.3,3283.3,3044.51,3044.51,20],["2012-12-06",3044.51,3044.51,3044.51,3044.51,10],["2012-12-07",3163.9,3163.9,3163.9,3163.9,10],["2012-12-10",3163.9,3163.9,3163.9,3163.9,3480],["2012-12-11",3044.51,3283.3,3044.51,3044.51,30],["2012-12-12",3163.9,3163.9,2925.12,2925.12,20],["2012-12-13",3044.51,3044.51,3044.51,3044.51,10],["2012-12-14",3163.9,3163.9,3163.9,3163.9,20],["2012-12-17",3283.3,3283.3,3283.3,3283.3,10],["2012-12-18",3402.69,3402.69,3402.69,3402.69,10],["2012-12-19",3522.08,3522.08,3283.3,3522.08,30],["2012-12-20",3581.78,3581.78,3581.78,3581.78,10],["2012-12-21",3641.48,3641.48,3402.69,3402.69,8500],["2012-12-24",3462.39,3462.39,3283.3,3283.3,40],["2012-12-25",3402.69,3402.69,3402.69,3402.69,10],["2012-12-26",3522.08,3522.08,3522.08,3522.08,10],["2012-12-27",3641.48,3641.48,3522.08,3522.08,1630],["2012-12-28",3522.08,3522.08,3522.08,3522.08,380],["2013-01-02",3522.08,3522.08,3522.08,3522.08,640],["2013-01-03",3522.08,3522.08,3402.69,3522.08,80],["2013-01-04",3522.08,3581.78,3522.08,3581.78,11020],["2013-01-07",3581.78,3581.78,3581.78,3581.78,110],["2013-01-08",3581.78,3641.48,3581.78,3641.48,12030],["2013-01-09",3641.48,3641.48,3641.48,3641.48,10],["2013-01-10",3641.48,3641.48,3641.48,3641.48,10],["2013-01-11",3462.39,3522.08,3462.39,3522.08,1130],["2013-01-14",3402.69,3522.08,3402.69,3522.08,5080],["2013-01-15",3522.08,3522.08,3522.08,3522.08,100],["2013-01-16",3522.08,3760.87,3402.69,3760.87,16640],["2013-01-17",3701.17,3701.17,3522.08,3522.08,60],["2013-01-18",3283.3,3760.87,3283.3,3760.87,20],["2013-01-21",3701.17,3701.17,3701.17,3701.17,10],["2013-01-22",3641.48,3701.17,3641.48,3701.17,410],["2013-01-23",3522.08,3581.78,3522.08,3581.78,230],["2013-01-24",3581.78,3581.78,3581.78,3581.78,10],["2013-01-25",3701.17,3701.17,3701.17,3701.17,10],["2013-01-28",3701.17,3701.17,3701.17,3701.17,100],["2013-01-29",3641.48,3641.48,3641.48,3641.48,10],["2013-01-30",3522.08,3522.08,3522.08,3522.08,10],["2013-01-31",3462.39,3462.39,3462.39,3462.39,10],["2013-02-01",3402.69,3402.69,3402.69,3402.69,1000],["2013-02-04",3342.99,3402.69,3342.99,3342.99,3080],["2013-02-05",3342.99,3342.99,3283.3,3283.3,2020],["2013-02-06",3283.3,3283.3,3283.3,3283.3,10],["2013-02-07",3283.3,3283.3,3283.3,3283.3,0],["2013-02-08",3402.69,3402.69,3402.69,3402.69,10],["2013-02-18",3283.3,3283.3,3283.3,3283.3,810],["2013-02-19",3283.3,3283.3,3283.3,3283.3,0],["2013-02-20",3283.3,3283.3,3283.3,3283.3,10],["2013-02-21",3104.21,3163.9,3104.21,3163.9,410],["2013-02-22",3163.9,3163.9,3163.9,3163.9,10],["2013-02-25",3283.3,3342.99,3223.6,3223.6,1390],["2013-02-26",3223.6,3223.6,3044.51,3044.51,3450],["2013-02-27",3044.51,3044.51,3044.51,3044.51,0],["2013-02-28",3223.6,3223.6,3104.21,3163.9,100],["2013-03-01",3223.6,3223.6,3223.6,3223.6,470],["2013-03-04",3044.51,3044.51,3044.51,3044.51,60],["2013-03-05",2865.42,3044.51,2865.42,2984.82,50],["2013-03-06",2865.42,2984.82,2865.42,2984.82,180],["2013-03-07",2984.82,3104.21,2984.82,3104.21,40],["2013-03-08",3044.51,3044.51,3044.51,3044.51,10],["2013-03-11",2925.12,3044.51,2925.12,2984.82,90],["2013-03-12",2984.82,2984.82,2984.82,2984.82,470],["2013-03-13",2984.82,2984.82,2984.82,2984.82,10],["2013-03-14",2984.82,2984.82,2984.82,2984.82,10],["2013-03-15",2984.82,3104.21,2984.82,3044.51,230],["2013-03-18",3044.51,3104.21,3044.51,3104.21,1010],["2013-03-19",3044.51,3044.51,3044.51,3044.51,10],["2013-03-20",3044.51,3044.51,3044.51,3044.51,100],["2013-03-21",2984.82,2984.82,2984.82,2984.82,1910],["2013-03-22",3044.51,3044.51,3044.51,3044.51,10],["2013-03-25",3044.51,3044.51,2984.82,2984.82,100],["2013-03-26",2984.82,2984.82,2865.42,2865.42,4410],["2013-03-27",2925.12,2925.12,2925.12,2925.12,200],["2013-03-28",2925.12,2925.12,2865.42,2865.42,2390],["2013-03-29",2865.42,2865.42,2805.73,2805.73,2520],["2013-04-01",2865.42,2865.42,2686.33,2865.42,1560],["2013-04-02",2984.82,2984.82,2984.82,2984.82,10],["2013-04-03",2865.42,2865.42,2865.42,2865.42,240],["2013-04-04",2865.42,2865.42,2865.42,2865.42,0],["2013-04-05",2925.12,2925.12,2925.12,2925.12,10],["2013-04-08",2925.12,2925.12,2925.12,2925.12,10],["2013-04-09",2925.12,2925.12,2925.12,2925.12,10],["2013-04-10",2984.82,2984.82,2925.12,2925.12,20],["2013-04-11",2925.12,2925.12,2925.12,2925.12,0],["2013-04-12",2984.82,2984.82,2746.03,2925.12,1070],["2013-04-15",2865.42,2865.42,2865.42,2865.42,10],["2013-04-16",2746.03,2746.03,2686.33,2686.33,600],["2013-04-17",2686.33,2686.33,2507.25,2507.25,2180],["2013-04-18",2387.85,2507.25,2387.85,2387.85,200],["2013-04-22",2507.25,2507.25,2268.46,2268.46,20],["2013-04-23",2268.46,2387.85,2268.46,2387.85,4550],["2013-04-24",2507.25,2507.25,2268.46,2268.46,1010],["2013-04-25",2387.85,2387.85,2149.07,2149.07,2010],["2013-04-26",2029.67,2268.46,2029.67,2268.46,110],["2013-05-02",2328.16,2328.16,2149.07,2149.07,1660],["2013-05-03",2268.46,2268.46,2149.07,2268.46,3020],["2013-05-06",2387.85,2387.85,2387.85,2387.85,190],["2013-05-07",2387.85,2507.25,2387.85,2507.25,12840],["2013-05-08",2447.55,2566.94,2447.55,2566.94,510],["2013-05-09",2566.94,2566.94,2447.55,2447.55,300],["2013-05-10",2387.85,2387.85,2387.85,2387.85,1600],["2013-05-13",2387.85,2507.25,2387.85,2507.25,1250],["2013-05-14",2507.25,2566.94,2507.25,2566.94,50],["2013-05-15",2566.94,2566.94,2447.55,2447.55,560],["2013-05-16",2566.94,2566.94,2447.55,2447.55,560],["2013-05-17",2387.85,2507.25,2387.85,2507.25,3510],["2013-05-20",2387.85,2566.94,2387.85,2447.55,5070],["2013-05-21",2507.25,2507.25,2387.85,2387.85,400],["2013-05-22",2507.25,2507.25,2387.85,2387.85,930],["2013-05-23",2387.85,2507.25,2387.85,2387.85,210],["2013-05-24",2507.25,2507.25,2507.25,2507.25,7750],["2013-05-27",2387.85,2507.25,2387.85,2507.25,6140],["2013-05-28",2507.25,2507.25,2447.55,2507.25,4470],["2013-05-29",2507.25,2626.64,2447.55,2626.64,1370],["2013-05-30",2626.64,2626.64,2447.55,2566.94,400],["2013-05-31",2447.55,2566.94,2447.55,2447.55,1670],["2013-06-03",2447.55,2507.25,2447.55,2507.25,10],["2013-06-04",2507.25,2507.25,2387.85,2387.85,4210],["2013-06-05",2507.25,2507.25,2387.85,2387.85,3030],["2013-06-06",2387.85,2387.85,2387.85,2387.85,1600],["2013-06-07",2447.55,2507.25,2447.55,2447.55,9010],["2013-06-10",2447.55,2447.55,2447.55,2447.55,1000],["2013-06-11",2507.25,2507.25,2447.55,2507.25,4520],["2013-06-12",2507.25,2566.94,2447.55,2566.94,5060],["2013-06-13",2566.94,2566.94,2566.94,2566.94,2430],["2013-06-14",2566.94,2566.94,2447.55,2447.55,2130],["2013-06-17",2566.94,2566.94,2447.55,2447.55,4240],["2013-06-18",2447.55,2566.94,2447.55,2566.94,3500],["2013-06-19",2746.03,2746.03,2746.03,2746.03,170],["2013-06-20",2925.12,2925.12,2925.12,2925.12,2800],["2013-06-21",3104.21,3104.21,2746.03,2746.03,1810],["2013-06-24",2925.12,2925.12,2566.94,2566.94,5160],["2013-06-25",2746.03,2746.03,2447.55,2447.55,40],["2013-06-26",2447.55,2566.94,2447.55,2566.94,34470],["2013-06-27",2746.03,2746.03,2746.03,2746.03,8830],["2013-06-28",2925.12,2925.12,2925.12,2925.12,7860],["2013-07-01",3104.21,3104.21,2746.03,3104.21,2503705],["2013-07-02",3104.21,3104.21,2984.82,2984.82,1300],["2013-07-03",2925.12,2984.82,2925.12,2984.82,30],["2013-07-04",2984.82,2984.82,2984.82,2984.82,1010],["2013-07-05",2984.82,2984.82,2865.42,2865.42,180],["2013-07-08",2805.73,2805.73,2805.73,2805.73,100],["2013-07-09",2805.73,2805.73,2805.73,2805.73,0],["2013-07-10",2984.82,2984.82,2984.82,2984.82,50],["2013-07-11",3044.51,3044.51,3044.51,3044.51,10],["2013-07-12",3044.51,3044.51,3044.51,3044.51,0],["2013-07-15",3044.51,3044.51,3044.51,3044.51,0],["2013-07-16",2925.12,2925.12,2925.12,2925.12,700],["2013-07-17",2865.42,2865.42,2746.03,2746.03,700],["2013-07-18",2626.64,2925.12,2566.94,2925.12,2670],["2013-07-19",2925.12,2925.12,2746.03,2746.03,60],["2013-07-22",2925.12,2925.12,2925.12,2925.12,10],["2013-07-23",2746.03,2925.12,2746.03,2925.12,110],["2013-07-24",2746.03,2746.03,2746.03,2746.03,520],["2013-07-25",2865.42,2865.42,2865.42,2865.42,10],["2013-07-26",2984.82,2984.82,2984.82,2984.82,10],["2013-07-29",2984.82,2984.82,2984.82,2984.82,0],["2013-07-30",2984.82,2984.82,2984.82,2984.82,0],["2013-07-31",2984.82,2984.82,2984.82,2984.82,0],["2013-08-01",2805.73,2805.73,2805.73,2805.73,110],["2013-08-02",2805.73,2805.73,2805.73,2805.73,0],["2013-08-05",2805.73,2805.73,2805.73,2805.73,0],["2013-08-06",2805.73,2805.73,2805.73,2805.73,0],["2013-08-07",2805.73,2805.73,2805.73,2805.73,1000],["2013-08-08",2865.42,2865.42,2865.42,2865.42,100],["2013-08-09",2865.42,2865.42,2865.42,2865.42,0],["2013-08-12",2865.42,2865.42,2865.42,2865.42,0],["2013-08-13",2865.42,2865.42,2865.42,2865.42,0],["2013-08-14",2746.03,2746.03,2746.03,2746.03,80],["2013-08-15",2626.64,2805.73,2626.64,2805.73,710],["2013-08-16",2805.73,2805.73,2805.73,2805.73,0],["2013-08-19",2626.64,2626.64,2626.64,2626.64,3000],["2013-08-20",2626.64,2626.64,2626.64,2626.64,0],["2013-08-21",2805.73,2805.73,2805.73,2805.73,20],["2013-08-22",2805.73,2805.73,2805.73,2805.73,0],["2013-08-23",2805.73,2805.73,2805.73,2805.73,0],["2013-08-26",2805.73,2805.73,2805.73,2805.73,0],["2013-08-27",2805.73,2805.73,2805.73,2805.73,0],["2013-08-28",2626.64,2626.64,2626.64,2626.64,90],["2013-08-29",2626.64,2626.64,2626.64,2626.64,0],["2013-08-30",2626.64,2626.64,2626.64,2626.64,0],["2013-09-03",2566.94,2566.94,2447.55,2447.55,220],["2013-09-04",2447.55,2447.55,2447.55,2447.55,0],["2013-09-05",2387.85,2387.85,2387.85,2387.85,30],["2013-09-06",2387.85,2387.85,2387.85,2387.85,0],["2013-09-09",2268.46,2268.46,2268.46,2268.46,60],["2013-09-10",2268.46,2268.46,2268.46,2268.46,0],["2013-09-11",2268.46,2268.46,2268.46,2268.46,0],["2013-09-12",2149.07,2149.07,2149.07,2149.07,90],["2013-09-13",2149.07,2149.07,2149.07,2149.07,0],["2013-09-16",2268.46,2268.46,2268.46,2268.46,300],["2013-09-17",2268.46,2268.46,2268.46,2268.46,0],["2013-09-18",2268.46,2268.46,2268.46,2268.46,0],["2013-09-19",2268.46,2268.46,2268.46,2268.46,0],["2013-09-20",2149.07,2149.07,2149.07,2149.07,80],["2013-09-23",2149.07,2149.07,2149.07,2149.07,0],["2013-09-24",2149.07,2149.07,2149.07,2149.07,0],["2013-09-25",2149.07,2149.07,2149.07,2149.07,1110],["2013-09-26",2149.07,2149.07,2149.07,2149.07,0],["2013-09-27",2149.07,2149.07,2149.07,2149.07,0],["2013-09-30",2149.07,2149.07,2089.37,2089.37,840],["2013-10-01",2089.37,2089.37,2089.37,2089.37,100],["2013-10-02",2029.67,2029.67,1969.98,1969.98,1680],["2013-10-03",1850.59,1969.98,1850.59,1969.98,220],["2013-10-04",1910.28,1910.28,1850.59,1850.59,2000],["2013-10-07",1850.59,1850.59,1850.59,1850.59,1040],["2013-10-08",1850.59,1850.59,1850.59,1850.59,0],["2013-10-09",1850.59,1850.59,1850.59,1850.59,0],["2013-10-10",1850.59,1850.59,1850.59,1850.59,0],["2013-10-11",1850.59,1850.59,1790.89,1790.89,10],["2013-10-14",1731.19,1731.19,1731.19,1731.19,530],["2013-10-15",1850.59,1850.59,1850.59,1850.59,200],["2013-10-16",1850.59,1850.59,1850.59,1850.59,0],["2013-10-17",1731.19,1731.19,1731.19,1731.19,180],["2013-10-18",1731.19,1731.19,1611.8,1731.19,11630],["2013-10-21",1731.19,1731.19,1611.8,1731.19,10910],["2013-10-22",1731.19,1731.19,1611.8,1611.8,10050],["2013-10-23",1611.8,1611.8,1552.1,1611.8,7120],["2013-10-24",1611.8,1671.5,1611.8,1671.5,11200],["2013-10-25",1671.5,1671.5,1671.5,1671.5,1920],["2013-10-28",1671.5,1671.5,1611.8,1611.8,7110],["2013-10-29",1611.8,1671.5,1611.8,1671.5,8190],["2013-10-30",1671.5,1731.19,1611.8,1731.19,11580],["2013-10-31",1731.19,1731.19,1731.19,1731.19,10],["2013-11-01",1671.5,1731.19,1671.5,1671.5,3680],["2013-11-04",1671.5,1671.5,1671.5,1671.5,260],["2013-11-05",1671.5,1731.19,1671.5,1731.19,11150],["2013-11-06",1731.19,1790.89,1731.19,1790.89,3310],["2013-11-07",1790.89,1850.59,1790.89,1850.59,1320],["2013-11-08",1850.59,1850.59,1790.89,1790.89,1530],["2013-11-11",1790.89,1910.28,1790.89,1910.28,10210],["2013-11-12",2029.67,2029.67,2029.67,2029.67,20670],["2013-11-13",2029.67,2149.07,2029.67,2149.07,8480],["2013-11-14",2268.46,2268.46,2208.76,2208.76,1060],["2013-11-15",2208.76,2268.46,2149.07,2268.46,12260],["2013-11-18",2387.85,2387.85,2208.76,2387.85,9120],["2013-11-19",2387.85,2387.85,2328.16,2328.16,5100],["2013-11-20",2208.76,2328.16,2208.76,2328.16,3550],["2013-11-21",2328.16,2328.16,2268.46,2268.46,5540],["2013-11-22",2208.76,2268.46,2149.07,2268.46,12010],["2013-11-25",2328.16,2328.16,2149.07,2149.07,2080],["2013-11-26",2029.67,2029.67,2029.67,2029.67,33490],["2013-11-27",1910.28,2089.37,1910.28,2029.67,23180],["2013-11-28",1910.28,2089.37,1910.28,2089.37,760],["2013-11-29",1969.98,2089.37,1969.98,1969.98,9960],["2013-12-02",1910.28,1910.28,1910.28,1910.28,5000],["2013-12-03",1850.59,2029.67,1850.59,1969.98,6850],["2013-12-04",2089.37,2089.37,1969.98,1969.98,4440],["2013-12-05",1969.98,1969.98,1969.98,1969.98,1000],["2013-12-06",2089.37,2089.37,2029.67,2089.37,12760],["2013-12-09",2208.76,2208.76,2149.07,2208.76,36310],["2013-12-10",2208.76,2208.76,2149.07,2149.07,5920],["2013-12-11",2089.37,2149.07,2089.37,2089.37,1400],["2013-12-12",2089.37,2149.07,1969.98,2149.07,10120],["2013-12-13",2149.07,2149.07,2149.07,2149.07,0],["2013-12-16",2149.07,2149.07,2029.67,2149.07,1410],["2013-12-17",2149.07,2208.76,2149.07,2208.76,5110],["2013-12-18",2208.76,2208.76,2208.76,2208.76,0],["2013-12-19",2208.76,2208.76,2208.76,2208.76,0],["2013-12-20",2208.76,2328.16,2208.76,2268.46,550],["2013-12-23",2328.16,2328.16,2208.76,2208.76,2020],["2013-12-24",2089.37,2268.46,2089.37,2149.07,4010],["2013-12-25",2268.46,2268.46,2268.46,2268.46,100],["2013-12-26",2268.46,2268.46,2149.07,2149.07,11330],["2013-12-27",2149.07,2149.07,2149.07,2149.07,0],["2013-12-30",2149.07,2149.07,2089.37,2089.37,9490],["2013-12-31",2029.67,2089.37,2029.67,2089.37,5010],["2014-01-02",2149.07,2149.07,2149.07,2149.07,10],["2014-01-03",2149.07,2149.07,2089.37,2089.37,4480],["2014-01-06",2149.07,2149.07,2149.07,2149.07,1030],["2014-01-07",2149.07,2149.07,2149.07,2149.07,10],["2014-01-08",2029.67,2149.07,2029.67,2149.07,12650],["2014-01-09",2089.37,2268.46,2089.37,2268.46,20],["2014-01-10",2268.46,2268.46,2268.46,2268.46,0],["2014-01-13",2208.76,2208.76,2208.76,2208.76,10],["2014-01-14",2089.37,2208.76,2089.37,2208.76,1630],["2014-01-15",2149.07,2149.07,2089.37,2089.37,11300],["2014-01-16",2029.67,2149.07,2029.67,2089.37,13610],["2014-01-17",2089.37,2149.07,2089.37,2089.37,24580],["2014-01-20",2149.07,2149.07,2149.07,2149.07,5000],["2014-01-21",2149.07,2149.07,2149.07,2149.07,0],["2014-01-22",2089.37,2089.37,2089.37,2089.37,1550],["2014-01-23",1969.98,2149.07,1969.98,2149.07,420],["2014-01-24",2149.07,2149.07,2149.07,2149.07,0],["2014-01-27",2149.07,2149.07,2149.07,2149.07,0],["2014-02-06",2089.37,2089.37,2089.37,2089.37,1730],["2014-02-07",2149.07,2149.07,2149.07,2149.07,10],["2014-02-10",2089.37,2089.37,2089.37,2089.37,5000],["2014-02-11",2029.67,2089.37,1969.98,2089.37,2340],["2014-02-12",2089.37,2089.37,2029.67,2029.67,300],["2014-02-13",2029.67,2089.37,2029.67,2089.37,1440],["2014-02-14",2149.07,2208.76,2089.37,2149.07,14800],["2014-02-17",2149.07,2149.07,2149.07,2149.07,7060],["2014-02-18",2268.46,2268.46,2149.07,2268.46,14820],["2014-02-19",2387.85,2387.85,2208.76,2208.76,9510],["2014-02-20",2208.76,2208.76,2149.07,2149.07,19700],["2014-02-21",2149.07,2208.76,2149.07,2208.76,3430],["2014-02-24",2268.46,2268.46,2149.07,2149.07,1320],["2014-02-25",2208.76,2208.76,2149.07,2208.76,7010],["2014-02-26",2208.76,2328.16,2149.07,2328.16,10970],["2014-02-27",2387.85,2447.55,2387.85,2447.55,10210],["2014-02-28",2447.55,2566.94,2447.55,2566.94,15800],["2014-03-03",2686.33,2686.33,2387.85,2387.85,1430],["2014-03-04",2328.16,2507.25,2328.16,2507.25,5500],["2014-03-05",2387.85,2507.25,2387.85,2387.85,16170],["2014-03-06",2387.85,2387.85,2387.85,2387.85,100],["2014-03-07",2268.46,2387.85,2268.46,2387.85,7920],["2014-03-10",2268.46,2507.25,2268.46,2507.25,10690],["2014-03-11",2387.85,2507.25,2387.85,2507.25,7110],["2014-03-12",2507.25,2566.94,2507.25,2566.94,8830],["2014-03-13",2686.33,2746.03,2447.55,2507.25,2140],["2014-03-14",2507.25,2507.25,2447.55,2507.25,7630],["2014-03-17",2447.55,2566.94,2387.85,2507.25,25690],["2014-03-18",2447.55,2626.64,2447.55,2626.64,33690],["2014-03-19",2686.33,2805.73,2686.33,2805.73,12150],["2014-03-20",2805.73,2984.82,2805.73,2925.12,32940],["2014-03-21",2984.82,2984.82,2805.73,2984.82,22850],["2014-03-24",3104.21,3163.9,2984.82,3163.9,87520],["2014-03-25",3342.99,3342.99,3283.3,3342.99,62020],["2014-03-26",3223.6,3283.3,3163.9,3163.9,33590],["2014-03-27",3044.51,3044.51,2984.82,2984.82,19150],["2014-03-28",3044.51,3044.51,2805.73,2805.73,30610],["2014-03-31",2865.42,2865.42,2626.64,2626.64,18540],["2014-04-01",2447.55,2805.73,2447.55,2686.33,10070],["2014-04-02",2507.25,2686.33,2507.25,2626.64,12660],["2014-04-03",2626.64,2686.33,2626.64,2686.33,1810],["2014-04-04",2507.25,2686.33,2507.25,2626.64,4290],["2014-04-07",2746.03,2746.03,2447.55,2447.55,40],["2014-04-08",2447.55,2447.55,2328.16,2328.16,3820],["2014-04-10",2268.46,2268.46,2208.76,2208.76,11680],["2014-04-11",2328.16,2328.16,2268.46,2328.16,6270],["2014-04-14",2328.16,2447.55,2328.16,2447.55,4330],["2014-04-15",2328.16,2447.55,2328.16,2447.55,4340],["2014-04-16",2328.16,2328.16,2328.16,2328.16,8030],["2014-04-17",2208.76,2387.85,2208.76,2208.76,9420],["2014-04-18",2149.07,2208.76,2089.37,2089.37,33710],["2014-04-21",1969.98,1969.98,1969.98,1969.98,6590],["2014-04-22",1850.59,1850.59,1850.59,1850.59,7920],["2014-04-23",1731.19,1790.89,1731.19,1790.89,47670],["2014-04-24",1790.89,1790.89,1731.19,1790.89,2390],["2014-04-25",1790.89,1790.89,1731.19,1731.19,100],["2014-04-28",1790.89,1790.89,1731.19,1731.19,700],["2014-04-29",1611.8,1731.19,1611.8,1671.5,8480],["2014-05-05",1611.8,1611.8,1611.8,1611.8,1710],["2014-05-06",1611.8,1611.8,1552.1,1552.1,910],["2014-05-07",1552.1,1611.8,1492.41,1492.41,14180],["2014-05-08",1492.41,1492.41,1432.71,1432.71,3500],["2014-05-09",1432.71,1432.71,1373.02,1373.02,900],["2014-05-12",1373.02,1373.02,1313.32,1313.32,2730],["2014-05-13",1313.32,1313.32,1313.32,1313.32,1080],["2014-05-14",1313.32,1373.02,1313.32,1313.32,37890],["2015-03-17",1790.89,1790.89,1790.89,1790.89,2200],["2015-03-18",1969.98,1969.98,1969.98,1969.98,1220],["2015-03-19",2149.07,2149.07,1969.98,1969.98,5200],["2015-03-20",2089.37,2089.37,1969.98,1969.98,0],["2015-03-23",1910.28,1910.28,1910.28,1910.28,200],["2015-03-24",1731.19,1731.19,1731.19,1731.19,400],["2015-03-25",1611.8,1611.8,1611.8,1611.8,1300],["2015-03-26",1492.41,1492.41,1492.41,1492.41,1500],["2015-03-27",1373.02,1373.02,1373.02,1373.02,12900],["2015-03-30",1313.32,1313.32,1253.62,1253.62,11110],["2015-03-31",1193.93,1193.93,1193.93,1193.93,9300],["2015-04-01",1313.32,1313.32,1313.32,1313.32,100],["2015-04-02",1313.32,1313.32,1313.32,1313.32,0],["2015-04-03",1253.62,1313.32,1193.93,1313.32,10200],["2015-04-06",1313.32,1313.32,1193.93,1193.93,300],["2015-04-07",1134.23,1134.23,1134.23,1134.23,300],["2015-04-08",1134.23,1134.23,1134.23,1134.23,0],["2015-04-09",1134.23,1134.23,1134.23,1134.23,0],["2015-04-10",1074.53,1074.53,1074.53,1074.53,16240],["2015-04-13",1134.23,1134.23,1134.23,1134.23,100],["2015-04-14",1193.93,1193.93,1134.23,1134.23,1300],["2015-04-15",1074.53,1074.53,1074.53,1074.53,900],["2015-04-16",1074.53,1074.53,1074.53,1074.53,0],["2015-04-17",1134.23,1134.23,1134.23,1134.23,140],["2015-04-20",1134.23,1193.93,1134.23,1193.93,1400],["2015-04-21",1134.23,1134.23,1134.23,1134.23,0],["2015-04-22",1193.93,1193.93,1193.93,1193.93,100],["2015-04-23",1193.93,1193.93,1193.93,1193.93,0],["2015-04-24",1193.93,1193.93,1193.93,1193.93,0],["2015-04-27",1134.23,1134.23,1134.23,1134.23,500],["2015-05-04",1134.23,1134.23,1134.23,1134.23,0],["2015-05-05",1134.23,1134.23,1134.23,1134.23,200],["2015-05-06",1134.23,1134.23,1134.23,1134.23,0],["2015-05-07",1134.23,1134.23,1134.23,1134.23,0],["2015-05-08",1134.23,1134.23,1134.23,1134.23,0],["2015-05-11",1134.23,1134.23,1134.23,1134.23,0],["2015-05-12",1074.53,1074.53,1074.53,1074.53,100],["2015-05-13",1074.53,1074.53,1074.53,1074.53,5],["2015-05-14",1074.53,1074.53,1074.53,1074.53,0],["2015-05-15",1074.53,1074.53,1074.53,1074.53,0],["2015-05-18",1074.53,1074.53,1074.53,1074.53,0],["2015-05-19",1074.53,1074.53,1074.53,1074.53,0],["2015-05-20",1074.53,1074.53,1074.53,1074.53,0],["2015-05-21",1074.53,1074.53,1074.53,1074.53,0],["2015-05-22",1074.53,1074.53,1074.53,1074.53,0],["2015-05-25",1074.53,1074.53,1074.53,1074.53,0],["2015-05-26",1074.53,1074.53,1074.53,1074.53,0],["2015-05-27",1074.53,1074.53,1074.53,1074.53,0],["2015-05-28",1014.84,1014.84,1014.84,1014.84,700],["2015-05-29",1014.84,1014.84,1014.84,1014.84,1200],["2015-06-01",1014.84,1014.84,1014.84,1014.84,0],["2015-06-02",1014.84,1014.84,1014.84,1014.84,0],["2015-06-03",1014.84,1014.84,1014.84,1014.84,0],["2015-06-04",1014.84,1014.84,1014.84,1014.84,0],["2015-06-05",955.14,955.14,955.14,955.14,100],["2015-06-08",895.44,895.44,895.44,895.44,600],["2015-06-09",895.44,895.44,895.44,895.44,2300],["2015-06-10",835.75,835.75,835.75,835.75,600],["2015-06-11",776.05,835.75,776.05,776.05,9100],["2015-06-12",776.05,776.05,776.05,776.05,0],["2015-06-15",835.75,835.75,835.75,835.75,100],["2015-06-16",835.75,835.75,835.75,835.75,10],["2015-06-17",835.75,835.75,835.75,835.75,1000],["2015-06-18",895.44,895.44,895.44,895.44,2100],["2015-06-19",955.14,955.14,955.14,955.14,100],["2015-06-22",955.14,1014.84,955.14,1014.84,900],["2015-06-23",955.14,1014.84,955.14,1014.84,3800],["2015-06-24",1074.53,1074.53,1074.53,1074.53,100],["2015-06-25",1134.23,1134.23,1074.53,1074.53,400],["2015-06-26",1134.23,1134.23,1134.23,1134.23,100],["2015-06-29",1074.53,1074.53,1074.53,1074.53,100],["2015-06-30",1014.84,1014.84,1014.84,1014.84,1800],["2015-07-01",955.14,955.14,895.44,895.44,2500],["2015-07-02",895.44,895.44,895.44,895.44,0],["2015-07-03",895.44,895.44,895.44,895.44,0],["2015-07-06",835.75,835.75,835.75,835.75,400],["2015-07-07",776.05,776.05,776.05,776.05,1000],["2015-07-08",776.05,776.05,776.05,776.05,0],["2015-07-09",776.05,776.05,776.05,776.05,0],["2015-07-10",776.05,776.05,776.05,776.05,0],["2015-07-13",835.75,835.75,835.75,835.75,100],["2015-07-14",835.75,835.75,835.75,835.75,0],["2015-07-15",955.14,955.14,955.14,955.14,2000],["2015-07-16",955.14,955.14,955.14,955.14,2300],["2015-07-17",955.14,955.14,955.14,955.14,0],["2015-07-20",955.14,955.14,955.14,955.14,100],["2015-07-21",955.14,955.14,955.14,955.14,0],["2015-07-22",895.44,895.44,895.44,895.44,200],["2015-07-23",1014.84,1014.84,1014.84,1014.84,1000],["2015-07-24",1014.84,1014.84,1014.84,1014.84,0],["2015-07-27",1014.84,1014.84,1014.84,1014.84,0],["2015-07-28",955.14,955.14,955.14,955.14,200],["2015-07-29",955.14,955.14,955.14,955.14,0],["2015-07-30",955.14,955.14,955.14,955.14,0],["2015-07-31",955.14,955.14,955.14,955.14,500],["2015-08-03",955.14,955.14,955.14,955.14,0],["2015-08-04",955.14,955.14,955.14,955.14,0],["2015-08-05",1014.84,1074.53,1014.84,1074.53,600],["2015-08-06",1134.23,1134.23,1134.23,1134.23,100],["2015-08-07",1134.23,1134.23,1134.23,1134.23,0],["2015-08-10",1134.23,1134.23,1134.23,1134.23,0],["2015-08-11",1134.23,1134.23,1134.23,1134.23,0],["2015-08-12",1134.23,1134.23,1134.23,1134.23,0],["2015-08-13",1134.23,1134.23,1134.23,1134.23,0],["2015-08-14",1134.23,1134.23,1134.23,1134.23,0],["2015-08-17",1134.23,1134.23,1134.23,1134.23,0],["2015-08-18",1134.23,1134.23,1134.23,1134.23,0],["2015-08-19",1253.62,1253.62,1074.53,1074.53,3100],["2015-08-20",1193.93,1193.93,1193.93,1193.93,0],["2015-08-21",1074.53,1074.53,1074.53,1074.53,1000],["2015-08-24",1074.53,1074.53,1074.53,1074.53,0],["2015-08-25",1074.53,1074.53,1074.53,1074.53,2600],["2015-08-26",1074.53,1074.53,1074.53,1074.53,0],["2015-08-27",955.14,955.14,955.14,955.14,1400],["2015-08-28",955.14,955.14,955.14,955.14,0],["2015-08-31",955.14,955.14,955.14,955.14,0],["2015-09-01",835.75,835.75,835.75,835.75,21100],["2015-09-03",835.75,835.75,835.75,835.75,0],["2015-09-04",835.75,835.75,835.75,835.75,0],["2015-09-07",835.75,835.75,835.75,835.75,0],["2015-09-08",835.75,835.75,835.75,835.75,0],["2015-09-09",835.75,835.75,835.75,835.75,0],["2015-09-10",835.75,835.75,835.75,835.75,0],["2015-09-11",835.75,835.75,835.75,835.75,0],["2015-09-14",835.75,835.75,835.75,835.75,0],["2015-09-15",835.75,835.75,835.75,835.75,0],["2015-09-16",835.75,835.75,835.75,835.75,0],["2015-09-17",835.75,835.75,835.75,835.75,0],["2015-09-18",835.75,835.75,835.75,835.75,0],["2015-09-21",835.75,835.75,835.75,835.75,0],["2015-09-22",835.75,835.75,835.75,835.75,0],["2015-09-23",835.75,835.75,835.75,835.75,0],["2015-09-24",835.75,835.75,835.75,835.75,0],["2015-09-25",835.75,835.75,835.75,835.75,0],["2015-09-28",835.75,835.75,835.75,835.75,0],["2015-09-29",835.75,835.75,835.75,835.75,0],["2015-09-30",835.75,835.75,835.75,835.75,0],["2015-10-01",835.75,835.75,835.75,835.75,0],["2015-10-02",835.75,835.75,835.75,835.75,0],["2015-10-05",835.75,835.75,835.75,835.75,0],["2015-10-06",835.75,835.75,835.75,835.75,100],["2015-10-07",895.44,895.44,895.44,895.44,300],["2015-10-08",895.44,895.44,895.44,895.44,0],["2015-10-09",895.44,895.44,895.44,895.44,0],["2015-10-12",895.44,895.44,895.44,895.44,80],["2015-10-13",895.44,895.44,895.44,895.44,0],["2015-10-14",776.05,776.05,776.05,776.05,700],["2015-10-15",776.05,835.75,776.05,776.05,3100],["2015-10-16",835.75,835.75,835.75,835.75,0],["2015-10-19",776.05,776.05,716.36,716.36,2000],["2015-10-20",835.75,835.75,716.36,716.36,4100],["2015-10-21",716.36,716.36,716.36,716.36,0],["2015-10-22",716.36,716.36,716.36,716.36,0],["2015-10-23",716.36,716.36,716.36,716.36,2200],["2015-10-26",716.36,716.36,716.36,716.36,0],["2015-10-27",716.36,716.36,716.36,716.36,0],["2015-10-28",716.36,716.36,716.36,716.36,800],["2015-10-29",656.66,656.66,656.66,656.66,2200],["2015-10-30",656.66,656.66,656.66,656.66,0],["2015-11-02",596.96,596.96,596.96,596.96,7200],["2015-11-03",596.96,596.96,596.96,596.96,0],["2015-11-04",596.96,596.96,596.96,596.96,1100],["2015-11-05",656.66,656.66,656.66,656.66,1000],["2015-11-06",656.66,656.66,656.66,656.66,0],["2015-11-09",656.66,656.66,656.66,656.66,500],["2015-11-10",656.66,656.66,656.66,656.66,0],["2015-11-11",656.66,656.66,656.66,656.66,0],["2015-11-12",656.66,656.66,596.96,596.96,500],["2015-11-13",596.96,596.96,537.27,537.27,68000],["2015-11-16",537.27,537.27,537.27,537.27,0],["2015-11-17",596.96,596.96,596.96,596.96,1000],["2015-11-18",596.96,596.96,596.96,596.96,500],["2015-11-19",537.27,656.66,537.27,537.27,15100],["2015-11-20",596.96,596.96,596.96,596.96,100],["2015-11-23",596.96,596.96,596.96,596.96,1400],["2015-11-24",537.27,537.27,537.27,537.27,1500],["2015-11-25",537.27,537.27,537.27,537.27,0],["2015-11-26",477.57,596.96,477.57,596.96,9500],["2015-11-27",477.57,477.57,477.57,477.57,300],["2015-11-30",477.57,477.57,477.57,477.57,0],["2015-12-01",537.27,537.27,537.27,537.27,2600],["2015-12-02",537.27,537.27,537.27,537.27,0],["2015-12-03",537.27,537.27,537.27,537.27,0],["2015-12-04",596.96,596.96,596.96,596.96,100],["2015-12-07",537.27,537.27,537.27,537.27,3000],["2015-12-08",537.27,537.27,537.27,537.27,300],["2015-12-09",537.27,537.27,537.27,537.27,12800],["2015-12-10",537.27,537.27,537.27,537.27,0],["2015-12-11",596.96,596.96,596.96,596.96,100],["2015-12-14",537.27,596.96,537.27,596.96,3900],["2015-12-15",596.96,596.96,596.96,596.96,0],["2015-12-16",596.96,596.96,596.96,596.96,0],["2015-12-17",596.96,596.96,596.96,596.96,200],["2015-12-18",596.96,596.96,596.96,596.96,0],["2015-12-21",596.96,596.96,596.96,596.96,0],["2015-12-22",596.96,596.96,596.96,596.96,0],["2015-12-23",537.27,596.96,537.27,537.27,600],["2015-12-24",537.27,537.27,537.27,537.27,0],["2015-12-25",537.27,537.27,537.27,537.27,0],["2015-12-28",596.96,596.96,596.96,596.96,500],["2015-12-29",656.66,656.66,596.96,596.96,1300],["2015-12-30",656.66,656.66,656.66,656.66,600],["2015-12-31",656.66,716.36,656.66,716.36,3800],["2016-01-04",716.36,716.36,716.36,716.36,1600],["2016-01-05",776.05,776.05,776.05,776.05,2300],["2016-01-06",835.75,835.75,835.75,835.75,7400],["2016-01-07",835.75,895.44,835.75,835.75,1300],["2016-01-08",835.75,835.75,835.75,835.75,0],["2016-01-11",895.44,895.44,895.44,895.44,800],["2016-01-12",955.14,955.14,895.44,955.14,1100],["2016-01-13",955.14,955.14,955.14,955.14,0],["2016-01-14",955.14,955.14,955.14,955.14,0],["2016-01-15",955.14,955.14,955.14,955.14,0],["2016-01-18",955.14,955.14,955.14,955.14,0],["2016-01-19",955.14,955.14,955.14,955.14,0],["2016-01-20",955.14,955.14,955.14,955.14,0],["2016-01-21",835.75,835.75,835.75,835.75,2000],["2016-01-22",716.36,716.36,716.36,716.36,100],["2016-01-25",656.66,656.66,656.66,656.66,100],["2016-01-26",596.96,596.96,596.96,596.96,5100],["2016-01-27",537.27,537.27,537.27,537.27,13500],["2016-01-28",477.57,477.57,477.57,477.57,10700],["2016-01-29",477.57,477.57,477.57,477.57,0],["2016-02-01",477.57,477.57,477.57,477.57,0],["2016-02-02",537.27,537.27,537.27,537.27,3400],["2016-02-03",477.57,477.57,477.57,477.57,5000],["2016-02-04",537.27,537.27,537.27,537.27,100],["2016-02-05",537.27,537.27,537.27,537.27,0],["2016-02-15",537.27,537.27,537.27,537.27,1000],["2016-02-16",537.27,537.27,537.27,537.27,0],["2016-02-17",537.27,537.27,537.27,537.27,600],["2016-02-18",477.57,596.96,477.57,596.96,11200],["2016-02-19",656.66,656.66,656.66,656.66,100],["2016-02-22",656.66,656.66,656.66,656.66,0],["2016-02-23",656.66,656.66,596.96,596.96,2400],["2016-02-24",596.96,596.96,596.96,596.96,2000],["2016-02-25",596.96,596.96,596.96,596.96,1000],["2016-02-26",596.96,596.96,596.96,596.96,15100],["2016-02-29",656.66,656.66,656.66,656.66,300],["2016-03-01",656.66,716.36,656.66,716.36,2300],["2016-03-02",716.36,716.36,716.36,716.36,200],["2016-03-03",716.36,716.36,716.36,716.36,0],["2016-03-04",716.36,716.36,716.36,716.36,0],["2016-03-07",716.36,716.36,716.36,716.36,0],["2016-03-08",716.36,716.36,716.36,716.36,0],["2016-03-09",716.36,716.36,716.36,716.36,0],["2016-03-10",716.36,716.36,716.36,716.36,0],["2016-03-11",656.66,656.66,656.66,656.66,100],["2016-03-14",596.96,596.96,596.96,596.96,2000],["2016-03-15",537.27,537.27,537.27,537.27,1900],["2016-03-16",537.27,537.27,537.27,537.27,0],["2016-03-17",537.27,537.27,537.27,537.27,0],["2016-03-18",537.27,537.27,537.27,537.27,1105],["2016-03-21",537.27,596.96,537.27,596.96,5700],["2016-03-22",596.96,596.96,596.96,596.96,500],["2016-03-23",656.66,656.66,656.66,656.66,7300],["2016-03-24",716.36,716.36,716.36,716.36,13012],["2016-03-25",776.05,776.05,776.05,776.05,8600],["2016-03-28",716.36,835.75,716.36,835.75,10300],["2016-03-29",776.05,835.75,716.36,835.75,7700],["2016-03-30",835.75,835.75,835.75,835.75,500],["2016-03-31",955.14,955.14,955.14,955.14,3100],["2016-04-01",1074.53,1074.53,835.75,1074.53,29600],["2016-04-04",1193.93,1193.93,1193.93,1193.93,9700],["2016-04-05",1373.02,1373.02,1373.02,1373.02,35100],["2016-04-06",1552.1,1552.1,1552.1,1552.1,6510],["2016-04-07",1611.8,1731.19,1611.8,1731.19,7800],["2016-04-08",1910.28,1910.28,1731.19,1910.28,53620],["2016-04-11",2089.37,2089.37,2089.37,2089.37,4320],["2016-04-12",2387.85,2387.85,2387.85,2387.85,11310],["2016-04-13",2746.03,2746.03,2746.03,2746.03,17800],["2016-04-14",3104.21,3104.21,3104.21,3104.21,3577],["2016-04-15",3522.08,3522.08,2686.33,3104.21,105080],["2016-04-19",2865.42,2865.42,2865.42,2865.42,1830],["2016-04-20",2447.55,2447.55,2447.55,2447.55,100],["2016-04-21",2089.37,2089.37,2089.37,2089.37,100],["2016-04-22",1790.89,2089.37,1790.89,1790.89,99760],["2016-04-25",1790.89,1790.89,1552.1,1552.1,3400],["2016-04-26",1373.02,1731.19,1373.02,1373.02,5700],["2016-04-27",1253.62,1611.8,1253.62,1253.62,78300],["2016-04-28",1432.71,1432.71,1373.02,1432.71,7300],["2016-04-29",1611.8,1611.8,1611.8,1611.8,7900],["2016-05-04",1731.19,1731.19,1373.02,1432.71,20900],["2016-05-05",1492.41,1492.41,1373.02,1373.02,1500],["2016-05-06",1492.41,1492.41,1253.62,1313.32,25700],["2016-05-09",1373.02,1373.02,1134.23,1253.62,600],["2016-05-10",1432.71,1432.71,1253.62,1253.62,4605],["2016-05-11",1432.71,1432.71,1313.32,1313.32,2000],["2016-05-12",1492.41,1492.41,1373.02,1373.02,4910],["2016-05-13",1552.1,1552.1,1373.02,1373.02,6200],["2016-05-16",1552.1,1552.1,1253.62,1253.62,6800],["2016-05-17",1432.71,1432.71,1253.62,1253.62,12612],["2016-05-18",1193.93,1313.32,1193.93,1313.32,2500],["2016-05-19",1253.62,1253.62,1253.62,1253.62,400],["2016-05-20",1313.32,1313.32,1074.53,1074.53,18600],["2016-05-23",1014.84,1014.84,955.14,955.14,13620],["2016-05-24",1074.53,1074.53,1074.53,1074.53,105],["2016-05-25",1014.84,1014.84,1014.84,1014.84,3300],["2016-05-26",895.44,955.14,895.44,895.44,900],["2016-05-27",1014.84,1014.84,1014.84,1014.84,100],["2016-05-30",895.44,1014.84,895.44,1014.84,800],["2016-05-31",1014.84,1074.53,1014.84,1074.53,5200],["2016-06-01",1074.53,1074.53,1074.53,1074.53,500],["2016-06-02",955.14,1014.84,955.14,1014.84,2720],["2016-06-03",955.14,1014.84,955.14,1014.84,400],["2016-06-06",1014.84,1014.84,1014.84,1014.84,0],["2016-06-07",1014.84,1014.84,955.14,955.14,4800],["2016-06-08",955.14,955.14,955.14,955.14,0],["2016-06-09",835.75,895.44,835.75,835.75,13900],["2016-06-10",955.14,955.14,955.14,955.14,3900],["2016-06-13",835.75,895.44,835.75,895.44,3000],["2016-06-14",835.75,835.75,776.05,835.75,2400],["2016-06-15",835.75,835.75,716.36,716.36,930],["2016-06-16",716.36,835.75,716.36,835.75,3500],["2016-06-17",835.75,955.14,835.75,955.14,8500],["2016-06-20",955.14,955.14,955.14,955.14,600],["2016-06-21",955.14,955.14,955.14,955.14,0],["2016-06-22",835.75,955.14,835.75,955.14,6900],["2016-06-23",955.14,955.14,955.14,955.14,12800],["2016-06-24",835.75,835.75,835.75,835.75,6800],["2016-06-27",776.05,835.75,776.05,776.05,6500],["2016-06-28",716.36,835.75,716.36,716.36,8700],["2016-06-29",716.36,716.36,716.36,716.36,387],["2016-06-30",776.05,776.05,776.05,776.05,3600],["2016-07-01",835.75,835.75,835.75,835.75,2200],["2016-07-04",955.14,955.14,895.44,955.14,7900],["2016-07-05",835.75,1014.84,776.05,1014.84,12500],["2016-07-06",895.44,895.44,895.44,895.44,0],["2016-07-07",895.44,895.44,895.44,895.44,7100],["2016-07-08",895.44,895.44,895.44,895.44,2500],["2016-07-11",895.44,895.44,895.44,895.44,1100],["2016-07-12",895.44,1014.84,895.44,1014.84,2700],["2016-07-13",955.14,955.14,955.14,955.14,0],["2016-07-14",955.14,955.14,955.14,955.14,0],["2016-07-15",955.14,955.14,895.44,895.44,10800],["2016-07-18",835.75,955.14,835.75,835.75,12500],["2016-07-19",835.75,835.75,835.75,835.75,0],["2016-07-20",835.75,835.75,835.75,835.75,0],["2016-07-21",835.75,835.75,835.75,835.75,0],["2016-07-22",835.75,835.75,835.75,835.75,0],["2016-07-25",895.44,895.44,895.44,895.44,25000],["2016-07-26",895.44,895.44,895.44,895.44,0],["2016-07-27",895.44,895.44,895.44,895.44,500],["2016-07-28",895.44,895.44,895.44,895.44,0],["2016-07-29",895.44,895.44,895.44,895.44,0],["2016-08-01",835.75,835.75,835.75,835.75,7800],["2016-08-02",776.05,776.05,776.05,776.05,40005],["2016-08-03",835.75,835.75,835.75,835.75,3800],["2016-08-04",835.75,835.75,835.75,835.75,0],["2016-08-05",895.44,895.44,895.44,895.44,10470],["2016-08-08",955.14,1014.84,955.14,1014.84,58400],["2016-08-09",1134.23,1134.23,1134.23,1134.23,7000],["2016-08-10",1253.62,1253.62,1193.93,1253.62,44000],["2016-08-11",1432.71,1432.71,1313.32,1313.32,4800],["2016-08-12",1492.41,1611.8,1432.71,1611.8,53500],["2016-08-15",1850.59,1850.59,1492.41,1611.8,3100],["2016-08-16",1552.1,1552.1,1492.41,1492.41,7900],["2016-08-17",1552.1,1552.1,1552.1,1552.1,0],["2016-08-18",1492.41,1492.41,1373.02,1373.02,6140],["2016-08-19",1492.41,1492.41,1313.32,1313.32,5600],["2016-08-22",1373.02,1432.71,1373.02,1432.71,10400],["2016-08-23",1373.02,1373.02,1373.02,1373.02,5200],["2016-08-24",1373.02,1373.02,1373.02,1373.02,0],["2016-08-25",1373.02,1373.02,1373.02,1373.02,100],["2016-08-26",1373.02,1373.02,1373.02,1373.02,0],["2016-08-29",1373.02,1373.02,1373.02,1373.02,0],["2016-08-30",1373.02,1373.02,1373.02,1373.02,7],["2016-08-31",1373.02,1373.02,1373.02,1373.02,0],["2016-09-01",1373.02,1373.02,1373.02,1373.02,0],["2016-09-05",1373.02,1373.02,1373.02,1373.02,0],["2016-09-06",1373.02,1373.02,1373.02,1373.02,0],["2016-09-07",1373.02,1373.02,1373.02,1373.02,0],["2016-09-08",1373.02,1373.02,1373.02,1373.02,0],["2016-09-09",1373.02,1373.02,1373.02,1373.02,0],["2016-09-12",1373.02,1373.02,1373.02,1373.02,0],["2016-09-13",1373.02,1373.02,1373.02,1373.02,0],["2016-09-14",1373.02,1373.02,1373.02,1373.02,0],["2016-09-15",1373.02,1373.02,1373.02,1373.02,100],["2016-09-16",1432.71,1432.71,1373.02,1373.02,1000],["2016-09-19",1432.71,1432.71,1432.71,1432.71,0],["2016-09-20",1432.71,1432.71,1432.71,1432.71,0],["2016-09-21",1313.32,1313.32,1313.32,1313.32,402],["2016-09-22",1313.32,1313.32,1313.32,1313.32,5],["2016-09-23",1432.71,1432.71,1432.71,1432.71,100],["2016-09-26",1313.32,1313.32,1313.32,1313.32,1200],["2016-09-27",1313.32,1313.32,1313.32,1313.32,0],["2016-09-28",1313.32,1313.32,1313.32,1313.32,500],["2016-09-29",1134.23,1134.23,1134.23,1134.23,3000],["2016-09-30",1134.23,1134.23,1134.23,1134.23,0],["2016-10-03",1134.23,1134.23,1134.23,1134.23,0],["2016-10-04",1134.23,1134.23,1134.23,1134.23,0],["2016-10-05",1134.23,1134.23,1134.23,1134.23,0],["2016-10-06",1193.93,1193.93,1193.93,1193.93,200],["2016-10-07",1193.93,1193.93,1193.93,1193.93,0],["2016-10-10",1193.93,1193.93,1193.93,1193.93,0],["2016-10-11",1193.93,1193.93,1193.93,1193.93,0],["2016-10-12",1193.93,1193.93,1193.93,1193.93,0],["2016-10-13",1193.93,1193.93,1014.84,1014.84,2100],["2016-10-14",1193.93,1193.93,1193.93,1193.93,59970],["2016-10-17",1313.32,1373.02,1313.32,1373.02,2600],["2016-10-18",1432.71,1552.1,1432.71,1552.1,8700],["2016-10-19",1611.8,1731.19,1611.8,1671.5,14600],["2016-10-20",1850.59,1910.28,1492.41,1731.19,20300],["2016-10-21",1611.8,1731.19,1611.8,1611.8,5400],["2016-10-24",1910.28,1910.28,1910.28,1910.28,100],["2016-10-25",1910.28,2149.07,1671.5,1671.5,400],["2016-10-26",1671.5,1731.19,1611.8,1731.19,300],["2016-10-27",1790.89,1790.89,1790.89,1790.89,100],["2016-10-28",1611.8,1611.8,1552.1,1552.1,2200],["2016-10-31",1492.41,1611.8,1492.41,1492.41,17500],["2016-11-01",1492.41,1492.41,1492.41,1492.41,100],["2016-11-02",1492.41,1492.41,1492.41,1492.41,0],["2016-11-03",1492.41,1492.41,1492.41,1492.41,0],["2016-11-04",1492.41,1492.41,1492.41,1492.41,0],["2016-11-07",1492.41,1492.41,1492.41,1492.41,0],["2016-11-08",1492.41,1492.41,1492.41,1492.41,0],["2016-11-09",1492.41,1492.41,1492.41,1492.41,0],["2016-11-10",1492.41,1492.41,1492.41,1492.41,3000],["2016-11-11",1492.41,1492.41,1492.41,1492.41,900],["2016-11-14",1492.41,1492.41,1492.41,1492.41,0],["2016-11-15",1313.32,1313.32,1313.32,1313.32,1300],["2016-11-16",1373.02,1492.41,1313.32,1492.41,600],["2016-11-17",1492.41,1492.41,1432.71,1432.71,2000],["2016-11-18",1492.41,1492.41,1492.41,1492.41,1000],["2016-11-21",1611.8,1611.8,1611.8,1611.8,100],["2016-11-22",1611.8,1611.8,1611.8,1611.8,0],["2016-11-23",1611.8,1611.8,1611.8,1611.8,0],["2016-11-24",1611.8,1671.5,1611.8,1671.5,400],["2016-11-25",1611.8,1790.89,1611.8,1731.19,4600],["2016-11-28",1731.19,1731.19,1671.5,1671.5,1100],["2016-11-29",1731.19,1731.19,1731.19,1731.19,0],["2016-11-30",1790.89,1790.89,1790.89,1790.89,1000],["2016-12-01",1969.98,1969.98,1969.98,1969.98,100],["2016-12-02",1969.98,1969.98,1969.98,1969.98,0],["2016-12-05",1969.98,1969.98,1969.98,1969.98,0],["2016-12-06",1969.98,1969.98,1969.98,1969.98,0],["2016-12-07",1969.98,1969.98,1969.98,1969.98,0],["2016-12-08",1969.98,1969.98,1969.98,1969.98,0],["2016-12-09",1969.98,1969.98,1969.98,1969.98,0],["2016-12-12",1969.98,1969.98,1969.98,1969.98,0],["2016-12-13",1969.98,1969.98,1969.98,1969.98,0],["2016-12-14",1969.98,1969.98,1969.98,1969.98,0],["2016-12-15",1731.19,1731.19,1731.19,1731.19,800],["2016-12-16",1731.19,1731.19,1731.19,1731.19,0],["2016-12-19",1731.19,1731.19,1731.19,1731.19,6000],["2016-12-20",1731.19,1731.19,1731.19,1731.19,0],["2016-12-21",1731.19,1731.19,1731.19,1731.19,0],["2016-12-22",1731.19,1731.19,1731.19,1731.19,0],["2016-12-23",1731.19,1731.19,1731.19,1731.19,0],["2016-12-26",1731.19,1731.19,1731.19,1731.19,0],["2016-12-27",1731.19,1731.19,1731.19,1731.19,5000],["2016-12-28",1731.19,1731.19,1731.19,1731.19,2000],["2016-12-29",1731.19,1731.19,1731.19,1731.19,0],["2016-12-30",1731.19,1731.19,1731.19,1731.19,0],["2017-01-03",1731.19,1731.19,1731.19,1731.19,0],["2017-01-04",1731.19,1731.19,1731.19,1731.19,0],["2017-01-05",1731.19,1731.19,1731.19,1731.19,0],["2017-01-06",1731.19,1731.19,1731.19,1731.19,0],["2017-01-09",1731.19,1731.19,1731.19,1731.19,0],["2017-01-10",1731.19,1731.19,1731.19,1731.19,0],["2017-01-11",1731.19,1731.19,1731.19,1731.19,0],["2017-01-12",1731.19,1731.19,1731.19,1731.19,0],["2017-01-13",1731.19,1731.19,1731.19,1731.19,0],["2017-01-16",1731.19,1731.19,1731.19,1731.19,2300],["2017-01-17",1731.19,1731.19,1731.19,1731.19,0],["2017-01-18",1731.19,1731.19,1731.19,1731.19,0],["2017-01-19",1731.19,1731.19,1731.19,1731.19,0],["2017-01-20",1731.19,1731.19,1731.19,1731.19,0],["2017-01-23",1731.19,1731.19,1731.19,1731.19,0],["2017-01-24",1731.19,1731.19,1731.19,1731.19,0],["2017-01-25",1731.19,1731.19,1731.19,1731.19,0],["2017-02-02",1731.19,1731.19,1731.19,1731.19,0],["2017-02-03",1731.19,1731.19,1731.19,1731.19,0],["2017-02-06",1731.19,1731.19,1731.19,1731.19,0],["2017-02-07",1731.19,1731.19,1731.19,1731.19,0],["2017-02-08",1731.19,1731.19,1731.19,1731.19,0],["2017-02-09",1731.19,1731.19,1731.19,1731.19,0],["2017-02-10",1731.19,1731.19,1731.19,1731.19,0],["2017-02-13",1731.19,1731.19,1731.19,1731.19,0],["2017-02-14",1731.19,1731.19,1731.19,1731.19,100],["2017-02-15",1790.89,1969.98,1790.89,1969.98,2200],["2017-02-16",1790.89,1790.89,1790.89,1790.89,1000],["2017-02-17",1790.89,1790.89,1790.89,1790.89,30],["2017-02-20",1790.89,1790.89,1790.89,1790.89,0],["2017-02-21",1790.89,1790.89,1790.89,1790.89,0],["2017-02-22",1790.89,1790.89,1790.89,1790.89,0],["2017-02-23",1790.89,1790.89,1790.89,1790.89,0],["2017-02-24",1790.89,1790.89,1790.89,1790.89,0],["2017-02-27",1790.89,1790.89,1790.89,1790.89,0],["2017-02-28",1790.89,1790.89,1790.89,1790.89,0],["2017-03-01",1790.89,1790.89,1790.89,1790.89,0],["2017-03-02",1552.1,1552.1,1552.1,1552.1,100],["2017-03-03",1552.1,1552.1,1552.1,1552.1,0],["2017-03-06",1552.1,1552.1,1552.1,1552.1,0],["2017-03-07",1552.1,1552.1,1552.1,1552.1,0],["2017-03-08",1552.1,1552.1,1552.1,1552.1,0],["2017-03-09",1552.1,1552.1,1552.1,1552.1,0],["2017-03-10",1552.1,1552.1,1552.1,1552.1,0],["2017-03-13",1552.1,1552.1,1552.1,1552.1,0],["2017-03-14",1552.1,1552.1,1552.1,1552.1,0],["2017-03-15",1552.1,1552.1,1552.1,1552.1,0],["2017-03-16",1552.1,1552.1,1552.1,1552.1,0],["2017-03-17",1552.1,1552.1,1552.1,1552.1,0],["2017-03-20",1552.1,1552.1,1552.1,1552.1,0],["2017-03-21",1552.1,1552.1,1552.1,1552.1,0],["2017-03-22",1552.1,1552.1,1552.1,1552.1,0],["2017-03-23",1552.1,1552.1,1552.1,1552.1,0],["2017-03-24",1552.1,1552.1,1552.1,1552.1,0],["2017-03-27",1373.02,1373.02,1373.02,1373.02,100],["2017-03-28",1432.71,1432.71,1432.71,1432.71,100],["2017-03-29",1432.71,1432.71,1432.71,1432.71,0],["2017-03-30",1432.71,1432.71,1432.71,1432.71,0],["2017-03-31",1432.71,1432.71,1432.71,1432.71,0],["2017-04-03",1432.71,1432.71,1432.71,1432.71,0],["2017-04-04",1313.32,1313.32,1313.32,1313.32,1100],["2017-04-05",1134.23,1193.93,1134.23,1193.93,700],["2017-04-07",1014.84,1014.84,1014.84,1014.84,2010],["2017-04-10",1014.84,1014.84,1014.84,1014.84,0],["2017-04-11",1074.53,1074.53,1074.53,1074.53,300],["2017-04-12",1074.53,1074.53,1074.53,1074.53,0],["2017-04-13",1074.53,1074.53,1074.53,1074.53,0],["2017-04-14",1074.53,1074.53,1074.53,1074.53,0],["2017-04-17",1074.53,1074.53,1074.53,1074.53,100],["2017-04-18",955.14,955.14,955.14,955.14,1700],["2017-04-19",835.75,835.75,835.75,835.75,100],["2017-04-20",835.75,835.75,835.75,835.75,100],["2017-04-21",776.05,776.05,716.36,716.36,300],["2017-04-24",776.05,835.75,776.05,835.75,500],["2017-04-25",835.75,835.75,835.75,835.75,0],["2017-04-26",895.44,955.14,895.44,955.14,7800],["2017-04-27",1014.84,1074.53,1014.84,1074.53,15500],["2017-04-28",1014.84,1014.84,1014.84,1014.84,0],["2017-05-03",1014.84,1014.84,1014.84,1014.84,0],["2017-05-04",1014.84,1014.84,1014.84,1014.84,0],["2017-05-05",1074.53,1134.23,1014.84,1014.84,24800],["2017-05-08",1014.84,1014.84,1014.84,1014.84,0],["2017-05-09",1014.84,1014.84,1014.84,1014.84,0],["2017-05-10",1014.84,1014.84,1014.84,1014.84,0],["2017-05-11",1014.84,1014.84,1014.84,1014.84,0],["2017-05-12",1014.84,1014.84,1014.84,1014.84,0],["2017-05-15",1014.84,1014.84,1014.84,1014.84,0],["2017-05-16",1014.84,1014.84,1014.84,1014.84,0],["2017-05-17",1014.84,1014.84,1014.84,1014.84,0],["2017-05-18",1014.84,1014.84,1014.84,1014.84,0],["2017-05-19",1074.53,1074.53,955.14,955.14,3300],["2017-05-22",1014.84,1014.84,1014.84,1014.84,0],["2017-05-23",1014.84,1014.84,1014.84,1014.84,0],["2017-05-24",1014.84,1014.84,1014.84,1014.84,0],["2017-05-25",1014.84,1014.84,1014.84,1014.84,0],["2017-05-26",1134.23,1134.23,1134.23,1134.23,1300],["2017-05-29",1134.23,1134.23,1134.23,1134.23,0],["2017-05-30",1134.23,1134.23,1134.23,1134.23,0],["2017-05-31",1134.23,1134.23,1134.23,1134.23,0],["2017-06-01",1134.23,1134.23,1134.23,1134.23,0],["2017-06-02",1014.84,1014.84,1014.84,1014.84,100],["2017-06-05",1014.84,1014.84,1014.84,1014.84,0],["2017-06-06",1014.84,1014.84,1014.84,1014.84,0],["2017-06-07",1014.84,1014.84,1014.84,1014.84,0],["2017-06-08",1014.84,1014.84,1014.84,1014.84,0],["2017-06-09",1014.84,1014.84,1014.84,1014.84,0],["2017-06-12",1014.84,1014.84,1014.84,1014.84,0],["2017-06-13",1014.84,1014.84,1014.84,1014.84,0],["2017-06-14",1014.84,1014.84,1014.84,1014.84,0],["2017-06-15",1014.84,1014.84,1014.84,1014.84,0],["2017-06-16",1014.84,1014.84,1014.84,1014.84,6],["2017-06-19",1014.84,1014.84,1014.84,1014.84,0],["2017-06-20",1014.84,1014.84,1014.84,1014.84,0],["2017-06-21",1014.84,1014.84,1014.84,1014.84,0],["2017-06-22",1014.84,1014.84,1014.84,1014.84,0],["2017-06-23",1014.84,1014.84,1014.84,1014.84,220],["2017-06-26",1014.84,1014.84,1014.84,1014.84,0],["2017-06-27",1014.84,1014.84,1014.84,1014.84,0],["2017-06-28",1014.84,1014.84,1014.84,1014.84,0],["2017-06-29",1014.84,1014.84,1014.84,1014.84,0],["2017-06-30",1014.84,1014.84,1014.84,1014.84,200],["2017-07-03",1014.84,1014.84,1014.84,1014.84,0],["2017-07-04",1014.84,1014.84,1014.84,1014.84,0],["2017-07-05",1014.84,1014.84,1014.84,1014.84,0],["2017-07-06",1014.84,1014.84,1014.84,1014.84,0],["2017-07-07",1074.53,1074.53,1074.53,1074.53,7000],["2017-07-10",1074.53,1074.53,1074.53,1074.53,0],["2017-07-11",1074.53,1074.53,1074.53,1074.53,0],["2017-07-12",1074.53,1074.53,1074.53,1074.53,0],["2017-07-13",1074.53,1074.53,1074.53,1074.53,0],["2017-07-14",1074.53,1134.23,1014.84,1134.23,12500],["2017-07-17",1074.53,1074.53,1074.53,1074.53,0],["2017-07-18",1074.53,1074.53,1074.53,1074.53,0],["2017-07-19",1074.53,1074.53,1074.53,1074.53,0],["2017-07-20",1074.53,1074.53,1074.53,1074.53,0],["2017-07-21",1193.93,1193.93,1193.93,1193.93,1000],["2017-07-24",1193.93,1193.93,1193.93,1193.93,0],["2017-07-25",1193.93,1193.93,1193.93,1193.93,0],["2017-07-26",1193.93,1193.93,1193.93,1193.93,0],["2017-07-27",1193.93,1193.93,1193.93,1193.93,0],["2017-07-28",1373.02,1373.02,1193.93,1193.93,2800],["2017-07-31",1373.02,1373.02,1373.02,1373.02,0],["2017-08-01",1373.02,1373.02,1373.02,1373.02,0],["2017-08-02",1373.02,1373.02,1373.02,1373.02,0],["2017-08-03",1373.02,1373.02,1373.02,1373.02,0],["2017-08-04",1373.02,1373.02,1373.02,1373.02,0],["2017-08-07",1373.02,1373.02,1373.02,1373.02,0],["2017-08-08",1373.02,1373.02,1373.02,1373.02,0],["2017-08-09",1373.02,1373.02,1373.02,1373.02,0],["2017-08-10",1373.02,1373.02,1373.02,1373.02,0],["2017-08-11",1313.32,1313.32,1313.32,1313.32,26500],["2017-08-14",1313.32,1313.32,1313.32,1313.32,0],["2017-08-15",1313.32,1313.32,1313.32,1313.32,0],["2017-08-16",1313.32,1313.32,1313.32,1313.32,0],["2017-08-17",1313.32,1313.32,1313.32,1313.32,0],["2017-08-18",1313.32,1313.32,1313.32,1313.32,100],["2017-08-21",1313.32,1313.32,1313.32,1313.32,0],["2017-08-22",1313.32,1313.32,1313.32,1313.32,0],["2017-08-23",1313.32,1313.32,1313.32,1313.32,0],["2017-08-24",1313.32,1313.32,1313.32,1313.32,0],["2017-08-25",1193.93,1193.93,1193.93,1193.93,100],["2017-08-28",1193.93,1193.93,1193.93,1193.93,0],["2017-08-29",1193.93,1193.93,1193.93,1193.93,0],["2017-08-30",1193.93,1193.93,1193.93,1193.93,0],["2017-08-31",1193.93,1193.93,1193.93,1193.93,0],["2017-09-01",1193.93,1193.93,1193.93,1193.93,0],["2017-09-05",1193.93,1193.93,1193.93,1193.93,0],["2017-09-06",1193.93,1193.93,1193.93,1193.93,0],["2017-09-07",1193.93,1193.93,1193.93,1193.93,0],["2017-09-08",1193.93,1193.93,1193.93,1193.93,24],["2017-09-11",1193.93,1193.93,1193.93,1193.93,0],["2017-09-12",1193.93,1193.93,1193.93,1193.93,0],["2017-09-13",1193.93,1193.93,1193.93,1193.93,0],["2017-09-14",1193.93,1193.93,1193.93,1193.93,0],["2017-09-15",1193.93,1193.93,1193.93,1193.93,25],["2017-09-18",1193.93,1193.93,1193.93,1193.93,0],["2017-09-19",1193.93,1193.93,1193.93,1193.93,0],["2017-09-20",1193.93,1193.93,1193.93,1193.93,0],["2017-09-21",1193.93,1193.93,1193.93,1193.93,0],["2017-09-22",1074.53,1074.53,1074.53,1074.53,2000],["2017-09-25",1074.53,1074.53,1074.53,1074.53,0],["2017-09-26",1074.53,1074.53,1074.53,1074.53,0],["2017-09-27",1074.53,1074.53,1074.53,1074.53,0],["2017-09-28",1074.53,1074.53,1074.53,1074.53,0],["2017-09-29",1074.53,1074.53,1074.53,1074.53,1100],["2017-10-02",1074.53,1074.53,1074.53,1074.53,0],["2017-10-03",1074.53,1074.53,1074.53,1074.53,0],["2017-10-04",1074.53,1074.53,1074.53,1074.53,0],["2017-10-05",1074.53,1074.53,1074.53,1074.53,0],["2017-10-06",1074.53,1074.53,1014.84,1014.84,19000],["2017-10-09",1014.84,1014.84,1014.84,1014.84,0],["2017-10-10",1014.84,1014.84,1014.84,1014.84,0],["2017-10-11",1014.84,1014.84,1014.84,1014.84,0],["2017-10-12",1014.84,1014.84,1014.84,1014.84,0],["2017-10-13",1014.84,1014.84,1014.84,1014.84,449],["2017-10-16",1014.84,1014.84,1014.84,1014.84,0],["2017-10-17",1014.84,1014.84,1014.84,1014.84,0],["2017-10-18",1014.84,1014.84,1014.84,1014.84,0],["2017-10-19",1014.84,1014.84,1014.84,1014.84,0],["2017-10-20",1134.23,1134.23,895.44,895.44,3400],["2017-10-23",1134.23,1134.23,1134.23,1134.23,0],["2017-10-24",1134.23,1134.23,1134.23,1134.23,0],["2017-10-25",1134.23,1134.23,1134.23,1134.23,0],["2017-10-26",1134.23,1134.23,1134.23,1134.23,0],["2017-10-27",1134.23,1134.23,1134.23,1134.23,0],["2017-10-30",1134.23,1134.23,1134.23,1134.23,0],["2017-10-31",1134.23,1134.23,1134.23,1134.23,0],["2017-11-01",1134.23,1134.23,1134.23,1134.23,0],["2017-11-02",1134.23,1134.23,1134.23,1134.23,0],["2017-11-03",1253.62,1253.62,1014.84,1253.62,31002],["2017-11-06",1134.23,1134.23,1134.23,1134.23,0],["2017-11-07",1134.23,1134.23,1134.23,1134.23,0],["2017-11-08",1134.23,1134.23,1134.23,1134.23,0],["2017-11-09",1134.23,1134.23,1134.23,1134.23,0],["2017-11-10",1014.84,1014.84,1014.84,1014.84,19500],["2017-11-13",1014.84,1014.84,1014.84,1014.84,0],["2017-11-14",1014.84,1014.84,1014.84,1014.84,0],["2017-11-15",1014.84,1014.84,1014.84,1014.84,0],["2017-11-16",1014.84,1014.84,1014.84,1014.84,0],["2017-11-17",955.14,955.14,955.14,955.14,7600],["2017-11-20",955.14,955.14,955.14,955.14,0],["2017-11-21",955.14,955.14,955.14,955.14,0],["2017-11-22",955.14,955.14,955.14,955.14,0],["2017-11-23",955.14,955.14,955.14,955.14,0],["2017-11-24",955.14,955.14,835.75,835.75,2500],["2017-11-27",835.75,835.75,835.75,835.75,0],["2017-11-28",835.75,835.75,835.75,835.75,0],["2017-11-29",835.75,835.75,835.75,835.75,0],["2017-11-30",835.75,835.75,835.75,835.75,0],["2017-12-01",835.75,835.75,776.05,776.05,1060],["2017-12-04",776.05,776.05,776.05,776.05,0],["2017-12-05",776.05,776.05,776.05,776.05,0],["2017-12-06",776.05,776.05,776.05,776.05,0],["2017-12-07",776.05,776.05,776.05,776.05,0],["2017-12-08",835.75,835.75,835.75,835.75,100],["2017-12-11",835.75,835.75,835.75,835.75,0],["2017-12-12",835.75,835.75,835.75,835.75,0],["2017-12-13",835.75,835.75,835.75,835.75,0],["2017-12-14",835.75,835.75,835.75,835.75,0],["2017-12-15",955.14,955.14,955.14,955.14,11400],["2017-12-18",955.14,955.14,955.14,955.14,0],["2017-12-19",955.14,955.14,955.14,955.14,0],["2017-12-20",955.14,955.14,955.14,955.14,0],["2017-12-21",955.14,955.14,955.14,955.14,0],["2017-12-22",835.75,835.75,835.75,835.75,7326],["2017-12-25",835.75,835.75,835.75,835.75,0],["2017-12-26",835.75,835.75,835.75,835.75,0],["2017-12-27",835.75,835.75,835.75,835.75,0],["2017-12-28",835.75,835.75,835.75,835.75,0],["2017-12-29",955.14,955.14,955.14,955.14,200],["2018-01-02",955.14,955.14,955.14,955.14,0],["2018-01-03",955.14,955.14,955.14,955.14,0],["2018-01-04",955.14,955.14,955.14,955.14,0],["2018-01-05",1074.53,1074.53,1074.53,1074.53,7300],["2018-01-08",1074.53,1074.53,1074.53,1074.53,0],["2018-01-09",1074.53,1074.53,1074.53,1074.53,0],["2018-01-10",1074.53,1074.53,1074.53,1074.53,0],["2018-01-11",1074.53,1074.53,1074.53,1074.53,0],["2018-01-12",1193.93,1193.93,1193.93,1193.93,300],["2018-01-15",1193.93,1193.93,1193.93,1193.93,0],["2018-01-16",1193.93,1193.93,1193.93,1193.93,0],["2018-01-17",1193.93,1193.93,1193.93,1193.93,0],["2018-01-18",1193.93,1193.93,1193.93,1193.93,0],["2018-01-19",1373.02,1373.02,1373.02,1373.02,2410],["2018-01-22",1373.02,1373.02,1373.02,1373.02,0],["2018-01-23",1373.02,1373.02,1373.02,1373.02,0],["2018-01-24",1373.02,1373.02,1373.02,1373.02,0],["2018-01-25",1373.02,1373.02,1373.02,1373.02,0],["2018-01-26",1492.41,1552.1,1492.41,1552.1,22444],["2018-01-29",1552.1,1552.1,1552.1,1552.1,0],["2018-01-30",1552.1,1552.1,1552.1,1552.1,0],["2018-01-31",1552.1,1552.1,1552.1,1552.1,0],["2018-02-01",1552.1,1552.1,1552.1,1552.1,0],["2018-02-02",1731.19,1731.19,1731.19,1731.19,4530],["2018-02-05",1731.19,1731.19,1731.19,1731.19,0],["2018-02-06",1731.19,1731.19,1731.19,1731.19,0],["2018-02-07",1731.19,1731.19,1731.19,1731.19,0],["2018-02-08",1731.19,1731.19,1731.19,1731.19,0],["2018-02-09",1969.98,1969.98,1969.98,1969.98,4700],["2018-02-12",1969.98,1969.98,1969.98,1969.98,0],["2018-02-13",1969.98,1969.98,1969.98,1969.98,0],["2018-02-21",1969.98,1969.98,1969.98,1969.98,0],["2018-02-22",1969.98,1969.98,1969.98,1969.98,0],["2018-02-23",2208.76,2208.76,2208.76,2208.76,200],["2018-02-26",2208.76,2208.76,2208.76,2208.76,0],["2018-02-27",2208.76,2208.76,2208.76,2208.76,0],["2018-02-28",2208.76,2208.76,2208.76,2208.76,0],["2018-03-01",2208.76,2208.76,2208.76,2208.76,0],["2018-03-02",2507.25,2507.25,2507.25,2507.25,4810],["2018-03-05",2507.25,2507.25,2507.25,2507.25,0],["2018-03-06",2507.25,2507.25,2507.25,2507.25,0],["2018-03-07",2507.25,2507.25,2507.25,2507.25,0],["2018-03-08",2507.25,2507.25,2507.25,2507.25,0],["2018-03-09",2447.55,2447.55,2268.46,2268.46,7700],["2018-03-12",2387.85,2387.85,2387.85,2387.85,0],["2018-03-13",2387.85,2387.85,2387.85,2387.85,0],["2018-03-14",2387.85,2387.85,2387.85,2387.85,0],["2018-03-15",2387.85,2387.85,2387.85,2387.85,0],["2018-03-16",2447.55,2447.55,2029.67,2029.67,32000],["2018-03-19",2029.67,2029.67,2029.67,2029.67,0],["2018-03-20",2029.67,2029.67,2029.67,2029.67,0],["2018-03-21",2029.67,2029.67,2029.67,2029.67,0],["2018-03-22",2029.67,2029.67,2029.67,2029.67,0],["2018-03-23",1850.59,1850.59,1731.19,1731.19,12100],["2018-03-26",1731.19,1731.19,1731.19,1731.19,0],["2018-03-27",1731.19,1731.19,1731.19,1731.19,0],["2018-03-28",1731.19,1731.19,1731.19,1731.19,0],["2018-03-29",1731.19,1731.19,1731.19,1731.19,0],["2018-03-30",1492.41,1492.41,1492.41,1492.41,49800],["2018-04-02",1492.41,1492.41,1492.41,1492.41,0],["2018-04-03",1492.41,1492.41,1492.41,1492.41,0],["2018-04-04",1492.41,1492.41,1492.41,1492.41,0],["2018-04-05",1492.41,1492.41,1492.41,1492.41,0],["2018-04-06",1313.32,1313.32,1313.32,1313.32,1300],["2018-04-09",1313.32,1313.32,1313.32,1313.32,0],["2018-04-10",1313.32,1313.32,1313.32,1313.32,0],["2018-04-11",1313.32,1313.32,1313.32,1313.32,0],["2018-04-12",1313.32,1313.32,1313.32,1313.32,0],["2018-04-13",1313.32,1313.32,1313.32,1313.32,0],["2018-04-16",1313.32,1313.32,1313.32,1313.32,0],["2018-04-17",1313.32,1313.32,1313.32,1313.32,0],["2018-04-18",1313.32,1313.32,1313.32,1313.32,0],["2018-04-19",1313.32,1313.32,1313.32,1313.32,0],["2018-04-20",1492.41,1492.41,1492.41,1492.41,100],["2018-04-23",1492.41,1492.41,1492.41,1492.41,0],["2018-04-24",1492.41,1492.41,1492.41,1492.41,0],["2018-04-26",1492.41,1492.41,1492.41,1492.41,0],["2018-04-27",1671.5,1671.5,1671.5,1671.5,1400],["2018-05-02",1671.5,1671.5,1671.5,1671.5,0],["2018-05-03",1671.5,1671.5,1671.5,1671.5,0],["2018-05-04",1910.28,1910.28,1432.71,1910.28,13200],["2018-05-07",1731.19,1731.19,1731.19,1731.19,0],["2018-05-08",1731.19,1731.19,1731.19,1731.19,0],["2018-05-09",1731.19,1731.19,1731.19,1731.19,0],["2018-05-10",1731.19,1731.19,1731.19,1731.19,0],["2018-05-11",1731.19,1731.19,1731.19,1731.19,0],["2018-05-14",1731.19,1731.19,1731.19,1731.19,0],["2018-05-15",1731.19,1731.19,1731.19,1731.19,0],["2018-05-16",1731.19,1731.19,1731.19,1731.19,0],["2018-05-17",1731.19,1731.19,1731.19,1731.19,0],["2018-05-18",1969.98,1969.98,1969.98,1969.98,13100],["2018-05-21",1969.98,1969.98,1969.98,1969.98,0],["2018-05-22",1969.98,1969.98,1969.98,1969.98,0],["2018-05-23",1969.98,1969.98,1969.98,1969.98,0],["2018-05-24",1969.98,1969.98,1969.98,1969.98,0],["2018-05-25",1969.98,1969.98,1969.98,1969.98,0],["2018-05-28",1969.98,1969.98,1969.98,1969.98,0],["2018-05-29",1969.98,1969.98,1969.98,1969.98,0],["2018-05-30",1969.98,1969.98,1969.98,1969.98,0],["2018-05-31",1969.98,1969.98,1969.98,1969.98,0],["2018-06-01",2149.07,2208.76,2149.07,2208.76,5800],["2018-06-04",2208.76,2208.76,2208.76,2208.76,0],["2018-06-05",2208.76,2208.76,2208.76,2208.76,0],["2018-06-06",2208.76,2208.76,2208.76,2208.76,0],["2018-06-07",2208.76,2208.76,2208.76,2208.76,0],["2018-06-08",1910.28,2089.37,1910.28,2089.37,5100],["2018-06-11",1910.28,1910.28,1910.28,1910.28,0],["2018-06-12",1910.28,1910.28,1910.28,1910.28,0],["2018-06-13",1910.28,1910.28,1910.28,1910.28,0],["2018-06-14",1910.28,1910.28,1910.28,1910.28,0],["2018-06-15",1790.89,1790.89,1790.89,1790.89,15000],["2018-06-18",1790.89,1790.89,1790.89,1790.89,0],["2018-06-19",1790.89,1790.89,1790.89,1790.89,0],["2018-06-20",1790.89,1790.89,1790.89,1790.89,0],["2018-06-21",1790.89,1790.89,1790.89,1790.89,0],["2018-06-22",1552.1,1552.1,1552.1,1552.1,6200],["2018-06-25",1552.1,1552.1,1552.1,1552.1,0],["2018-06-26",1552.1,1552.1,1552.1,1552.1,0],["2018-06-27",1552.1,1552.1,1552.1,1552.1,0],["2018-06-28",1552.1,1552.1,1552.1,1552.1,0],["2018-06-29",1552.1,1552.1,1552.1,1552.1,0],["2018-07-02",1552.1,1552.1,1552.1,1552.1,0],["2018-07-03",1552.1,1552.1,1552.1,1552.1,0],["2018-07-04",1552.1,1552.1,1552.1,1552.1,0],["2018-07-05",1552.1,1552.1,1552.1,1552.1,0],["2018-07-06",1552.1,1552.1,1552.1,1552.1,65350],["2018-07-09",1552.1,1552.1,1552.1,1552.1,0],["2018-07-10",1552.1,1552.1,1552.1,1552.1,0],["2018-07-11",1552.1,1552.1,1552.1,1552.1,0],["2018-07-12",1552.1,1552.1,1552.1,1552.1,0],["2018-07-13",1611.8,1611.8,1552.1,1611.8,36800],["2018-07-16",1611.8,1611.8,1611.8,1611.8,0],["2018-07-17",1611.8,1611.8,1611.8,1611.8,0],["2018-07-18",1611.8,1611.8,1611.8,1611.8,0],["2018-07-19",1611.8,1611.8,1611.8,1611.8,0],["2018-07-20",1611.8,1611.8,1611.8,1611.8,0],["2018-07-23",1611.8,1611.8,1611.8,1611.8,0],["2018-07-24",1611.8,1611.8,1611.8,1611.8,0],["2018-07-25",1611.8,1611.8,1611.8,1611.8,0],["2018-07-26",1611.8,1611.8,1611.8,1611.8,0],["2018-07-27",1850.59,1850.59,1850.59,1850.59,900],["2018-07-30",1850.59,1850.59,1850.59,1850.59,0],["2018-07-31",1850.59,1850.59,1850.59,1850.59,0],["2018-08-01",1850.59,1850.59,1850.59,1850.59,0],["2018-08-02",1850.59,1850.59,1850.59,1850.59,0],["2018-08-03",2029.67,2029.67,2029.67,2029.67,100],["2018-08-06",2029.67,2029.67,2029.67,2029.67,0],["2018-08-07",2029.67,2029.67,2029.67,2029.67,0],["2018-08-08",2029.67,2029.67,2029.67,2029.67,0],["2018-08-09",2029.67,2029.67,2029.67,2029.67,0],["2018-08-10",2149.07,2328.16,2149.07,2328.16,10100],["2018-08-13",2328.16,2328.16,2328.16,2328.16,0],["2018-08-14",2328.16,2328.16,2328.16,2328.16,0],["2018-08-15",2328.16,2328.16,2328.16,2328.16,0],["2018-08-16",2328.16,2328.16,2328.16,2328.16,0],["2018-08-17",2029.67,2029.67,2029.67,2029.67,1000],["2018-08-20",2029.67,2029.67,2029.67,2029.67,0],["2018-08-21",2029.67,2029.67,2029.67,2029.67,0],["2018-08-22",2029.67,2029.67,2029.67,2029.67,0],["2018-08-23",2029.67,2029.67,2029.67,2029.67,0],["2018-08-24",2029.67,2029.67,2029.67,2029.67,0],["2018-08-27",2029.67,2029.67,2029.67,2029.67,0],["2018-08-28",2029.67,2029.67,2029.67,2029.67,0],["2018-08-29",2029.67,2029.67,2029.67,2029.67,0],["2018-08-30",2029.67,2029.67,2029.67,2029.67,0],["2018-08-31",1731.19,1731.19,1731.19,1731.19,1400],["2018-09-04",1731.19,1731.19,1731.19,1731.19,0],["2018-09-05",1731.19,1731.19,1731.19,1731.19,0],["2018-09-06",1731.19,1731.19,1731.19,1731.19,0],["2018-09-07",1492.41,1492.41,1492.41,1492.41,1700],["2018-09-10",1492.41,1492.41,1492.41,1492.41,0],["2018-09-11",1492.41,1492.41,1492.41,1492.41,0],["2018-09-12",1492.41,1492.41,1492.41,1492.41,0],["2018-09-13",1492.41,1492.41,1492.41,1492.41,0],["2018-09-14",1671.5,1671.5,1671.5,1671.5,3000],["2018-09-17",1671.5,1671.5,1671.5,1671.5,0],["2018-09-18",1671.5,1671.5,1671.5,1671.5,0],["2018-09-19",1671.5,1671.5,1671.5,1671.5,0],["2018-09-20",1671.5,1671.5,1671.5,1671.5,0],["2018-09-21",1910.28,1910.28,1910.28,1910.28,1000],["2018-09-24",1910.28,1910.28,1910.28,1910.28,0],["2018-09-25",1910.28,1910.28,1910.28,1910.28,0],["2018-09-26",1910.28,1910.28,1910.28,1910.28,0],["2018-09-27",1910.28,1910.28,1910.28,1910.28,0],["2018-09-28",1910.28,1910.28,1910.28,1910.28,0],["2018-10-01",1910.28,1910.28,1910.28,1910.28,0],["2018-10-02",1910.28,1910.28,1910.28,1910.28,0],["2018-10-03",1910.28,1910.28,1910.28,1910.28,0],["2018-10-04",1910.28,1910.28,1910.28,1910.28,0],["2018-10-05",2149.07,2149.07,2149.07,2149.07,100],["2018-10-08",2149.07,2149.07,2149.07,2149.07,0],["2018-10-09",2149.07,2149.07,2149.07,2149.07,0],["2018-10-10",2149.07,2149.07,2149.07,2149.07,0],["2018-10-11",2149.07,2149.07,2149.07,2149.07,0],["2018-10-12",2447.55,2447.55,2447.55,2447.55,100],["2018-10-15",2447.55,2447.55,2447.55,2447.55,0],["2018-10-16",2447.55,2447.55,2447.55,2447.55,0],["2018-10-17",2447.55,2447.55,2447.55,2447.55,0],["2018-10-18",2447.55,2447.55,2447.55,2447.55,0],["2018-10-19",2805.73,2805.73,2805.73,2805.73,100],["2018-10-22",2805.73,2805.73,2805.73,2805.73,0],["2018-10-23",2805.73,2805.73,2805.73,2805.73,0],["2018-10-24",2805.73,2805.73,2805.73,2805.73,0],["2018-10-25",2805.73,2805.73,2805.73,2805.73,0],["2018-10-26",3223.6,3223.6,2387.85,2507.25,20200],["2018-10-29",2566.94,2566.94,2566.94,2566.94,0],["2018-10-30",2566.94,2566.94,2566.94,2566.94,0],["2018-10-31",2566.94,2566.94,2566.94,2566.94,0],["2018-11-01",2566.94,2566.94,2566.94,2566.94,0],["2018-11-02",2566.94,2566.94,2566.94,2566.94,0],["2018-11-05",2566.94,2566.94,2566.94,2566.94,0],["2018-11-06",2566.94,2566.94,2566.94,2566.94,0],["2018-11-07",2566.94,2566.94,2566.94,2566.94,0],["2018-11-08",2566.94,2566.94,2566.94,2566.94,0],["2018-11-09",2566.94,2566.94,2566.94,2566.94,0],["2018-11-12",2566.94,2566.94,2566.94,2566.94,0],["2018-11-13",2566.94,2566.94,2566.94,2566.94,0],["2018-11-14",2566.94,2566.94,2566.94,2566.94,0],["2018-11-15",2566.94,2566.94,2566.94,2566.94,0],["2018-11-16",2208.76,2507.25,2208.76,2507.25,2000],["2018-11-19",2387.85,2387.85,2387.85,2387.85,0],["2018-11-20",2387.85,2387.85,2387.85,2387.85,0],["2018-11-21",2387.85,2387.85,2387.85,2387.85,0],["2018-11-22",2387.85,2387.85,2387.85,2387.85,0],["2018-11-23",2089.37,2089.37,2089.37,2089.37,5000],["2018-11-26",2089.37,2089.37,2089.37,2089.37,0],["2018-11-27",2089.37,2089.37,2089.37,2089.37,0],["2018-11-28",2089.37,2089.37,2089.37,2089.37,0],["2018-11-29",2089.37,2089.37,2089.37,2089.37,0],["2018-11-30",1790.89,1790.89,1790.89,1790.89,6400],["2018-12-03",1790.89,1790.89,1790.89,1790.89,0],["2018-12-04",1790.89,1790.89,1790.89,1790.89,0],["2018-12-05",1790.89,1790.89,1790.89,1790.89,0],["2018-12-06",1790.89,1790.89,1790.89,1790.89,0],["2018-12-07",1552.1,1671.5,1552.1,1552.1,14900],["2018-12-10",1552.1,1552.1,1552.1,1552.1,0],["2018-12-11",1552.1,1552.1,1552.1,1552.1,0],["2018-12-12",1552.1,1552.1,1552.1,1552.1,0],["2018-12-13",1552.1,1552.1,1552.1,1552.1,0],["2018-12-14",1373.02,1731.19,1373.02,1731.19,10000],["2018-12-17",1373.02,1373.02,1373.02,1373.02,0],["2018-12-18",1373.02,1373.02,1373.02,1373.02,0],["2018-12-19",1373.02,1373.02,1373.02,1373.02,0],["2018-12-20",1373.02,1373.02,1373.02,1373.02,0],["2018-12-21",1313.32,1313.32,1193.93,1193.93,2500],["2018-12-24",1313.32,1313.32,1313.32,1313.32,0],["2018-12-25",1313.32,1313.32,1313.32,1313.32,0],["2018-12-26",1313.32,1313.32,1313.32,1313.32,0],["2018-12-27",1313.32,1313.32,1313.32,1313.32,0],["2018-12-28",1492.41,1492.41,1492.41,1492.41,100],["2019-01-02",1492.41,1492.41,1492.41,1492.41,0],["2019-01-03",1492.41,1492.41,1492.41,1492.41,0],["2019-01-04",1671.5,1671.5,1671.5,1671.5,100],["2019-01-07",1671.5,1671.5,1671.5,1671.5,0],["2019-01-08",1671.5,1671.5,1671.5,1671.5,0],["2019-01-09",1671.5,1671.5,1671.5,1671.5,0],["2019-01-10",1671.5,1671.5,1671.5,1671.5,0],["2019-01-11",1850.59,1850.59,1850.59,1850.59,6900],["2019-01-14",1850.59,1850.59,1850.59,1850.59,0],["2019-01-15",1850.59,1850.59,1850.59,1850.59,0],["2019-01-16",1850.59,1850.59,1850.59,1850.59,0],["2019-01-17",1850.59,1850.59,1850.59,1850.59,0],["2019-01-18",1671.5,1850.59,1671.5,1850.59,4900],["2019-01-21",1671.5,1671.5,1671.5,1671.5,0],["2019-01-22",1671.5,1671.5,1671.5,1671.5,0],["2019-01-23",1671.5,1671.5,1671.5,1671.5,0],["2019-01-24",1671.5,1671.5,1671.5,1671.5,0],["2019-01-25",1790.89,1790.89,1790.89,1790.89,100],["2019-01-28",1790.89,1790.89,1790.89,1790.89,0],["2019-01-29",1790.89,1790.89,1790.89,1790.89,0],["2019-01-30",1790.89,1790.89,1790.89,1790.89,0],["2019-01-31",1790.89,1790.89,1790.89,1790.89,0],["2019-02-01",1611.8,1850.59,1611.8,1850.59,7500],["2019-02-11",1611.8,1611.8,1611.8,1611.8,0],["2019-02-12",1611.8,1611.8,1611.8,1611.8,0],["2019-02-13",1611.8,1611.8,1611.8,1611.8,0],["2019-02-14",1611.8,1611.8,1611.8,1611.8,0],["2019-02-15",1611.8,1611.8,1611.8,1611.8,0],["2019-02-18",1611.8,1611.8,1611.8,1611.8,0],["2019-02-19",1611.8,1611.8,1611.8,1611.8,0],["2019-02-20",1611.8,1611.8,1611.8,1611.8,0],["2019-02-21",1611.8,1611.8,1611.8,1611.8,0],["2019-02-22",1611.8,1611.8,1611.8,1611.8,1800],["2019-02-25",1611.8,1611.8,1611.8,1611.8,0],["2019-02-26",1611.8,1611.8,1611.8,1611.8,0],["2019-02-27",1611.8,1611.8,1611.8,1611.8,0],["2019-02-28",1611.8,1611.8,1611.8,1611.8,0],["2019-03-01",1373.02,1790.89,1373.02,1790.89,5300],["2019-03-04",1492.41,1492.41,1492.41,1492.41,0],["2019-03-05",1492.41,1492.41,1492.41,1492.41,0],["2019-03-06",1492.41,1492.41,1492.41,1492.41,0],["2019-03-07",1492.41,1492.41,1492.41,1492.41,0],["2019-03-08",1671.5,1671.5,1671.5,1671.5,100],["2019-03-11",1671.5,1671.5,1671.5,1671.5,0],["2019-03-12",1671.5,1671.5,1671.5,1671.5,0],["2019-03-13",1671.5,1671.5,1671.5,1671.5,0],["2019-03-14",1671.5,1671.5,1671.5,1671.5,0],["2019-03-15",1552.1,1552.1,1552.1,1552.1,1900],["2019-03-18",1552.1,1552.1,1552.1,1552.1,0],["2019-03-19",1552.1,1552.1,1552.1,1552.1,0],["2019-03-20",1552.1,1552.1,1552.1,1552.1,0],["2019-03-21",1552.1,1552.1,1552.1,1552.1,0],["2019-03-22",1552.1,1552.1,1552.1,1552.1,0],["2019-03-25",1552.1,1552.1,1552.1,1552.1,0],["2019-03-26",1552.1,1552.1,1552.1,1552.1,0],["2019-03-27",1552.1,1552.1,1552.1,1552.1,0],["2019-03-28",1552.1,1552.1,1552.1,1552.1,0],["2019-03-29",1552.1,1552.1,1552.1,1552.1,0],["2019-04-01",1552.1,1552.1,1552.1,1552.1,0],["2019-04-02",1552.1,1552.1,1552.1,1552.1,0],["2019-04-03",1552.1,1552.1,1552.1,1552.1,0],["2019-04-04",1552.1,1552.1,1552.1,1552.1,0],["2019-04-05",1552.1,1552.1,1552.1,1552.1,0],["2019-04-08",1552.1,1552.1,1552.1,1552.1,0],["2019-04-09",1552.1,1552.1,1552.1,1552.1,0],["2019-04-10",1552.1,1552.1,1552.1,1552.1,0],["2019-04-11",1552.1,1552.1,1552.1,1552.1,0],["2019-04-12",1552.1,1552.1,1552.1,1552.1,0],["2019-04-16",1552.1,1552.1,1552.1,1552.1,0],["2019-04-17",1552.1,1552.1,1552.1,1552.1,0],["2019-04-18",1552.1,1552.1,1552.1,1552.1,0],["2019-04-19",1731.19,1731.19,1731.19,1731.19,100],["2019-04-22",1731.19,1731.19,1731.19,1731.19,0],["2019-04-23",1731.19,1731.19,1731.19,1731.19,0],["2019-04-24",1731.19,1731.19,1731.19,1731.19,0],["2019-04-25",1731.19,1731.19,1731.19,1731.19,0],["2019-04-26",1731.19,1731.19,1731.19,1731.19,100],["2019-05-02",1731.19,1731.19,1731.19,1731.19,0],["2019-05-03",1969.98,1969.98,1969.98,1969.98,1300],["2019-05-06",1969.98,1969.98,1969.98,1969.98,0],["2019-05-07",1969.98,1969.98,1969.98,1969.98,0],["2019-05-08",1969.98,1969.98,1969.98,1969.98,0],["2019-05-09",1969.98,1969.98,1969.98,1969.98,0],["2019-05-10",2208.76,2208.76,2208.76,2208.76,60300],["2019-05-13",2208.76,2208.76,2208.76,2208.76,0],["2019-05-14",2208.76,2208.76,2208.76,2208.76,0],["2019-05-15",2208.76,2208.76,2208.76,2208.76,0],["2019-05-16",2208.76,2208.76,2208.76,2208.76,0],["2019-05-17",2507.25,2507.25,2387.85,2387.85,30500],["2019-05-20",2507.25,2507.25,2507.25,2507.25,0],["2019-05-21",2507.25,2507.25,2507.25,2507.25,0],["2019-05-22",2507.25,2507.25,2507.25,2507.25,0],["2019-05-23",2507.25,2507.25,2507.25,2507.25,0],["2019-05-24",2805.73,2805.73,2805.73,2805.73,27100],["2019-05-27",2805.73,2805.73,2805.73,2805.73,0],["2019-05-28",2805.73,2805.73,2805.73,2805.73,0],["2019-05-29",2805.73,2805.73,2805.73,2805.73,0],["2019-05-30",2805.73,2805.73,2805.73,2805.73,0],["2019-05-31",3223.6,3223.6,2984.82,2984.82,25700],["2019-06-03",3163.9,3163.9,3163.9,3163.9,0],["2019-06-04",3163.9,3163.9,3163.9,3163.9,0],["2019-06-05",3163.9,3163.9,3163.9,3163.9,0],["2019-06-06",3163.9,3163.9,3163.9,3163.9,0],["2019-06-07",3462.39,3581.78,2746.03,2746.03,38700],["2019-06-10",3522.08,3522.08,3522.08,3522.08,0],["2019-06-11",3522.08,3522.08,3522.08,3522.08,0],["2019-06-12",3522.08,3522.08,3522.08,3522.08,0],["2019-06-13",3522.08,3522.08,3522.08,3522.08,0],["2019-06-14",3283.3,3462.39,3044.51,3044.51,55800],["2019-06-17",3223.6,3223.6,3223.6,3223.6,0],["2019-06-18",3223.6,3223.6,3223.6,3223.6,0],["2019-06-19",3223.6,3223.6,3223.6,3223.6,0],["2019-06-20",3223.6,3223.6,3223.6,3223.6,0],["2019-06-21",3283.3,3283.3,3283.3,3283.3,19700],["2019-06-24",3283.3,3283.3,3283.3,3283.3,0],["2019-06-25",3283.3,3283.3,3283.3,3283.3,0],["2019-06-26",3283.3,3283.3,3283.3,3283.3,0],["2019-06-27",3283.3,3283.3,3283.3,3283.3,0],["2019-06-28",2865.42,3462.39,2865.42,3283.3,38000],["2019-07-01",3223.6,3223.6,3223.6,3223.6,0],["2019-07-02",3223.6,3223.6,3223.6,3223.6,0],["2019-07-03",3223.6,3223.6,3223.6,3223.6,0],["2019-07-04",3223.6,3223.6,3223.6,3223.6,0],["2019-07-05",3223.6,3283.3,3223.6,3283.3,10000],["2019-07-08",3223.6,3223.6,3223.6,3223.6,0],["2019-07-09",3223.6,3223.6,3223.6,3223.6,0],["2019-07-10",3223.6,3223.6,3223.6,3223.6,0],["2019-07-11",3223.6,3223.6,3223.6,3223.6,0],["2019-07-12",3223.6,3223.6,3223.6,3223.6,7000],["2019-07-15",3223.6,3223.6,3223.6,3223.6,0],["2019-07-16",3223.6,3223.6,3223.6,3223.6,0],["2019-07-17",3223.6,3223.6,3223.6,3223.6,0],["2019-07-18",3223.6,3223.6,3223.6,3223.6,0],["2019-07-19",3223.6,3223.6,3223.6,3223.6,1000],["2019-07-22",3223.6,3223.6,3223.6,3223.6,0],["2019-07-23",3223.6,3223.6,3223.6,3223.6,0],["2019-07-24",3223.6,3223.6,3223.6,3223.6,0],["2019-07-25",3223.6,3223.6,3223.6,3223.6,0],["2019-07-26",3044.51,3223.6,2805.73,3223.6,11300],["2019-07-29",2984.82,2984.82,2984.82,2984.82,0],["2019-07-30",2984.82,2984.82,2984.82,2984.82,0],["2019-07-31",2984.82,2984.82,2984.82,2984.82,0],["2019-08-01",2984.82,2984.82,2984.82,2984.82,0],["2019-08-02",2566.94,3223.6,2566.94,3223.6,15300],["2019-08-05",2805.73,2805.73,2805.73,2805.73,0],["2019-08-06",2805.73,2805.73,2805.73,2805.73,0],["2019-08-07",2805.73,2805.73,2805.73,2805.73,0],["2019-08-08",2805.73,2805.73,2805.73,2805.73,0],["2019-08-09",2507.25,2805.73,2507.25,2805.73,12700],["2019-08-12",2566.94,2566.94,2566.94,2566.94,0],["2019-08-13",2566.94,2566.94,2566.94,2566.94,0],["2019-08-14",2566.94,2566.94,2566.94,2566.94,0],["2019-08-15",2566.94,2566.94,2566.94,2566.94,0],["2019-08-16",2208.76,2208.76,2208.76,2208.76,12700],["2019-08-19",2208.76,2208.76,2208.76,2208.76,0],["2019-08-20",2208.76,2208.76,2208.76,2208.76,0],["2019-08-21",2208.76,2208.76,2208.76,2208.76,0],["2019-08-22",2208.76,2208.76,2208.76,2208.76,0],["2019-08-23",1910.28,1910.28,1910.28,1910.28,100],["2019-08-26",1910.28,1910.28,1910.28,1910.28,0],["2019-08-27",1910.28,1910.28,1910.28,1910.28,0],["2019-08-28",1910.28,1910.28,1910.28,1910.28,0],["2019-08-29",1910.28,1910.28,1910.28,1910.28,0],["2019-08-30",1731.19,1910.28,1731.19,1910.28,200],["2019-09-03",1850.59,1850.59,1850.59,1850.59,0],["2019-09-04",1850.59,1850.59,1850.59,1850.59,0],["2019-09-05",1850.59,1850.59,1850.59,1850.59,0],["2019-09-06",1671.5,2089.37,1671.5,1850.59,1200],["2019-09-09",1850.59,1850.59,1850.59,1850.59,0],["2019-09-10",1850.59,1850.59,1850.59,1850.59,0],["2019-09-11",1850.59,1850.59,1850.59,1850.59,0],["2019-09-12",1850.59,1850.59,1850.59,1850.59,0],["2019-09-13",1671.5,1731.19,1671.5,1731.19,3100],["2019-09-16",1731.19,1731.19,1731.19,1731.19,0],["2019-09-17",1731.19,1731.19,1731.19,1731.19,0],["2019-09-18",1731.19,1731.19,1731.19,1731.19,0],["2019-09-19",1731.19,1731.19,1731.19,1731.19,0],["2019-09-20",1969.98,1969.98,1671.5,1671.5,700],["2019-09-23",1731.19,1731.19,1731.19,1731.19,0],["2019-09-24",1731.19,1731.19,1731.19,1731.19,0],["2019-09-25",1731.19,1731.19,1731.19,1731.19,0],["2019-09-26",1731.19,1731.19,1731.19,1731.19,0],["2019-09-27",1731.19,1731.19,1731.19,1731.19,0],["2019-09-30",1731.19,1731.19,1731.19,1731.19,0],["2019-10-01",1731.19,1731.19,1731.19,1731.19,0],["2019-10-02",1731.19,1731.19,1731.19,1731.19,0],["2019-10-03",1731.19,1731.19,1731.19,1731.19,0],["2019-10-04",1731.19,1731.19,1731.19,1731.19,0],["2019-10-07",1731.19,1731.19,1731.19,1731.19,0],["2019-10-08",1731.19,1731.19,1731.19,1731.19,0],["2019-10-09",1731.19,1731.19,1731.19,1731.19,0],["2019-10-10",1731.19,1731.19,1731.19,1731.19,0],["2019-10-11",1731.19,1731.19,1731.19,1731.19,0],["2019-10-14",1731.19,1731.19,1731.19,1731.19,0],["2019-10-15",1731.19,1731.19,1731.19,1731.19,0],["2019-10-16",1731.19,1731.19,1731.19,1731.19,0],["2019-10-17",1731.19,1731.19,1731.19,1731.19,0],["2019-10-18",1731.19,1731.19,1731.19,1731.19,0],["2019-10-21",1731.19,1731.19,1731.19,1731.19,0],["2019-10-22",1731.19,1731.19,1731.19,1731.19,0],["2019-10-23",1731.19,1731.19,1731.19,1731.19,0],["2019-10-24",1731.19,1731.19,1731.19,1731.19,0],["2019-10-25",1910.28,1910.28,1671.5,1671.5,2000],["2019-10-28",1790.89,1790.89,1790.89,1790.89,0],["2019-10-29",1790.89,1790.89,1790.89,1790.89,0],["2019-10-30",1790.89,1790.89,1790.89,1790.89,0],["2019-10-31",1790.89,1790.89,1790.89,1790.89,0],["2019-11-01",1731.19,2029.67,1731.19,2029.67,5000],["2019-11-04",1790.89,1790.89,1790.89,1790.89,0],["2019-11-05",1790.89,1790.89,1790.89,1790.89,0],["2019-11-06",1790.89,1790.89,1790.89,1790.89,0],["2019-11-07",1790.89,1790.89,1790.89,1790.89,0],["2019-11-08",2029.67,2029.67,2029.67,2029.67,15800],["2019-11-11",2029.67,2029.67,2029.67,2029.67,0],["2019-11-12",2029.67,2029.67,2029.67,2029.67,0],["2019-11-13",2029.67,2029.67,2029.67,2029.67,0],["2019-11-14",2029.67,2029.67,2029.67,2029.67,0],["2019-11-15",2328.16,2328.16,2328.16,2328.16,200],["2019-11-18",2328.16,2328.16,2328.16,2328.16,0],["2019-11-19",2328.16,2328.16,2328.16,2328.16,0],["2019-11-20",2328.16,2328.16,2328.16,2328.16,0],["2019-11-21",2328.16,2328.16,2328.16,2328.16,0],["2019-11-22",2029.67,2626.64,2029.67,2626.64,4700],["2019-11-25",2268.46,2268.46,2268.46,2268.46,0],["2019-11-26",2268.46,2268.46,2268.46,2268.46,0],["2019-11-27",2268.46,2268.46,2268.46,2268.46,0],["2019-11-28",2268.46,2268.46,2268.46,2268.46,0],["2019-11-29",2268.46,2268.46,2268.46,2268.46,0],["2019-12-02",2268.46,2268.46,2268.46,2268.46,0],["2019-12-03",2268.46,2268.46,2268.46,2268.46,0],["2019-12-04",2268.46,2268.46,2268.46,2268.46,0],["2019-12-05",2268.46,2268.46,2268.46,2268.46,0],["2019-12-06",2089.37,2566.94,2089.37,2566.94,2600],["2019-12-09",2089.37,2089.37,2089.37,2089.37,0],["2019-12-10",2089.37,2089.37,2089.37,2089.37,0],["2019-12-11",2089.37,2089.37,2089.37,2089.37,0],["2019-12-12",2089.37,2089.37,2089.37,2089.37,0],["2019-12-13",2089.37,2089.37,2089.37,2089.37,0],["2019-12-16",2089.37,2089.37,2089.37,2089.37,0],["2019-12-17",2089.37,2089.37,2089.37,2089.37,0],["2019-12-18",2089.37,2089.37,2089.37,2089.37,0],["2019-12-19",2089.37,2089.37,2089.37,2089.37,0],["2019-12-20",2089.37,2089.37,2089.37,2089.37,0],["2019-12-23",2089.37,2089.37,2089.37,2089.37,0],["2019-12-24",2089.37,2089.37,2089.37,2089.37,0],["2019-12-25",2089.37,2089.37,2089.37,2089.37,0],["2019-12-26",2089.37,2089.37,2089.37,2089.37,0],["2019-12-27",2387.85,2387.85,2387.85,2387.85,1100],["2019-12-30",2387.85,2387.85,2387.85,2387.85,0],["2019-12-31",2387.85,2387.85,2387.85,2387.85,0],["2020-01-02",2387.85,2387.85,2387.85,2387.85,0],["2020-01-03",2746.03,2746.03,2746.03,2746.03,600],["2020-01-06",2746.03,2746.03,2746.03,2746.03,0],["2020-01-07",2746.03,2746.03,2746.03,2746.03,0],["2020-01-08",2746.03,2746.03,2746.03,2746.03,0],["2020-01-09",2746.03,2746.03,2746.03,2746.03,0],["2020-01-10",3104.21,3104.21,3104.21,3104.21,1200],["2020-01-13",3104.21,3104.21,3104.21,3104.21,0],["2020-01-14",3104.21,3104.21,3104.21,3104.21,0],["2020-01-15",3104.21,3104.21,3104.21,3104.21,0],["2020-01-16",3104.21,3104.21,3104.21,3104.21,0],["2020-01-17",3522.08,3522.08,2984.82,2984.82,3100],["2020-01-20",2984.82,2984.82,2984.82,2984.82,0],["2020-01-21",2984.82,2984.82,2984.82,2984.82,0],["2020-01-22",2984.82,2984.82,2984.82,2984.82,0],["2020-01-30",2984.82,2984.82,2984.82,2984.82,0],["2020-01-31",2686.33,2686.33,2686.33,2686.33,1200],["2020-02-03",2686.33,2686.33,2686.33,2686.33,0],["2020-02-04",2686.33,2686.33,2686.33,2686.33,0],["2020-02-05",2686.33,2686.33,2686.33,2686.33,0],["2020-02-06",2686.33,2686.33,2686.33,2686.33,0],["2020-02-07",2925.12,2925.12,2925.12,2925.12,100],["2020-02-10",2925.12,2925.12,2925.12,2925.12,0],["2020-02-11",2925.12,2925.12,2925.12,2925.12,0],["2020-02-12",2925.12,2925.12,2925.12,2925.12,0],["2020-02-13",2925.12,2925.12,2925.12,2925.12,0],["2020-02-14",3342.99,3342.99,3342.99,3342.99,1500],["2020-02-17",3342.99,3342.99,3342.99,3342.99,0],["2020-02-18",3342.99,3342.99,3342.99,3342.99,0],["2020-02-19",3342.99,3342.99,3342.99,3342.99,0],["2020-02-20",3342.99,3342.99,3342.99,3342.99,0],["2020-02-21",3820.56,3820.56,2984.82,3820.56,24800],["2020-02-24",3701.17,3701.17,3701.17,3701.17,0],["2020-02-25",3701.17,3701.17,3701.17,3701.17,0],["2020-02-26",3701.17,3701.17,3701.17,3701.17,0],["2020-02-27",3701.17,3701.17,3701.17,3701.17,0],["2020-02-28",4238.44,4238.44,3163.9,3462.39,37300],["2020-03-02",4119.05,4119.05,4119.05,4119.05,0],["2020-03-03",4119.05,4119.05,4119.05,4119.05,0],["2020-03-04",4119.05,4119.05,4119.05,4119.05,0],["2020-03-05",4119.05,4119.05,4119.05,4119.05,0],["2020-03-06",4716.01,4716.01,4178.74,4178.74,27000],["2020-03-09",4536.92,4536.92,4536.92,4536.92,0],["2020-03-10",4536.92,4536.92,4536.92,4536.92,0],["2020-03-11",4536.92,4536.92,4536.92,4536.92,0],["2020-03-12",4536.92,4536.92,4536.92,4536.92,0],["2020-03-13",4477.22,5193.58,4477.22,4775.71,16000],["2020-03-16",5074.19,5074.19,5074.19,5074.19,0],["2020-03-17",5074.19,5074.19,5074.19,5074.19,0],["2020-03-18",5074.19,5074.19,5074.19,5074.19,0],["2020-03-19",5074.19,5074.19,5074.19,5074.19,0],["2020-03-20",4775.71,5372.67,4775.71,4775.71,75700],["2020-03-23",5014.49,5014.49,5014.49,5014.49,0],["2020-03-24",5014.49,5014.49,5014.49,5014.49,0],["2020-03-25",5014.49,5014.49,5014.49,5014.49,0],["2020-03-26",5014.49,5014.49,5014.49,5014.49,0],["2020-03-27",5074.19,5074.19,4536.92,4536.92,24100],["2020-03-30",4775.71,4775.71,4775.71,4775.71,0],["2020-03-31",4775.71,4775.71,4775.71,4775.71,0],["2020-04-01",4775.71,4775.71,4775.71,4775.71,0],["2020-04-03",5074.19,5074.19,4536.92,4596.62,19000],["2020-04-06",4835.4,4835.4,4835.4,4835.4,0],["2020-04-07",4835.4,4835.4,4835.4,4835.4,0],["2020-04-08",4835.4,4835.4,4835.4,4835.4,0],["2020-04-09",4835.4,4835.4,4835.4,4835.4,0],["2020-04-10",4835.4,4835.4,4835.4,4835.4,0],["2020-04-13",4835.4,4835.4,4835.4,4835.4,0],["2020-04-14",4835.4,4835.4,4835.4,4835.4,0],["2020-04-15",4835.4,4835.4,4835.4,4835.4,0],["2020-04-16",4835.4,4835.4,4835.4,4835.4,0],["2020-04-17",5074.19,5074.19,4298.13,4477.22,14300],["2020-04-20",4716.01,4716.01,4716.01,4716.01,0],["2020-04-21",4716.01,4716.01,4716.01,4716.01,0],["2020-04-22",4716.01,4716.01,4716.01,4716.01,0],["2020-04-23",4716.01,4716.01,4716.01,4716.01,0],["2020-04-24",4716.01,5372.67,4238.44,5074.19,25900],["2020-04-27",5014.49,5014.49,5014.49,5014.49,0],["2020-04-28",5014.49,5014.49,5014.49,5014.49,0],["2020-04-29",5014.49,5014.49,5014.49,5014.49,0],["2020-05-04",5014.49,5014.49,5014.49,5014.49,0],["2020-05-05",5014.49,5014.49,5014.49,5014.49,0],["2020-05-06",5014.49,5014.49,5014.49,5014.49,0],["2020-05-07",5014.49,5014.49,5014.49,5014.49,0],["2020-05-08",5253.28,5253.28,5253.28,5253.28,100],["2020-05-11",5253.28,5253.28,5253.28,5253.28,0],["2020-05-12",5253.28,5253.28,5253.28,5253.28,0],["2020-05-13",5253.28,5253.28,5253.28,5253.28,0],["2020-05-14",5253.28,5253.28,5253.28,5253.28,0],["2020-05-15",4477.22,5671.15,4477.22,4716.01,45100],["2020-05-18",5372.67,5372.67,5372.67,5372.67,0],["2020-05-19",5372.67,5372.67,5372.67,5372.67,0],["2020-05-20",5372.67,5372.67,5372.67,5372.67,0],["2020-05-21",5372.67,5372.67,5372.67,5372.67,0],["2020-05-22",5372.67,6148.72,4596.62,6148.72,124200],["2020-05-25",5372.67,5372.67,5372.67,5372.67,0],["2020-05-26",5372.67,5372.67,5372.67,5372.67,0],["2020-05-27",5372.67,5372.67,5372.67,5372.67,0],["2020-05-28",5372.67,5372.67,5372.67,5372.67,0],["2020-05-29",5253.28,6148.72,5253.28,6089.02,3714000],["2020-06-01",6148.72,6148.72,6148.72,6148.72,0],["2020-06-02",6148.72,6148.72,6148.72,6148.72,0],["2020-06-03",6148.72,6148.72,6148.72,6148.72,0],["2020-06-04",6148.72,6148.72,6148.72,6148.72,0],["2020-06-05",5253.28,5253.28,5253.28,5253.28,12100],["2020-06-08",5253.28,5253.28,5253.28,5253.28,0],["2020-06-09",5253.28,5253.28,5253.28,5253.28,0],["2020-06-10",5253.28,5253.28,5253.28,5253.28,0],["2020-06-11",5253.28,5253.28,5253.28,5253.28,0],["2020-06-12",4477.22,4477.22,4477.22,4477.22,3000],["2020-06-15",4477.22,4477.22,4477.22,4477.22,0],["2020-06-16",4477.22,4477.22,4477.22,4477.22,0],["2020-06-17",4477.22,4477.22,4477.22,4477.22,0],["2020-06-18",4477.22,4477.22,4477.22,4477.22,0],["2020-06-19",3820.56,3820.56,3820.56,3820.56,100],["2020-06-22",3820.56,3820.56,3820.56,3820.56,0],["2020-06-23",3820.56,3820.56,3820.56,3820.56,0],["2020-06-24",3820.56,3820.56,3820.56,3820.56,0],["2020-06-25",3820.56,3820.56,3820.56,3820.56,0],["2020-06-26",3283.3,3283.3,3283.3,3283.3,200],["2020-06-29",3283.3,3283.3,3283.3,3283.3,0],["2020-06-30",3283.3,3283.3,3283.3,3283.3,0],["2020-07-01",3283.3,3283.3,3283.3,3283.3,0],["2020-07-02",3283.3,3283.3,3283.3,3283.3,0],["2020-07-03",2865.42,2865.42,2805.73,2805.73,1300],["2020-07-06",2805.73,2805.73,2805.73,2805.73,0],["2020-07-07",2805.73,2805.73,2805.73,2805.73,0],["2020-07-08",2805.73,2805.73,2805.73,2805.73,0],["2020-07-09",2805.73,2805.73,2805.73,2805.73,0],["2020-07-10",2387.85,3223.6,2387.85,3223.6,1500],["2020-07-13",3044.51,3044.51,3044.51,3044.51,0],["2020-07-14",3044.51,3044.51,3044.51,3044.51,0],["2020-07-15",3044.51,3044.51,3044.51,3044.51,0],["2020-07-16",3044.51,3044.51,3044.51,3044.51,0],["2020-07-17",2626.64,3462.39,2626.64,3462.39,1900],["2020-07-20",2865.42,2865.42,2865.42,2865.42,0],["2020-07-21",2865.42,2865.42,2865.42,2865.42,0],["2020-07-22",2865.42,2865.42,2865.42,2865.42,0],["2020-07-23",2865.42,2865.42,2865.42,2865.42,0],["2020-07-24",2447.55,3283.3,2447.55,3283.3,1900],["2020-07-27",2507.25,2507.25,2507.25,2507.25,0],["2020-07-28",2507.25,2507.25,2507.25,2507.25,0],["2020-07-29",2507.25,2507.25,2507.25,2507.25,0],["2020-07-30",2507.25,2507.25,2507.25,2507.25,0],["2020-07-31",2328.16,2328.16,2328.16,2328.16,1800],["2020-08-03",2328.16,2328.16,2328.16,2328.16,0],["2020-08-04",2328.16,2328.16,2328.16,2328.16,0],["2020-08-05",2328.16,2328.16,2328.16,2328.16,0],["2020-08-06",2328.16,2328.16,2328.16,2328.16,0],["2020-08-07",2029.67,2626.64,2029.67,2626.64,3800],["2020-08-10",2328.16,2328.16,2328.16,2328.16,0],["2020-08-11",2328.16,2328.16,2328.16,2328.16,0],["2020-08-12",2328.16,2328.16,2328.16,2328.16,0],["2020-08-13",2328.16,2328.16,2328.16,2328.16,0],["2020-08-14",2029.67,2626.64,2029.67,2626.64,4300],["2020-08-17",2089.37,2089.37,2089.37,2089.37,0],["2020-08-18",2089.37,2089.37,2089.37,2089.37,0],["2020-08-19",2089.37,2089.37,2089.37,2089.37,0],["2020-08-20",2089.37,2089.37,2089.37,2089.37,0],["2020-08-21",2089.37,2089.37,2089.37,2089.37,0],["2020-08-24",2089.37,2089.37,2089.37,2089.37,0],["2020-08-25",2089.37,2089.37,2089.37,2089.37,0],["2020-08-26",2089.37,2089.37,2089.37,2089.37,0],["2020-08-27",2089.37,2089.37,2089.37,2089.37,0],["2020-08-28",2089.37,2089.37,2089.37,2089.37,0],["2020-08-31",2089.37,2089.37,2089.37,2089.37,0],["2020-09-01",2089.37,2089.37,2089.37,2089.37,0],["2020-09-03",2089.37,2089.37,2089.37,2089.37,0],["2020-09-04",1850.59,1850.59,1850.59,1850.59,1900],["2020-09-07",1850.59,1850.59,1850.59,1850.59,0],["2020-09-08",1850.59,1850.59,1850.59,1850.59,0],["2020-09-09",1850.59,1850.59,1850.59,1850.59,0],["2020-09-10",1850.59,1850.59,1850.59,1850.59,0],["2020-09-11",1850.59,1850.59,1850.59,1850.59,0],["2020-09-14",1850.59,1850.59,1850.59,1850.59,0],["2020-09-15",1850.59,1850.59,1850.59,1850.59,0],["2020-09-16",1850.59,1850.59,1850.59,1850.59,0],["2020-09-17",1850.59,1850.59,1850.59,1850.59,0],["2020-09-18",1850.59,1850.59,1850.59,1850.59,0],["2020-09-21",1850.59,1850.59,1850.59,1850.59,0],["2020-09-22",1850.59,1850.59,1850.59,1850.59,0],["2020-09-23",1850.59,1850.59,1850.59,1850.59,0],["2020-09-24",1850.59,1850.59,1850.59,1850.59,0],["2020-09-25",2089.37,2089.37,2089.37,2089.37,13300],["2020-09-28",2089.37,2089.37,2089.37,2089.37,0],["2020-09-29",2089.37,2089.37,2089.37,2089.37,0],["2020-09-30",2089.37,2089.37,2089.37,2089.37,0],["2020-10-01",2089.37,2089.37,2089.37,2089.37,0],["2020-10-02",2387.85,2387.85,2387.85,2387.85,300],["2020-10-05",2387.85,2387.85,2387.85,2387.85,0],["2020-10-06",2387.85,2387.85,2387.85,2387.85,0],["2020-10-07",2387.85,2387.85,2387.85,2387.85,0],["2020-10-08",2387.85,2387.85,2387.85,2387.85,0],["2020-10-09",2746.03,2746.03,2746.03,2746.03,600],["2020-10-12",2746.03,2746.03,2746.03,2746.03,0],["2020-10-13",2746.03,2746.03,2746.03,2746.03,0],["2020-10-14",2746.03,2746.03,2746.03,2746.03,0],["2020-10-15",2746.03,2746.03,2746.03,2746.03,0],["2020-10-16",2805.73,3104.21,2387.85,3104.21,7200],["2020-10-19",2805.73,2805.73,2805.73,2805.73,0],["2020-10-20",2805.73,2805.73,2805.73,2805.73,0],["2020-10-21",2805.73,2805.73,2805.73,2805.73,0],["2020-10-22",2805.73,2805.73,2805.73,2805.73,0],["2020-10-23",3223.6,3223.6,3223.6,3223.6,200],["2020-10-26",3223.6,3223.6,3223.6,3223.6,0],["2020-10-27",3223.6,3223.6,3223.6,3223.6,0],["2020-10-28",3223.6,3223.6,3223.6,3223.6,0],["2020-10-29",3223.6,3223.6,3223.6,3223.6,0],["2020-10-30",3701.17,3701.17,3701.17,3701.17,500],["2020-11-02",3701.17,3701.17,3701.17,3701.17,0],["2020-11-03",3701.17,3701.17,3701.17,3701.17,0],["2020-11-04",3701.17,3701.17,3701.17,3701.17,0],["2020-11-05",3701.17,3701.17,3701.17,3701.17,0],["2020-11-06",4238.44,4238.44,4238.44,4238.44,22300],["2020-11-09",4238.44,4238.44,4238.44,4238.44,0],["2020-11-10",4238.44,4238.44,4238.44,4238.44,0],["2020-11-11",4238.44,4238.44,4238.44,4238.44,0],["2020-11-12",4238.44,4238.44,4238.44,4238.44,0],["2020-11-13",4238.44,4835.4,4238.44,4835.4,1200],["2020-11-16",4775.71,4775.71,4775.71,4775.71,0],["2020-11-17",4775.71,4775.71,4775.71,4775.71,0],["2020-11-18",4775.71,4775.71,4775.71,4775.71,0],["2020-11-19",4775.71,4775.71,4775.71,4775.71,0],["2020-11-20",4716.01,5312.97,4716.01,5312.97,2600],["2020-11-23",5253.28,5253.28,5253.28,5253.28,0],["2020-11-24",5253.28,5253.28,5253.28,5253.28,0],["2020-11-25",5253.28,5253.28,5253.28,5253.28,0],["2020-11-26",5253.28,5253.28,5253.28,5253.28,0],["2020-11-27",5492.06,5492.06,5492.06,5492.06,100],["2020-11-30",5492.06,5492.06,5492.06,5492.06,0],["2020-12-01",5492.06,5492.06,5492.06,5492.06,0],["2020-12-02",5492.06,5492.06,5492.06,5492.06,0],["2020-12-03",5492.06,5492.06,5492.06,5492.06,0],["2020-12-04",4716.01,4716.01,4716.01,4716.01,2600],["2020-12-07",4716.01,4716.01,4716.01,4716.01,0],["2020-12-08",4716.01,4716.01,4716.01,4716.01,0],["2020-12-09",4716.01,4716.01,4716.01,4716.01,0],["2020-12-10",4716.01,4716.01,4716.01,4716.01,0],["2020-12-11",5372.67,5372.67,4059.35,5372.67,159600],["2020-12-14",5253.28,5372.67,5253.28,5372.67,0],["2020-12-15",5253.28,5372.67,5253.28,5372.67,0],["2020-12-16",5253.28,5372.67,5253.28,5372.67,0],["2020-12-17",5253.28,5253.28,5253.28,5253.28,0],["2020-12-18",5969.63,5969.63,4477.22,5790.54,3345875],["2020-12-21",5432.36,5432.36,5432.36,5432.36,0],["2020-12-22",5432.36,5432.36,5432.36,5432.36,0],["2020-12-23",5432.36,5432.36,5432.36,5432.36,0],["2020-12-24",5432.36,5432.36,5432.36,5432.36,0],["2020-12-25",4656.31,4656.31,4656.31,4656.31,3756350],["2020-12-28",4656.31,4656.31,4656.31,4656.31,0],["2020-12-29",4656.31,4656.31,4656.31,4656.31,0],["2020-12-30",4656.31,4656.31,4656.31,4656.31,0],["2020-12-31",4656.31,4656.31,4656.31,4656.31,0],["2021-01-04",4656.31,4656.31,4656.31,4656.31,0],["2021-01-05",4656.31,4656.31,4656.31,4656.31,0],["2021-01-06",4656.31,4656.31,4656.31,4656.31,0],["2021-01-07",4656.31,4656.31,4656.31,4656.31,0],["2021-01-08",3999.65,3999.65,3999.65,3999.65,12200],["2021-01-11",3999.65,3999.65,3999.65,3999.65,0],["2021-01-12",3999.65,3999.65,3999.65,3999.65,0],["2021-01-13",3999.65,3999.65,3999.65,3999.65,0],["2021-01-14",3999.65,3999.65,3999.65,3999.65,0],["2021-01-15",3522.08,3522.08,3522.08,3522.08,2000],["2021-01-18",3522.08,3522.08,3522.08,3522.08,0],["2021-01-19",3522.08,3522.08,3522.08,3522.08,0],["2021-01-20",3522.08,3522.08,3522.08,3522.08,0],["2021-01-21",3522.08,3522.08,3522.08,3522.08,0],["2021-01-22",3163.9,3223.6,3163.9,3223.6,2100],["2021-01-25",3163.9,3163.9,3163.9,3163.9,0],["2021-01-26",3163.9,3163.9,3163.9,3163.9,0],["2021-01-27",3163.9,3163.9,3163.9,3163.9,0],["2021-01-28",3163.9,3163.9,3163.9,3163.9,0],["2021-01-29",2746.03,2746.03,2746.03,2746.03,100],["2021-02-01",2746.03,2746.03,2746.03,2746.03,0],["2021-02-02",2746.03,2746.03,2746.03,2746.03,0],["2021-02-03",2746.03,2746.03,2746.03,2746.03,0],["2021-02-04",2746.03,2746.03,2746.03,2746.03,0],["2021-02-05",2447.55,2447.55,2447.55,2447.55,2000],["2021-02-08",2447.55,2447.55,2447.55,2447.55,0],["2021-02-09",2447.55,2447.55,2447.55,2447.55,0],["2021-02-17",2447.55,2447.55,2447.55,2447.55,0],["2021-02-18",2447.55,2447.55,2447.55,2447.55,0],["2021-02-19",2387.85,2387.85,2387.85,2387.85,100],["2021-02-22",2387.85,2387.85,2387.85,2387.85,0],["2021-02-23",2387.85,2387.85,2387.85,2387.85,0],["2021-02-24",2387.85,2387.85,2387.85,2387.85,0],["2021-02-25",2387.85,2387.85,2387.85,2387.85,0],["2021-02-26",2149.07,2507.25,2149.07,2507.25,700],["2021-03-01",2208.76,2208.76,2208.76,2208.76,0],["2021-03-02",2208.76,2208.76,2208.76,2208.76,0],["2021-03-03",2208.76,2208.76,2208.76,2208.76,0],["2021-03-04",2208.76,2208.76,2208.76,2208.76,0],["2021-03-05",2507.25,2507.25,2507.25,2507.25,100],["2021-03-08",2507.25,2507.25,2507.25,2507.25,0],["2021-03-09",2507.25,2507.25,2507.25,2507.25,0],["2021-03-10",2507.25,2507.25,2507.25,2507.25,0],["2021-03-11",2507.25,2507.25,2507.25,2507.25,0],["2021-03-12",2865.42,2865.42,2865.42,2865.42,100],["2021-03-15",2865.42,2865.42,2865.42,2865.42,0],["2021-03-16",2865.42,2865.42,2865.42,2865.42,0],["2021-03-17",2865.42,2865.42,2865.42,2865.42,0],["2021-03-18",2865.42,2865.42,2865.42,2865.42,0],["2021-03-19",3283.3,3283.3,2447.55,3044.51,15300],["2021-03-22",2686.33,2686.33,2686.33,2686.33,0],["2021-03-23",2686.33,2686.33,2686.33,2686.33,0],["2021-03-24",2686.33,2686.33,2686.33,2686.33,0],["2021-03-25",2686.33,2686.33,2686.33,2686.33,0],["2021-03-26",3044.51,3044.51,3044.51,3044.51,100],["2021-03-29",3044.51,3044.51,3044.51,3044.51,0],["2021-03-30",3044.51,3044.51,3044.51,3044.51,0],["2021-03-31",3044.51,3044.51,3044.51,3044.51,0],["2021-04-01",3044.51,3044.51,3044.51,3044.51,0],["2021-04-02",3462.39,3462.39,3462.39,3462.39,7400],["2021-04-05",3462.39,3462.39,3462.39,3462.39,0],["2021-04-06",3462.39,3462.39,3462.39,3462.39,0],["2021-04-07",3462.39,3462.39,3462.39,3462.39,0],["2021-04-08",3939.96,3939.96,3939.96,3939.96,8700],["2021-04-09",4477.22,4477.22,4477.22,4477.22,2500],["2021-04-12",5133.88,5133.88,5133.88,5133.88,3300],["2021-04-13",5850.24,5850.24,5850.24,5850.24,18300],["2021-04-14",6566.59,6685.99,6089.02,6685.99,26200],["2021-04-15",7342.65,7342.65,7282.95,7342.65,10400],["2021-04-16",8417.18,8417.18,6268.11,6268.11,7700],["2021-04-19",7163.56,7163.56,5671.15,5671.15,4000],["2021-04-20",6685.99,6685.99,5014.49,5133.88,15100],["2021-04-22",5671.15,5671.15,5671.15,5671.15,100],["2021-04-23",5492.06,5492.06,5432.36,5432.36,1200],["2021-04-26",4656.31,5074.19,4656.31,5074.19,2100],["2021-04-27",5372.67,5372.67,5253.28,5253.28,300],["2021-04-28",5312.97,5312.97,5312.97,5312.97,0],["2021-04-29",5193.58,6089.02,4596.62,5671.15,9400],["2021-05-04",4954.79,4954.79,4954.79,4954.79,0],["2021-05-05",4954.79,4954.79,4954.79,4954.79,700],["2021-05-06",4954.79,4954.79,4954.79,4954.79,0],["2021-05-07",4775.71,4775.71,4775.71,4775.71,1100],["2021-05-10",4477.22,4477.22,4477.22,4477.22,2000],["2021-05-11",4477.22,4477.22,4477.22,4477.22,3300],["2021-05-12",4536.92,5133.88,4178.74,5133.88,5000],["2021-05-13",4059.35,4059.35,4059.35,4059.35,400],["2021-05-14",4059.35,4119.05,4059.35,4119.05,1100],["2021-05-17",4059.35,4059.35,4059.35,4059.35,0],["2021-05-18",4059.35,4059.35,4059.35,4059.35,0],["2021-05-19",4059.35,4059.35,4059.35,4059.35,0],["2021-05-20",4059.35,4119.05,3939.96,3939.96,8700],["2021-05-21",3999.65,3999.65,3939.96,3939.96,1400],["2021-05-24",3939.96,3939.96,3939.96,3939.96,0],["2021-05-25",3939.96,3939.96,3939.96,3939.96,0],["2021-05-26",4178.74,4178.74,4178.74,4178.74,2200],["2021-05-27",4119.05,4119.05,4059.35,4059.35,600],["2021-05-28",4357.83,4656.31,4357.83,4656.31,300],["2021-05-31",4536.92,4536.92,4536.92,4536.92,0],["2021-06-01",4298.13,4298.13,4238.44,4298.13,3900],["2021-06-02",4298.13,4298.13,4178.74,4178.74,1000],["2021-06-03",4298.13,4298.13,3880.26,3939.96,2000],["2021-06-04",4298.13,4298.13,4298.13,4298.13,200],["2021-06-07",4298.13,4298.13,4298.13,4298.13,0],["2021-06-08",4298.13,4298.13,4298.13,4298.13,0],["2021-06-09",4895.1,4895.1,4895.1,4895.1,20500],["2021-06-10",5611.45,5611.45,5372.67,5372.67,17800],["2021-06-11",5372.67,5432.36,5372.67,5372.67,23100],["2021-06-14",5074.19,5671.15,5074.19,5671.15,2600],["2021-06-15",5074.19,5074.19,5074.19,5074.19,0],["2021-06-16",5253.28,5671.15,5253.28,5671.15,4200],["2021-06-17",5372.67,5611.45,5372.67,5372.67,16000],["2021-06-18",5492.06,5492.06,5372.67,5372.67,2400],["2021-06-21",5372.67,5372.67,5372.67,5372.67,800],["2021-06-22",5432.36,5671.15,5432.36,5671.15,13400],["2021-06-23",5671.15,5969.63,5671.15,5909.94,15900],["2021-06-24",5730.85,5909.94,5074.19,5909.94,500],["2021-06-25",5909.94,5909.94,5551.76,5850.24,800],["2021-06-28",5671.15,5671.15,5671.15,5671.15,0],["2021-06-29",5133.88,5133.88,5133.88,5133.88,100],["2021-06-30",5133.88,5133.88,5133.88,5133.88,800],["2021-07-01",5133.88,5372.67,5133.88,5372.67,1900],["2021-07-02",5074.19,5074.19,5074.19,5074.19,1200],["2021-07-05",5074.19,5074.19,5074.19,5074.19,0],["2021-07-06",5074.19,5074.19,5074.19,5074.19,600],["2021-07-07",5074.19,5074.19,5074.19,5074.19,100],["2021-07-08",5372.67,5372.67,5372.67,5372.67,4500],["2021-07-09",5372.67,5372.67,5372.67,5372.67,1900],["2021-07-12",5372.67,5372.67,5372.67,5372.67,12400],["2021-07-13",5432.36,5432.36,5432.36,5432.36,200],["2021-07-14",5432.36,5432.36,5432.36,5432.36,0],["2021-07-15",5432.36,5432.36,5432.36,5432.36,0],["2021-07-16",5253.28,5253.28,5253.28,5253.28,3400],["2021-07-19",5253.28,5253.28,5253.28,5253.28,0],["2021-07-20",5253.28,5253.28,5253.28,5253.28,2000],["2021-07-21",5253.28,5253.28,5253.28,5253.28,2000],["2021-07-22",5253.28,5253.28,5253.28,5253.28,1400],["2021-07-23",5253.28,5253.28,5253.28,5253.28,0],["2021-07-26",4775.71,4775.71,4775.71,4775.71,3500],["2021-07-27",4775.71,4775.71,4775.71,4775.71,0],["2021-07-28",4775.71,4775.71,4775.71,4775.71,0],["2021-07-29",4775.71,4775.71,4775.71,4775.71,400],["2021-07-30",5014.49,5372.67,5014.49,5372.67,400],["2021-08-02",5253.28,5253.28,5253.28,5253.28,0],["2021-08-03",5432.36,5432.36,5432.36,5432.36,100],["2021-08-04",4835.4,5432.36,4835.4,5432.36,5400],["2021-08-05",5193.58,5193.58,5193.58,5193.58,0],["2021-08-06",5193.58,5193.58,5193.58,5193.58,0],["2021-08-09",5193.58,5193.58,5193.58,5193.58,0],["2021-08-10",5193.58,5193.58,5193.58,5193.58,2400],["2021-08-11",5193.58,5193.58,5193.58,5193.58,3000],["2021-08-12",5193.58,5193.58,5193.58,5193.58,0],["2021-08-13",5193.58,5193.58,5193.58,5193.58,1000],["2021-08-16",5193.58,5193.58,5193.58,5193.58,52100],["2021-08-17",5551.76,5551.76,5551.76,5551.76,600],["2021-08-18",5372.67,5551.76,5372.67,5551.76,6100],["2021-08-19",5432.36,5432.36,5432.36,5432.36,100],["2021-08-20",5432.36,5432.36,5432.36,5432.36,500],["2021-08-23",5432.36,5432.36,5432.36,5432.36,0],["2021-08-24",5432.36,5432.36,5432.36,5432.36,2000],["2021-08-25",5432.36,5432.36,5432.36,5432.36,0],["2021-08-26",5432.36,5432.36,5432.36,5432.36,0],["2021-08-27",5432.36,5432.36,5253.28,5253.28,3800],["2021-08-30",5312.97,5372.67,5312.97,5372.67,2900],["2021-08-31",5372.67,5432.36,5372.67,5432.36,1000],["2021-09-01",5432.36,5432.36,5432.36,5432.36,1000],["2021-09-06",5432.36,5432.36,5432.36,5432.36,0],["2021-09-07",5432.36,5432.36,5432.36,5432.36,0],["2021-09-08",5432.36,5432.36,5432.36,5432.36,1000],["2021-09-09",5432.36,5432.36,5432.36,5432.36,600],["2021-09-10",5432.36,5432.36,5432.36,5432.36,17600],["2021-09-13",5432.36,5432.36,5432.36,5432.36,0],["2021-09-14",5372.67,5372.67,5372.67,5372.67,500],["2021-09-15",5432.36,5432.36,5432.36,5432.36,4200],["2021-09-16",5432.36,5432.36,5432.36,5432.36,0],["2021-09-17",5432.36,5432.36,5432.36,5432.36,3300],["2021-09-20",5432.36,5432.36,5432.36,5432.36,0],["2021-09-21",5133.88,5133.88,5133.88,5133.88,100],["2021-09-22",5432.36,5432.36,5372.67,5372.67,1300],["2021-09-23",5432.36,5492.06,5432.36,5492.06,2600],["2021-09-24",5432.36,5432.36,5432.36,5432.36,400],["2021-09-27",5432.36,5432.36,5432.36,5432.36,1500],["2021-09-28",5432.36,5432.36,5432.36,5432.36,0],["2021-09-29",5432.36,5432.36,5432.36,5432.36,0],["2021-09-30",5671.15,5671.15,5671.15,5671.15,200],["2021-10-01",5671.15,5671.15,5671.15,5671.15,0],["2021-10-04",5671.15,5671.15,5671.15,5671.15,0],["2021-10-05",5372.67,5372.67,5372.67,5372.67,600],["2021-10-06",5492.06,5492.06,5372.67,5372.67,3000],["2021-10-07",5372.67,5492.06,5372.67,5492.06,5400],["2021-10-08",5432.36,5432.36,5372.67,5372.67,4500],["2021-10-11",5372.67,5730.85,5372.67,5730.85,2800],["2021-10-12",5671.15,5730.85,5671.15,5671.15,4600],["2021-10-13",5790.54,5790.54,5432.36,5432.36,800],["2021-10-14",5790.54,5969.63,5730.85,5969.63,900],["2021-10-15",5790.54,5790.54,5790.54,5790.54,1000],["2021-10-18",5969.63,6148.72,5790.54,5790.54,8600],["2021-10-19",6089.02,6089.02,6089.02,6089.02,0],["2021-10-20",5969.63,5969.63,5969.63,5969.63,700],["2021-10-21",5969.63,6089.02,5969.63,6089.02,8700],["2021-10-22",5969.63,6566.59,5969.63,6268.11,400],["2021-10-25",5312.97,6685.99,5312.97,6685.99,2700],["2021-10-26",5730.85,6268.11,5730.85,6268.11,400],["2021-10-27",6447.2,6566.59,6447.2,6566.59,1300],["2021-10-28",6506.9,7163.56,6506.9,7163.56,3000],["2021-10-29",7521.74,8059.0,7521.74,7760.52,16000],["2021-11-01",8059.0,9014.14,8059.0,8715.66,5100],["2021-11-02",9252.93,10208.07,9252.93,10208.07,40000],["2021-11-03",11342.3,11581.08,11342.3,11581.08,110200],["2021-11-04",13312.28,13312.28,11640.78,13312.28,48800],["2021-11-05",14983.77,14983.77,13073.49,13730.15,32910],["2021-11-08",16058.31,16058.31,12237.74,12297.44,34500],["2021-11-09",11342.3,13730.15,11342.3,13133.19,14900],["2021-11-10",12595.92,12595.92,11342.3,12595.92,14000],["2021-11-11",12595.92,13431.67,11521.39,12536.23,45000],["2021-11-12",13431.67,14685.29,13431.67,14327.12,28100],["2021-11-15",16118.0,16476.18,12655.62,16476.18,86300],["2021-11-16",15998.61,18326.77,15998.61,17311.93,62500],["2021-11-17",17013.45,17610.41,16774.66,17610.41,28800],["2021-11-18",16595.58,17908.89,16595.58,17908.89,30900],["2021-11-19",17013.45,17908.89,16714.97,16714.97,27800],["2021-11-22",17491.02,17908.89,15521.04,16237.4,12500],["2021-11-23",16356.79,16416.49,16356.79,16416.49,200],["2021-11-24",15580.74,17311.93,15580.74,16595.58,5600],["2021-11-25",15521.04,15998.61,15521.04,15998.61,13800],["2021-11-26",15819.52,16655.27,14924.08,15461.35,15800],["2021-11-29",14924.08,15640.43,14924.08,15521.04,15600],["2021-11-30",15819.52,15819.52,14924.08,15222.56,28000],["2021-12-01",14983.77,14983.77,14685.29,14924.08,9500],["2021-12-02",14924.08,15640.43,14924.08,15640.43,4400],["2021-12-03",15998.61,15998.61,14327.12,14924.08,16200],["2021-12-06",15461.35,15461.35,14924.08,14924.08,8700],["2021-12-07",14924.08,14924.08,14327.12,14924.08,14700],["2021-12-08",14924.08,14924.08,13730.15,14685.29,8100],["2021-12-09",14327.12,14386.81,14327.12,14327.12,2400],["2021-12-10",14685.29,14924.08,13133.19,13968.94,3700],["2021-12-13",14744.99,14744.99,13849.54,14028.63,8800],["2021-12-14",14028.63,14625.6,13909.24,14327.12,11900],["2021-12-15",14267.42,14267.42,13730.15,14028.63,5800],["2021-12-16",14028.63,14028.63,13789.85,13968.94,5700],["2021-12-17",14327.12,15879.22,14327.12,15819.52,24800],["2021-12-20",16118.0,17610.41,16118.0,17013.45,31100],["2021-12-21",16714.97,17013.45,16714.97,16714.97,4900],["2021-12-22",19162.52,19222.21,17311.93,17908.89,339500],["2021-12-23",19162.52,19162.52,16714.97,17311.93,8800],["2021-12-24",18505.86,19043.12,16714.97,16714.97,4700],["2021-12-27",16476.18,18983.43,16416.49,16655.27,331700],["2021-12-28",21550.37,21550.37,16416.49,16714.97,11500],["2021-12-29",15521.04,17013.45,15521.04,16416.49,13800],["2021-12-30",17132.84,17132.84,15819.52,15819.52,24600],["2021-12-31",16595.58,16595.58,16058.31,16118.0,211900],["2022-01-04",16953.75,16953.75,14386.81,15998.61,68000],["2022-01-05",14625.6,16595.58,14625.6,15998.61,12300],["2022-01-06",15341.95,15879.22,15341.95,15879.22,5000],["2022-01-07",16118.0,17311.93,15222.56,16237.4,107400],["2022-01-10",16655.27,16953.75,14983.77,14983.77,23400],["2022-01-11",16118.0,17849.2,15222.56,15222.56,95600],["2022-01-12",15282.26,16476.18,14864.38,14924.08,60000],["2022-01-13",15461.35,16058.31,14864.38,14864.38,109800],["2022-01-14",15879.22,15879.22,14327.12,15521.04,40800],["2022-01-17",15521.04,15819.52,13789.85,14327.12,51100],["2022-01-18",15580.74,15580.74,15580.74,15580.74,0],["2022-01-19",13252.58,13730.15,13252.58,13730.15,3400],["2022-01-20",13371.97,15341.95,13371.97,15341.95,19000],["2022-01-21",14924.08,14924.08,14327.12,14327.12,1200],["2022-01-24",14327.12,14327.12,13730.15,13730.15,7200],["2022-01-25",13849.54,14267.42,11939.26,11939.26,35000],["2022-01-26",13730.15,13849.54,11939.26,11998.96,28400],["2022-01-27",14327.12,14327.12,14327.12,14327.12,45000],["2022-01-28",13133.19,13849.54,12178.05,13849.54,25600],["2022-02-07",13610.76,13610.76,13133.19,13431.67,7700],["2022-02-08",13610.76,13610.76,11939.26,11939.26,7500],["2022-02-09",13491.37,15162.86,12118.35,13491.37,13600],["2022-02-10",14924.08,14924.08,12894.4,13491.37,3400],["2022-02-11",11998.96,14088.33,11998.96,14088.33,200],["2022-02-14",12536.23,12595.92,11939.26,11939.26,15800],["2022-02-15",13670.46,13968.94,12237.74,12237.74,50400],["2022-02-16",12775.01,13670.46,12775.01,13312.28,17500],["2022-02-17",11998.96,12237.74,11998.96,12178.05,10300],["2022-02-18",12237.74,13013.8,12237.74,12297.44,7000],["2022-02-21",13013.8,13013.8,13013.8,13013.8,65500],["2022-02-22",12237.74,12655.62,12237.74,12655.62,2300],["2022-02-23",12536.23,12536.23,11342.3,12237.74,8200],["2022-02-24",12118.35,12118.35,12058.66,12058.66,3800],["2022-02-25",12058.66,12058.66,11342.3,12058.66,3100],["2022-02-28",11819.87,11819.87,11819.87,11819.87,500],["2022-03-01",12237.74,12237.74,11879.57,11879.57,3900],["2022-03-02",11998.96,12476.53,11998.96,12237.74,4000],["2022-03-03",12237.74,12954.1,12178.05,12237.74,15100],["2022-03-04",12237.74,12237.74,12118.35,12237.74,17000],["2022-03-07",11939.26,12237.74,11939.26,12237.74,4400],["2022-03-08",11939.26,11939.26,11461.69,11939.26,11800],["2022-03-09",12237.74,13730.15,12058.66,13670.46,564900],["2022-03-10",13730.15,13730.15,13610.76,13610.76,13400],["2022-03-11",13133.19,13730.15,13133.19,13133.19,600],["2022-03-14",12237.74,12834.71,11282.6,11342.3,592200],["2022-03-15",11342.3,11760.17,10148.37,11640.78,7600],["2022-03-16",11581.08,12595.92,11581.08,12476.53,11900],["2022-03-17",12237.74,12595.92,12237.74,12595.92,19300],["2022-03-18",11342.3,12357.14,11342.3,11700.48,8600],["2022-03-21",12178.05,12178.05,11043.82,11760.17,24100],["2022-03-22",12118.35,12476.53,11342.3,11939.26,14500],["2022-03-23",11043.82,11939.26,11043.82,11819.87,5800],["2022-03-24",11760.17,11760.17,11163.21,11581.08,8300],["2022-03-25",11342.3,11640.78,11043.82,11342.3,2000],["2022-03-28",11342.3,11342.3,10566.25,11342.3,21000],["2022-03-29",10805.03,11461.69,10805.03,11461.69,223700],["2022-03-30",11282.6,11282.6,10984.12,10984.12,10200],["2022-03-31",10984.12,11640.78,10984.12,11043.82,5500],["2022-04-01",11521.39,11521.39,10745.34,10805.03,11900],["2022-04-04",10805.03,11282.6,10625.94,10984.12,6300],["2022-04-05",11043.82,11043.82,10685.64,10805.03,3000],["2022-04-06",10566.25,11163.21,10148.37,10745.34,24200],["2022-04-07",10745.34,10745.34,10745.34,10745.34,2300],["2022-04-08",10745.34,10745.34,10745.34,10745.34,700],["2022-04-12",9969.28,10745.34,9969.28,10088.68,3200],["2022-04-13",9730.5,10685.64,9730.5,10685.64,900],["2022-04-14",10327.46,10685.64,9909.59,10566.25,4700],["2022-04-15",10208.07,10208.07,10208.07,10208.07,0],["2022-04-18",9611.11,10208.07,8954.45,9670.8,12500],["2022-04-19",9432.02,9670.8,9432.02,9611.11,5800],["2022-04-20",8655.97,9551.41,8118.7,9312.62,34600],["2022-04-21",7462.04,9551.41,7402.34,7760.52,30400],["2022-04-22",8357.48,8835.05,6865.08,8835.05,9700],["2022-04-25",8118.7,8118.7,7163.56,7999.31,1100],["2022-04-26",7163.56,7939.61,6805.38,7879.91,6900],["2022-04-27",7641.13,8357.48,7641.13,8357.48,15600],["2022-04-28",8536.57,8655.97,8357.48,8596.27,800],["2022-04-29",8536.57,9014.14,8357.48,9014.14,6400],["2022-05-04",9551.41,9790.2,9014.14,9790.2,15400],["2022-05-05",10148.37,11103.51,10148.37,11103.51,36500],["2022-05-06",11043.82,11581.08,10745.34,10745.34,23700],["2022-05-09",11163.21,11163.21,9551.41,10625.94,4200],["2022-05-10",8954.45,10028.98,8715.66,10028.98,6500],["2022-05-11",9611.11,10327.46,9551.41,9551.41,5500],["2022-05-12",8715.66,9551.41,8715.66,9551.41,5900],["2022-05-13",8476.88,9909.59,7760.52,7760.52,8300],["2022-05-16",8238.09,8357.48,8178.39,8357.48,2400],["2022-05-17",9252.93,9252.93,9252.93,9252.93,100],["2022-05-18",9193.23,9193.23,8476.88,9133.54,13300],["2022-05-19",9073.84,9193.23,9073.84,9073.84,6100],["2022-05-20",9551.41,9551.41,9432.02,9432.02,3500],["2022-05-23",9432.02,9551.41,8954.45,9491.71,5900],["2022-05-24",9312.62,9312.62,8536.57,9252.93,1800],["2022-05-25",8954.45,8954.45,8655.97,8775.36,3200],["2022-05-26",8715.66,9491.71,8655.97,9491.71,10900],["2022-05-27",8417.18,9133.54,8417.18,9073.84,2800],["2022-05-30",9014.14,9073.84,9014.14,9073.84,3700],["2022-05-31",9312.62,9312.62,8715.66,9073.84,500],["2022-06-01",8894.75,9073.84,8655.97,9073.84,4100],["2022-06-02",8894.75,9014.14,8357.48,9014.14,2000],["2022-06-03",8417.18,9014.14,7402.34,8954.45,7600],["2022-06-06",8297.79,8297.79,8238.09,8238.09,500],["2022-06-07",8357.48,8357.48,8178.39,8178.39,2300],["2022-06-08",8596.27,8596.27,8476.88,8596.27,4400],["2022-06-09",8596.27,8596.27,8596.27,8596.27,0],["2022-06-10",7879.91,8596.27,7879.91,8417.18,11700],["2022-06-13",8118.7,8118.7,8118.7,8118.7,500],["2022-06-14",8357.48,8357.48,8357.48,8357.48,100],["2022-06-15",7760.52,7760.52,7103.86,7103.86,16400],["2022-06-16",6745.68,7402.34,6327.81,7402.34,7300],["2022-06-17",7342.65,7342.65,5969.63,7103.86,1500],["2022-06-20",6029.33,6865.08,5969.63,6805.38,1400],["2022-06-21",6685.99,7044.17,6685.99,7044.17,22400],["2022-06-22",7044.17,7103.86,7044.17,7103.86,1300],["2022-06-23",6566.59,6566.59,6566.59,6566.59,18900],["2022-06-24",7163.56,7163.56,7163.56,7163.56,100],["2022-06-27",6865.08,6865.08,6865.08,6865.08,400],["2022-06-28",6984.47,6984.47,6268.11,6685.99,3400],["2022-06-29",6566.59,6984.47,6566.59,6984.47,6300],["2022-06-30",7103.86,7163.56,7103.86,7163.56,3100],["2022-07-01",6566.59,7103.86,6268.11,7044.17,5400],["2022-07-04",7402.34,7402.34,7402.34,7402.34,100],["2022-07-05",7402.34,7402.34,7402.34,7402.34,0],["2022-07-06",6327.81,7402.34,6327.81,7402.34,3800],["2022-07-07",6984.47,6984.47,6984.47,6984.47,200],["2022-07-08",6984.47,6984.47,6984.47,6984.47,0],["2022-07-11",6984.47,6984.47,6984.47,6984.47,1000],["2022-07-12",6387.51,6984.47,6387.51,6745.68,2300],["2022-07-13",6865.08,6865.08,6865.08,6865.08,600],["2022-07-14",7700.82,7700.82,7700.82,7700.82,100],["2022-07-15",7700.82,7700.82,7700.82,7700.82,100],["2022-07-18",7700.82,7700.82,7700.82,7700.82,0],["2022-07-19",6805.38,7342.65,6805.38,7342.65,1100],["2022-07-20",7163.56,7163.56,7163.56,7163.56,0],["2022-07-21",7402.34,7402.34,7402.34,7402.34,200],["2022-07-22",7342.65,7999.31,7103.86,7939.61,17700],["2022-07-25",7879.91,7879.91,7879.91,7879.91,100],["2022-07-26",7760.52,7760.52,7760.52,7760.52,400],["2022-07-27",7760.52,7760.52,7760.52,7760.52,0],["2022-07-28",7999.31,7999.31,6805.38,7163.56,3900],["2022-07-29",7163.56,7163.56,7163.56,7163.56,100],["2022-08-01",7282.95,7521.74,7163.56,7462.04,6700],["2022-08-02",7939.61,7939.61,7879.91,7939.61,600],["2022-08-03",7879.91,7999.31,7163.56,7999.31,2300],["2022-08-04",7999.31,8178.39,7700.82,8178.39,2100],["2022-08-05",7879.91,8357.48,7879.91,8357.48,7300],["2022-08-08",9252.93,9252.93,9252.93,9252.93,3100],["2022-08-09",9133.54,10088.68,9133.54,9252.93,5000],["2022-08-10",9312.62,9909.59,9014.14,9014.14,41900],["2022-08-11",10148.37,10148.37,9252.93,9491.71,12300],["2022-08-12",9611.11,10088.68,9551.41,9849.89,3800],["2022-08-15",9551.41,9551.41,8357.48,9133.54,9400],["2022-08-16",9133.54,9133.54,8775.36,9014.14,4300],["2022-08-17",8954.45,9252.93,8954.45,9252.93,6800],["2022-08-18",9073.84,9312.62,9073.84,9252.93,6000],["2022-08-19",9312.62,9312.62,9133.54,9252.93,15800],["2022-08-22",9372.32,9372.32,9252.93,9312.62,3100],["2022-08-23",9133.54,9252.93,9133.54,9252.93,1600],["2022-08-24",9193.23,9312.62,9193.23,9312.62,400],["2022-08-25",9193.23,9193.23,8954.45,8954.45,1400],["2022-08-26",9014.14,9073.84,8954.45,8954.45,3600],["2022-08-29",9014.14,9014.14,9014.14,9014.14,1100],["2022-08-30",9133.54,9252.93,8954.45,8954.45,2500],["2022-08-31",9252.93,9252.93,8954.45,8954.45,6800],["2022-09-05",9073.84,9073.84,9014.14,9073.84,4200],["2022-09-06",9133.54,9193.23,9133.54,9193.23,5800],["2022-09-07",9133.54,9252.93,9073.84,9073.84,16600],["2022-09-08",9133.54,9133.54,9133.54,9133.54,4000],["2022-09-09",8954.45,9133.54,8954.45,9133.54,800],["2022-09-12",8954.45,9073.84,8954.45,9073.84,6500],["2022-09-13",9014.14,9790.2,9014.14,9312.62,4300],["2022-09-14",9432.02,9432.02,9432.02,9432.02,100],["2022-09-15",9014.14,9312.62,9014.14,9312.62,400],["2022-09-16",9193.23,9193.23,9014.14,9193.23,5000],["2022-09-19",9133.54,9133.54,9133.54,9133.54,500],["2022-09-20",8476.88,9193.23,8476.88,9193.23,1500],["2022-09-21",8954.45,9193.23,8835.05,9193.23,5800],["2022-09-22",8835.05,8954.45,8775.36,8954.45,7200],["2022-09-23",8894.75,8894.75,8894.75,8894.75,1600],["2022-09-26",8655.97,8655.97,8357.48,8357.48,17100],["2022-09-27",8417.18,8655.97,8357.48,8655.97,11700],["2022-09-28",8297.79,8357.48,8297.79,8357.48,2100],["2022-09-29",9551.41,9551.41,8297.79,8476.88,3900],["2022-09-30",8059.0,8357.48,8059.0,8357.48,2100],["2022-10-03",8357.48,8357.48,7760.52,7760.52,2900],["2022-10-04",8297.79,8297.79,8297.79,8297.79,500],["2022-10-05",7163.56,8715.66,7163.56,8715.66,9900],["2022-10-06",8357.48,8357.48,8357.48,8357.48,100],["2022-10-07",7999.31,7999.31,7999.31,7999.31,100],["2022-10-10",7939.61,8297.79,7939.61,8297.79,6900],["2022-10-11",8238.09,8238.09,8238.09,8238.09,1000],["2022-10-12",7103.86,8297.79,7103.86,8238.09,3300],["2022-10-13",8238.09,8297.79,7462.04,8059.0,2700],["2022-10-14",8238.09,8238.09,7939.61,7939.61,2100],["2022-10-17",7939.61,8178.39,7939.61,8178.39,3000],["2022-10-18",8118.7,8357.48,8118.7,8118.7,1200],["2022-10-19",8238.09,8238.09,8238.09,8238.09,0],["2022-10-20",8297.79,8297.79,7521.74,8059.0,2300],["2022-10-21",8178.39,8178.39,7402.34,7462.04,4300],["2022-10-24",8059.0,8059.0,6626.29,7760.52,2100],["2022-10-25",8775.36,8775.36,6685.99,7879.91,2500],["2022-10-26",8357.48,8357.48,6745.68,7999.31,3000],["2022-10-27",7521.74,7760.52,7402.34,7700.82,3000],["2022-10-28",8357.48,8357.48,8297.79,8297.79,1100],["2022-10-31",7103.86,8238.09,7103.86,7820.22,6500],["2022-11-01",7879.91,7879.91,7700.82,7760.52,4600],["2022-11-02",7820.22,7879.91,7760.52,7879.91,7600],["2022-11-03",7760.52,7760.52,7462.04,7700.82,16500],["2022-11-04",7223.25,7760.52,7223.25,7700.82,8100],["2022-11-07",7163.56,7700.82,6865.08,7342.65,22300],["2022-11-08",7700.82,7700.82,7581.43,7581.43,1100],["2022-11-09",6924.77,7581.43,6924.77,7402.34,5300],["2022-11-10",7044.17,7641.13,6865.08,7342.65,8400],["2022-11-11",7760.52,7760.52,7760.52,7760.52,200],["2022-11-14",7760.52,7760.52,7760.52,7760.52,0],["2022-11-15",6685.99,7760.52,6626.29,6924.77,5500],["2022-11-16",7402.34,7402.34,7044.17,7163.56,3200],["2022-11-17",7462.04,7462.04,7402.34,7402.34,2400],["2022-11-18",7044.17,7282.95,7044.17,7282.95,2000],["2022-11-21",7163.56,7163.56,7163.56,7163.56,100],["2022-11-22",6924.77,7581.43,6924.77,7163.56,5300],["2022-11-23",7163.56,7163.56,7163.56,7163.56,100],["2022-11-24",7521.74,7521.74,6208.42,7163.56,4900],["2022-11-25",6447.2,7163.56,6447.2,7163.56,4200],["2022-11-28",7163.56,7163.56,6626.29,6865.08,8900],["2022-11-29",6865.08,6865.08,6685.99,6865.08,5600],["2022-11-30",7820.22,7820.22,7402.34,7700.82,6000],["2022-12-01",7641.13,7641.13,7641.13,7641.13,0],["2022-12-02",6685.99,6685.99,6685.99,6685.99,100],["2022-12-05",7103.86,7521.74,6268.11,7103.86,6200],["2022-12-06",7342.65,7342.65,6089.02,7044.17,6100],["2022-12-07",6984.47,6984.47,6984.47,6984.47,1000],["2022-12-08",6387.51,6865.08,6387.51,6805.38,2200],["2022-12-09",6148.72,6685.99,6148.72,6685.99,3300],["2022-12-12",6924.77,6924.77,6924.77,6924.77,1000],["2022-12-13",6447.2,6447.2,6447.2,6447.2,100],["2022-12-14",6865.08,7044.17,6865.08,7044.17,200],["2022-12-15",6984.47,6984.47,6984.47,6984.47,100],["2022-12-16",6566.59,6984.47,6566.59,6984.47,4600],["2022-12-19",6924.77,6924.77,6924.77,6924.77,0],["2022-12-20",6865.08,6865.08,6865.08,6865.08,200],["2022-12-21",6566.59,6865.08,6566.59,6865.08,4600],["2022-12-22",6566.59,6566.59,6566.59,6566.59,200],["2022-12-23",6566.59,6865.08,6566.59,6865.08,1900],["2022-12-26",6984.47,6984.47,6685.99,6685.99,1100],["2022-12-27",6865.08,6865.08,6865.08,6865.08,100],["2022-12-28",6865.08,6865.08,6865.08,6865.08,0],["2022-12-29",6865.08,6865.08,6865.08,6865.08,0],["2022-12-30",7700.82,7700.82,7581.43,7581.43,600],["2023-01-03",7581.43,7581.43,7581.43,7581.43,0],["2023-01-04",7163.56,7163.56,7163.56,7163.56,500],["2023-01-05",7342.65,7342.65,7342.65,7342.65,100],["2023-01-06",7342.65,7342.65,7342.65,7342.65,500],["2023-01-09",7342.65,7342.65,7342.65,7342.65,0],["2023-01-10",7342.65,7342.65,7342.65,7342.65,0],["2023-01-11",8059.0,8059.0,8059.0,8059.0,100],["2023-01-12",8059.0,8059.0,8059.0,8059.0,0],["2023-01-13",8954.45,8954.45,6865.08,8536.57,3600],["2023-01-16",8059.0,8059.0,6865.08,6865.08,2200],["2023-01-17",7163.56,7163.56,7163.56,7163.56,100],["2023-01-18",7163.56,7163.56,7044.17,7044.17,900],["2023-01-19",7044.17,7044.17,7044.17,7044.17,3700],["2023-01-27",7044.17,7044.17,7044.17,7044.17,0],["2023-01-30",7939.61,7939.61,7939.61,7939.61,100],["2023-01-31",8178.39,8178.39,8059.0,8059.0,500],["2023-02-01",8894.75,8894.75,7939.61,7939.61,200],["2023-02-02",9133.54,9133.54,8417.18,8417.18,300],["2023-02-03",7700.82,7700.82,7521.74,7521.74,2200],["2023-02-06",8596.27,8596.27,7163.56,7223.25,4300],["2023-02-07",8178.39,8178.39,7163.56,7163.56,800],["2023-02-08",8118.7,8118.7,8118.7,8118.7,100],["2023-02-09",7462.04,7462.04,7462.04,7462.04,4900],["2023-02-10",7462.04,7462.04,7462.04,7462.04,200],["2023-02-13",7163.56,7163.56,7163.56,7163.56,1300],["2023-02-14",8118.7,8118.7,8118.7,8118.7,100],["2023-02-15",8238.09,8238.09,8238.09,8238.09,100],["2023-02-16",7163.56,7163.56,7163.56,7163.56,2900],["2023-02-17",7760.52,7760.52,7760.52,7760.52,100],["2023-02-20",8178.39,8178.39,7163.56,7700.82,1500],["2023-02-21",7282.95,7282.95,7163.56,7163.56,1900],["2023-02-22",7700.82,7700.82,7402.34,7402.34,700],["2023-02-23",8238.09,8238.09,7342.65,7342.65,1100],["2023-02-24",7223.25,7223.25,6924.77,6924.77,2800],["2023-02-27",6865.08,7462.04,6865.08,7462.04,4700],["2023-02-28",7103.86,7103.86,7103.86,7103.86,1500],["2023-03-01",7462.04,7462.04,7462.04,7462.04,2000],["2023-03-02",7462.04,7462.04,7462.04,7462.04,0],["2023-03-03",7462.04,7462.04,7462.04,7462.04,0],["2023-03-06",7462.04,7462.04,7462.04,7462.04,0],["2023-03-07",6745.68,7223.25,6745.68,7223.25,3500],["2023-03-08",7999.31,7999.31,6984.47,6984.47,1000],["2023-03-09",7999.31,7999.31,7641.13,7641.13,800],["2023-03-10",7462.04,7462.04,6865.08,7462.04,1100],["2023-03-13",7462.04,7462.04,7462.04,7462.04,100],["2023-03-14",6626.29,7342.65,6447.2,7342.65,1800],["2023-03-15",6865.08,7402.34,6865.08,7402.34,1400],["2023-03-16",6924.77,6924.77,6924.77,6924.77,800],["2023-03-17",7939.61,7939.61,7402.34,7402.34,400],["2023-03-20",7700.82,7700.82,7700.82,7700.82,0],["2023-03-21",6626.29,7462.04,6626.29,7462.04,5500],["2023-03-22",7402.34,7462.04,7163.56,7163.56,2100],["2023-03-23",7342.65,7342.65,7342.65,7342.65,0],["2023-03-24",6566.59,7282.95,6566.59,7282.95,400],["2023-03-27",7103.86,7103.86,7103.86,7103.86,800],["2023-03-28",7103.86,7103.86,7103.86,7103.86,300],["2023-03-29",7103.86,7103.86,7103.86,7103.86,0],["2023-03-30",7700.82,7700.82,7103.86,7103.86,2000],["2023-03-31",7163.56,7163.56,7163.56,7163.56,0],["2023-04-03",7163.56,8178.39,7163.56,8178.39,400],["2023-04-04",6865.08,7282.95,6865.08,7282.95,600],["2023-04-05",7879.91,7879.91,7163.56,7879.91,1000],["2023-04-06",7581.43,7581.43,7581.43,7581.43,0],["2023-04-07",8655.97,8655.97,7581.43,7581.43,5600],["2023-04-10",6566.59,8357.48,6566.59,8059.0,500],["2023-04-11",7879.91,7879.91,7760.52,7760.52,500],["2023-04-12",7999.31,7999.31,7700.82,7700.82,700],["2023-04-13",8238.09,8238.09,7641.13,7641.13,200],["2023-04-14",7939.61,7939.61,7939.61,7939.61,0],["2023-04-17",7760.52,7879.91,7641.13,7641.13,1600],["2023-04-18",7163.56,8059.0,7044.17,7879.91,4300],["2023-04-19",7521.74,7581.43,7282.95,7282.95,3400],["2023-04-20",8238.09,8238.09,7760.52,7760.52,1300],["2023-04-21",7462.04,7760.52,7462.04,7760.52,4800],["2023-04-24",7581.43,7760.52,7581.43,7700.82,1300],["2023-04-25",7462.04,7462.04,7462.04,7462.04,2200],["2023-04-26",7044.17,7760.52,7044.17,7760.52,1400],["2023-04-27",7462.04,7700.82,7462.04,7462.04,3900],["2023-04-28",7700.82,7700.82,7700.82,7700.82,100],["2023-05-04",7462.04,7462.04,7462.04,7462.04,500],["2023-05-05",8297.79,8297.79,8297.79,8297.79,100],["2023-05-08",8297.79,8297.79,8297.79,8297.79,0],["2023-05-09",8297.79,8297.79,8297.79,8297.79,0],["2023-05-10",8059.0,8059.0,7760.52,7760.52,2100],["2023-05-11",8238.09,8238.09,7163.56,7402.34,12000],["2023-05-12",8297.79,8297.79,8297.79,8297.79,200],["2023-05-15",7581.43,7581.43,7521.74,7521.74,12600],["2023-05-16",8297.79,8357.48,8297.79,8357.48,200],["2023-05-17",8357.48,8357.48,7760.52,7760.52,300],["2023-05-18",8715.66,8715.66,7700.82,7700.82,1000],["2023-05-19",8357.48,8357.48,8357.48,8357.48,100],["2023-05-22",8357.48,8357.48,8357.48,8357.48,200],["2023-05-23",8357.48,8357.48,8357.48,8357.48,0],["2023-05-24",7700.82,8178.39,7163.56,8178.39,1700],["2023-05-25",7342.65,7760.52,7342.65,7760.52,1800],["2023-05-26",7700.82,7760.52,7700.82,7760.52,800],["2023-05-29",7163.56,7760.52,7163.56,7700.82,3700],["2023-05-30",7223.25,7760.52,7223.25,7581.43,800],["2023-05-31",7581.43,7581.43,7521.74,7521.74,1100],["2023-06-01",7641.13,7641.13,7521.74,7641.13,1500],["2023-06-02",7760.52,7760.52,7581.43,7581.43,200],["2023-06-05",7700.82,7700.82,7700.82,7700.82,0],["2023-06-06",7700.82,7700.82,7700.82,7700.82,0],["2023-06-07",7641.13,7700.82,7342.65,7700.82,10100],["2023-06-08",7462.04,7521.74,7462.04,7521.74,5800],["2023-06-09",7521.74,7521.74,7521.74,7521.74,4500],["2023-06-12",7402.34,7760.52,7223.25,7760.52,6000],["2023-06-13",7462.04,7521.74,7462.04,7462.04,10900],["2023-06-14",7760.52,7760.52,7641.13,7641.13,1800],["2023-06-15",7581.43,7581.43,7581.43,7581.43,200],["2023-06-16",8297.79,8297.79,7760.52,7760.52,7400],["2023-06-19",7939.61,8059.0,7641.13,7999.31,8400],["2023-06-20",7879.91,7879.91,7820.22,7820.22,4300],["2023-06-21",7820.22,7879.91,7820.22,7820.22,8200],["2023-06-22",7879.91,8059.0,7820.22,8059.0,4600],["2023-06-23",7999.31,7999.31,7879.91,7879.91,3700],["2023-06-26",7939.61,7999.31,7820.22,7820.22,4500],["2023-06-27",8059.0,8059.0,7879.91,7879.91,1200],["2023-06-28",7999.31,7999.31,7820.22,7820.22,11600],["2023-06-29",8297.79,8297.79,7760.52,8059.0,15700],["2023-06-30",7939.61,8178.39,7820.22,7939.61,10200],["2023-07-03",7939.61,7939.61,7939.61,7939.61,0],["2023-07-04",8059.0,8894.75,7999.31,8536.57,23100],["2023-07-05",8715.66,8715.66,8536.57,8536.57,6400],["2023-07-06",8178.39,8655.97,8178.39,8655.97,4600],["2023-07-07",8238.09,8596.27,8238.09,8476.88,1800],["2023-07-10",8476.88,8655.97,8417.18,8655.97,2400],["2023-07-11",8655.97,9670.8,8655.97,9670.8,18000],["2023-07-12",9252.93,9611.11,9252.93,9252.93,2000],["2023-07-13",9133.54,9133.54,9133.54,9133.54,100],["2023-07-14",9551.41,9849.89,9432.02,9551.41,9400],["2023-07-17",9611.11,10028.98,9611.11,10028.98,11500],["2023-07-18",9909.59,9909.59,9909.59,9909.59,7000],["2023-07-19",9909.59,9909.59,9551.41,9909.59,5200],["2023-07-20",9969.28,10028.98,9969.28,10028.98,3700],["2023-07-21",10028.98,10028.98,9551.41,9551.41,2900],["2023-07-24",9670.8,9849.89,9670.8,9730.5,5900],["2023-07-25",9849.89,9849.89,9551.41,9551.41,6100],["2023-07-26",9790.2,9790.2,9790.2,9790.2,500],["2023-07-27",9551.41,9790.2,9491.71,9491.71,15600],["2023-07-28",9611.11,9849.89,9491.71,9849.89,11700],["2023-07-31",10446.85,11103.51,10446.85,11103.51,33200],["2023-08-01",11461.69,12357.14,11461.69,12058.66,10100],["2023-08-02",12536.23,12536.23,11760.17,12536.23,20800],["2023-08-03",12834.71,12834.71,12357.14,12357.14,10100],["2023-08-04",13133.19,13133.19,12357.14,12536.23,19600],["2023-08-07",12595.92,14327.12,12536.23,13133.19,75000],["2023-08-08",13192.89,13192.89,12536.23,12536.23,8500],["2023-08-09",13133.19,13730.15,13013.8,13312.28,45200],["2023-08-10",13133.19,13491.37,12894.4,13371.97,16900],["2023-08-11",14267.42,15341.95,14267.42,15341.95,58300],["2023-08-14",15640.43,16714.97,15640.43,16476.18,74400],["2023-08-15",16237.4,16595.58,13730.15,14924.08,55900],["2023-08-16",15461.35,15580.74,15341.95,15580.74,35500],["2023-08-17",16714.97,16714.97,14625.6,15162.86,63900],["2023-08-18",15341.95,16058.31,14804.69,14864.38,104100],["2023-08-21",15461.35,15461.35,13789.85,14327.12,26100],["2023-08-22",13968.94,15461.35,12595.92,15461.35,46600],["2023-08-23",13789.85,15401.65,13789.85,14327.12,17800],["2023-08-24",14028.63,14924.08,13968.94,14744.99,4900],["2023-08-25",14625.6,14625.6,13789.85,13789.85,10700],["2023-08-28",13252.58,13491.37,12536.23,13312.28,30700],["2023-08-29",13133.19,14625.6,12595.92,13312.28,17900],["2023-08-30",12834.71,13133.19,12715.31,12954.1,84700],["2023-08-31",12834.71,14327.12,12834.71,13133.19,8000],["2023-09-05",13133.19,13610.76,13133.19,13610.76,7700],["2023-09-06",13312.28,13730.15,13312.28,13431.67,11000],["2023-09-07",13312.28,13431.67,13312.28,13312.28,9400],["2023-09-08",13730.15,14028.63,13491.37,14028.63,7600],["2023-09-11",13730.15,13730.15,13371.97,13431.67,3900],["2023-09-12",13491.37,13491.37,13371.97,13491.37,4100],["2023-09-13",13312.28,13431.67,13013.8,13073.49,20700],["2023-09-14",13013.8,13013.8,12297.44,12775.01,34500],["2023-09-15",12536.23,12595.92,12476.53,12595.92,7800],["2023-09-18",12536.23,12536.23,11998.96,12237.74,23600],["2023-09-19",12237.74,12536.23,12178.05,12536.23,27700],["2023-09-20",12237.74,12297.44,12237.74,12297.44,13500],["2023-09-21",12536.23,12595.92,12536.23,12595.92,5000],["2023-09-22",12536.23,12536.23,11939.26,12237.74,6600],["2023-09-25",10924.43,12178.05,10924.43,12178.05,2500],["2023-09-26",11939.26,11939.26,11939.26,11939.26,100],["2023-09-27",11939.26,11939.26,10148.37,11819.87,7600],["2023-09-28",11461.69,11461.69,11342.3,11342.3,1100],["2023-09-29",10208.07,11402.0,10208.07,10745.34,31300],["2023-10-02",11342.3,11342.3,11342.3,11342.3,200],["2023-10-03",10267.77,11282.6,10267.77,11282.6,2700],["2023-10-04",10745.34,10745.34,10267.77,10446.85,4700],["2023-10-05",11342.3,11342.3,11043.82,11043.82,800],["2023-10-06",10208.07,11043.82,9909.59,11043.82,2400],["2023-10-09",10446.85,11342.3,10208.07,11342.3,8400],["2023-10-10",11222.91,11222.91,11222.91,11222.91,100],["2023-10-11",11461.69,11461.69,11043.82,11043.82,500],["2023-10-12",10387.16,11939.26,10387.16,11342.3,10200],["2023-10-13",12416.83,12416.83,12416.83,12416.83,100],["2023-10-16",10745.34,12178.05,10745.34,11939.26,6300],["2023-10-17",11819.87,12237.74,11819.87,11939.26,61000],["2023-10-18",12058.66,12118.35,11342.3,11939.26,60400],["2023-10-19",11342.3,12058.66,11342.3,12058.66,500],["2023-10-20",12536.23,12536.23,12536.23,12536.23,100],["2023-10-23",12476.53,12476.53,11103.51,12416.83,1700],["2023-10-24",12536.23,12536.23,12536.23,12536.23,100],["2023-10-25",12476.53,12715.31,12476.53,12715.31,300],["2023-10-26",11043.82,13610.76,10805.03,13610.76,15700],["2023-10-27",12834.71,12834.71,11282.6,12416.83,4300],["2023-10-30",11342.3,13013.8,11342.3,13013.8,4100],["2023-10-31",11342.3,11640.78,10745.34,11640.78,4900],["2023-11-01",11222.91,11640.78,11222.91,11640.78,1700],["2023-11-02",11222.91,11342.3,10088.68,11222.91,17400],["2023-11-03",11222.91,11700.48,10745.34,11640.78,93200],["2023-11-06",12237.74,12416.83,11222.91,12416.83,31100],["2023-11-07",13133.19,13610.76,12476.53,13431.67,74300],["2023-11-08",13312.28,14446.51,13312.28,14446.51,82000],["2023-11-09",14028.63,15998.61,14028.63,15282.26,96800],["2023-11-10",16118.0,16118.0,14983.77,14983.77,51300],["2023-11-13",15162.86,15162.86,14148.03,14625.6,9900],["2023-11-14",14744.99,14744.99,13133.19,13192.89,54300],["2023-11-15",13133.19,13789.85,13133.19,13730.15,19600],["2023-11-16",13371.97,13730.15,13252.58,13730.15,54900],["2023-11-17",13730.15,13730.15,13252.58,13312.28,29300],["2023-11-20",13312.28,14327.12,13312.28,14327.12,29600],["2023-11-21",14327.12,14744.99,14327.12,14327.12,13800],["2023-11-22",14028.63,14327.12,13730.15,14207.72,26800],["2023-11-23",13909.24,14924.08,13849.54,13849.54,37200],["2023-11-24",13371.97,13730.15,13252.58,13252.58,12200],["2023-11-27",13252.58,13730.15,13252.58,13252.58,73700],["2023-11-28",13730.15,13730.15,13670.46,13670.46,1700],["2023-11-29",13431.67,13730.15,13133.19,13730.15,1300],["2023-11-30",13252.58,13252.58,13192.89,13252.58,3000],["2023-12-01",13252.58,13610.76,12595.92,13551.06,3300],["2023-12-04",13670.46,13670.46,12834.71,13073.49,4300],["2023-12-05",13551.06,13610.76,13073.49,13133.19,4800],["2023-12-06",13133.19,13192.89,13073.49,13133.19,10600],["2023-12-07",13192.89,13192.89,13013.8,13073.49,14500],["2023-12-08",13073.49,13073.49,13073.49,13073.49,0],["2023-12-11",13073.49,13073.49,12834.71,13013.8,1700],["2023-12-12",13133.19,13192.89,13133.19,13192.89,12800],["2023-12-13",13133.19,13133.19,13133.19,13133.19,2300],["2023-12-14",13371.97,13491.37,13371.97,13431.67,18300],["2023-12-15",13192.89,14327.12,13192.89,14327.12,15400],["2023-12-18",13551.06,14207.72,13551.06,13849.54,19200],["2023-12-19",13133.19,13192.89,13133.19,13133.19,10500],["2023-12-20",13133.19,13371.97,12834.71,13371.97,8400],["2023-12-21",13133.19,13192.89,13133.19,13133.19,9100],["2023-12-22",13133.19,13133.19,13133.19,13133.19,0],["2023-12-25",13133.19,13491.37,13073.49,13133.19,36500],["2023-12-26",13909.24,13968.94,13133.19,13133.19,17000],["2023-12-27",13431.67,13431.67,12715.31,13371.97,27500],["2023-12-28",13312.28,13968.94,13312.28,13849.54,59900],["2023-12-29",13491.37,13849.54,13491.37,13789.85,20800],["2024-01-02",13730.15,13730.15,13491.37,13670.46,10000],["2024-01-03",13730.15,13730.15,13312.28,13551.06,18600],["2024-01-04",13730.15,13849.54,13730.15,13849.54,1400],["2024-01-05",13849.54,13849.54,13133.19,13849.54,16100],["2024-01-08",13551.06,13551.06,13431.67,13431.67,11400],["2024-01-09",13610.76,13610.76,13610.76,13610.76,100],["2024-01-10",13730.15,13730.15,13133.19,13133.19,18000],["2024-01-11",13371.97,13371.97,13371.97,13371.97,1100],["2024-01-12",13133.19,13133.19,12536.23,12536.23,8000],["2024-01-15",12536.23,12536.23,12118.35,12536.23,5900],["2024-01-16",12536.23,12834.71,12536.23,12834.71,1800],["2024-01-17",12834.71,12894.4,12834.71,12894.4,2100],["2024-01-18",12536.23,12894.4,12536.23,12894.4,35100],["2024-01-19",13073.49,13133.19,12775.01,12775.01,24300],["2024-01-22",13013.8,13073.49,12834.71,12834.71,7100],["2024-01-23",12894.4,12954.1,12894.4,12894.4,8300],["2024-01-24",12894.4,12894.4,12834.71,12834.71,8100],["2024-01-25",12834.71,12894.4,12834.71,12834.71,8200],["2024-01-26",13013.8,13730.15,12954.1,13431.67,38100],["2024-01-29",13371.97,13371.97,13133.19,13133.19,9300],["2024-01-30",12655.62,12655.62,12655.62,12655.62,100],["2024-01-31",12775.01,12775.01,12775.01,12775.01,1000],["2024-02-01",12655.62,12834.71,12595.92,12595.92,3000],["2024-02-02",12655.62,12655.62,12655.62,12655.62,1200],["2024-02-05",12775.01,12775.01,12237.74,12715.31,12800],["2024-02-06",12536.23,12655.62,12536.23,12655.62,3300],["2024-02-07",13013.8,13073.49,12595.92,12595.92,6400],["2024-02-15",12536.23,12536.23,11998.96,12416.83,3000],["2024-02-16",11939.26,12297.44,11939.26,12297.44,7600],["2024-02-19",12536.23,12536.23,11998.96,12058.66,11800],["2024-02-20",12058.66,12058.66,11939.26,11939.26,4900],["2024-02-21",11939.26,11939.26,11879.57,11939.26,7600],["2024-02-22",11939.26,12297.44,11939.26,12237.74,2200],["2024-02-23",12118.35,12178.05,11939.26,11939.26,5200],["2024-02-26",11939.26,11998.96,11879.57,11939.26,3000],["2024-02-27",11939.26,11939.26,11939.26,11939.26,100],["2024-02-28",11939.26,13133.19,11939.26,12894.4,39100],["2024-02-29",12834.71,13133.19,12834.71,13073.49,13100],["2024-03-01",13073.49,13431.67,13073.49,13312.28,36600],["2024-03-04",13371.97,13371.97,12655.62,12715.31,16700],["2024-03-05",12715.31,12715.31,12416.83,12416.83,3000],["2024-03-06",12536.23,12536.23,12536.23,12536.23,700],["2024-03-07",12536.23,12536.23,11939.26,11939.26,19400],["2024-03-08",12118.35,12118.35,11939.26,11939.26,900],["2024-03-11",11998.96,11998.96,11939.26,11939.26,2400],["2024-03-12",11998.96,11998.96,11700.48,11819.87,3500],["2024-03-13",12416.83,12416.83,11819.87,11819.87,3900],["2024-03-14",12058.66,12058.66,11819.87,11998.96,7500],["2024-03-15",12058.66,12536.23,12058.66,12178.05,1200],["2024-03-18",12297.44,12476.53,11700.48,12118.35,11100],["2024-03-19",11879.57,11998.96,11879.57,11939.26,8700],["2024-03-20",11939.26,12058.66,11879.57,12058.66,9300],["2024-03-21",11879.57,12416.83,11879.57,12416.83,14100],["2024-03-22",12416.83,12416.83,12058.66,12237.74,12000],["2024-03-25",12775.01,12775.01,12237.74,12237.74,2800],["2024-03-26",12178.05,12297.44,12178.05,12237.74,24000],["2024-03-27",12715.31,12834.71,12297.44,12834.71,18200],["2024-03-28",13133.19,13133.19,12416.83,12416.83,14400],["2024-03-29",12595.92,12655.62,12297.44,12297.44,3900],["2024-04-01",12536.23,12536.23,12237.74,12476.53,35400],["2024-04-02",12536.23,14386.81,12536.23,12834.71,41400],["2024-04-03",13133.19,13133.19,12416.83,12416.83,48000],["2024-04-04",12536.23,12715.31,12357.14,12536.23,28200],["2024-04-05",12536.23,12536.23,11939.26,12178.05,4400],["2024-04-08",12178.05,12237.74,12118.35,12237.74,22200],["2024-04-09",12237.74,12834.71,12237.74,12416.83,18700],["2024-04-10",12476.53,12536.23,12357.14,12416.83,28200],["2024-04-11",12297.44,12357.14,12297.44,12357.14,32300],["2024-04-12",12357.14,12357.14,12297.44,12297.44,9200],["2024-04-15",12178.05,12297.44,11998.96,11998.96,8200],["2024-04-16",11939.26,12058.66,11879.57,11939.26,7400],["2024-04-17",11939.26,11939.26,11640.78,11760.17,29800],["2024-04-19",11700.48,11700.48,11342.3,11342.3,6700],["2024-04-22",11461.69,11461.69,11461.69,11461.69,1400],["2024-04-23",11402.0,11402.0,11043.82,11043.82,1900],["2024-04-24",11282.6,11461.69,11282.6,11342.3,3600],["2024-04-25",11043.82,11342.3,11043.82,11342.3,1500],["2024-04-26",11043.82,11043.82,10924.43,11043.82,7100],["2024-05-02",10805.03,10864.73,10208.07,10805.03,5700],["2024-05-03",10805.03,11879.57,10805.03,11879.57,21000],["2024-05-06",12297.44,12416.83,11998.96,12297.44,8900],["2024-05-07",12058.66,12237.74,11998.96,12237.74,4500],["2024-05-08",12178.05,12178.05,12118.35,12118.35,2700],["2024-05-09",11998.96,12178.05,11998.96,12118.35,4600],["2024-05-10",11998.96,11998.96,11819.87,11939.26,3500],["2024-05-13",11998.96,11998.96,11700.48,11700.48,20400],["2024-05-14",11998.96,12118.35,11760.17,11760.17,3500],["2024-05-15",11939.26,11998.96,11819.87,11998.96,28400],["2024-05-16",12237.74,12237.74,11700.48,11879.57,19800],["2024-05-17",11879.57,11879.57,11760.17,11760.17,9100],["2024-05-20",11939.26,11939.26,11700.48,11819.87,21300],["2024-05-21",11819.87,11819.87,11760.17,11760.17,6600],["2024-05-22",11819.87,11819.87,11581.08,11700.48,10100],["2024-05-23",11521.39,11640.78,11461.69,11640.78,12900],["2024-05-24",11521.39,11581.08,11282.6,11282.6,4800],["2024-05-27",11402.0,11402.0,11282.6,11342.3,12000],["2024-05-28",11282.6,11342.3,11222.91,11342.3,9600],["2024-05-29",11282.6,11640.78,11222.91,11461.69,9500],["2024-05-30",11521.39,11640.78,11342.3,11342.3,5000],["2024-05-31",11521.39,11521.39,11342.3,11402.0,5500],["2024-06-03",11521.39,11700.48,11342.3,11640.78,12300],["2024-06-04",11640.78,11879.57,11640.78,11760.17,7600],["2024-06-05",11700.48,11760.17,11700.48,11760.17,12200],["2024-06-06",11819.87,12118.35,11760.17,11939.26,41200],["2024-06-07",12118.35,13133.19,11939.26,12297.44,129500],["2024-06-10",12357.14,12416.83,12237.74,12237.74,79500],["2024-06-11",12237.74,12237.74,11521.39,11760.17,62800],["2024-06-12",11760.17,11760.17,11581.08,11640.78,20700],["2024-06-13",11760.17,12118.35,11760.17,12118.35,22200],["2024-06-14",12595.92,13431.67,12178.05,12834.71,75900],["2024-06-17",12775.01,14685.29,12775.01,14685.29,126000],["2024-06-18",14685.29,16118.0,14685.29,15162.86,74400],["2024-06-19",15521.04,15521.04,14625.6,14625.6,61100],["2024-06-20",14386.81,14864.38,13849.54,14446.51,103600],["2024-06-21",14327.12,16297.09,14207.72,16297.09,183600],["2024-06-24",16416.49,17192.54,15938.92,16476.18,74600],["2024-06-25",15819.52,15819.52,14088.33,14744.99,59100],["2024-06-26",14625.6,16714.97,14625.6,16714.97,180800],["2024-06-27",17610.41,17908.89,16834.36,17908.89,199600],["2024-06-28",17431.32,17670.11,16177.7,16655.27,68000],["2024-07-01",16894.06,17491.02,15103.17,16714.97,84700],["2024-07-02",16416.49,17908.89,16118.0,17908.89,57900],["2024-07-03",17849.2,17908.89,17252.23,17431.32,49300],["2024-07-04",17311.93,18087.98,17311.93,17908.89,80800],["2024-07-05",18625.25,18625.25,17729.81,17729.81,130800],["2024-07-08",18207.38,18505.86,17670.11,18147.68,24700],["2024-07-09",18087.98,18087.98,17192.54,17252.23,78300],["2024-07-10",17729.81,17789.5,17132.84,17192.54,73000],["2024-07-11",17192.54,17311.93,16714.97,16714.97,25800],["2024-07-12",17192.54,17192.54,15759.83,16953.75,22700],["2024-07-15",16714.97,17908.89,16476.18,16476.18,16100],["2024-07-16",16655.27,17192.54,16655.27,16655.27,11900],["2024-07-17",16834.36,16834.36,15700.13,15700.13,32000],["2024-07-18",15521.04,16356.79,15282.26,16297.09,8300],["2024-07-19",15998.61,15998.61,15819.52,15998.61,5000],["2024-07-22",15938.92,16058.31,15401.65,15938.92,7100],["2024-07-23",16118.0,16118.0,15580.74,15700.13,25700],["2024-07-24",16118.0,16118.0,14924.08,15938.92,17600],["2024-07-25",15700.13,15700.13,15461.35,15521.04,3800],["2024-07-26",15580.74,15759.83,15521.04,15700.13,5900],["2024-07-29",15759.83,16595.58,15759.83,16476.18,12300],["2024-07-30",16118.0,16476.18,15879.22,16356.79,44600],["2024-07-31",16118.0,16118.0,15103.17,15521.04,20200],["2024-08-01",16237.4,16237.4,14327.12,14565.9,10500],["2024-08-02",15043.47,15043.47,14565.9,14983.77,29200],["2024-08-05",15222.56,15222.56,13133.19,13133.19,59100],["2024-08-06",14327.12,14327.12,13730.15,14207.72,44800],["2024-08-07",14223.68,14223.68,13240.13,13391.45,8300],["2024-08-08",13542.76,13542.76,13315.79,13315.79,7400],["2024-08-09",13618.42,13618.42,13164.47,13391.45,30200],["2024-08-12",13391.45,13391.45,12710.53,12937.5,22800],["2024-08-13",12861.84,12861.84,12407.89,12559.21,21900],["2024-08-14",12634.87,12937.5,12634.87,12861.84,7800],["2024-08-15",12786.18,12786.18,12634.87,12634.87,1400],["2024-08-16",12861.84,13088.82,12786.18,12861.84,30900],["2024-08-19",13088.82,13088.82,12861.84,12937.5,45900],["2024-08-20",12937.5,13088.82,12861.84,13088.82,17500],["2024-08-21",13088.82,13088.82,12861.84,12861.84,31500],["2024-08-22",12861.84,13013.16,12786.18,12861.84,18600],["2024-08-23",12861.84,12937.5,12786.18,12937.5,19400],["2024-08-26",12861.84,13013.16,12786.18,12786.18,18300],["2024-08-27",12861.84,12861.84,12634.87,12710.53,11500],["2024-08-28",12710.53,12710.53,12407.89,12634.87,20000],["2024-08-29",12634.87,12710.53,12105.26,12407.89,35100],["2024-08-30",12559.21,12559.21,12332.24,12332.24,4100],["2024-09-04",12407.89,12483.55,12407.89,12483.55,4000],["2024-09-05",12332.24,12559.21,12332.24,12407.89,32500],["2024-09-06",12407.89,12483.55,12407.89,12483.55,2300],["2024-09-09",12483.55,12559.21,11953.95,11953.95,20800],["2024-09-10",12256.58,12483.55,12180.92,12332.24,16200],["2024-09-11",11953.95,12105.26,11953.95,12105.26,4000],["2024-09-12",12105.26,12332.24,12105.26,12105.26,3500],["2024-09-13",12180.92,12483.55,12180.92,12332.24,4300],["2024-09-16",12332.24,12332.24,11953.95,12332.24,26200],["2024-09-17",12105.26,12105.26,12105.26,12105.26,4300],["2024-09-18",12634.87,12861.84,12407.89,12634.87,3700],["2024-09-19",12180.92,12256.58,12105.26,12105.26,9900],["2024-09-20",12180.92,12256.58,12105.26,12105.26,7200],["2024-09-23",12180.92,12180.92,12105.26,12105.26,1300],["2024-09-24",12180.92,12332.24,12105.26,12332.24,14900],["2024-09-25",12256.58,12256.58,12105.26,12256.58,2000],["2024-09-26",12483.55,12483.55,12105.26,12105.26,5000],["2024-09-27",12180.92,12180.92,12029.61,12105.26,6700],["2024-09-30",12105.26,12105.26,11878.29,11953.95,11100],["2024-10-01",11953.95,12029.61,11878.29,11953.95,10500],["2024-10-02",12105.26,12105.26,11953.95,11953.95,11700],["2024-10-03",11953.95,11953.95,11878.29,11878.29,17900],["2024-10-04",11953.95,11953.95,11878.29,11878.29,3100],["2024-10-07",11878.29,11878.29,11348.68,11500.0,4900],["2024-10-08",11348.68,11500.0,11046.05,11500.0,28600],["2024-10-09",11273.03,11500.0,11121.71,11500.0,13300],["2024-10-10",11197.37,11273.03,11197.37,11273.03,9300],["2024-10-11",11348.68,11651.32,11273.03,11273.03,8700],["2024-10-14",11424.34,11651.32,11273.03,11273.03,10700],["2024-10-15",11273.03,11500.0,11197.37,11197.37,2200],["2024-10-16",11348.68,11348.68,11197.37,11348.68,1100],["2024-10-17",11273.03,11273.03,10970.39,11273.03,11900],["2024-10-18",11348.68,11878.29,11273.03,11348.68,12400],["2024-10-21",11424.34,11424.34,11424.34,11424.34,400],["2024-10-22",11348.68,11424.34,11348.68,11424.34,900],["2024-10-23",11500.0,11500.0,11273.03,11273.03,3400],["2024-10-24",11348.68,11348.68,11197.37,11197.37,2000],["2024-10-25",10970.39,11273.03,10516.45,11273.03,13200],["2024-10-28",10894.74,10970.39,10743.42,10819.08,5700],["2024-10-29",10970.39,10970.39,10592.11,10743.42,3700],["2024-10-30",10743.42,10743.42,10667.76,10743.42,3600],["2024-10-31",10894.74,10894.74,10440.79,10894.74,3400],["2024-11-01",10516.45,10592.11,10440.79,10592.11,7400],["2024-11-04",10440.79,10970.39,10440.79,10970.39,20300],["2024-11-05",11197.37,11726.97,11197.37,11424.34,60200],["2024-11-06",11348.68,11424.34,11348.68,11424.34,500],["2024-11-07",11348.68,11575.66,10592.11,10970.39,6100],["2024-11-08",10894.74,10970.39,10894.74,10970.39,6400],["2024-11-11",10667.76,10970.39,10592.11,10970.39,33200],["2024-11-12",10970.39,10970.39,10516.45,10516.45,5800],["2024-11-13",10592.11,10592.11,10365.13,10516.45,19300],["2024-11-14",10440.79,10440.79,10440.79,10440.79,11000],["2024-11-15",10440.79,10440.79,10289.47,10289.47,5200],["2024-11-18",10365.13,10592.11,10365.13,10592.11,11100],["2024-11-19",10516.45,10743.42,10365.13,10592.11,2700],["2024-11-20",10440.79,10667.76,10440.79,10667.76,1600],["2024-11-21",10667.76,10667.76,10667.76,10667.76,100],["2024-11-22",10743.42,10819.08,10213.82,10819.08,9500],["2024-11-25",10440.79,10743.42,10365.13,10667.76,7300],["2024-11-26",10440.79,10743.42,10440.79,10592.11,4300],["2024-11-27",10667.76,10667.76,10516.45,10516.45,3400],["2024-11-28",10440.79,10516.45,10289.47,10516.45,14400],["2024-11-29",10516.45,10592.11,10440.79,10592.11,10000],["2024-12-02",10516.45,10592.11,10440.79,10592.11,4600],["2024-12-03",10592.11,10592.11,10592.11,10592.11,600],["2024-12-04",10516.45,10516.45,10440.79,10440.79,2400],["2024-12-05",10592.11,10592.11,10592.11,10592.11,2200],["2024-12-06",10592.11,10592.11,10289.47,10365.13,7300],["2024-12-09",10592.11,10894.74,10289.47,10516.45,5900],["2024-12-10",10516.45,10516.45,10365.13,10440.79,2800],["2024-12-11",10440.79,10592.11,10365.13,10440.79,8700],["2024-12-12",10592.11,10592.11,10440.79,10440.79,5000],["2024-12-13",10516.45,10516.45,10289.47,10516.45,6600],["2024-12-16",10289.47,10440.79,10289.47,10440.79,1900],["2024-12-17",10213.82,10365.13,10213.82,10365.13,8800],["2024-12-18",10289.47,10289.47,10289.47,10289.47,7800],["2024-12-19",10289.47,10289.47,10138.16,10138.16,700],["2024-12-20",10213.82,10894.74,10213.82,10592.11,16900],["2024-12-23",11046.05,11046.05,10592.11,10667.76,1000],["2024-12-24",10365.13,10667.76,10289.47,10440.79,10000],["2024-12-25",10365.13,10440.79,10289.47,10365.13,13100],["2024-12-26",10289.47,10440.79,10289.47,10440.79,7000],["2024-12-27",10365.13,10440.79,10289.47,10365.13,9400],["2024-12-30",10289.47,10289.47,10213.82,10289.47,3500],["2024-12-31",10289.47,10365.13,10289.47,10365.13,7400],["2025-01-02",10289.47,10289.47,10213.82,10213.82,14300],["2025-01-03",10592.11,10592.11,10213.82,10213.82,9000],["2025-01-06",10289.47,10289.47,10213.82,10213.82,6800],["2025-01-07",10289.47,10289.47,10213.82,10213.82,8900],["2025-01-08",10213.82,10213.82,10062.5,10062.5,6800],["2025-01-09",10213.82,10213.82,10138.16,10138.16,5900],["2025-01-10",10138.16,10138.16,10062.5,10138.16,14200],["2025-01-13",10138.16,10138.16,10138.16,10138.16,1400],["2025-01-14",10138.16,10138.16,10062.5,10062.5,2600],["2025-01-15",10138.16,10138.16,10138.16,10138.16,4000],["2025-01-16",10138.16,10138.16,10138.16,10138.16,2200],["2025-01-17",10289.47,10289.47,10213.82,10213.82,600],["2025-01-20",10213.82,10365.13,10138.16,10289.47,12000],["2025-01-21",10213.82,10213.82,10138.16,10138.16,4000],["2025-01-22",10289.47,10289.47,9835.53,10062.5,7800],["2025-01-23",9986.84,9986.84,9911.18,9986.84,8600],["2025-01-24",10289.47,10289.47,10062.5,10213.82,500],["2025-02-03",9835.53,9986.84,9684.21,9835.53,8700],["2025-02-04",9835.53,10138.16,9835.53,10062.5,5200],["2025-02-05",10138.16,10213.82,9986.84,9986.84,6000],["2025-02-06",10138.16,10213.82,10138.16,10138.16,12300],["2025-02-07",10440.79,10440.79,10138.16,10289.47,1000],["2025-02-10",10819.08,10819.08,10138.16,10289.47,9200],["2025-02-11",10440.79,10440.79,10213.82,10213.82,2900],["2025-02-12",10062.5,10138.16,10062.5,10138.16,2300],["2025-02-13",10062.5,10213.82,9986.84,10138.16,13400],["2025-02-14",9986.84,9986.84,9835.53,9986.84,11100],["2025-02-17",9911.18,9911.18,9835.53,9911.18,7100],["2025-02-18",9911.18,9986.84,9835.53,9986.84,2400],["2025-02-19",9986.84,10062.5,9835.53,9986.84,8200],["2025-02-20",10138.16,10213.82,9835.53,9835.53,28100],["2025-02-21",9911.18,9986.84,9835.53,9986.84,10700],["2025-02-24",9911.18,10213.82,9835.53,10213.82,30100],["2025-02-25",10213.82,10592.11,9911.18,10516.45,19000],["2025-02-26",10440.79,10743.42,10440.79,10592.11,5400],["2025-02-27",10819.08,11046.05,10667.76,10894.74,9200],["2025-02-28",10894.74,10894.74,10592.11,10819.08,10000],["2025-03-03",10743.42,10743.42,10440.79,10592.11,13700],["2025-03-04",10592.11,10894.74,10592.11,10819.08,2700],["2025-03-05",10819.08,10819.08,10365.13,10440.79,14600],["2025-03-06",10365.13,10667.76,10365.13,10516.45,2400],["2025-03-07",10516.45,10592.11,10516.45,10592.11,4200],["2025-03-10",10440.79,10592.11,10365.13,10365.13,3700],["2025-03-11",10440.79,10592.11,10365.13,10440.79,8000],["2025-03-12",10440.79,10440.79,9911.18,10440.79,14200],["2025-03-13",10213.82,10440.79,9835.53,9835.53,18400],["2025-03-14",9986.84,9986.84,9684.21,9911.18,16100],["2025-03-17",9986.84,10062.5,9835.53,9835.53,14600],["2025-03-18",9911.18,9986.84,9835.53,9835.53,7800],["2025-03-19",9911.18,9986.84,9835.53,9911.18,9200],["2025-03-20",9835.53,9835.53,9684.21,9759.87,3500],["2025-03-21",9759.87,10062.5,9759.87,10062.5,17800],["2025-03-24",9986.84,9986.84,9835.53,9986.84,5200],["2025-03-25",10138.16,10138.16,9911.18,9911.18,1700],["2025-03-26",9911.18,10213.82,9911.18,10213.82,7000],["2025-03-27",10213.82,10213.82,10213.82,10213.82,100],["2025-03-28",10138.16,10138.16,10062.5,10138.16,1100],["2025-03-31",10365.13,10743.42,10365.13,10516.45,20500],["2025-04-01",10592.11,10592.11,10440.79,10440.79,4500],["2025-04-02",10516.45,10516.45,10516.45,10516.45,0],["2025-04-03",10213.82,10213.82,9003.29,9608.55,60900],["2025-04-04",9230.26,9457.24,9078.95,9457.24,28500],["2025-04-08",9381.58,9381.58,9003.29,9078.95,22000],["2025-04-09",8322.37,9154.61,8246.71,9003.29,36000],["2025-04-10",10138.16,10138.16,9986.84,10138.16,5400],["2025-04-11",9305.92,10213.82,9305.92,10138.16,12500],["2025-04-14",10138.16,10138.16,10062.5,10062.5,15200],["2025-04-15",9835.53,9911.18,9835.53,9835.53,4200],["2025-04-16",9911.18,9911.18,9608.55,9608.55,200],["2025-04-17",9457.24,9835.53,9457.24,9608.55,2900],["2025-04-18",9835.53,10213.82,9684.21,10138.16,16100],["2025-04-21",10213.82,10213.82,9835.53,9835.53,5300],["2025-04-22",9759.87,9835.53,9078.95,9835.53,4600],["2025-04-23",9154.61,9835.53,9154.61,9835.53,4700],["2025-04-24",9230.26,9457.24,9003.29,9305.92,5500],["2025-04-25",9230.26,9230.26,9078.95,9078.95,2200],["2025-04-28",9381.58,9532.89,9381.58,9457.24,4800],["2025-04-29",9759.87,9759.87,9457.24,9457.24,3100],["2025-05-05",9608.55,9608.55,9154.61,9230.26,800],["2025-05-06",9154.61,9457.24,9154.61,9457.24,3900],["2025-05-07",9457.24,9532.89,9457.24,9532.89,16600],["2025-05-08",9457.24,9457.24,9457.24,9457.24,2100],["2025-05-09",9457.24,9532.89,9457.24,9457.24,4000],["2025-05-12",9457.24,9608.55,9457.24,9457.24,11100],["2025-05-13",9457.24,9532.89,9457.24,9457.24,2000],["2025-05-14",9457.24,9457.24,9457.24,9457.24,600],["2025-05-15",9608.55,10819.08,9608.55,10819.08,17600],["2025-05-16",10213.82,10289.47,10138.16,10289.47,2400],["2025-05-19",10289.47,10516.45,10289.47,10289.47,18600],["2025-05-20",10289.47,10516.45,10213.82,10516.45,2100],["2025-05-21",10365.13,10516.45,10365.13,10516.45,2400],["2025-05-22",10365.13,10365.13,10365.13,10365.13,2100],["2025-05-23",10365.13,10516.45,10365.13,10516.45,4200],["2025-05-26",10592.11,10592.11,10440.79,10516.45,6600],["2025-05-27",10516.45,10592.11,10440.79,10592.11,10900],["2025-05-28",10592.11,10667.76,10592.11,10592.11,8000],["2025-05-29",10819.08,11197.37,10819.08,11046.05,26200],["2025-05-30",11651.32,11651.32,11121.71,11424.34,1400],["2025-06-02",11121.71,11273.03,10667.76,10667.76,41700],["2025-06-03",11197.37,11197.37,10592.11,10592.11,78500],["2025-06-04",11197.37,11348.68,10743.42,10819.08,13600],["2025-06-05",10667.76,10894.74,10592.11,10819.08,20100],["2025-06-06",10970.39,11197.37,10743.42,10743.42,9400],["2025-06-09",10970.39,11197.37,10592.11,10819.08,22900],["2025-06-10",10819.08,10819.08,10592.11,10667.76,20200],["2025-06-11",10667.76,10819.08,10213.82,10516.45,12200],["2025-06-12",10819.08,10819.08,10440.79,10516.45,10500],["2025-06-13",10592.11,10592.11,10213.82,10289.47,17000],["2025-06-16",10592.11,11424.34,10516.45,11348.68,140200],["2025-06-17",11348.68,11802.63,11197.37,11273.03,49000],["2025-06-18",13000.0,13000.0,11300.0,11400.0,8000],["2025-06-19",11700.0,11700.0,11000.0,11000.0,3700],["2025-06-20",11400.0,11400.0,11000.0,11100.0,5500],["2025-06-23",11100.0,11100.0,11000.0,11000.0,5100],["2025-06-24",11000.0,11000.0,10900.0,10900.0,1000],["2025-06-25",10500.0,10900.0,10500.0,10800.0,3800],["2025-06-26",10600.0,10600.0,10400.0,10600.0,3400],["2025-06-27",10300.0,10300.0,10300.0,10300.0,2000],["2025-06-30",10400.0,10600.0,10300.0,10600.0,4500],["2025-07-01",10600.0,10600.0,10200.0,10300.0,12900],["2025-07-02",10200.0,10600.0,10200.0,10600.0,300],["2025-07-03",10300.0,10500.0,10200.0,10500.0,4100],["2025-07-04",10300.0,10500.0,10000.0,10300.0,13600],["2025-07-07",10300.0,10300.0,10200.0,10200.0,3900],["2025-07-08",10200.0,10200.0,10000.0,10000.0,22200],["2025-07-09",10200.0,10300.0,10100.0,10100.0,4000],["2025-07-10",10300.0,10400.0,9900.0,10100.0,28600],["2025-07-11",10100.0,10300.0,10000.0,10300.0,12900],["2025-07-14",10100.0,10100.0,10000.0,10000.0,3700],["2025-07-15",10000.0,10100.0,9900.0,10000.0,2800],["2025-07-16",10000.0,10200.0,10000.0,10200.0,2200],["2025-07-17",10000.0,10400.0,10000.0,10300.0,9000],["2025-07-18",10200.0,10200.0,10100.0,10200.0,6300],["2025-07-21",10300.0,10300.0,10100.0,10100.0,8000],["2025-07-22",10100.0,10300.0,10100.0,10100.0,13100],["2025-07-23",10100.0,10100.0,10000.0,10100.0,4600],["2025-07-24",10000.0,10100.0,9700.0,9700.0,71200],["2025-07-25",10000.0,10300.0,10000.0,10300.0,20600],["2025-07-28",10100.0,10200.0,9500.0,10200.0,31900],["2025-07-29",10100.0,10100.0,10000.0,10000.0,1500],["2025-07-30",10000.0,10300.0,9700.0,9900.0,20100],["2025-07-31",9800.0,10200.0,9800.0,10000.0,8900],["2025-08-01",9900.0,10200.0,9800.0,9900.0,23100],["2025-08-04",9800.0,9900.0,9800.0,9900.0,4200],["2025-08-05",9800.0,10000.0,9800.0,10000.0,25700],["2025-08-06",10000.0,10000.0,9600.0,9900.0,30900],["2025-08-07",10000.0,10000.0,9900.0,9900.0,3500],["2025-08-08",9900.0,9900.0,9600.0,9700.0,16600],["2025-08-11",9700.0,9800.0,9600.0,9800.0,5000],["2025-08-12",9700.0,9900.0,9700.0,9900.0,9200],["2025-08-13",9900.0,9900.0,9700.0,9700.0,2500],["2025-08-14",9800.0,9900.0,9600.0,9600.0,13400],["2025-08-15",9700.0,9700.0,9300.0,9600.0,32200],["2025-08-18",9500.0,9700.0,9500.0,9700.0,4500],["2025-08-19",9500.0,9700.0,9400.0,9600.0,5900],["2025-08-20",9500.0,9600.0,9500.0,9600.0,7000],["2025-08-21",9600.0,9600.0,9500.0,9600.0,5100],["2025-08-22",9500.0,9500.0,9400.0,9500.0,5100],["2025-08-25",9300.0,9600.0,9300.0,9600.0,4900],["2025-08-26",9400.0,9400.0,9300.0,9400.0,15200],["2025-08-27",9400.0,9600.0,9400.0,9400.0,8200],["2025-08-28",9500.0,9600.0,9400.0,9500.0,16700],["2025-08-29",9400.0,9500.0,9300.0,9500.0,39500],["2025-09-03",9400.0,9400.0,9400.0,9400.0,6400],["2025-09-04",9400.0,10000.0,9400.0,9500.0,44900],["2025-09-05",9600.0,9700.0,9500.0,9700.0,14800],["2025-09-08",9700.0,9900.0,9700.0,9700.0,6700],["2025-09-09",9700.0,9700.0,9600.0,9700.0,5800],["2025-09-10",9700.0,9700.0,9400.0,9500.0,11900],["2025-09-11",9700.0,9800.0,9400.0,9500.0,29900],["2025-09-12",9500.0,9500.0,9400.0,9500.0,12900],["2025-09-15",9500.0,9500.0,9500.0,9500.0,0],["2025-09-16",9500.0,9600.0,9500.0,9500.0,5700],["2025-09-17",9600.0,9600.0,9300.0,9500.0,11400],["2025-09-18",9500.0,9500.0,9500.0,9500.0,2400],["2025-09-19",9500.0,9500.0,9500.0,9500.0,2500],["2025-09-22",9500.0,9500.0,9300.0,9300.0,7800],["2025-09-23",9600.0,9600.0,9300.0,9300.0,5600],["2025-09-24",9500.0,9500.0,9300.0,9400.0,2400],["2025-09-25",9400.0,9400.0,9200.0,9400.0,5300],["2025-09-26",9300.0,9600.0,7900.0,9600.0,41500],["2025-09-29",9600.0,9600.0,8100.0,8100.0,20000],["2025-09-30",8800.0,9000.0,8500.0,8900.0,4500],["2025-10-01",8500.0,8700.0,8500.0,8700.0,3600],["2025-10-02",8600.0,8600.0,8500.0,8600.0,12800],["2025-10-03",8800.0,8900.0,8700.0,8900.0,1000],["2025-10-06",8500.0,8500.0,8500.0,8500.0,100],["2025-10-07",8500.0,8900.0,8500.0,8900.0,300],["2025-10-08",8900.0,9000.0,8500.0,8500.0,1900],["2025-10-09",8500.0,8500.0,8400.0,8400.0,800],["2025-10-10",8500.0,8500.0,8400.0,8400.0,700],["2025-10-13",8400.0,8500.0,8300.0,8500.0,5000],["2025-10-14",8000.0,8600.0,7200.0,8600.0,12900],["2025-10-15",8000.0,8500.0,8000.0,8500.0,7100],["2025-10-16",8500.0,8500.0,8100.0,8100.0,5800],["2025-10-17",7800.0,8200.0,7800.0,7800.0,2500],["2025-10-20",7900.0,7900.0,7800.0,7800.0,500],["2025-10-21",7900.0,8000.0,7600.0,7600.0,14700],["2025-10-22",7900.0,7900.0,7900.0,7900.0,1900],["2025-10-23",7900.0,8000.0,7900.0,8000.0,800],["2025-10-24",8300.0,8300.0,8100.0,8100.0,3300],["2025-10-27",8000.0,8000.0,7900.0,7900.0,5000],["2025-10-28",7900.0,7900.0,7900.0,7900.0,500],["2025-10-29",8100.0,8200.0,8000.0,8000.0,1100],["2025-10-30",8200.0,8200.0,8200.0,8200.0,1500],["2025-10-31",8400.0,8500.0,8400.0,8400.0,5100],["2025-11-03",8400.0,8800.0,8400.0,8700.0,8100],["2025-11-04",8700.0,8700.0,8700.0,8700.0,100],["2025-11-05",8000.0,8600.0,8000.0,8600.0,2200],["2025-11-06",8300.0,8300.0,8300.0,8300.0,0],["2025-11-07",8400.0,8400.0,8400.0,8400.0,100],["2025-11-10",8400.0,8400.0,8400.0,8400.0,0],["2025-11-11",8500.0,8500.0,8400.0,8400.0,500],["2025-11-12",8600.0,8600.0,8600.0,8600.0,100],["2025-11-13",8000.0,8000.0,8000.0,8000.0,3600],["2025-11-14",8000.0,8100.0,8000.0,8000.0,2800],["2025-11-17",8000.0,8000.0,7900.0,7900.0,5000],["2025-11-18",8500.0,8500.0,8500.0,8500.0,100],["2025-11-19",8000.0,8000.0,8000.0,8000.0,2000],["2025-11-20",8100.0,8200.0,8000.0,8000.0,7700],["2025-11-21",8000.0,8200.0,8000.0,8200.0,10500],["2025-11-24",8200.0,8200.0,8000.0,8000.0,1600],["2025-11-25",8000.0,8000.0,7900.0,7900.0,7300],["2025-11-26",7900.0,7900.0,7900.0,7900.0,0],["2025-11-27",8700.0,8700.0,8000.0,8000.0,1200],["2025-11-28",8100.0,8100.0,8100.0,8100.0,800],["2025-12-01",8000.0,8000.0,8000.0,8000.0,200],["2025-12-02",8000.0,8000.0,8000.0,8000.0,1000],["2025-12-03",8000.0,8000.0,8000.0,8000.0,0],["2025-12-04",7900.0,7900.0,7900.0,7900.0,700],["2025-12-05",8000.0,8000.0,8000.0,8000.0,900],["2025-12-08",8000.0,8300.0,8000.0,8300.0,120300],["2025-12-09",8200.0,8200.0,8000.0,8000.0,9200],["2025-12-10",8000.0,8000.0,7900.0,7900.0,38800],["2025-12-11",8000.0,8000.0,8000.0,8000.0,600],["2025-12-12",7800.0,7800.0,7800.0,7800.0,2100],["2025-12-15",7800.0,7800.0,7700.0,7800.0,9300],["2025-12-16",7700.0,7700.0,7700.0,7700.0,0],["2025-12-17",8000.0,8000.0,8000.0,8000.0,100],["2025-12-18",8100.0,8100.0,8100.0,8100.0,100],["2025-12-19",8000.0,8000.0,8000.0,8000.0,400],["2025-12-22",7900.0,7900.0,7900.0,7900.0,700],["2025-12-23",7800.0,7800.0,7700.0,7800.0,6400],["2025-12-24",7800.0,7800.0,7800.0,7800.0,500],["2025-12-25",7500.0,7800.0,7500.0,7800.0,14000],["2025-12-26",7000.0,7800.0,6700.0,7700.0,8600],["2025-12-29",7300.0,7300.0,7200.0,7200.0,31700],["2025-12-30",7200.0,7200.0,7200.0,7200.0,1000],["2025-12-31",7200.0,7500.0,7200.0,7500.0,1300],["2026-01-05",7300.0,7500.0,7200.0,7200.0,3200],["2026-01-06",7500.0,7500.0,7100.0,7100.0,26000],["2026-01-07",7100.0,7100.0,6900.0,7000.0,2000],["2026-01-08",7000.0,7000.0,6700.0,7000.0,900],["2026-01-09",7000.0,7000.0,7000.0,7000.0,900],["2026-01-12",7000.0,7200.0,7000.0,7200.0,4800],["2026-01-13",7000.0,7000.0,7000.0,7000.0,0],["2026-01-14",7200.0,7200.0,6500.0,6700.0,3800],["2026-01-15",6800.0,7200.0,6800.0,7200.0,7100],["2026-01-16",6900.0,7200.0,6900.0,7200.0,6200],["2026-01-19",7000.0,7000.0,7000.0,7000.0,200],["2026-01-20",7500.0,7600.0,7500.0,7500.0,4200],["2026-01-21",7500.0,7500.0,7500.0,7500.0,300],["2026-01-22",7500.0,7500.0,7500.0,7500.0,900],["2026-01-23",7500.0,7500.0,7500.0,7500.0,1000],["2026-01-26",7500.0,7500.0,7500.0,7500.0,100],["2026-01-27",7500.0,7500.0,7500.0,7500.0,200],["2026-01-28",7400.0,7400.0,7400.0,7400.0,900],["2026-01-29",7400.0,7400.0,7400.0,7400.0,2900],["2026-01-30",7400.0,7400.0,7400.0,7400.0,0],["2026-02-02",7000.0,7500.0,7000.0,7000.0,1400],["2026-02-03",7200.0,7200.0,7000.0,7000.0,15100],["2026-02-04",7000.0,7000.0,7000.0,7000.0,700],["2026-02-05",7000.0,7000.0,7000.0,7000.0,200],["2026-02-06",7000.0,7000.0,7000.0,7000.0,400],["2026-02-09",7000.0,7000.0,7000.0,7000.0,2500],["2026-02-10",7000.0,7000.0,7000.0,7000.0,2600],["2026-02-11",7500.0,7500.0,7400.0,7400.0,300],["2026-02-12",7000.0,7100.0,7000.0,7100.0,1600],["2026-02-13",7000.0,7100.0,7000.0,7100.0,1100],["2026-02-23",7700.0,7700.0,7000.0,7500.0,9700],["2026-02-24",7500.0,7500.0,7200.0,7200.0,700],["2026-02-25",7400.0,7400.0,7400.0,7400.0,0],["2026-02-26",7400.0,7400.0,7200.0,7200.0,2700],["2026-02-27",7200.0,7200.0,7200.0,7200.0,3500],["2026-03-02",7200.0,7200.0,7000.0,7000.0,1400],["2026-03-03",7200.0,7200.0,7200.0,7200.0,100],["2026-03-04",7200.0,7200.0,7200.0,7200.0,0],["2026-03-05",8000.0,8000.0,7600.0,7600.0,3200],["2026-03-06",7500.0,7600.0,7000.0,7000.0,4400],["2026-03-09",7400.0,7400.0,7000.0,7000.0,4600],["2026-03-10",7400.0,7400.0,7400.0,7400.0,500],["2026-03-11",7400.0,7500.0,6400.0,7500.0,1200],["2026-03-12",7300.0,7300.0,6300.0,6500.0,2400],["2026-03-13",6800.0,6800.0,6800.0,6800.0,1000],["2026-03-16",6800.0,6800.0,6800.0,6800.0,1100],["2026-03-17",6800.0,7000.0,6800.0,7000.0,5900],["2026-03-18",7000.0,7000.0,6900.0,6900.0,200],["2026-03-19",7000.0,7000.0,6900.0,6900.0,2300],["2026-03-20",6800.0,6800.0,6800.0,6800.0,900],["2026-03-23",6800.0,6800.0,5800.0,6800.0,8200],["2026-03-24",5800.0,6800.0,5800.0,6100.0,1200],["2026-03-25",6100.0,6200.0,6100.0,6200.0,2500],["2026-03-26",6200.0,6500.0,6200.0,6500.0,12300],["2026-03-27",6300.0,6300.0,6200.0,6200.0,12000],["2026-03-30",6500.0,6500.0,6500.0,6500.0,100],["2026-03-31",6500.0,6500.0,6500.0,6500.0,400],["2026-04-01",6300.0,6500.0,6300.0,6500.0,25800],["2026-04-02",6500.0,6500.0,6500.0,6500.0,0],["2026-04-03",6200.0,6200.0,6200.0,6200.0,100],["2026-04-06",6200.0,6200.0,6200.0,6200.0,0],["2026-04-07",6300.0,6300.0,6300.0,6300.0,500],["2026-04-08",6300.0,6300.0,6300.0,6300.0,1700],["2026-04-09",6400.0,6400.0,6400.0,6400.0,3500],["2026-04-10",6400.0,6400.0,6400.0,6400.0,0],["2026-04-13",6400.0,6400.0,6400.0,6400.0,0],["2026-04-14",6900.0,6900.0,6900.0,6900.0,1000],["2026-04-15",6800.0,6800.0,6800.0,6800.0,2600],["2026-04-16",6800.0,6800.0,6800.0,6800.0,500],["2026-04-17",6800.0,6800.0,6800.0,6800.0,0],["2026-04-20",6900.0,6900.0,6900.0,6900.0,100],["2026-04-21",6900.0,6900.0,6900.0,6900.0,0],["2026-04-22",6900.0,6900.0,6900.0,6900.0,0],["2026-04-23",6900.0,6900.0,6900.0,6900.0,0],["2026-04-24",6900.0,6900.0,6900.0,6900.0,0],["2026-04-28",6900.0,6900.0,6900.0,6900.0,0],["2026-04-29",6900.0,6900.0,6900.0,6900.0,0],["2026-05-04",6900.0,6900.0,6900.0,6900.0,0],["2026-05-05",6200.0,6300.0,6100.0,6100.0,1400],["2026-05-06",6200.0,6200.0,6200.0,6200.0,2000],["2026-05-07",6300.0,6300.0,6300.0,6300.0,100],["2026-05-08",5600.0,6100.0,5600.0,6100.0,12500],["2026-05-11",6100.0,6100.0,6100.0,6100.0,5500],["2026-05-12",6100.0,6100.0,5900.0,6100.0,7300],["2026-05-13",6100.0,6100.0,6100.0,6100.0,3800],["2026-05-14",6100.0,6100.0,6100.0,6100.0,0],["2026-05-15",6100.0,6100.0,6100.0,6100.0,0],["2026-05-18",6100.0,6100.0,6100.0,6100.0,2500],["2026-05-19",6100.0,6100.0,6100.0,6100.0,10000],["2026-05-20",6100.0,6500.0,5600.0,5600.0,6000],["2026-05-21",5800.0,5800.0,5800.0,5800.0,0],["2026-05-22",5900.0,5900.0,5800.0,5800.0,1600],["2026-05-25",5800.0,5800.0,5800.0,5800.0,500],["2026-05-26",5800.0,5800.0,5800.0,5800.0,200],["2026-05-27",5700.0,5700.0,5600.0,5600.0,2400],["2026-05-28",6100.0,6500.0,6100.0,6200.0,9100],["2026-05-29",6300.0,6300.0,6300.0,6300.0,0],["2026-06-01",6100.0,6100.0,6100.0,6100.0,100],["2026-06-02",6100.0,6100.0,6000.0,6000.0,1400],["2026-06-03",6000.0,6000.0,6000.0,6000.0,0],["2026-06-04",6000.0,6000.0,6000.0,6000.0,0],["2026-06-05",6000.0,6000.0,6000.0,6000.0,0],["2026-06-08",6000.0,6000.0,6000.0,6000.0,0],["2026-06-09",6000.0,6000.0,6000.0,6000.0,0],["2026-06-10",6000.0,6000.0,6000.0,6000.0,0],["2026-06-11",6000.0,6000.0,6000.0,6000.0,0],["2026-06-12",6000.0,6000.0,6000.0,6000.0,0],["2026-06-15",6000.0,6000.0,6000.0,6000.0,1000],["2026-06-16",6000.0,6500.0,6000.0,6200.0,3800],["2026-06-17",6100.0,6100.0,6100.0,6100.0,0],["2026-06-18",6100.0,6100.0,6100.0,6100.0,0],["2026-06-19",6100.0,6100.0,6100.0,6100.0,0],["2026-06-22",6100.0,6100.0,6100.0,6100.0,0],["2026-06-23",6100.0,6100.0,6100.0,6100.0,0],["2026-06-24",6100.0,6100.0,6100.0,6100.0,1000],["2026-06-25",6100.0,6100.0,6100.0,6100.0,0],["2026-06-26",6100.0,6100.0,6100.0,6100.0,0],["2026-06-29",6100.0,6100.0,6100.0,6100.0,0],["2026-06-30",6500.0,6500.0,6500.0,6500.0,300],["2026-07-01",6500.0,6500.0,6500.0,6500.0,0],["2026-07-02",6200.0,6200.0,6200.0,6200.0,1900],["2026-07-03",5800.0,5800.0,5800.0,5800.0,100],["2026-07-06",5800.0,5800.0,5600.0,5800.0,2500],["2026-07-07",6500.0,6500.0,5900.0,5900.0,2400],["2026-07-08",5400.0,5600.0,5300.0,5600.0,500],["2026-07-09",5600.0,6100.0,5600.0,6100.0,1400],["2026-07-10",6100.0,6100.0,6100.0,6100.0,900],["2026-07-13",6100.0,6100.0,6100.0,6100.0,0],["2026-07-14",6100.0,6100.0,6100.0,6100.0,0],["2026-07-15",5900.0,6000.0,5900.0,6000.0,4200],["2026-07-16",6000.0,6000.0,6000.0,6000.0,0],["2026-07-17",6000.0,6000.0,6000.0,6000.0,0],["2026-07-20",6000.0,6000.0,6000.0,6000.0,300],["2026-07-21",5600.0,5600.0,5500.0,5600.0,2700],["2026-07-22",5600.0,5600.0,5600.0,5600.0,4800],["2026-07-23",5600.0,5600.0,5600.0,5600.0,3200],["2026-07-24",5600.0,5600.0,5600.0,5600.0,4100],["2026-07-27",5400.0,5600.0,5100.0,5600.0,8200],["2026-07-28",5300.0,5300.0,5300.0,5300.0,0],["2026-07-29",5100.0,5100.0,5000.0,5100.0,9300],["2026-07-30",5100.0,5500.0,5100.0,5500.0,6300],["2026-07-31",5100.0,5100.0,5100.0,5100.0,0],["2026-08-03",5100.0,5400.0,5100.0,5400.0,200],["2026-08-04",5200.0,5200.0,5100.0,5100.0,1600],["2026-08-05",5200.0,5500.0,5200.0,5400.0,3900],["2026-08-06",5200.0,5200.0,5100.0,5100.0,4000],["2026-08-07",5100.0,5100.0,5100.0,5100.0,0],["2026-08-10",5200.0,5200.0,5200.0,5200.0,100],["2026-08-11",5200.0,5300.0,5200.0,5300.0,1300],["2026-08-12",5300.0,5300.0,5300.0,5300.0,200],["2026-08-13",5400.0,5400.0,5300.0,5300.0,1100],["2026-08-14",5200.0,5200.0,5200.0,5200.0,400],["2026-08-17",5100.0,5100.0,5000.0,5000.0,3800],["2026-08-18",5100.0,5100.0,5000.0,5000.0,11800],["2026-08-19",5000.0,5000.0,5000.0,5000.0,100],["2026-08-20",5000.0,5000.0,5000.0,5000.0,200],["2026-08-21",5000.0,5000.0,5000.0,5000.0,0],["2026-08-24",5000.0,5000.0,5000.0,5000.0,6400],["2026-08-25",5000.0,5000.0,5000.0,5000.0,0],["2026-08-26",5000.0,5000.0,5000.0,5000.0,0],["2026-08-27",4800.0,4800.0,4800.0,4800.0,4500],["2026-08-28",4900.0,4900.0,4800.0,4800.0,5700],["2026-09-03",5000.0,5000.0,5000.0,5000.0,100],["2026-09-04",5000.0,5000.0,5000.0,5000.0,0],["2026-09-07",5000.0,5000.0,5000.0,5000.0,1100],["2026-09-08",5000.0,5000.0,5000.0,5000.0,100],["2026-09-09",5000.0,5000.0,5000.0,5000.0,500],["2026-09-10",5000.0,5000.0,5000.0,5000.0,300],["2026-09-11",5000.0,5000.0,5000.0,5000.0,200],["2026-09-14",5000.0,5000.0,5000.0,5000.0,0],["2026-09-15",5000.0,5000.0,5000.0,5000.0,11200],["2026-09-16",4800.0,4800.0,4800.0,4800.0,1100],["2026-09-17",4800.0,4800.0,4800.0,4800.0,500],["2026-09-18",5000.0,5000.0,5000.0,5000.0,100],["2026-09-21",5100.0,5100.0,5000.0,5100.0,1000],["2026-09-22",5000.0,5000.0,5000.0,5000.0,1000],["2026-09-23",4900.0,4900.0,4800.0,4800.0,2600],["2026-09-24",5000.0,5000.0,5000.0,5000.0,1300],["2026-09-25",5000.0,5000.0,4800.0,4800.0,2300],["2026-09-28",4900.0,4900.0,4900.0,4900.0,0],["2026-09-29",4700.0,4900.0,4700.0,4900.0,3100],["2026-09-30",5000.0,5000.0,5000.0,5000.0,800],["2026-10-01",4900.0,4900.0,4900.0,4900.0,400],["2026-10-02",4900.0,4900.0,4900.0,4900.0,0],["2026-10-05",4900.0,4900.0,4900.0,4900.0,0],["2026-10-06",4900.0,4900.0,4900.0,4900.0,0],["2026-10-07",4900.0,4900.0,4900.0,4900.0,5300],["2026-10-08",4900.0,5000.0,4900.0,4900.0,1500],["2026-10-09",4900.0,5000.0,4900.0,4900.0,1900],["2026-10-12",4900.0,4900.0,4900.0,4900.0,3000]]}