{"sym":"GTA","index":false,"bars":[["2007-07-23",16425.78,16425.78,16425.78,16425.78,129720],["2007-07-24",16695.31,17172.41,15679.15,15679.15,486400],["2007-07-25",14932.53,14932.53,14932.53,14932.53,11220],["2007-07-26",14185.9,14185.9,14185.9,14185.9,15730],["2007-07-27",13563.71,13563.71,13563.71,13563.71,8100],["2007-07-30",12941.52,12941.52,12941.52,12941.52,23560],["2007-07-31",12294.45,12294.45,12294.45,12294.45,11410],["2007-08-01",11697.15,12692.65,11697.15,12692.65,137370],["2007-08-02",12339.99,12692.65,12070.46,12070.46,51060],["2007-08-03",11473.16,11572.71,11473.16,11473.16,36320],["2007-08-06",11099.85,11199.4,11074.96,11074.96,29800],["2007-08-07",10701.64,10950.52,10701.64,10950.52,41050],["2007-08-08",11124.73,11448.27,11124.73,11448.27,47490],["2007-08-09",12020.68,12020.68,12020.68,12020.68,24580],["2007-08-10",12568.21,12568.21,11746.92,12319.34,126080],["2007-08-13",11946.02,11946.02,11722.03,11722.03,31870],["2007-08-14",11697.15,11995.8,11697.15,11946.02,28390],["2007-08-15",11946.02,11946.02,11722.03,11722.03,19740],["2007-08-16",11572.71,11697.15,11572.71,11572.71,6800],["2007-08-17",11572.71,11572.71,11448.27,11498.05,30960],["2007-08-20",11199.4,11448.27,11199.4,11348.72,19840],["2007-08-21",11622.48,11622.48,11348.72,11348.72,20440],["2007-08-22",11348.72,11348.72,11199.4,11199.4,16150],["2007-08-23",11074.96,11199.4,10950.52,11074.96,25600],["2007-08-24",10950.52,11298.95,10950.52,11298.95,51370],["2007-08-27",11298.95,11323.83,10975.41,11074.96,32970],["2007-08-28",11025.18,11074.96,10950.52,11025.18,41640],["2007-08-29",11025.18,11099.85,10975.41,11050.07,23610],["2007-08-30",11597.6,11597.6,11199.4,11199.4,15460],["2007-08-31",11199.4,11199.4,11074.96,11149.62,14780],["2007-09-04",11124.73,11199.4,11074.96,11199.4,44100],["2007-09-05",11199.4,11199.4,11074.96,11074.96,30230],["2007-09-06",10950.52,11074.96,10950.52,11074.96,70900],["2007-09-07",11099.85,11099.85,11000.3,11074.96,29370],["2007-09-10",11074.96,11074.96,11000.3,11050.07,28750],["2007-09-11",11074.96,11174.51,11074.96,11149.62,46420],["2007-09-12",11074.96,11124.73,10950.52,11000.3,28040],["2007-09-13",11000.3,11025.18,10950.52,10975.41,26660],["2007-09-14",10950.52,11000.3,10925.63,10950.52,41500],["2007-09-17",11074.96,11074.96,10950.52,10950.52,27160],["2007-09-18",10950.52,11000.3,10900.75,10900.75,28960],["2007-09-19",10950.52,11099.85,10950.52,11099.85,57140],["2007-09-20",11647.37,11647.37,11647.37,11647.37,47740],["2007-09-21",12219.79,12219.79,11946.02,12219.79,436340],["2007-09-24",12692.65,12692.65,12369.11,12692.65,108990],["2007-09-25",12443.77,12568.21,12319.34,12369.11,97950],["2007-09-26",12145.12,12418.89,11946.02,11946.02,68880],["2007-09-27",12194.9,12194.9,11846.47,12194.9,128390],["2007-09-28",12319.34,12692.65,12319.34,12692.65,180350],["2007-10-01",13314.84,13314.84,13314.84,13314.84,89280],["2007-10-02",13937.03,13937.03,13314.84,13439.28,189200],["2007-10-03",12941.52,13439.28,12941.52,13065.96,154840],["2007-10-04",12692.65,12941.52,12692.65,12692.65,72450],["2007-10-05",12443.77,12817.09,12443.77,12817.09,79990],["2007-10-08",12568.21,12817.09,12568.21,12692.65,77910],["2007-10-09",12692.65,12817.09,12568.21,12692.65,95620],["2007-10-10",12817.09,12817.09,12692.65,12817.09,126000],["2007-10-11",12941.52,12941.52,12817.09,12817.09,113300],["2007-10-12",12692.65,12941.52,12692.65,12817.09,53830],["2007-10-15",12692.65,12817.09,12692.65,12817.09,75260],["2007-10-16",12692.65,12817.09,12692.65,12692.65,48970],["2007-10-17",12692.65,12941.52,12692.65,12941.52,122260],["2007-10-18",13439.28,13439.28,12941.52,13065.96,104900],["2007-10-19",12692.65,12941.52,12692.65,12817.09,51660],["2007-10-22",12817.09,12817.09,12568.21,12568.21,75980],["2007-10-23",12319.34,12443.77,12194.9,12194.9,80110],["2007-10-24",11970.91,12319.34,11970.91,12194.9,59580],["2007-10-25",12692.65,12692.65,12443.77,12692.65,73360],["2007-10-26",12692.65,12692.65,12443.77,12443.77,61640],["2007-10-29",12070.46,12443.77,12070.46,12070.46,34960],["2007-10-30",11946.02,11946.02,11821.58,11896.25,42300],["2007-10-31",11697.15,11896.25,11597.6,11597.6,54930],["2007-11-01",11821.58,12120.24,11697.15,12120.24,52850],["2007-11-02",12319.34,12394.0,11846.47,11846.47,86430],["2007-11-05",11274.06,11448.27,11274.06,11348.72,74950],["2007-11-06",10892.6,11396.15,10892.6,11369.64,23540],["2007-11-07",11369.64,11661.17,11369.64,11661.17,19140],["2007-11-08",11661.17,11661.17,11396.15,11396.15,48210],["2007-11-09",11131.12,11316.64,10998.61,11131.12,43610],["2007-11-12",10866.09,10866.09,10733.58,10866.09,21300],["2007-11-13",10601.07,10601.07,10336.04,10336.04,29270],["2007-11-14",10336.04,10839.59,10336.04,10839.59,40020],["2007-11-15",11131.12,11131.12,10601.07,10601.07,28940],["2007-11-16",10601.07,10733.58,10601.07,10654.07,26750],["2007-11-19",10654.07,10654.07,10574.56,10627.57,15020],["2007-11-20",10601.07,10733.58,10468.55,10468.55,12320],["2007-11-21",10336.04,10336.04,10230.03,10336.04,14310],["2007-11-22",10071.01,10362.54,10071.01,10362.54,18990],["2007-11-23",10601.07,10654.07,10574.56,10601.07,31470],["2007-11-26",10601.07,10866.09,10601.07,10866.09,12970],["2007-11-27",10866.09,10998.61,10866.09,10866.09,13150],["2007-11-28",10866.09,10866.09,10627.57,10654.07,7590],["2007-11-29",10601.07,10733.58,10601.07,10654.07,13930],["2007-11-30",10654.07,10654.07,10548.06,10601.07,8810],["2007-12-03",10601.07,10601.07,10548.06,10548.06,13450],["2007-12-04",10495.06,10601.07,10495.06,10548.06,29250],["2007-12-05",10601.07,10601.07,10468.55,10574.56,9310],["2007-12-06",10495.06,10495.06,10468.55,10468.55,22870],["2007-12-07",10601.07,10601.07,10521.56,10601.07,8300],["2007-12-10",10336.04,10468.55,10230.03,10230.03,20440],["2007-12-11",10203.53,10203.53,10071.01,10203.53,12220],["2007-12-12",9938.5,10336.04,9938.5,10203.53,14480],["2007-12-13",10203.53,10336.04,10071.01,10071.01,15620],["2007-12-14",10071.01,10071.01,9885.49,10018.01,5470],["2007-12-17",9805.99,9832.49,9752.98,9805.99,14100],["2007-12-18",9805.99,9805.99,9646.97,9673.47,9910],["2007-12-19",9805.99,10150.52,9805.99,10150.52,17920],["2007-12-20",10336.04,10336.04,10018.01,10018.01,11360],["2007-12-21",9832.49,10071.01,9805.99,10071.01,5770],["2007-12-24",9938.5,10071.01,9938.5,10044.51,4050],["2007-12-25",9805.99,9938.5,9805.99,9805.99,4440],["2007-12-26",9752.98,9938.5,9752.98,9938.5,9850],["2007-12-27",9938.5,10044.51,9858.99,9858.99,5100],["2007-12-28",9805.99,9938.5,9805.99,9832.49,8770],["2008-01-02",9726.48,9805.99,9673.47,9673.47,7750],["2008-01-03",9540.96,9673.47,9540.96,9540.96,4710],["2008-01-04",9275.93,9938.5,9275.93,9805.99,15980],["2008-01-07",9805.99,9805.99,9328.94,9328.94,19730],["2008-01-08",9328.94,9355.44,9275.93,9275.93,10810],["2008-01-09",9355.44,9381.94,9275.93,9275.93,2350],["2008-01-10",9010.91,9275.93,8931.4,9010.91,11500],["2008-01-11",9249.43,9275.93,9010.91,9010.91,11160],["2008-01-14",8772.38,8772.38,8560.36,8560.36,7130],["2008-01-15",8136.32,8136.32,8136.32,8136.32,15370],["2008-01-16",8136.32,8533.86,8136.32,8533.86,10950],["2008-01-17",8798.89,8931.4,8215.83,8480.85,12120],["2008-01-18",8162.82,8480.85,8162.82,8480.85,6190],["2008-01-21",8215.83,8480.85,8109.82,8215.83,7040],["2008-01-22",7818.29,7950.8,7818.29,7844.79,9830],["2008-01-23",7553.26,7553.26,7473.75,7473.75,25220],["2008-01-24",7473.75,7685.77,7102.71,7102.71,7380],["2008-01-25",6917.2,7155.72,6917.2,7023.21,14400],["2008-01-28",7102.71,7155.72,7076.21,7155.72,22760],["2008-01-29",7288.23,7500.25,7288.23,7500.25,27830],["2008-01-30",7871.29,7871.29,7844.79,7871.29,21090],["2008-01-31",7871.29,7871.29,7500.25,7818.29,31380],["2008-02-01",7950.8,8189.32,7553.26,8189.32,34530],["2008-02-12",8189.32,8215.83,7950.8,8215.83,18220],["2008-02-13",7844.79,7950.8,7818.29,7818.29,10690],["2008-02-14",7579.76,7977.3,7579.76,7924.3,25940],["2008-02-15",7924.3,7924.3,7579.76,7606.27,16170],["2008-02-18",7235.23,7314.74,7235.23,7288.23,19240],["2008-02-19",7049.71,7367.74,6943.7,7367.74,27450],["2008-02-20",7023.21,7367.74,7023.21,7023.21,21050],["2008-02-21",6678.67,6678.67,6678.67,6678.67,10530],["2008-02-22",6360.64,6360.64,6360.64,6360.64,22910],["2008-02-25",6678.67,6678.67,6493.15,6678.67,21460],["2008-02-26",6652.17,6652.17,6360.64,6360.64,25580],["2008-02-27",6042.61,6625.67,6042.61,6360.64,22840],["2008-02-28",6360.64,6466.65,6228.13,6360.64,16720],["2008-02-29",6042.61,6095.61,6042.61,6042.61,23830],["2008-03-03",5751.08,5751.08,5751.08,5751.08,42210],["2008-03-04",5486.05,5486.05,5486.05,5486.05,12820],["2008-03-05",5221.03,5486.05,5221.03,5221.03,47130],["2008-03-06",5459.55,5459.55,5459.55,5459.55,113900],["2008-03-07",5724.58,5724.58,5724.58,5724.58,26810],["2008-03-10",5989.6,5989.6,5989.6,5989.6,57500],["2008-03-11",5989.6,5989.6,5698.07,5698.07,42910],["2008-03-12",5698.07,5883.59,5698.07,5698.07,56220],["2008-03-13",5830.59,5830.59,5565.56,5724.58,23650],["2008-03-14",5592.06,5671.57,5592.06,5592.06,18860],["2008-03-17",5327.04,5380.04,5327.04,5327.04,35530],["2008-03-18",5062.01,5062.01,5062.01,5062.01,14850],["2008-03-19",4902.99,5062.01,4823.49,4823.49,49570],["2008-03-20",4823.49,5035.51,4770.48,4902.99,27500],["2008-03-21",4902.99,4902.99,4664.47,4876.49,33440],["2008-03-24",4664.47,4664.47,4637.97,4637.97,28110],["2008-03-25",4425.95,4425.95,4425.95,4425.95,12220],["2008-03-26",4293.43,4637.97,4266.93,4637.97,39720],["2008-03-27",4664.47,4664.47,4664.47,4664.47,8460],["2008-03-28",4690.97,4690.97,4690.97,4690.97,7480],["2008-03-31",4717.47,4717.47,4717.47,4717.47,11380],["2008-04-01",4743.98,4743.98,4743.98,4743.98,160],["2008-04-02",4770.48,4770.48,4770.48,4770.48,2060],["2008-04-03",4797.74,4797.74,4797.74,4797.74,1120],["2008-04-04",4825.0,4825.0,4825.0,4825.0,2520],["2008-04-07",4906.78,4906.78,4906.78,4906.78,6120],["2008-04-08",4988.56,4988.56,4825.0,4934.04,42450],["2008-04-09",4906.78,4906.78,4852.26,4852.26,34970],["2008-04-10",4770.48,4770.48,4770.48,4770.48,17310],["2008-04-11",4688.7,4688.7,4688.7,4688.7,660],["2008-04-16",4606.92,4606.92,4606.92,4606.92,620],["2008-04-17",4525.14,4688.7,4525.14,4688.7,73130],["2008-04-18",4634.18,4634.18,4606.92,4606.92,18800],["2008-04-21",4525.14,4688.7,4525.14,4525.14,12140],["2008-04-22",4443.36,4443.36,4443.36,4443.36,18500],["2008-04-23",4525.14,4525.14,4525.14,4525.14,15580],["2008-04-24",4606.92,4606.92,4606.92,4606.92,26510],["2008-04-25",4688.7,4688.7,4688.7,4688.7,5890],["2008-04-28",4770.48,4770.48,4715.96,4770.48,46280],["2008-04-29",4852.26,4852.26,4688.7,4770.48,53280],["2008-05-05",4688.7,4688.7,4688.7,4688.7,17610],["2008-05-06",4606.92,4606.92,4606.92,4606.92,11300],["2008-05-07",4525.14,4525.14,4525.14,4525.14,33190],["2008-05-08",4443.36,4443.36,4443.36,4443.36,23000],["2008-05-09",4361.58,4361.58,4361.58,4361.58,37560],["2008-05-12",4279.8,4279.8,4279.8,4279.8,16920],["2008-05-13",4198.02,4198.02,4198.02,4198.02,3510],["2008-05-14",4116.24,4116.24,4116.24,4116.24,70],["2008-05-15",4034.46,4034.46,4034.46,4034.46,21470],["2008-05-16",3979.94,4088.98,3979.94,4034.46,25110],["2008-05-19",3979.94,4034.46,3979.94,3979.94,24730],["2008-05-20",3925.42,3925.42,3925.42,3925.42,12730],["2008-05-21",3870.9,3870.9,3870.9,3870.9,13610],["2008-05-22",3816.38,3816.38,3816.38,3816.38,13170],["2008-05-23",3761.86,3761.86,3761.86,3761.86,15070],["2008-05-26",3707.34,3707.34,3707.34,3707.34,13650],["2008-05-30",3652.82,3652.82,3652.82,3652.82,17360],["2008-06-02",3598.31,3598.31,3598.31,3598.31,19000],["2008-06-03",3543.79,3543.79,3543.79,3543.79,23100],["2008-06-04",3489.27,3489.27,3489.27,3489.27,23360],["2008-06-05",3434.75,3434.75,3434.75,3434.75,24020],["2008-06-06",3380.23,3380.23,3380.23,3380.23,24250],["2008-06-09",3325.71,3325.71,3325.71,3325.71,14470],["2008-06-10",3271.19,3271.19,3271.19,3271.19,27770],["2008-06-11",3243.93,3325.71,3243.93,3325.71,17450],["2008-06-12",3380.23,3380.23,3380.23,3380.23,490],["2008-06-13",3434.75,3434.75,3434.75,3434.75,20],["2008-06-16",3489.27,3489.27,3489.27,3489.27,15840],["2008-06-17",3543.79,3543.79,3543.79,3543.79,110],["2008-06-18",3543.79,3598.31,3489.27,3489.27,54750],["2008-06-19",3407.49,3407.49,3407.49,3407.49,31100],["2008-06-20",3325.71,3325.71,3325.71,3325.71,35510],["2008-06-23",3243.93,3407.49,3243.93,3325.71,7830],["2008-06-24",3407.49,3407.49,3407.49,3407.49,5750],["2008-06-25",3489.27,3489.27,3407.49,3489.27,11420],["2008-06-26",3571.05,3571.05,3407.49,3543.79,18350],["2008-06-27",3462.01,3625.56,3462.01,3625.56,7420],["2008-06-30",3625.56,3707.34,3543.79,3707.34,27230],["2008-07-01",3789.12,3816.38,3734.6,3816.38,42870],["2008-07-02",3925.42,3925.42,3925.42,3925.42,19960],["2008-07-03",4034.46,4034.46,4034.46,4034.46,220],["2008-07-04",4143.5,4143.5,4143.5,4143.5,2700],["2008-07-07",4252.54,4252.54,4034.46,4034.46,54710],["2008-07-08",4034.46,4143.5,3925.42,4143.5,72760],["2008-07-09",4252.54,4252.54,4225.28,4252.54,35020],["2008-07-10",4361.58,4361.58,4361.58,4361.58,17500],["2008-07-11",4470.62,4470.62,4470.62,4470.62,2730],["2008-07-14",4579.66,4579.66,4579.66,4579.66,43640],["2008-07-15",4715.96,4715.96,4715.96,4715.96,14090],["2008-07-16",4852.26,4852.26,4579.66,4852.26,109590],["2008-07-17",4988.56,4988.56,4770.48,4988.56,46770],["2008-07-18",4906.78,4906.78,4852.26,4852.26,31280],["2008-07-21",4715.96,4715.96,4715.96,4715.96,52030],["2008-07-22",4579.66,4579.66,4579.66,4579.66,30390],["2008-07-23",4443.36,4443.36,4443.36,4443.36,18840],["2008-07-24",4334.32,4552.4,4334.32,4334.32,75680],["2008-07-25",4225.28,4225.28,4225.28,4225.28,29430],["2008-07-28",4143.5,4334.32,4116.24,4334.32,6820],["2008-07-29",4443.36,4443.36,4443.36,4443.36,13250],["2008-07-30",4552.4,4552.4,4334.32,4334.32,13990],["2008-07-31",4225.28,4307.06,4225.28,4225.28,11680],["2008-08-01",4116.24,4225.28,4116.24,4116.24,12300],["2008-08-04",4007.2,4007.2,4007.2,4007.2,1110],["2008-08-05",3898.16,3898.16,3898.16,3898.16,8840],["2008-08-06",3789.12,3952.68,3789.12,3898.16,9470],["2008-08-07",3816.38,4007.2,3816.38,3952.68,2700],["2008-08-08",3843.64,4061.72,3843.64,4061.72,3920],["2008-08-11",4170.76,4170.76,4170.76,4170.76,2880],["2008-08-12",4279.8,4279.8,4061.72,4088.98,8120],["2008-08-13",3979.94,4088.98,3979.94,4088.98,8450],["2008-08-14",4007.2,4198.02,4007.2,4198.02,20180],["2008-08-15",4307.06,4307.06,4307.06,4307.06,7670],["2008-08-18",4116.24,4361.58,4116.24,4361.58,47490],["2008-08-19",4143.5,4361.58,4143.5,4143.5,13460],["2008-08-20",3952.68,4143.5,3952.68,3952.68,15190],["2008-08-21",3789.12,3952.68,3789.12,3952.68,30670],["2008-08-22",3952.68,3952.68,3843.64,3843.64,41440],["2008-08-25",4034.46,4034.46,4007.2,4034.46,21430],["2008-08-26",4225.28,4225.28,4225.28,4225.28,15280],["2008-08-27",4416.1,4416.1,4334.32,4361.58,39890],["2008-08-28",4143.5,4143.5,4143.5,4143.5,4510],["2008-08-29",3952.68,4143.5,3952.68,4088.98,19120],["2008-09-03",4279.8,4279.8,4143.5,4279.8,42530],["2008-09-04",4470.62,4470.62,4279.8,4361.58,36940],["2008-09-05",4170.76,4361.58,4170.76,4252.54,20060],["2008-09-08",4416.1,4416.1,4088.98,4334.32,27100],["2008-09-09",4361.58,4443.36,4252.54,4252.54,21340],["2008-09-10",4116.24,4225.28,4061.72,4088.98,26960],["2008-09-11",3979.94,4225.28,3952.68,3952.68,27490],["2008-09-12",4061.72,4061.72,3789.12,3925.42,23260],["2008-09-15",3789.12,4116.24,3789.12,3952.68,20850],["2008-09-16",3816.38,3952.68,3761.86,3761.86,25620],["2008-09-17",3652.82,3652.82,3598.31,3598.31,24290],["2008-09-18",3434.75,3734.6,3434.75,3434.75,20920],["2008-09-19",3598.31,3598.31,3598.31,3598.31,2120],["2008-09-22",3734.6,3761.86,3734.6,3761.86,140],["2008-09-23",3598.31,3761.86,3598.31,3625.56,23330],["2008-09-24",3761.86,3789.12,3734.6,3734.6,7610],["2008-09-25",3598.31,3870.9,3598.31,3652.82,3320],["2008-09-26",3789.12,3789.12,3652.82,3707.34,9830],["2008-09-29",3625.56,3680.08,3625.56,3625.56,12880],["2008-09-30",3462.01,3462.01,3462.01,3462.01,11310],["2008-10-01",3380.23,3598.31,3380.23,3407.49,2580],["2008-10-02",3407.49,3571.05,3407.49,3571.05,8400],["2008-10-03",3434.75,3680.08,3434.75,3652.82,1240],["2008-10-06",3489.27,3489.27,3489.27,3489.27,31000],["2008-10-07",3325.71,3489.27,3325.71,3325.71,13350],["2008-10-08",3189.41,3489.27,3189.41,3407.49,13430],["2008-10-09",3489.27,3516.53,3462.01,3462.01,4940],["2008-10-10",3325.71,3325.71,3298.45,3298.45,18670],["2008-10-13",3271.19,3271.19,3162.15,3271.19,3460],["2008-10-14",3434.75,3434.75,3434.75,3434.75,1770],["2008-10-15",3516.53,3516.53,3298.45,3298.45,2760],["2008-10-16",3134.89,3271.19,3134.89,3271.19,9660],["2008-10-17",3380.23,3380.23,3271.19,3271.19,4060],["2008-10-20",3134.89,3271.19,3134.89,3271.19,5780],["2008-10-21",3107.63,3271.19,3107.63,3271.19,510],["2008-10-22",3107.63,3243.93,3107.63,3243.93,8940],["2008-10-23",3107.63,3107.63,3107.63,3107.63,8160],["2008-10-24",2971.33,3107.63,2971.33,3107.63,1340],["2008-10-27",2971.33,3243.93,2971.33,2971.33,11400],["2008-10-28",2835.03,2835.03,2835.03,2835.03,4780],["2008-10-29",2971.33,2971.33,2835.03,2916.81,6290],["2008-10-30",2916.81,2916.81,2862.29,2862.29,190],["2008-10-31",2944.07,2998.59,2862.29,2862.29,5200],["2008-11-03",2998.59,2998.59,2725.99,2725.99,4700],["2008-11-04",2725.99,2835.03,2589.69,2835.03,14370],["2008-11-05",2971.33,2971.33,2916.81,2971.33,9660],["2008-11-06",2835.03,2944.07,2835.03,2835.03,1830],["2008-11-07",2835.03,2835.03,2698.73,2698.73,4180],["2008-11-10",2589.69,2725.99,2589.69,2589.69,2320],["2008-11-11",2507.91,2589.69,2507.91,2507.91,2570],["2008-11-12",2507.91,2507.91,2453.39,2453.39,1710],["2008-11-13",2453.39,2453.39,2398.87,2453.39,4720],["2008-11-14",2562.43,2562.43,2453.39,2453.39,5220],["2008-11-17",2453.39,2453.39,2344.35,2344.35,6330],["2008-11-18",2344.35,2453.39,2344.35,2453.39,3780],["2008-11-19",2535.17,2535.17,2535.17,2535.17,310],["2008-11-20",2426.13,2507.91,2426.13,2426.13,9900],["2008-11-21",2426.13,2426.13,2371.61,2371.61,1260],["2008-11-24",2262.57,2480.65,2262.57,2344.35,2130],["2008-11-25",2344.35,2453.39,2317.09,2317.09,3680],["2008-11-26",2317.09,2426.13,2317.09,2344.35,13830],["2008-11-27",2453.39,2453.39,2426.13,2426.13,800],["2008-11-28",2344.35,2535.17,2344.35,2507.91,2990],["2008-12-01",2507.91,2507.91,2453.39,2453.39,1850],["2008-12-02",2371.61,2453.39,2344.35,2453.39,460],["2008-12-03",2371.61,2453.39,2371.61,2453.39,960],["2008-12-04",2344.35,2453.39,2344.35,2371.61,1840],["2008-12-05",2398.87,2398.87,2289.83,2289.83,6530],["2008-12-08",2289.83,2289.83,2180.79,2180.79,180],["2008-12-09",2289.83,2289.83,2099.01,2099.01,2100],["2008-12-10",2044.49,2180.79,2044.49,2071.75,1820],["2008-12-11",2017.23,2099.01,2017.23,2044.49,760],["2008-12-12",2044.49,2126.27,2044.49,2126.27,1470],["2008-12-15",2208.05,2208.05,2153.53,2153.53,3000],["2008-12-16",2071.75,2180.79,2071.75,2180.79,1140],["2008-12-17",2153.53,2153.53,2071.75,2071.75,940],["2008-12-18",1989.97,2153.53,1989.97,2153.53,120],["2008-12-19",2180.79,2235.31,2180.79,2208.05,5710],["2008-12-22",2208.05,2317.09,2208.05,2317.09,10010],["2008-12-23",2371.61,2371.61,2289.83,2289.83,6570],["2008-12-24",2344.35,2344.35,2344.35,2344.35,3430],["2008-12-25",2398.87,2426.13,2371.61,2398.87,4010],["2008-12-26",2344.35,2507.91,2344.35,2507.91,14060],["2008-12-29",2616.95,2616.95,2589.69,2616.95,6130],["2008-12-30",2671.47,2725.99,2644.21,2725.99,18560],["2008-12-31",2807.77,2862.29,2725.99,2807.77,22670],["2009-01-02",2671.47,2916.81,2671.47,2671.47,3630],["2009-01-05",2589.69,2725.99,2562.43,2671.47,2190],["2009-01-06",2589.69,2589.69,2589.69,2589.69,600],["2009-01-07",2589.69,2616.95,2589.69,2616.95,940],["2009-01-08",2616.95,2616.95,2616.95,2616.95,1700],["2009-01-09",2589.69,2616.95,2589.69,2616.95,3110],["2009-01-12",2589.69,2698.73,2589.69,2616.95,50],["2009-01-13",2507.91,2535.17,2507.91,2507.91,2640],["2009-01-14",2507.91,2562.43,2398.87,2562.43,1220],["2009-01-15",2480.65,2480.65,2453.39,2453.39,5000],["2009-01-16",2371.61,2371.61,2344.35,2371.61,3950],["2009-01-19",2289.83,2344.35,2289.83,2344.35,3220],["2009-01-20",2289.83,2317.09,2235.31,2317.09,4150],["2009-01-21",2317.09,2317.09,2317.09,2317.09,960],["2009-01-22",2398.87,2398.87,2289.83,2398.87,140],["2009-01-23",2480.65,2480.65,2453.39,2453.39,1150],["2009-02-02",2562.43,2562.43,2398.87,2398.87,50],["2009-02-03",2289.83,2317.09,2289.83,2289.83,4510],["2009-02-04",2208.05,2371.61,2208.05,2208.05,1500],["2009-02-05",2317.09,2317.09,2099.01,2099.01,4830],["2009-02-06",2153.53,2153.53,2071.75,2126.27,8820],["2009-02-09",2153.53,2180.79,2153.53,2180.79,8020],["2009-02-10",2126.27,2126.27,2099.01,2099.01,6520],["2009-02-11",2180.79,2180.79,2180.79,2180.79,110],["2009-02-12",2235.31,2262.57,2235.31,2235.31,5720],["2009-02-13",2289.83,2317.09,2235.31,2317.09,4120],["2009-02-16",2344.35,2398.87,2317.09,2317.09,3450],["2009-02-17",2317.09,2344.35,2289.83,2344.35,5740],["2009-02-18",2235.31,2344.35,2235.31,2344.35,1890],["2009-02-19",2344.35,2398.87,2235.31,2317.09,11980],["2009-02-20",2262.57,2344.35,2262.57,2344.35,2300],["2009-02-23",2235.31,2344.35,2235.31,2262.57,10260],["2009-02-24",2180.79,2262.57,2180.79,2262.57,2100],["2009-02-25",2262.57,2317.09,2262.57,2317.09,410],["2009-02-26",2235.31,2317.09,2235.31,2317.09,860],["2009-02-27",2317.09,2317.09,2235.31,2235.31,8010],["2009-03-02",2289.83,2317.09,2235.31,2289.83,10410],["2009-03-03",2262.57,2344.35,2235.31,2344.35,6760],["2009-03-04",2289.83,2453.39,2289.83,2453.39,25070],["2009-03-05",2535.17,2535.17,2398.87,2535.17,1600],["2009-03-06",2589.69,2589.69,2589.69,2589.69,3300],["2009-03-09",2616.95,2644.21,2562.43,2644.21,2250],["2009-03-10",2535.17,2616.95,2535.17,2589.69,3750],["2009-03-11",2589.69,2589.69,2507.91,2589.69,5030],["2009-03-12",2589.69,2589.69,2480.65,2562.43,12490],["2009-03-13",2480.65,2480.65,2453.39,2453.39,2430],["2009-03-16",2371.61,2507.91,2371.61,2507.91,960],["2009-03-17",2426.13,2507.91,2426.13,2507.91,1100],["2009-03-18",2507.91,2535.17,2507.91,2507.91,7450],["2009-03-19",2398.87,2398.87,2398.87,2398.87,6540],["2009-03-20",2344.35,2453.39,2344.35,2453.39,1250],["2009-03-23",2453.39,2453.39,2344.35,2344.35,800],["2009-03-24",2426.13,2453.39,2262.57,2426.13,3310],["2009-03-25",2453.39,2453.39,2453.39,2453.39,40],["2009-03-26",2344.35,2453.39,2344.35,2453.39,310],["2009-03-27",2426.13,2426.13,2426.13,2426.13,5050],["2009-03-30",2317.09,2426.13,2317.09,2317.09,1660],["2009-03-31",2426.13,2426.13,2398.87,2398.87,3700],["2009-04-01",2398.87,2426.13,2344.35,2398.87,3750],["2009-04-02",2453.39,2480.65,2371.61,2426.13,15860],["2009-04-03",2507.91,2507.91,2426.13,2480.65,29020],["2009-04-07",2453.39,2589.69,2453.39,2589.69,40320],["2009-04-08",2480.65,2589.69,2480.65,2480.65,11100],["2009-04-09",2453.39,2562.43,2453.39,2562.43,5000],["2009-04-10",2562.43,2616.95,2507.91,2589.69,15280],["2009-04-13",2616.95,2698.73,2589.69,2698.73,75070],["2009-04-14",2780.51,2780.51,2698.73,2753.25,18350],["2009-04-15",2616.95,2725.99,2616.95,2671.47,10970],["2009-04-16",2616.95,2725.99,2589.69,2698.73,6930],["2009-04-17",2616.95,2616.95,2589.69,2589.69,13580],["2009-04-20",2480.65,2507.91,2480.65,2480.65,20440],["2009-04-21",2371.61,2480.65,2371.61,2453.39,5240],["2009-04-22",2562.43,2562.43,2480.65,2535.17,6770],["2009-04-23",2589.69,2616.95,2589.69,2616.95,18030],["2009-04-24",2616.95,2616.95,2507.91,2562.43,12350],["2009-04-27",2616.95,2616.95,2480.65,2480.65,5940],["2009-04-28",2507.91,2535.17,2507.91,2535.17,3130],["2009-04-29",2562.43,2562.43,2535.17,2535.17,8470],["2009-05-04",2651.73,2651.73,2651.73,2651.73,9500],["2009-05-05",2768.29,2768.29,2680.87,2680.87,11850],["2009-05-06",2622.59,2680.87,2564.31,2622.59,8720],["2009-05-07",2680.87,2680.87,2622.59,2680.87,15270],["2009-05-08",2651.73,2680.87,2593.45,2622.59,13700],["2009-05-11",2622.59,2622.59,2564.31,2593.45,21590],["2009-05-12",2535.17,2710.01,2535.17,2710.01,20670],["2009-05-13",2826.57,2913.99,2768.29,2913.99,73480],["2009-05-14",2913.99,2943.13,2913.99,2943.13,42100],["2009-05-15",3088.83,3088.83,3088.83,3088.83,20380],["2009-05-18",3234.53,3234.53,3176.25,3234.53,33330],["2009-05-19",3380.23,3380.23,3380.23,3380.23,32480],["2009-05-20",3496.79,3525.93,3496.79,3525.93,73140],["2009-05-21",3700.76,3700.76,3700.76,3700.76,17210],["2009-05-22",3525.93,3555.07,3525.93,3525.93,57590],["2009-05-25",3380.23,3700.76,3380.23,3642.48,55970],["2009-05-26",3642.48,3671.62,3467.65,3525.93,38550],["2009-05-27",3525.93,3555.07,3409.37,3409.37,13430],["2009-05-28",3292.81,3321.95,3263.67,3263.67,40550],["2009-05-29",3351.09,3380.23,3205.39,3263.67,23090],["2009-06-01",3409.37,3409.37,3409.37,3409.37,37470],["2009-06-02",3555.07,3555.07,3496.79,3555.07,119880],["2009-06-03",3700.76,3700.76,3496.79,3642.48,91750],["2009-06-04",3642.48,3817.32,3642.48,3817.32,109590],["2009-06-05",3992.16,3992.16,3992.16,3992.16,56570],["2009-06-08",4167.0,4167.0,4167.0,4167.0,15610],["2009-06-09",4254.42,4254.42,4137.86,4254.42,121710],["2009-06-10",4050.44,4050.44,4050.44,4050.44,37180],["2009-06-11",4225.28,4225.28,4079.58,4225.28,110820],["2009-06-12",4429.26,4429.26,4254.42,4400.12,82480],["2009-06-15",4196.14,4254.42,4196.14,4196.14,67810],["2009-06-16",3992.16,3992.16,3992.16,3992.16,18780],["2009-06-17",3817.32,3817.32,3817.32,3817.32,21470],["2009-06-18",3700.76,3904.74,3671.62,3700.76,70030],["2009-06-19",3875.6,3875.6,3729.9,3788.18,25990],["2009-06-22",3642.48,3817.32,3613.34,3613.34,18240],["2009-06-23",3438.51,3438.51,3438.51,3438.51,9810],["2009-06-24",3292.81,3584.21,3292.81,3584.21,50340],["2009-06-25",3759.04,3759.04,3496.79,3613.34,15780],["2009-06-26",3496.79,3729.9,3496.79,3729.9,1170],["2009-06-29",3729.9,3729.9,3555.07,3555.07,12860],["2009-06-30",3380.23,3613.34,3380.23,3380.23,18160],["2009-07-01",3234.53,3292.81,3234.53,3292.81,50730],["2009-07-02",3292.81,3292.81,3147.11,3292.81,14290],["2009-07-03",3205.39,3292.81,3147.11,3205.39,13710],["2009-07-06",3263.67,3351.09,3263.67,3351.09,36900],["2009-07-07",3292.81,3467.65,3292.81,3380.23,18410],["2009-07-08",3263.67,3351.09,3263.67,3263.67,7640],["2009-07-09",3176.25,3351.09,3147.11,3292.81,19400],["2009-07-10",3205.39,3205.39,3176.25,3205.39,10640],["2009-07-13",3205.39,3205.39,3059.69,3059.69,28790],["2009-07-14",2972.27,3001.41,2943.13,2972.27,21920],["2009-07-15",3001.41,3030.55,2972.27,2972.27,29670],["2009-07-16",3117.97,3117.97,3001.41,3059.69,31270],["2009-07-17",3059.69,3147.11,2943.13,3059.69,27470],["2009-07-20",3088.83,3117.97,3059.69,3088.83,9720],["2009-07-21",3234.53,3234.53,3088.83,3147.11,46020],["2009-07-22",3147.11,3147.11,3088.83,3117.97,15840],["2009-07-23",3059.69,3147.11,3001.41,3117.97,22180],["2009-07-24",3263.67,3263.67,3263.67,3263.67,94310],["2009-07-27",3409.37,3409.37,3234.53,3263.67,64680],["2009-07-28",3205.39,3351.09,3117.97,3147.11,54250],["2009-07-29",3117.97,3205.39,3059.69,3117.97,30970],["2009-07-30",3030.55,3059.69,3001.41,3059.69,47580],["2009-07-31",3147.11,3147.11,3030.55,3088.83,66790],["2009-08-03",3205.39,3205.39,3088.83,3088.83,50680],["2009-08-04",3234.53,3234.53,3117.97,3176.25,75150],["2009-08-05",3176.25,3205.39,3088.83,3205.39,47470],["2009-08-06",3205.39,3263.67,3147.11,3205.39,97440],["2009-08-07",3176.25,3205.39,3147.11,3147.11,47510],["2009-08-10",3205.39,3292.81,3147.11,3292.81,166940],["2009-08-11",3409.37,3409.37,3292.81,3380.23,63040],["2009-08-12",3409.37,3409.37,3292.81,3351.09,84110],["2009-08-13",3351.09,3351.09,3292.81,3321.95,108620],["2009-08-14",3263.67,3292.81,3234.53,3292.81,71430],["2009-08-17",3292.81,3292.81,3205.39,3234.53,57100],["2009-08-18",3205.39,3263.67,3176.25,3234.53,71310],["2009-08-19",3234.53,3380.23,3234.53,3380.23,87100],["2009-08-20",3438.51,3525.93,3380.23,3525.93,148420],["2009-08-21",3700.76,3700.76,3555.07,3700.76,301470],["2009-08-24",3729.9,3817.32,3642.48,3729.9,89430],["2009-08-25",3584.21,3613.34,3555.07,3584.21,123830],["2009-08-26",3584.21,3671.62,3584.21,3613.34,64620],["2009-08-27",3642.48,3700.76,3584.21,3671.62,73600],["2009-08-28",3671.62,3729.9,3671.62,3729.9,87160],["2009-08-31",3875.6,3875.6,3817.32,3875.6,153360],["2009-09-01",3875.6,4050.44,3817.32,4050.44,242700],["2009-09-03",4050.44,4225.28,3992.16,4225.28,270670],["2009-09-04",4283.56,4429.26,4021.3,4021.3,243410],["2009-09-07",3933.88,3963.02,3846.46,3875.6,100720],["2009-09-08",3875.6,3933.88,3817.32,3817.32,72670],["2009-09-09",3817.32,3992.16,3817.32,3992.16,133100],["2009-09-10",3904.74,4079.58,3904.74,4021.3,135790],["2009-09-11",4137.86,4137.86,4021.3,4079.58,119950],["2009-09-14",3992.16,4167.0,3992.16,4021.3,110540],["2009-09-15",4079.58,4079.58,3933.88,4050.44,77760],["2009-09-16",4050.44,4079.58,3992.16,3992.16,146062],["2009-09-17",3992.16,3992.16,3933.88,3933.88,60680],["2009-09-18",3933.88,4108.72,3933.88,4108.72,176370],["2009-09-21",4254.42,4312.7,4167.0,4312.7,258790],["2009-09-22",4429.26,4429.26,4312.7,4370.98,220220],["2009-09-23",4370.98,4370.98,4167.0,4196.14,162960],["2009-09-24",4021.3,4108.72,4021.3,4021.3,122720],["2009-09-25",4079.58,4137.86,4050.44,4137.86,60430],["2009-09-28",4196.14,4196.14,4137.86,4137.86,93000],["2009-09-29",4079.58,4196.14,4079.58,4167.0,89690],["2009-09-30",4167.0,4167.0,4079.58,4079.58,65650],["2009-10-01",4021.3,4021.3,3933.88,3933.88,34550],["2009-10-02",3788.18,3817.32,3759.04,3817.32,99000],["2009-10-05",3904.74,3904.74,3788.18,3788.18,26630],["2009-10-06",3788.18,3875.6,3788.18,3817.32,44520],["2009-10-07",3817.32,3933.88,3817.32,3933.88,50650],["2009-10-08",3933.88,3933.88,3846.46,3846.46,48290],["2009-10-09",3904.74,4021.3,3904.74,4021.3,107140],["2009-10-12",4167.0,4196.14,4050.44,4196.14,163950],["2009-10-13",4370.98,4370.98,4196.14,4370.98,209870],["2009-10-14",4283.56,4429.26,4283.56,4370.98,169020],["2009-10-15",4574.96,4574.96,4487.54,4574.96,280470],["2009-10-16",4778.94,4778.94,4778.94,4778.94,63650],["2009-10-19",5012.06,5012.06,5012.06,5012.06,63130],["2009-10-20",5245.18,5245.18,5012.06,5245.18,539110],["2009-10-21",5245.18,5420.02,4982.92,5245.18,291840],["2009-10-22",5099.48,5361.74,4982.92,5099.48,275600],["2009-10-23",5099.48,5186.9,4953.78,4953.78,108660],["2009-10-26",4953.78,4982.92,4720.66,4720.66,107520],["2009-10-27",4574.96,4604.1,4487.54,4487.54,129930],["2009-10-28",4429.26,4574.96,4370.98,4458.4,89190],["2009-10-29",4370.98,4370.98,4254.42,4254.42,102230],["2009-10-30",4458.4,4458.4,4429.26,4458.4,71260],["2009-11-02",4254.42,4341.84,4254.42,4254.42,22740],["2009-11-03",4108.72,4137.86,4050.44,4050.44,23150],["2009-11-04",3875.6,4225.28,3875.6,4196.14,77530],["2009-11-05",4400.12,4400.12,4341.84,4400.12,59330],["2009-11-06",4574.96,4604.1,4370.98,4370.98,75890],["2009-11-09",4370.98,4370.98,4167.0,4196.14,21510],["2009-11-10",4225.28,4225.28,3992.16,4021.3,12860],["2009-11-11",3992.16,4196.14,3992.16,4167.0,24620],["2009-11-12",4225.28,4283.56,4167.0,4167.0,32560],["2009-11-13",4021.3,4225.28,4021.3,4225.28,38400],["2009-11-16",4283.56,4429.26,4225.28,4429.26,109500],["2009-11-17",4633.24,4633.24,4370.98,4458.4,61010],["2009-11-18",4283.56,4400.12,4254.42,4400.12,49400],["2009-11-19",4400.12,4429.26,4283.56,4370.98,18920],["2009-11-20",4370.98,4400.12,4225.28,4225.28,28170],["2009-11-23",4196.14,4341.84,4079.58,4079.58,38210],["2009-11-24",4079.58,4254.42,4021.3,4254.42,50560],["2009-11-25",4079.58,4079.58,4050.44,4050.44,48860],["2009-11-26",3875.6,3875.6,3875.6,3875.6,11510],["2009-11-27",3700.76,4050.44,3700.76,3933.88,109310],["2009-11-30",3846.46,4021.3,3846.46,3875.6,53400],["2009-12-01",3992.16,4050.44,3933.88,3992.16,36060],["2009-12-02",3933.88,4021.3,3875.6,3875.6,32630],["2009-12-03",3788.18,3933.88,3700.76,3904.74,17830],["2009-12-04",3788.18,3904.74,3788.18,3904.74,7320],["2009-12-07",3933.88,3933.88,3846.46,3904.74,7100],["2009-12-08",3933.88,3933.88,3729.9,3788.18,11980],["2009-12-09",3613.34,3788.18,3613.34,3613.34,28870],["2009-12-10",3496.79,3788.18,3438.51,3438.51,38700],["2009-12-11",3380.23,3496.79,3292.81,3496.79,15320],["2009-12-14",3642.48,3642.48,3496.79,3555.07,26000],["2009-12-15",3438.51,3642.48,3438.51,3584.21,13520],["2009-12-16",3467.65,3496.79,3409.37,3409.37,48370],["2009-12-17",3263.67,3467.65,3263.67,3409.37,27490],["2009-12-18",3467.65,3496.79,3380.23,3438.51,40800],["2009-12-21",3467.65,3555.07,3351.09,3555.07,17810],["2009-12-22",3438.51,3525.93,3409.37,3438.51,52490],["2009-12-23",3438.51,3496.79,3409.37,3438.51,15430],["2009-12-24",3555.07,3584.21,3438.51,3584.21,30810],["2009-12-25",3759.04,3759.04,3729.9,3759.04,45250],["2009-12-28",3642.48,3846.46,3642.48,3671.62,20240],["2009-12-29",3555.07,3671.62,3555.07,3555.07,26130],["2009-12-30",3671.62,3671.62,3555.07,3613.34,17790],["2009-12-31",3671.62,3671.62,3496.79,3496.79,39190],["2010-01-04",3496.79,3671.62,3496.79,3671.62,20580],["2010-01-05",3846.46,3846.46,3788.18,3817.32,66430],["2010-01-06",3788.18,3846.46,3729.9,3788.18,36390],["2010-01-07",3963.02,3963.02,3933.88,3963.02,133120],["2010-01-08",4137.86,4137.86,4137.86,4137.86,102070],["2010-01-11",3992.16,4137.86,3933.88,4079.58,55280],["2010-01-12",3904.74,3963.02,3875.6,3875.6,29930],["2010-01-13",3788.18,3875.6,3700.76,3700.76,89560],["2010-01-14",3817.32,3817.32,3671.62,3700.76,114240],["2010-01-15",3700.76,3700.76,3584.21,3584.21,30780],["2010-01-18",3467.65,3671.62,3409.37,3671.62,61800],["2010-01-19",3759.04,3759.04,3555.07,3555.07,16280],["2010-01-20",3671.62,3671.62,3409.37,3438.51,45860],["2010-01-21",3380.23,3438.51,3351.09,3351.09,27040],["2010-01-22",3321.95,3409.37,3321.95,3351.09,21470],["2010-01-25",3351.09,3380.23,3321.95,3380.23,23920],["2010-01-26",3467.65,3525.93,3467.65,3525.93,13780],["2010-01-27",3409.37,3555.07,3409.37,3409.37,4440],["2010-01-28",3351.09,3467.65,3351.09,3351.09,15530],["2010-01-29",3351.09,3351.09,3321.95,3351.09,11040],["2010-02-01",3351.09,3351.09,3292.81,3321.95,17980],["2010-02-02",3467.65,3467.65,3321.95,3351.09,8590],["2010-02-03",3351.09,3351.09,3292.81,3351.09,10140],["2010-02-04",3321.95,3496.79,3321.95,3496.79,44690],["2010-02-05",3525.93,3671.62,3467.65,3555.07,149040],["2010-02-08",3555.07,3555.07,3467.65,3467.65,4940],["2010-02-09",3380.23,3496.79,3351.09,3351.09,10450],["2010-02-10",3351.09,3438.51,3351.09,3438.51,4220],["2010-02-11",3496.79,3496.79,3496.79,3496.79,2670],["2010-02-12",3496.79,3555.07,3496.79,3555.07,8720],["2010-02-22",3671.62,3671.62,3555.07,3555.07,10340],["2010-02-23",3409.37,3438.51,3409.37,3409.37,2580],["2010-02-24",3351.09,3409.37,3351.09,3409.37,5060],["2010-02-25",3380.23,3409.37,3380.23,3380.23,11930],["2010-02-26",3380.23,3409.37,3380.23,3409.37,13450],["2010-03-01",3409.37,3525.93,3409.37,3438.51,13410],["2010-03-02",3496.79,3496.79,3438.51,3438.51,14630],["2010-03-03",3496.79,3496.79,3438.51,3438.51,8910],["2010-03-04",3438.51,3584.21,3438.51,3496.79,32820],["2010-03-05",3496.79,3496.79,3409.37,3496.79,49950],["2010-03-08",3496.79,3584.21,3496.79,3525.93,44050],["2010-03-09",3496.79,3613.34,3496.79,3496.79,56270],["2010-03-10",3525.93,3671.62,3496.79,3671.62,140950],["2010-03-11",3788.18,3817.32,3729.9,3729.9,97270],["2010-03-12",3729.9,3729.9,3642.48,3729.9,26070],["2010-03-15",3729.9,3729.9,3613.34,3642.48,41460],["2010-03-16",3555.07,3671.62,3555.07,3584.21,40390],["2010-03-17",3467.65,3584.21,3467.65,3467.65,62220],["2010-03-18",3467.65,3555.07,3438.51,3555.07,40020],["2010-03-19",3584.21,3584.21,3496.79,3525.93,27260],["2010-03-22",3584.21,3584.21,3467.65,3496.79,10490],["2010-03-23",3496.79,3496.79,3438.51,3467.65,17970],["2010-03-24",3525.93,3525.93,3467.65,3525.93,8400],["2010-03-25",3467.65,3525.93,3409.37,3409.37,27790],["2010-03-26",3467.65,3467.65,3380.23,3467.65,12960],["2010-03-29",3496.79,3496.79,3409.37,3409.37,13120],["2010-03-30",3409.37,3467.65,3351.09,3409.37,29350],["2010-03-31",3380.23,3438.51,3380.23,3438.51,5090],["2010-04-01",3380.23,3496.79,3380.23,3496.79,9320],["2010-04-02",3496.79,3525.93,3467.65,3496.79,39990],["2010-04-05",3496.79,3496.79,3438.51,3438.51,17710],["2010-04-06",3438.51,3467.65,3438.51,3438.51,38500],["2010-04-07",3409.37,3467.65,3409.37,3409.37,11620],["2010-04-08",3467.65,3555.07,3467.65,3555.07,96890],["2010-04-09",3700.76,3700.76,3555.07,3613.34,65530],["2010-04-12",3584.21,3584.21,3584.21,3584.21,45680],["2010-04-13",3555.07,3613.34,3525.93,3525.93,31870],["2010-04-14",3496.79,3555.07,3467.65,3496.79,26630],["2010-04-15",3671.62,3671.62,3642.48,3671.62,150310],["2010-04-16",3846.46,3846.46,3788.18,3846.46,253560],["2010-04-19",4021.3,4021.3,3788.18,3817.32,97320],["2010-04-20",3846.46,3846.46,3671.62,3671.62,83140],["2010-04-21",3671.62,3788.18,3671.62,3729.9,60540],["2010-04-22",3729.9,3846.46,3642.48,3642.48,118310],["2010-04-26",3613.34,3788.18,3613.34,3700.76,35890],["2010-04-27",3671.62,3729.9,3671.62,3671.62,87730],["2010-04-28",3759.04,3759.04,3584.21,3642.48,22350],["2010-04-29",3642.48,3759.04,3642.48,3759.04,53960],["2010-05-04",3846.46,3933.88,3817.32,3933.88,164650],["2010-05-05",3933.88,3933.88,3788.18,3875.6,82100],["2010-05-06",3904.74,4050.44,3904.74,4050.44,209610],["2010-05-07",4225.28,4225.28,4137.86,4225.28,300110],["2010-05-10",4408.99,4408.99,4072.19,4378.37,286660],["2010-05-11",4378.37,4378.37,4164.05,4164.05,98640],["2010-05-12",3980.34,4010.96,3980.34,3980.34,41220],["2010-05-13",3827.25,3980.34,3796.63,3980.34,121280],["2010-05-14",3980.34,3980.34,3827.25,3857.87,22950],["2010-05-17",3949.72,3949.72,3674.16,3674.16,78500],["2010-05-18",3551.69,3735.39,3551.69,3582.3,50580],["2010-05-19",3582.3,3582.3,3429.21,3429.21,72640],["2010-05-20",3367.98,3521.07,3367.98,3490.45,29040],["2010-05-21",3398.6,3429.21,3337.36,3337.36,121800],["2010-05-24",3490.45,3490.45,3429.21,3490.45,20850],["2010-05-25",3490.45,3582.3,3367.98,3551.69,29160],["2010-05-26",3551.69,3612.92,3521.07,3612.92,17950],["2010-05-27",3490.45,3612.92,3490.45,3612.92,25720],["2010-05-28",3674.16,3766.01,3674.16,3735.39,41270],["2010-05-31",3735.39,3735.39,3551.69,3551.69,72720],["2010-06-01",3551.69,3643.54,3551.69,3643.54,10890],["2010-06-02",3643.54,3643.54,3582.3,3643.54,35590],["2010-06-03",3674.16,3674.16,3551.69,3551.69,26650],["2010-06-04",3551.69,3674.16,3551.69,3643.54,15030],["2010-06-07",3490.45,3612.92,3490.45,3582.3,19960],["2010-06-08",3490.45,3582.3,3490.45,3521.07,30300],["2010-06-09",3521.07,3521.07,3429.21,3429.21,20210],["2010-06-10",3490.45,3521.07,3459.83,3521.07,35650],["2010-06-11",3612.92,3612.92,3521.07,3521.07,5830],["2010-06-14",3490.45,3551.69,3490.45,3521.07,30060],["2010-06-15",3582.3,3582.3,3521.07,3551.69,22010],["2010-06-16",3612.92,3643.54,3551.69,3643.54,60060],["2010-06-17",3582.3,3674.16,3551.69,3643.54,39730],["2010-06-18",3643.54,3643.54,3643.54,3643.54,33250],["2010-06-21",3643.54,3796.63,3612.92,3766.01,98610],["2010-06-22",3704.78,3735.39,3643.54,3674.16,53230],["2010-06-23",3582.3,3674.16,3582.3,3612.92,36890],["2010-06-24",3643.54,3674.16,3643.54,3643.54,27520],["2010-06-25",3582.3,3674.16,3582.3,3643.54,61740],["2010-06-28",3735.39,3796.63,3735.39,3796.63,197460],["2010-06-29",3919.1,3919.1,3704.78,3704.78,41230],["2010-06-30",3612.92,3704.78,3551.69,3582.3,22190],["2010-07-01",3582.3,3735.39,3582.3,3674.16,37070],["2010-07-02",3674.16,3735.39,3643.54,3735.39,50530],["2010-07-05",3735.39,3735.39,3643.54,3674.16,26980],["2010-07-06",3643.54,3643.54,3582.3,3582.3,43420],["2010-07-07",3674.16,3674.16,3582.3,3582.3,50400],["2010-07-08",3674.16,3674.16,3612.92,3612.92,52540],["2010-07-09",3612.92,3612.92,3612.92,3612.92,11210],["2010-07-12",3643.54,3643.54,3612.92,3643.54,14180],["2010-07-13",3704.78,3704.78,3643.54,3674.16,49070],["2010-07-14",3766.01,3766.01,3643.54,3643.54,14470],["2010-07-15",3612.92,3674.16,3612.92,3643.54,9280],["2010-07-16",3643.54,3674.16,3582.3,3582.3,9510],["2010-07-19",3643.54,3643.54,3582.3,3582.3,25430],["2010-07-20",3582.3,3735.39,3582.3,3735.39,100860],["2010-07-21",3735.39,3735.39,3643.54,3674.16,33870],["2010-07-22",3643.54,3704.78,3643.54,3643.54,3120],["2010-07-23",3674.16,3704.78,3643.54,3643.54,9430],["2010-07-26",3674.16,3674.16,3612.92,3643.54,54880],["2010-07-27",3643.54,3674.16,3551.69,3582.3,44130],["2010-07-28",3643.54,3643.54,3490.45,3490.45,29580],["2010-07-29",3490.45,3582.3,3490.45,3582.3,21960],["2010-07-30",3582.3,3643.54,3582.3,3643.54,8970],["2010-08-02",3551.69,3612.92,3551.69,3551.69,18720],["2010-08-03",3551.69,3612.92,3521.07,3551.69,8450],["2010-08-04",3490.45,3521.07,3490.45,3490.45,18110],["2010-08-05",3490.45,3551.69,3490.45,3551.69,25370],["2010-08-06",3521.07,3521.07,3429.21,3490.45,8450],["2010-08-09",3490.45,3490.45,3367.98,3367.98,29890],["2010-08-10",3367.98,3459.83,3214.89,3276.12,27750],["2010-08-11",3245.51,3429.21,3245.51,3306.74,9060],["2010-08-12",3367.98,3367.98,3153.65,3153.65,39260],["2010-08-13",3061.8,3214.89,3061.8,3184.27,27990],["2010-08-16",3184.27,3337.36,3184.27,3337.36,36150],["2010-08-17",3306.74,3367.98,3245.51,3337.36,25380],["2010-08-18",3337.36,3367.98,3184.27,3306.74,16760],["2010-08-19",3245.51,3276.12,3153.65,3276.12,16480],["2010-08-20",3306.74,3306.74,3153.65,3245.51,24250],["2010-08-23",3306.74,3306.74,3245.51,3245.51,3580],["2010-08-24",3184.27,3214.89,3123.03,3153.65,24380],["2010-08-25",3123.03,3123.03,3000.56,3000.56,46730],["2010-08-26",3000.56,3092.42,3000.56,3000.56,32090],["2010-08-27",2939.33,3061.8,2939.33,3061.8,5790],["2010-08-30",3031.18,3214.89,3031.18,3214.89,39120],["2010-08-31",3153.65,3306.74,3153.65,3306.74,14250],["2010-09-01",3306.74,3306.74,3214.89,3245.51,20400],["2010-09-06",3367.98,3398.6,3306.74,3367.98,43570],["2010-09-07",3367.98,3367.98,3245.51,3276.12,16800],["2010-09-08",3184.27,3306.74,3184.27,3306.74,9610],["2010-09-09",3276.12,3337.36,3245.51,3306.74,7180],["2010-09-10",3245.51,3276.12,3153.65,3153.65,55110],["2010-09-13",3245.51,3245.51,3123.03,3214.89,34720],["2010-09-14",3214.89,3214.89,3123.03,3123.03,14320],["2010-09-15",3061.8,3123.03,3061.8,3123.03,22800],["2010-09-16",3061.8,3184.27,3061.8,3123.03,8610],["2010-09-17",3184.27,3214.89,3123.03,3184.27,6720],["2010-09-20",3123.03,3214.89,3092.42,3153.65,11170],["2010-09-21",3184.27,3184.27,3061.8,3123.03,18360],["2010-09-22",3123.03,3123.03,3092.42,3092.42,12250],["2010-09-23",3092.42,3123.03,3061.8,3061.8,23170],["2010-09-24",3123.03,3123.03,3061.8,3092.42,12710],["2010-09-27",3061.8,3123.03,3061.8,3123.03,15010],["2010-09-28",3123.03,3153.65,3092.42,3092.42,15110],["2010-09-29",3092.42,3092.42,3061.8,3061.8,24290],["2010-09-30",3031.18,3061.8,3031.18,3031.18,16560],["2010-10-01",3031.18,3061.8,3000.56,3061.8,15070],["2010-10-04",3031.18,3061.8,2969.94,2969.94,9360],["2010-10-05",2878.09,3000.56,2847.47,3000.56,20130],["2010-10-06",3000.56,3061.8,3000.56,3061.8,12690],["2010-10-07",3061.8,3092.42,3031.18,3031.18,24500],["2010-10-08",3031.18,3061.8,3031.18,3061.8,8700],["2010-10-11",3061.8,3061.8,2939.33,2939.33,4050],["2010-10-12",2969.94,2969.94,2969.94,2969.94,3140],["2010-10-13",2847.47,3061.8,2847.47,3061.8,10980],["2010-10-14",2939.33,3061.8,2939.33,3061.8,530],["2010-10-15",2969.94,3031.18,2969.94,3031.18,4400],["2010-10-18",3000.56,3031.18,2908.71,3031.18,15560],["2010-10-19",3061.8,3061.8,2908.71,3000.56,34920],["2010-10-20",3000.56,3000.56,2878.09,2908.71,26400],["2010-10-21",2939.33,2939.33,2878.09,2939.33,1290],["2010-10-22",2939.33,2939.33,2878.09,2878.09,10140],["2010-10-25",2816.85,2908.71,2755.62,2847.47,6710],["2010-10-26",2878.09,2939.33,2847.47,2908.71,9030],["2010-10-27",2908.71,2908.71,2816.85,2878.09,4890],["2010-10-28",2847.47,2878.09,2847.47,2878.09,14010],["2010-10-29",2878.09,2878.09,2786.24,2878.09,17800],["2010-11-01",2786.24,2878.09,2786.24,2878.09,3480],["2010-11-02",2816.85,2847.47,2816.85,2847.47,2810],["2010-11-03",2786.24,2847.47,2755.62,2847.47,13710],["2010-11-04",2786.24,2878.09,2786.24,2878.09,8020],["2010-11-05",2878.09,3000.56,2878.09,2939.33,10640],["2010-11-08",2969.94,2969.94,2908.71,2908.71,14060],["2010-11-09",2908.71,2908.71,2816.85,2847.47,14750],["2010-11-10",2786.24,2816.85,2786.24,2786.24,8600],["2010-11-11",2786.24,2816.85,2786.24,2816.85,18790],["2010-11-12",2816.85,2816.85,2694.38,2725.0,29060],["2010-11-15",2694.38,2786.24,2663.76,2786.24,7020],["2010-11-16",2694.38,2725.0,2663.76,2663.76,49550],["2010-11-17",2571.91,2725.0,2571.91,2725.0,3130],["2010-11-18",2755.62,2816.85,2755.62,2786.24,4070],["2010-11-19",2786.24,2816.85,2755.62,2816.85,2980],["2010-11-22",2694.38,2786.24,2694.38,2694.38,7820],["2010-11-23",2694.38,2725.0,2694.38,2725.0,6490],["2010-11-24",2633.15,2755.62,2633.15,2694.38,5990],["2010-11-25",2755.62,2816.85,2694.38,2816.85,31570],["2010-11-26",2908.71,2908.71,2786.24,2786.24,8450],["2010-11-29",2755.62,2786.24,2755.62,2786.24,7850],["2010-11-30",2878.09,2908.71,2816.85,2816.85,23110],["2010-12-01",2908.71,2908.71,2816.85,2847.47,38390],["2010-12-02",2847.47,2939.33,2847.47,2939.33,29530],["2010-12-03",3000.56,3061.8,2969.94,3061.8,77660],["2010-12-06",2969.94,3184.27,2969.94,3184.27,23690],["2010-12-07",3031.18,3123.03,3031.18,3031.18,48810],["2010-12-08",3092.42,3092.42,2908.71,2908.71,23320],["2010-12-09",3000.56,3000.56,2908.71,2908.71,5840],["2010-12-10",2969.94,3000.56,2908.71,2969.94,13030],["2010-12-13",3061.8,3092.42,3031.18,3092.42,73740],["2010-12-14",3092.42,3123.03,2969.94,2969.94,14820],["2010-12-15",3000.56,3031.18,2908.71,3000.56,21840],["2010-12-16",3000.56,3000.56,2878.09,2878.09,24720],["2010-12-17",2969.94,2969.94,2908.71,2908.71,4610],["2010-12-20",2939.33,2939.33,2878.09,2878.09,9090],["2010-12-21",2847.47,3000.56,2847.47,2939.33,26930],["2010-12-22",2878.09,2939.33,2878.09,2878.09,9270],["2010-12-23",2878.09,2908.71,2755.62,2755.62,12060],["2010-12-24",2786.24,2878.09,2786.24,2878.09,11720],["2010-12-27",2969.94,2969.94,2847.47,2847.47,17920],["2010-12-28",2939.33,2939.33,2908.71,2908.71,3610],["2010-12-29",2969.94,2969.94,2816.85,2816.85,26630],["2010-12-30",2847.47,2847.47,2816.85,2816.85,12310],["2010-12-31",2939.33,2939.33,2786.24,2847.47,670],["2011-01-04",2847.47,2878.09,2816.85,2847.47,13670],["2011-01-05",2878.09,2878.09,2786.24,2786.24,14070],["2011-01-06",2847.47,2878.09,2694.38,2694.38,25010],["2011-01-07",2755.62,2786.24,2694.38,2755.62,13420],["2011-01-10",2725.0,2786.24,2725.0,2725.0,29400],["2011-01-11",2786.24,2786.24,2694.38,2755.62,11120],["2011-01-12",2786.24,2786.24,2725.0,2786.24,3020],["2011-01-13",2725.0,2786.24,2725.0,2786.24,5230],["2011-01-14",2786.24,2816.85,2755.62,2816.85,6540],["2011-01-17",2847.47,2847.47,2755.62,2816.85,13710],["2011-01-18",2755.62,2816.85,2755.62,2786.24,9400],["2011-01-19",2755.62,2786.24,2755.62,2755.62,820],["2011-01-20",2755.62,2786.24,2725.0,2725.0,11190],["2011-01-21",2816.85,2816.85,2755.62,2755.62,3870],["2011-01-24",2755.62,2755.62,2725.0,2725.0,7920],["2011-01-25",2755.62,2755.62,2725.0,2725.0,1610],["2011-01-26",2755.62,2755.62,2725.0,2755.62,2320],["2011-01-27",2755.62,2816.85,2755.62,2816.85,3200],["2011-01-28",2816.85,2816.85,2786.24,2786.24,3460],["2011-02-08",2816.85,2847.47,2816.85,2847.47,110],["2011-02-09",2847.47,2847.47,2786.24,2847.47,180],["2011-02-10",2816.85,2939.33,2816.85,2847.47,10000],["2011-02-11",2847.47,2847.47,2755.62,2816.85,5780],["2011-02-14",2755.62,2786.24,2694.38,2694.38,25790],["2011-02-15",2694.38,2755.62,2694.38,2755.62,2310],["2011-02-16",2786.24,2816.85,2725.0,2725.0,4920],["2011-02-17",2694.38,2725.0,2694.38,2725.0,2130],["2011-02-18",2725.0,2725.0,2602.53,2633.15,22940],["2011-02-21",2510.68,2510.68,2510.68,2510.68,9330],["2011-02-22",2480.06,2480.06,2418.82,2480.06,19790],["2011-02-23",2510.68,2510.68,2510.68,2510.68,8180],["2011-02-24",2510.68,2510.68,2449.44,2480.06,24900],["2011-02-25",2480.06,2571.91,2480.06,2571.91,23190],["2011-02-28",2571.91,2602.53,2480.06,2480.06,9310],["2011-03-01",2449.44,2541.29,2449.44,2541.29,19170],["2011-03-02",2541.29,2541.29,2418.82,2418.82,13350],["2011-03-03",2388.2,2449.44,2388.2,2418.82,5670],["2011-03-04",2418.82,2480.06,2418.82,2480.06,13750],["2011-03-07",2418.82,2510.68,2418.82,2418.82,5900],["2011-03-08",2449.44,2449.44,2418.82,2418.82,8100],["2011-03-09",2418.82,2449.44,2388.2,2449.44,17410],["2011-03-10",2449.44,2541.29,2449.44,2510.68,26520],["2011-03-11",2510.68,2541.29,2510.68,2510.68,22770],["2011-03-14",2510.68,2510.68,2449.44,2449.44,19590],["2011-03-15",2449.44,2449.44,2418.82,2449.44,4600],["2011-03-16",2510.68,2510.68,2418.82,2480.06,9430],["2011-03-17",2480.06,2480.06,2449.44,2480.06,5000],["2011-03-18",2480.06,2510.68,2449.44,2510.68,6940],["2011-03-21",2541.29,2541.29,2510.68,2510.68,22360],["2011-03-22",2510.68,2541.29,2510.68,2510.68,11950],["2011-03-23",2541.29,2541.29,2480.06,2510.68,7800],["2011-03-24",2510.68,2541.29,2510.68,2541.29,3800],["2011-03-25",2541.29,2541.29,2449.44,2480.06,15350],["2011-03-28",2480.06,2480.06,2449.44,2449.44,3480],["2011-03-29",2449.44,2480.06,2449.44,2480.06,10080],["2011-03-30",2449.44,2510.68,2449.44,2510.68,11550],["2011-03-31",2480.06,2510.68,2480.06,2480.06,7000],["2011-04-01",2449.44,2480.06,2449.44,2449.44,5000],["2011-04-04",2449.44,2480.06,2449.44,2449.44,6390],["2011-04-05",2449.44,2480.06,2449.44,2449.44,5430],["2011-04-06",2449.44,2480.06,2418.82,2480.06,7020],["2011-04-07",2480.06,2480.06,2449.44,2449.44,5300],["2011-04-08",2418.82,2449.44,2418.82,2449.44,330],["2011-04-13",2449.44,2449.44,2449.44,2449.44,6600],["2011-04-14",2449.44,2449.44,2449.44,2449.44,5740],["2011-04-15",2449.44,2449.44,2449.44,2449.44,2290],["2011-04-18",2326.97,2480.06,2326.97,2480.06,15650],["2011-04-19",2418.82,2418.82,2388.2,2418.82,13600],["2011-04-20",2418.82,2418.82,2326.97,2418.82,12010],["2011-04-21",2326.97,2449.44,2326.97,2418.82,6990],["2011-04-22",2357.59,2357.59,2357.59,2357.59,1370],["2011-04-25",2265.73,2418.82,2265.73,2357.59,4290],["2011-04-26",2388.2,2388.2,2326.97,2326.97,16130],["2011-04-27",2326.97,2357.59,2326.97,2357.59,4050],["2011-04-28",2388.2,2449.44,2388.2,2449.44,6630],["2011-04-29",2541.29,2571.91,2510.68,2571.91,26670],["2011-05-04",2633.15,2633.15,2571.91,2633.15,9520],["2011-05-05",2571.91,2633.15,2541.29,2633.15,14880],["2011-05-06",2602.53,2633.15,2602.53,2633.15,2360],["2011-05-09",2602.53,2602.53,2602.53,2602.53,3010],["2011-05-10",2510.68,2663.76,2510.68,2541.29,15170],["2011-05-11",2472.61,2575.63,2472.61,2541.29,6230],["2011-05-12",2541.29,2575.63,2541.29,2541.29,11930],["2011-05-13",2575.63,2575.63,2541.29,2541.29,10930],["2011-05-16",2575.63,2644.32,2472.61,2506.95,71720],["2011-05-17",2541.29,2609.98,2506.95,2609.98,17940],["2011-05-18",2541.29,2609.98,2541.29,2575.63,2660],["2011-05-19",2472.61,2678.66,2472.61,2575.63,14140],["2011-05-20",2541.29,2575.63,2541.29,2575.63,29810],["2011-05-23",2541.29,2609.98,2541.29,2575.63,22270],["2011-05-24",2575.63,2575.63,2506.95,2506.95,109910],["2011-05-25",2541.29,2541.29,2472.61,2472.61,98270],["2011-05-26",2506.95,2541.29,2506.95,2506.95,63480],["2011-05-27",2609.98,2609.98,2609.98,2609.98,5060],["2011-05-30",2609.98,2609.98,2609.98,2609.98,18440],["2011-05-31",2609.98,2678.66,2609.98,2609.98,37300],["2011-06-01",2678.66,2713.0,2644.32,2644.32,27700],["2011-06-02",2644.32,2747.34,2644.32,2747.34,17690],["2011-06-03",2678.66,2747.34,2678.66,2713.0,11190],["2011-06-06",2747.34,2747.34,2678.66,2678.66,45430],["2011-06-07",2644.32,2713.0,2644.32,2644.32,47300],["2011-06-08",2678.66,2713.0,2678.66,2713.0,13630],["2011-06-09",2678.66,2678.66,2678.66,2678.66,2700],["2011-06-10",2713.0,2713.0,2678.66,2678.66,7210],["2011-06-13",2678.66,2747.34,2644.32,2644.32,20400],["2011-06-14",2713.0,2747.34,2678.66,2678.66,26200],["2011-06-15",2747.34,2747.34,2678.66,2678.66,22330],["2011-06-16",2644.32,2781.69,2644.32,2781.69,32700],["2011-06-17",2747.34,2816.03,2747.34,2781.69,20130],["2011-06-20",2781.69,2816.03,2781.69,2816.03,6700],["2011-06-21",2781.69,2884.71,2781.69,2816.03,18770],["2011-06-22",2953.39,2953.39,2816.03,2816.03,10440],["2011-06-23",2747.34,2919.05,2747.34,2919.05,1210],["2011-06-24",2884.71,2919.05,2884.71,2919.05,8300],["2011-06-27",2781.69,3022.08,2781.69,2850.37,26570],["2011-06-28",2850.37,2953.39,2816.03,2919.05,13010],["2011-06-29",2919.05,2919.05,2884.71,2884.71,2220],["2011-06-30",2816.03,2816.03,2781.69,2781.69,6000],["2011-07-01",2678.66,2884.71,2678.66,2884.71,1020],["2011-07-04",2781.69,2953.39,2781.69,2850.37,16420],["2011-07-05",2953.39,2953.39,2816.03,2850.37,13690],["2011-07-06",2816.03,2953.39,2816.03,2816.03,7500],["2011-07-07",2953.39,2953.39,2816.03,2884.71,40710],["2011-07-08",2850.37,3022.08,2850.37,2884.71,6340],["2011-07-11",2884.71,2884.71,2884.71,2884.71,1000],["2011-07-12",2919.05,2919.05,2919.05,2919.05,21010],["2011-07-13",2884.71,2884.71,2884.71,2884.71,40],["2011-07-14",2884.71,2919.05,2884.71,2919.05,2010],["2011-07-15",2884.71,3022.08,2884.71,2919.05,2860],["2011-07-18",2919.05,2953.39,2919.05,2953.39,35000],["2011-07-19",2919.05,2987.74,2850.37,2987.74,660],["2011-07-20",2884.71,2884.71,2884.71,2884.71,900],["2011-07-21",2816.03,2884.71,2747.34,2884.71,44510],["2011-07-22",2781.69,2953.39,2781.69,2850.37,7800],["2011-07-25",2884.71,2919.05,2884.71,2919.05,10520],["2011-07-26",2816.03,2953.39,2816.03,2884.71,19080],["2011-07-27",2781.69,2816.03,2781.69,2781.69,365030],["2011-07-28",2816.03,2919.05,2781.69,2816.03,25630],["2011-07-29",2816.03,2953.39,2816.03,2953.39,9700],["2011-08-01",3090.76,3090.76,2850.37,3056.42,14610],["2011-08-02",2919.05,2919.05,2919.05,2919.05,3700],["2011-08-03",2816.03,2884.71,2781.69,2884.71,9510],["2011-08-04",2919.05,2919.05,2919.05,2919.05,500],["2011-08-05",2919.05,2919.05,2919.05,2919.05,0],["2011-08-08",2850.37,2850.37,2850.37,2850.37,880],["2011-08-09",2850.37,2850.37,2747.34,2747.34,5720],["2011-08-10",2850.37,2850.37,2850.37,2850.37,10],["2011-08-11",2850.37,2850.37,2781.69,2816.03,1510],["2011-08-12",2919.05,2919.05,2816.03,2816.03,260],["2011-08-15",2816.03,2884.71,2816.03,2884.71,240],["2011-08-16",2781.69,2919.05,2781.69,2816.03,170],["2011-08-17",2850.37,2953.39,2816.03,2816.03,17500],["2011-08-18",2816.03,2953.39,2816.03,2884.71,9140],["2011-08-19",2816.03,2816.03,2816.03,2816.03,500],["2011-08-22",2953.39,2953.39,2816.03,2816.03,20],["2011-08-23",2953.39,2953.39,2781.69,2781.69,29430],["2011-08-24",2919.05,2919.05,2816.03,2816.03,710],["2011-08-25",2816.03,2850.37,2816.03,2850.37,1760],["2011-08-26",2850.37,2987.74,2850.37,2987.74,9050],["2011-08-29",2850.37,3125.1,2850.37,3125.1,7370],["2011-08-30",3022.08,3022.08,3022.08,3022.08,10300],["2011-08-31",2987.74,2987.74,2987.74,2987.74,1850],["2011-09-01",3056.42,3056.42,2987.74,2987.74,8830],["2011-09-05",3125.1,3125.1,2884.71,2884.71,500],["2011-09-06",2816.03,2816.03,2816.03,2816.03,500],["2011-09-07",2816.03,2816.03,2816.03,2816.03,5000],["2011-09-08",2953.39,2953.39,2953.39,2953.39,20580],["2011-09-09",2850.37,3090.76,2850.37,3090.76,19870],["2011-09-12",3022.08,3193.79,3022.08,3193.79,17620],["2011-09-13",3193.79,3193.79,3193.79,3193.79,7260],["2011-09-14",3228.13,3228.13,3228.13,3228.13,10],["2011-09-15",3125.1,3125.1,3090.76,3090.76,490],["2011-09-16",3159.45,3228.13,2953.39,3090.76,1140],["2011-09-19",3159.45,3228.13,3159.45,3228.13,60],["2011-09-20",3090.76,3090.76,3090.76,3090.76,1010],["2011-09-21",2953.39,2953.39,2953.39,2953.39,60],["2011-09-22",3022.08,3022.08,3022.08,3022.08,30],["2011-09-23",3159.45,3159.45,2919.05,2919.05,1040],["2011-09-26",2953.39,2953.39,2953.39,2953.39,200],["2011-09-27",2884.71,2884.71,2884.71,2884.71,14570],["2011-09-28",2919.05,2919.05,2884.71,2884.71,1030],["2011-09-29",2884.71,2884.71,2850.37,2850.37,1100],["2011-09-30",2747.34,2816.03,2747.34,2816.03,520],["2011-10-03",2850.37,2850.37,2850.37,2850.37,300],["2011-10-04",2884.71,2884.71,2816.03,2884.71,310],["2011-10-05",2850.37,2850.37,2850.37,2850.37,200],["2011-10-06",2747.34,2987.74,2747.34,2987.74,150],["2011-10-07",2850.37,2987.74,2850.37,2987.74,1120],["2011-10-10",2850.37,3022.08,2850.37,3022.08,580],["2011-10-11",2919.05,2919.05,2919.05,2919.05,200],["2011-10-12",2816.03,2816.03,2816.03,2816.03,100],["2011-10-13",2919.05,2919.05,2919.05,2919.05,1100],["2011-10-14",2987.74,2987.74,2987.74,2987.74,70],["2011-10-17",2987.74,2987.74,2987.74,2987.74,0],["2011-10-18",2987.74,2987.74,2987.74,2987.74,0],["2011-10-19",3056.42,3056.42,2850.37,2850.37,20],["2011-10-20",2850.37,2850.37,2850.37,2850.37,1100],["2011-10-21",2850.37,2850.37,2850.37,2850.37,0],["2011-10-24",2884.71,2884.71,2713.0,2713.0,800],["2011-10-25",2609.98,2713.0,2609.98,2713.0,2400],["2011-10-26",2609.98,2609.98,2609.98,2609.98,510],["2011-10-27",2609.98,2713.0,2609.98,2713.0,11000],["2011-10-28",2816.03,2816.03,2816.03,2816.03,100],["2011-10-31",2678.66,2747.34,2678.66,2747.34,4040],["2011-11-01",2678.66,2713.0,2678.66,2713.0,2010],["2011-11-02",2609.98,2609.98,2609.98,2609.98,210],["2011-11-03",2506.95,2506.95,2506.95,2506.95,20],["2011-11-04",2609.98,2609.98,2609.98,2609.98,390],["2011-11-07",2678.66,2678.66,2678.66,2678.66,1160],["2011-11-08",2575.63,2575.63,2575.63,2575.63,2600],["2011-11-09",2575.63,2575.63,2575.63,2575.63,0],["2011-11-10",2575.63,2575.63,2575.63,2575.63,0],["2011-11-11",2575.63,2575.63,2575.63,2575.63,0],["2011-11-14",2678.66,2678.66,2678.66,2678.66,500],["2011-11-15",2575.63,2575.63,2575.63,2575.63,850],["2011-11-16",2575.63,2575.63,2472.61,2506.95,8260],["2011-11-17",2609.98,2609.98,2609.98,2609.98,10],["2011-11-18",2609.98,2609.98,2609.98,2609.98,0],["2011-11-21",2506.95,2541.29,2506.95,2506.95,6120],["2011-11-22",2506.95,2506.95,2403.93,2403.93,34200],["2011-11-23",2403.93,2403.93,2403.93,2403.93,3000],["2011-11-24",2300.9,2300.9,2300.9,2300.9,2110],["2011-11-25",2197.88,2197.88,2197.88,2197.88,2000],["2011-11-28",2197.88,2197.88,2197.88,2197.88,0],["2011-11-29",2197.88,2197.88,2094.85,2094.85,8230],["2011-11-30",1991.82,2094.85,1991.82,1991.82,11880],["2011-12-01",2060.51,2060.51,1991.82,1991.82,2040],["2011-12-02",2060.51,2060.51,1923.14,1923.14,1120],["2011-12-05",1991.82,1991.82,1991.82,1991.82,200],["2011-12-06",2060.51,2060.51,2060.51,2060.51,3970],["2011-12-07",2163.53,2163.53,2163.53,2163.53,1160],["2011-12-08",2232.22,2266.56,2232.22,2266.56,280],["2011-12-09",2266.56,2369.58,2266.56,2369.58,2440],["2011-12-12",2472.61,2472.61,2472.61,2472.61,10],["2011-12-13",2541.29,2575.63,2541.29,2575.63,510],["2011-12-14",2472.61,2472.61,2472.61,2472.61,11050],["2011-12-15",2369.58,2438.27,2369.58,2438.27,600],["2011-12-16",2438.27,2438.27,2438.27,2438.27,0],["2011-12-19",2369.58,2369.58,2369.58,2369.58,1000],["2011-12-20",2266.56,2369.58,2266.56,2369.58,500],["2011-12-21",2300.9,2369.58,2300.9,2369.58,2600],["2011-12-22",2403.93,2438.27,2369.58,2369.58,13000],["2011-12-23",2369.58,2369.58,2369.58,2369.58,11010],["2011-12-26",2300.9,2369.58,2300.9,2369.58,30],["2011-12-27",2369.58,2369.58,2369.58,2369.58,0],["2011-12-28",2266.56,2266.56,2266.56,2266.56,430],["2011-12-29",2369.58,2369.58,2232.22,2232.22,37200],["2011-12-30",2232.22,2232.22,2232.22,2232.22,0],["2012-01-03",2232.22,2232.22,2232.22,2232.22,0],["2012-01-04",2232.22,2232.22,2232.22,2232.22,0],["2012-01-05",2232.22,2232.22,2232.22,2232.22,2600],["2012-01-06",2232.22,2232.22,2232.22,2232.22,0],["2012-01-09",2335.24,2335.24,2335.24,2335.24,4850],["2012-01-10",2403.93,2403.93,2335.24,2403.93,600],["2012-01-11",2403.93,2403.93,2403.93,2403.93,0],["2012-01-12",2506.95,2506.95,2506.95,2506.95,4020],["2012-01-13",2541.29,2609.98,2541.29,2609.98,6130],["2012-01-16",2609.98,2609.98,2609.98,2609.98,0],["2012-01-17",2575.63,2575.63,2575.63,2575.63,2200],["2012-01-18",2644.32,2678.66,2609.98,2678.66,240],["2012-01-19",2747.34,2747.34,2609.98,2609.98,20],["2012-01-20",2644.32,2713.0,2644.32,2713.0,210],["2012-01-30",2747.34,2747.34,2713.0,2713.0,5400],["2012-01-31",2609.98,2781.69,2609.98,2781.69,320],["2012-02-01",2678.66,2747.34,2678.66,2678.66,5050],["2012-02-02",2609.98,2781.69,2609.98,2781.69,3770],["2012-02-03",2781.69,2884.71,2781.69,2884.71,7530],["2012-02-06",2747.34,2747.34,2747.34,2747.34,220],["2012-02-07",2747.34,2747.34,2747.34,2747.34,0],["2012-02-08",2747.34,2747.34,2747.34,2747.34,500],["2012-02-09",2884.71,2884.71,2747.34,2747.34,20],["2012-02-10",2884.71,2884.71,2644.32,2644.32,12850],["2012-02-13",2644.32,2644.32,2644.32,2644.32,1480],["2012-02-14",2713.0,2747.34,2713.0,2747.34,6700],["2012-02-15",2747.34,2747.34,2747.34,2747.34,0],["2012-02-16",2678.66,2678.66,2678.66,2678.66,510],["2012-02-17",2747.34,2781.69,2747.34,2781.69,17890],["2012-02-20",2747.34,2884.71,2747.34,2884.71,8050],["2012-02-21",2781.69,2781.69,2781.69,2781.69,4700],["2012-02-22",2713.0,2884.71,2713.0,2884.71,20],["2012-02-23",2884.71,2884.71,2884.71,2884.71,0],["2012-02-24",2816.03,2987.74,2816.03,2816.03,2580],["2012-02-27",2884.71,2884.71,2884.71,2884.71,200],["2012-02-28",2816.03,2816.03,2816.03,2816.03,2730],["2012-02-29",2816.03,2919.05,2816.03,2919.05,2110],["2012-03-01",2953.39,2953.39,2781.69,2850.37,3700],["2012-03-02",2816.03,2816.03,2816.03,2816.03,2590],["2012-03-05",2919.05,2953.39,2919.05,2953.39,5390],["2012-03-06",2850.37,2850.37,2850.37,2850.37,6100],["2012-03-07",2781.69,2850.37,2781.69,2850.37,1960],["2012-03-08",2747.34,2747.34,2747.34,2747.34,4860],["2012-03-09",2747.34,2816.03,2644.32,2816.03,6850],["2012-03-12",2713.0,2816.03,2713.0,2816.03,5250],["2012-03-13",2816.03,2816.03,2816.03,2816.03,100],["2012-03-14",2747.34,2747.34,2747.34,2747.34,100],["2012-03-15",2713.0,2781.69,2713.0,2747.34,2100],["2012-03-16",2747.34,2747.34,2747.34,2747.34,470],["2012-03-19",2747.34,2781.69,2747.34,2747.34,2250],["2012-03-20",2747.34,2781.69,2747.34,2747.34,6710],["2012-03-21",2747.34,2816.03,2747.34,2816.03,17920],["2012-03-22",2747.34,2781.69,2747.34,2781.69,4500],["2012-03-23",2781.69,2781.69,2781.69,2781.69,0],["2012-03-26",2644.32,2816.03,2644.32,2816.03,1010],["2012-03-27",2713.0,2919.05,2713.0,2816.03,23970],["2012-03-28",2678.66,2953.39,2678.66,2850.37,10510],["2012-03-29",2747.34,2747.34,2747.34,2747.34,1300],["2012-03-30",2747.34,2747.34,2747.34,2747.34,1740],["2012-04-03",2747.34,2747.34,2747.34,2747.34,0],["2012-04-04",2747.34,2884.71,2747.34,2884.71,560],["2012-04-05",2747.34,2884.71,2747.34,2884.71,1010],["2012-04-06",2884.71,2884.71,2884.71,2884.71,0],["2012-04-09",2850.37,2850.37,2850.37,2850.37,100],["2012-04-10",2747.34,2747.34,2747.34,2747.34,270],["2012-04-11",2781.69,2781.69,2781.69,2781.69,200],["2012-04-12",2781.69,2781.69,2781.69,2781.69,5040],["2012-04-13",2781.69,2850.37,2781.69,2850.37,1030],["2012-04-16",2884.71,2919.05,2816.03,2850.37,17280],["2012-04-17",2850.37,2987.74,2850.37,2987.74,13630],["2012-04-18",2953.39,2987.74,2953.39,2987.74,540],["2012-04-19",2987.74,3090.76,2987.74,3090.76,10180],["2012-04-20",3090.76,3090.76,2987.74,3090.76,10850],["2012-04-23",3090.76,3090.76,3090.76,3090.76,6180],["2012-04-24",2953.39,2953.39,2953.39,2953.39,1000],["2012-04-25",2884.71,3090.76,2884.71,3090.76,12520],["2012-04-26",3090.76,3090.76,3022.08,3022.08,1020],["2012-04-27",3056.42,3090.76,2987.74,2987.74,2510],["2012-05-02",3125.1,3125.1,3125.1,3125.1,2410],["2012-05-03",3262.47,3262.47,3228.13,3228.13,8050],["2012-05-04",3331.15,3365.5,3125.1,3331.15,22950],["2012-05-07",3468.52,3468.52,3296.81,3296.81,20380],["2012-05-08",3434.18,3434.18,3365.5,3399.84,32630],["2012-05-09",3262.47,3434.18,3262.47,3434.18,3070],["2012-05-10",3434.18,3434.18,3399.84,3434.18,14040],["2012-05-11",3320.97,3509.66,3320.97,3509.66,3010],["2012-05-14",3434.18,3434.18,3358.7,3358.7,8030],["2012-05-15",3207.75,3245.49,3207.75,3207.75,6150],["2012-05-16",3207.75,3207.75,3056.8,3056.8,5000],["2012-05-17",2905.84,3019.06,2905.84,2943.58,18420],["2012-05-18",2981.32,3019.06,2830.37,2943.58,5310],["2012-05-21",3056.8,3056.8,3056.8,3056.8,3460],["2012-05-22",3132.27,3132.27,2981.32,2981.32,260],["2012-05-23",2905.84,3019.06,2868.11,3019.06,4700],["2012-05-24",2943.58,3019.06,2868.11,3019.06,9690],["2012-05-25",3056.8,3132.27,3019.06,3132.27,10420],["2012-05-28",3094.54,3094.54,3019.06,3094.54,640],["2012-05-29",3019.06,3019.06,3019.06,3019.06,520],["2012-05-30",3019.06,3019.06,3019.06,3019.06,0],["2012-05-31",2943.58,2943.58,2943.58,2943.58,20],["2012-06-01",2830.37,3019.06,2830.37,2943.58,700],["2012-06-04",3056.8,3056.8,2905.84,3019.06,3120],["2012-06-05",3019.06,3019.06,3019.06,3019.06,10],["2012-06-06",3019.06,3019.06,3019.06,3019.06,0],["2012-06-07",3019.06,3056.8,2943.58,3019.06,6640],["2012-06-08",2981.32,3056.8,2981.32,3056.8,6210],["2012-06-11",3056.8,3056.8,3019.06,3019.06,740],["2012-06-12",3056.8,3056.8,2943.58,2943.58,70],["2012-06-13",3019.06,3019.06,3019.06,3019.06,10],["2012-06-14",3019.06,3056.8,3019.06,3056.8,3210],["2012-06-15",3019.06,3019.06,2981.32,3019.06,4230],["2012-06-18",2905.84,3056.8,2905.84,3056.8,1780],["2012-06-19",3019.06,3094.54,3019.06,3056.8,2500],["2012-06-20",3019.06,3056.8,3019.06,3056.8,400],["2012-06-21",2981.32,2981.32,2981.32,2981.32,190],["2012-06-22",2981.32,2981.32,2943.58,2943.58,3240],["2012-06-25",2943.58,2943.58,2943.58,2943.58,0],["2012-06-26",3056.8,3056.8,2943.58,2943.58,210],["2012-06-27",2943.58,2943.58,2943.58,2943.58,0],["2012-06-28",2830.37,3019.06,2830.37,3019.06,1510],["2012-06-29",3056.8,3056.8,2868.11,3019.06,1160],["2012-07-02",3056.8,3170.01,2905.84,2943.58,2860],["2012-07-03",2830.37,3019.06,2830.37,2981.32,35410],["2012-07-04",2981.32,3019.06,2981.32,2981.32,3750],["2012-07-05",2981.32,2981.32,2981.32,2981.32,4000],["2012-07-06",2981.32,3094.54,2981.32,3094.54,2890],["2012-07-09",3019.06,3094.54,3019.06,3094.54,1000],["2012-07-10",2981.32,2981.32,2981.32,2981.32,720],["2012-07-11",2981.32,2981.32,2943.58,2943.58,1750],["2012-07-12",3056.8,3056.8,3056.8,3056.8,10],["2012-07-13",3132.27,3132.27,3132.27,3132.27,10],["2012-07-16",3019.06,3019.06,3019.06,3019.06,1500],["2012-07-17",3094.54,3094.54,3019.06,3019.06,2010],["2012-07-18",3019.06,3019.06,3019.06,3019.06,0],["2012-07-19",3094.54,3132.27,2905.84,3132.27,2570],["2012-07-20",3019.06,3132.27,3019.06,3132.27,1030],["2012-07-23",3019.06,3019.06,2981.32,3019.06,2500],["2012-07-24",3056.8,3056.8,3056.8,3056.8,10],["2012-07-25",3056.8,3056.8,3056.8,3056.8,0],["2012-07-26",3019.06,3019.06,3019.06,3019.06,3810],["2012-07-27",2981.32,2981.32,2943.58,2943.58,500],["2012-07-30",2905.84,2981.32,2905.84,2981.32,380],["2012-07-31",2981.32,3019.06,2981.32,3019.06,5050],["2012-08-01",2981.32,3019.06,2981.32,2981.32,1160],["2012-08-02",2981.32,2981.32,2943.58,2943.58,1080],["2012-08-03",2830.37,2981.32,2830.37,2943.58,9930],["2012-08-06",2943.58,2981.32,2943.58,2981.32,4230],["2012-08-07",2981.32,2981.32,2981.32,2981.32,0],["2012-08-08",2981.32,2981.32,2981.32,2981.32,2500],["2012-08-09",2981.32,2981.32,2943.58,2981.32,1200],["2012-08-10",2981.32,2981.32,2981.32,2981.32,300],["2012-08-13",2981.32,2981.32,2943.58,2943.58,11520],["2012-08-14",2943.58,2981.32,2943.58,2981.32,3090],["2012-08-15",2981.32,2981.32,2981.32,2981.32,8000],["2012-08-16",2981.32,2981.32,2943.58,2943.58,2670],["2012-08-17",2981.32,3019.06,2981.32,3019.06,4000],["2012-08-20",3019.06,3019.06,3019.06,3019.06,6010],["2012-08-21",2905.84,2905.84,2868.11,2868.11,2600],["2012-08-22",2754.89,2754.89,2754.89,2754.89,1000],["2012-08-23",2641.68,2717.15,2641.68,2641.68,3250],["2012-08-24",2641.68,2754.89,2641.68,2754.89,8030],["2012-08-27",2792.63,2792.63,2792.63,2792.63,10],["2012-08-28",2792.63,2905.84,2792.63,2905.84,1320],["2012-08-29",2830.37,2981.32,2830.37,2943.58,8040],["2012-08-30",2981.32,2981.32,2981.32,2981.32,10],["2012-08-31",2981.32,2981.32,2981.32,2981.32,0],["2012-09-04",2981.32,3056.8,2943.58,3056.8,2050],["2012-09-05",3056.8,3056.8,3056.8,3056.8,0],["2012-09-06",2943.58,2981.32,2943.58,2981.32,2010],["2012-09-07",2905.84,2905.84,2905.84,2905.84,100],["2012-09-10",2981.32,2981.32,2792.63,2943.58,120],["2012-09-11",2943.58,2981.32,2830.37,2981.32,1050],["2012-09-12",2868.11,2868.11,2868.11,2868.11,1000],["2012-09-13",2754.89,2981.32,2754.89,2981.32,60],["2012-09-14",2905.84,2943.58,2905.84,2943.58,3100],["2012-09-17",2830.37,2943.58,2830.37,2943.58,33040],["2012-09-18",2905.84,2905.84,2905.84,2905.84,2000],["2012-09-19",2792.63,2792.63,2792.63,2792.63,940],["2012-09-20",2868.11,2868.11,2868.11,2868.11,10],["2012-09-21",2943.58,2943.58,2943.58,2943.58,100],["2012-09-24",2943.58,2943.58,2943.58,2943.58,0],["2012-09-25",2830.37,2943.58,2830.37,2905.84,30],["2012-09-26",2943.58,2943.58,2943.58,2943.58,10],["2012-09-27",2943.58,2943.58,2943.58,2943.58,0],["2012-09-28",2830.37,2830.37,2830.37,2830.37,2000],["2012-10-01",2717.15,2905.84,2717.15,2905.84,140],["2012-10-02",2905.84,2905.84,2905.84,2905.84,0],["2012-10-03",2981.32,2981.32,2981.32,2981.32,10],["2012-10-04",2868.11,2868.11,2868.11,2868.11,20],["2012-10-05",2868.11,2868.11,2868.11,2868.11,0],["2012-10-08",2754.89,2830.37,2754.89,2830.37,1010],["2012-10-09",2717.15,2830.37,2717.15,2830.37,1720],["2012-10-10",2830.37,2830.37,2830.37,2830.37,0],["2012-10-11",2717.15,2943.58,2717.15,2943.58,2120],["2012-10-12",2943.58,2943.58,2943.58,2943.58,0],["2012-10-15",2830.37,2830.37,2830.37,2830.37,2190],["2012-10-16",2830.37,2830.37,2830.37,2830.37,0],["2012-10-17",2792.63,2792.63,2717.15,2717.15,4580],["2012-10-18",2717.15,2717.15,2641.68,2641.68,1440],["2012-10-19",2641.68,2641.68,2641.68,2641.68,790],["2012-10-22",2641.68,2641.68,2641.68,2641.68,0],["2012-10-23",2641.68,2641.68,2641.68,2641.68,0],["2012-10-24",2641.68,2641.68,2641.68,2641.68,0],["2012-10-25",2717.15,2717.15,2717.15,2717.15,10],["2012-10-26",2717.15,2717.15,2717.15,2717.15,0],["2012-10-29",2641.68,2641.68,2641.68,2641.68,1050],["2012-10-30",2717.15,2717.15,2717.15,2717.15,10],["2012-10-31",2717.15,2717.15,2717.15,2717.15,0],["2012-11-01",2717.15,2717.15,2603.94,2641.68,5870],["2012-11-02",2754.89,2754.89,2754.89,2754.89,10],["2012-11-05",2641.68,2641.68,2641.68,2641.68,5310],["2012-11-06",2528.46,2566.2,2528.46,2528.46,730],["2012-11-07",2641.68,2641.68,2641.68,2641.68,10],["2012-11-08",2754.89,2754.89,2528.46,2528.46,30],["2012-11-09",2452.99,2566.2,2452.99,2528.46,830],["2012-11-12",2641.68,2641.68,2452.99,2452.99,40],["2012-11-13",2377.51,2566.2,2377.51,2566.2,410],["2012-11-14",2679.41,2679.41,2452.99,2490.72,130],["2012-11-15",2490.72,2603.94,2490.72,2603.94,2980],["2012-11-16",2603.94,2641.68,2528.46,2603.94,3620],["2012-11-19",2490.72,2641.68,2490.72,2603.94,1960],["2012-11-20",2641.68,2641.68,2641.68,2641.68,800],["2012-11-21",2566.2,2641.68,2566.2,2566.2,400],["2012-11-22",2679.41,2679.41,2679.41,2679.41,10],["2012-11-23",2566.2,2603.94,2566.2,2566.2,5470],["2012-11-26",2490.72,2528.46,2490.72,2490.72,1830],["2012-11-27",2490.72,2603.94,2415.25,2603.94,2730],["2012-11-28",2490.72,2490.72,2490.72,2490.72,50],["2012-11-29",2490.72,2490.72,2377.51,2377.51,1960],["2012-11-30",2452.99,2452.99,2452.99,2452.99,1200],["2012-12-03",2528.46,2528.46,2377.51,2377.51,20],["2012-12-04",2452.99,2452.99,2415.25,2415.25,1110],["2012-12-05",2415.25,2415.25,2415.25,2415.25,0],["2012-12-06",2452.99,2528.46,2452.99,2528.46,610],["2012-12-07",2452.99,2452.99,2452.99,2452.99,1000],["2012-12-10",2452.99,2566.2,2452.99,2566.2,1020],["2012-12-11",2490.72,2603.94,2490.72,2603.94,550],["2012-12-12",2603.94,2603.94,2603.94,2603.94,0],["2012-12-13",2528.46,2566.2,2528.46,2528.46,1060],["2012-12-14",2528.46,2528.46,2528.46,2528.46,260],["2012-12-17",2603.94,2641.68,2603.94,2603.94,4690],["2012-12-18",2528.46,2717.15,2528.46,2717.15,20380],["2012-12-19",2830.37,2830.37,2641.68,2792.63,4590],["2012-12-20",2717.15,2717.15,2679.41,2679.41,8190],["2012-12-21",2754.89,2754.89,2754.89,2754.89,510],["2012-12-24",2641.68,2754.89,2641.68,2754.89,540],["2012-12-25",2754.89,2792.63,2754.89,2792.63,2470],["2012-12-26",2754.89,2792.63,2679.41,2717.15,1390],["2012-12-27",2754.89,2754.89,2717.15,2717.15,2500],["2012-12-28",2717.15,2717.15,2717.15,2717.15,1500],["2013-01-02",2717.15,2717.15,2717.15,2717.15,0],["2013-01-03",2717.15,2717.15,2679.41,2717.15,6440],["2013-01-04",2754.89,2754.89,2754.89,2754.89,10],["2013-01-07",2792.63,2792.63,2792.63,2792.63,42760],["2013-01-08",2717.15,2792.63,2679.41,2792.63,2390],["2013-01-09",2754.89,2754.89,2754.89,2754.89,480],["2013-01-10",2717.15,2717.15,2717.15,2717.15,1610],["2013-01-11",2754.89,2754.89,2754.89,2754.89,1000],["2013-01-14",2679.41,2679.41,2679.41,2679.41,10],["2013-01-15",2717.15,2830.37,2679.41,2830.37,20000],["2013-01-16",2830.37,2981.32,2830.37,2981.32,9140],["2013-01-17",3019.06,3019.06,3019.06,3019.06,500],["2013-01-18",2868.11,3056.8,2868.11,3056.8,1860],["2013-01-21",3207.75,3207.75,3207.75,3207.75,310],["2013-01-22",3056.8,3056.8,3056.8,3056.8,80],["2013-01-23",2981.32,3056.8,2981.32,3056.8,400],["2013-01-24",2905.84,2905.84,2905.84,2905.84,1000],["2013-01-25",2754.89,2754.89,2717.15,2754.89,14950],["2013-01-28",2679.41,2905.84,2679.41,2905.84,5710],["2013-01-29",2905.84,2905.84,2905.84,2905.84,0],["2013-01-30",2830.37,2830.37,2830.37,2830.37,1000],["2013-01-31",2792.63,2792.63,2792.63,2792.63,100],["2013-02-01",2792.63,2792.63,2792.63,2792.63,0],["2013-02-04",2717.15,2868.11,2717.15,2868.11,2110],["2013-02-05",2679.41,2830.37,2679.41,2830.37,520],["2013-02-06",2830.37,2830.37,2830.37,2830.37,1000],["2013-02-07",2868.11,2943.58,2868.11,2943.58,1010],["2013-02-08",2868.11,2868.11,2868.11,2868.11,1000],["2013-02-18",2905.84,2981.32,2868.11,2981.32,2730],["2013-02-19",2830.37,3019.06,2830.37,3019.06,1530],["2013-02-20",2981.32,3019.06,2943.58,3019.06,1760],["2013-02-21",3019.06,3019.06,2943.58,2943.58,13190],["2013-02-22",2905.84,3019.06,2905.84,3019.06,260],["2013-02-25",3019.06,3019.06,3019.06,3019.06,10],["2013-02-26",3019.06,3019.06,3019.06,3019.06,0],["2013-02-27",2943.58,3019.06,2943.58,3019.06,1790],["2013-02-28",3019.06,3019.06,3019.06,3019.06,0],["2013-03-01",2943.58,3019.06,2943.58,3019.06,1530],["2013-03-04",2905.84,3019.06,2905.84,2943.58,2010],["2013-03-05",2943.58,3056.8,2943.58,3056.8,560],["2013-03-06",3056.8,3056.8,3056.8,3056.8,1400],["2013-03-07",2943.58,3019.06,2943.58,3019.06,1230],["2013-03-08",3019.06,3019.06,3019.06,3019.06,0],["2013-03-11",2830.37,3170.01,2830.37,3170.01,4870],["2013-03-12",3170.01,3170.01,3170.01,3170.01,0],["2013-03-13",3170.01,3170.01,3170.01,3170.01,10],["2013-03-14",3132.27,3132.27,3132.27,3132.27,500],["2013-03-15",3132.27,3245.49,3132.27,3207.75,110],["2013-03-18",3019.06,3132.27,3019.06,3132.27,610],["2013-03-19",2981.32,3132.27,2943.58,3132.27,2500],["2013-03-20",3019.06,3132.27,3019.06,3132.27,600],["2013-03-21",3019.06,3094.54,3019.06,3094.54,550],["2013-03-22",2981.32,3094.54,2981.32,3094.54,1050],["2013-03-25",3094.54,3170.01,3094.54,3170.01,270],["2013-03-26",2981.32,3170.01,2981.32,3170.01,2360],["2013-03-27",3019.06,3132.27,3019.06,3132.27,90],["2013-03-28",3132.27,3132.27,3132.27,3132.27,0],["2013-03-29",2981.32,3094.54,2981.32,3094.54,330],["2013-04-01",3056.8,3056.8,3056.8,3056.8,960],["2013-04-02",3019.06,3094.54,3019.06,3094.54,850],["2013-04-03",3094.54,3094.54,3094.54,3094.54,30],["2013-04-04",3019.06,3019.06,3019.06,3019.06,300],["2013-04-05",2943.58,3056.8,2905.84,3056.8,5000],["2013-04-08",3019.06,3207.75,3019.06,3170.01,6410],["2013-04-09",3170.01,3170.01,3094.54,3094.54,6040],["2013-04-10",3094.54,3094.54,3094.54,3094.54,0],["2013-04-11",3056.8,3056.8,3056.8,3056.8,1000],["2013-04-12",3019.06,3132.27,3019.06,3132.27,110],["2013-04-15",2943.58,3132.27,2943.58,3132.27,11090],["2013-04-16",3132.27,3132.27,3132.27,3132.27,0],["2013-04-17",3132.27,3132.27,3132.27,3132.27,20],["2013-04-18",2943.58,3320.97,2943.58,3320.97,270],["2013-04-22",3320.97,3320.97,3094.54,3283.23,340],["2013-04-23",3245.49,3396.44,3245.49,3396.44,140],["2013-04-24",3170.01,3170.01,3170.01,3170.01,5030],["2013-04-25",3170.01,3170.01,3170.01,3170.01,0],["2013-04-26",3170.01,3170.01,3170.01,3170.01,0],["2013-05-02",3207.75,3207.75,3207.75,3207.75,10],["2013-05-03",3019.06,3170.01,3019.06,3170.01,550],["2013-05-06",3132.27,3358.7,3094.54,3358.7,2020],["2013-05-07",3434.18,3434.18,3245.49,3320.97,2760],["2013-05-08",3245.49,3396.44,3245.49,3396.44,1180],["2013-05-09",3245.49,3396.44,3207.75,3396.44,5630],["2013-05-10",3396.44,3396.44,3396.44,3396.44,510],["2013-05-13",3245.49,3471.92,3245.49,3471.92,20450],["2013-05-14",3641.28,3641.28,3556.6,3556.6,2030],["2013-05-15",3387.24,3387.24,3387.24,3387.24,500],["2013-05-16",3556.6,3556.6,3471.92,3471.92,2040],["2013-05-17",3471.92,3471.92,3471.92,3471.92,0],["2013-05-20",3260.22,3556.6,3260.22,3556.6,1240],["2013-05-21",3556.6,3556.6,3471.92,3514.26,1120],["2013-05-22",3556.6,3556.6,3387.24,3514.26,1070],["2013-05-23",3556.6,3556.6,3556.6,3556.6,10],["2013-05-24",3556.6,3556.6,3344.9,3344.9,380],["2013-05-27",3471.92,3471.92,3344.9,3471.92,1010],["2013-05-28",3471.92,3471.92,3260.22,3260.22,110],["2013-05-29",3048.51,3387.24,3048.51,3387.24,600],["2013-05-30",3429.58,3429.58,3429.58,3429.58,10],["2013-05-31",3471.92,3471.92,3387.24,3471.92,1400],["2013-06-03",3260.22,3429.58,3260.22,3429.58,650],["2013-06-04",3429.58,3471.92,3429.58,3471.92,10],["2013-06-05",3429.58,3471.92,3429.58,3471.92,200],["2013-06-06",3471.92,3471.92,3471.92,3471.92,0],["2013-06-07",3471.92,3471.92,3471.92,3471.92,0],["2013-06-10",3302.56,3387.24,3302.56,3387.24,510],["2013-06-11",3429.58,3429.58,3429.58,3429.58,10],["2013-06-12",3471.92,3471.92,3471.92,3471.92,10],["2013-06-13",3260.22,3429.58,3260.22,3302.56,2120],["2013-06-14",3471.92,3471.92,3090.85,3429.58,3550],["2013-06-17",3641.28,3641.28,3217.88,3514.26,1060],["2013-06-18",3302.56,3514.26,3302.56,3514.26,2900],["2013-06-19",3514.26,3514.26,3514.26,3514.26,0],["2013-06-20",3514.26,3514.26,3514.26,3514.26,0],["2013-06-21",3387.24,3471.92,3387.24,3471.92,550],["2013-06-24",3471.92,3471.92,3471.92,3471.92,0],["2013-06-25",3260.22,3387.24,3260.22,3387.24,40],["2013-06-26",3471.92,3471.92,3471.92,3471.92,20],["2013-06-27",3471.92,3471.92,3471.92,3471.92,0],["2013-06-28",3471.92,3471.92,3471.92,3471.92,0],["2013-07-01",3471.92,3471.92,3471.92,3471.92,0],["2013-07-02",3471.92,3471.92,3471.92,3471.92,0],["2013-07-03",3471.92,3471.92,3471.92,3471.92,0],["2013-07-04",3471.92,3471.92,3471.92,3471.92,0],["2013-07-05",3344.9,3429.58,3344.9,3429.58,400],["2013-07-08",3429.58,3429.58,3429.58,3429.58,0],["2013-07-09",3429.58,3429.58,3429.58,3429.58,0],["2013-07-10",3429.58,3429.58,3429.58,3429.58,0],["2013-07-11",3429.58,3429.58,3429.58,3429.58,0],["2013-07-12",3260.22,3429.58,3260.22,3429.58,450],["2013-07-15",3429.58,3429.58,3429.58,3429.58,0],["2013-07-16",3429.58,3429.58,3429.58,3429.58,0],["2013-07-17",3429.58,3429.58,3429.58,3429.58,0],["2013-07-18",3344.9,3344.9,3344.9,3344.9,1000],["2013-07-19",3344.9,3344.9,3344.9,3344.9,1000],["2013-07-22",3344.9,3344.9,3344.9,3344.9,0],["2013-07-23",3387.24,3387.24,3302.56,3302.56,3400],["2013-07-24",3260.22,3260.22,3260.22,3260.22,1000],["2013-07-25",3048.51,3387.24,3048.51,3387.24,540],["2013-07-26",3387.24,3387.24,3387.24,3387.24,0],["2013-07-29",3387.24,3387.24,3387.24,3387.24,0],["2013-07-30",3387.24,3387.24,3387.24,3387.24,10],["2013-07-31",3387.24,3387.24,3387.24,3387.24,0],["2013-08-01",3387.24,3387.24,3387.24,3387.24,0],["2013-08-02",3344.9,3344.9,3344.9,3344.9,5000],["2013-08-05",3175.53,3344.9,3175.53,3344.9,780],["2013-08-06",3344.9,3344.9,3344.9,3344.9,0],["2013-08-07",3429.58,3429.58,3429.58,3429.58,30],["2013-08-08",3429.58,3429.58,3429.58,3429.58,0],["2013-08-09",3429.58,3429.58,3429.58,3429.58,0],["2013-08-12",3429.58,3429.58,3429.58,3429.58,0],["2013-08-13",3429.58,3429.58,3429.58,3429.58,0],["2013-08-14",3429.58,3429.58,3429.58,3429.58,0],["2013-08-15",3429.58,3429.58,3429.58,3429.58,0],["2013-08-16",3429.58,3429.58,3429.58,3429.58,0],["2013-08-19",3217.88,3344.9,3217.88,3344.9,6290],["2013-08-20",3344.9,3344.9,3344.9,3344.9,0],["2013-08-21",3344.9,3344.9,3344.9,3344.9,0],["2013-08-22",3175.53,3175.53,3175.53,3175.53,3050],["2013-08-23",3175.53,3175.53,3175.53,3175.53,140],["2013-08-26",3175.53,3175.53,3175.53,3175.53,0],["2013-08-27",3387.24,3387.24,3387.24,3387.24,10],["2013-08-28",3175.53,3175.53,3175.53,3175.53,1000],["2013-08-29",3175.53,3175.53,3175.53,3175.53,0],["2013-08-30",2963.83,3387.24,2963.83,3387.24,10050],["2013-09-03",3387.24,3387.24,3387.24,3387.24,0],["2013-09-04",3175.53,3387.24,3175.53,3387.24,1300],["2013-09-05",3175.53,3175.53,3175.53,3175.53,30],["2013-09-06",2963.83,3175.53,2963.83,3175.53,6520],["2013-09-09",3175.53,3175.53,3175.53,3175.53,0],["2013-09-10",3387.24,3387.24,3387.24,3387.24,10],["2013-09-11",3217.88,3387.24,3217.88,3387.24,2080],["2013-09-12",3175.53,3175.53,3175.53,3175.53,270],["2013-09-13",3175.53,3387.24,3175.53,3387.24,20],["2013-09-16",3175.53,3429.58,3175.53,3429.58,2340],["2013-09-17",3302.56,3302.56,3302.56,3302.56,4000],["2013-09-18",3387.24,3387.24,3387.24,3387.24,10],["2013-09-19",3387.24,3387.24,3387.24,3387.24,0],["2013-09-20",3387.24,3387.24,3387.24,3387.24,0],["2013-09-23",3387.24,3387.24,3387.24,3387.24,0],["2013-09-24",3387.24,3387.24,3387.24,3387.24,0],["2013-09-25",3260.22,3302.56,3260.22,3302.56,110],["2013-09-26",3302.56,3302.56,3090.85,3302.56,2180],["2013-09-27",3302.56,3302.56,3302.56,3302.56,0],["2013-09-30",3429.58,3429.58,3090.85,3090.85,5300],["2013-10-01",2963.83,3302.56,2879.15,3302.56,19020],["2013-10-02",3302.56,3471.92,3302.56,3471.92,120],["2013-10-03",3260.22,3260.22,3260.22,3260.22,10],["2013-10-04",3048.51,3387.24,3048.51,3387.24,4130],["2013-10-07",3387.24,3387.24,3387.24,3387.24,0],["2013-10-08",3387.24,3387.24,3387.24,3387.24,0],["2013-10-09",3260.22,3260.22,3175.53,3260.22,1660],["2013-10-10",3090.85,3344.9,3090.85,3344.9,2180],["2013-10-11",3344.9,3344.9,3344.9,3344.9,0],["2013-10-14",3133.19,3133.19,3133.19,3133.19,3110],["2013-10-15",3048.51,3344.9,2963.83,3344.9,7720],["2013-10-16",3133.19,3387.24,3133.19,3302.56,1250],["2013-10-17",3387.24,3387.24,3387.24,3387.24,20],["2013-10-18",3302.56,3302.56,3175.53,3260.22,120],["2013-10-21",3344.9,3344.9,3048.51,3302.56,7810],["2013-10-22",3302.56,3302.56,3217.88,3217.88,110],["2013-10-23",3302.56,3302.56,3133.19,3260.22,1140],["2013-10-24",3175.53,3175.53,3175.53,3175.53,10],["2013-10-25",3302.56,3302.56,3175.53,3175.53,120],["2013-10-28",2963.83,3175.53,2963.83,3175.53,3130],["2013-10-29",3006.17,3175.53,3006.17,3175.53,910],["2013-10-30",3006.17,3133.19,2963.83,3133.19,2240],["2013-10-31",3006.17,3090.85,2963.83,3006.17,5560],["2013-11-01",2921.49,3175.53,2921.49,2963.83,15760],["2013-11-04",2963.83,2963.83,2963.83,2963.83,3610],["2013-11-05",2963.83,3048.51,2963.83,3048.51,10920],["2013-11-06",3133.19,3133.19,2921.49,3090.85,12330],["2013-11-07",3048.51,3133.19,3048.51,3133.19,8950],["2013-11-08",3090.85,3133.19,3090.85,3090.85,220],["2013-11-11",3133.19,3133.19,2921.49,2963.83,2840],["2013-11-12",2963.83,3133.19,2963.83,3133.19,6120],["2013-11-13",3006.17,3133.19,3006.17,3133.19,30],["2013-11-14",3006.17,3090.85,3006.17,3090.85,340],["2013-11-15",3048.51,3133.19,3048.51,3133.19,9420],["2013-11-18",3175.53,3217.88,3133.19,3175.53,7560],["2013-11-19",3175.53,3217.88,3090.85,3175.53,13720],["2013-11-20",3090.85,3175.53,3090.85,3175.53,400],["2013-11-21",3175.53,3344.9,3175.53,3175.53,11130],["2013-11-22",3175.53,3175.53,3175.53,3175.53,2600],["2013-11-25",3175.53,3260.22,3175.53,3260.22,3950],["2013-11-26",3217.88,3302.56,3217.88,3260.22,11580],["2013-11-27",3387.24,3471.92,3344.9,3471.92,42340],["2013-11-28",3514.26,3514.26,3387.24,3387.24,10690],["2013-11-29",3344.9,3514.26,3260.22,3471.92,10390],["2013-12-02",3387.24,3471.92,3260.22,3471.92,5250],["2013-12-03",3387.24,3556.6,3387.24,3556.6,20760],["2013-12-04",3514.26,3556.6,3514.26,3556.6,15510],["2013-12-05",3514.26,3598.94,3471.92,3514.26,27260],["2013-12-06",3598.94,3598.94,3514.26,3514.26,1060],["2013-12-09",3514.26,3725.96,3514.26,3725.96,49410],["2013-12-10",3810.64,3980.0,3810.64,3980.0,25130],["2013-12-11",3937.66,4107.02,3768.3,3980.0,13240],["2013-12-12",4064.68,4064.68,3768.3,4022.34,40],["2013-12-13",4107.02,4107.02,3768.3,3768.3,4270],["2013-12-16",3810.64,3895.32,3810.64,3895.32,60],["2013-12-17",3725.96,3725.96,3725.96,3725.96,10],["2013-12-18",3725.96,3768.3,3725.96,3768.3,2770],["2013-12-19",3768.3,3768.3,3725.96,3725.96,5200],["2013-12-20",3725.96,3725.96,3514.26,3514.26,10500],["2013-12-23",3725.96,3725.96,3514.26,3725.96,56610],["2013-12-24",3895.32,3980.0,3810.64,3980.0,17890],["2013-12-25",3980.0,4234.05,3980.0,4234.05,21590],["2013-12-26",4445.75,4530.43,4276.39,4530.43,16570],["2013-12-27",4530.43,4657.45,4530.43,4657.45,24720],["2013-12-30",4530.43,4657.45,4445.75,4445.75,12400],["2013-12-31",4657.45,4699.79,4149.37,4699.79,23850],["2014-01-02",4445.75,4869.15,4445.75,4869.15,800],["2014-01-03",4742.13,4869.15,4572.77,4784.47,9750],["2014-01-06",4869.15,4869.15,4657.45,4869.15,1080],["2014-01-07",4869.15,5080.86,4657.45,4657.45,4530],["2014-01-08",4869.15,4869.15,4869.15,4869.15,20],["2014-01-09",4869.15,4869.15,4869.15,4869.15,0],["2014-01-10",4784.47,4784.47,4784.47,4784.47,10],["2014-01-13",4572.77,4784.47,4572.77,4657.45,850],["2014-01-14",4615.11,4657.45,4615.11,4657.45,10000],["2014-01-15",4657.45,4657.45,4657.45,4657.45,0],["2014-01-16",4657.45,4657.45,4657.45,4657.45,0],["2014-01-17",4445.75,4657.45,4445.75,4657.45,310],["2014-01-20",4657.45,4657.45,4657.45,4657.45,0],["2014-01-21",4657.45,4657.45,4657.45,4657.45,0],["2014-01-22",4403.41,4615.11,4403.41,4615.11,560],["2014-01-23",4657.45,4869.15,4318.73,4869.15,10120],["2014-01-24",5207.88,5207.88,4869.15,5038.52,10040],["2014-01-27",5038.52,5165.54,5038.52,5123.2,900],["2014-02-06",5250.22,5250.22,5250.22,5250.22,20],["2014-02-07",4911.49,5207.88,4911.49,5207.88,210],["2014-02-10",5038.52,5038.52,4869.15,4869.15,770],["2014-02-11",5165.54,5165.54,5080.86,5080.86,110],["2014-02-12",4826.81,5038.52,4742.13,4742.13,5960],["2014-02-13",5038.52,5038.52,4572.77,4742.13,3320],["2014-02-14",4657.45,4657.45,4657.45,4657.45,1250],["2014-02-17",4742.13,4953.83,4445.75,4869.15,10400],["2014-02-18",4742.13,4742.13,4530.43,4699.79,7220],["2014-02-19",4657.45,4911.49,4530.43,4869.15,7500],["2014-02-20",4742.13,4742.13,4530.43,4742.13,19340],["2014-02-21",4445.75,4657.45,4445.75,4657.45,2330],["2014-02-24",4657.45,4657.45,4403.41,4657.45,160],["2014-02-25",4445.75,4657.45,4361.07,4615.11,23190],["2014-02-26",4445.75,4572.77,4445.75,4572.77,1600],["2014-02-27",4361.07,4530.43,4361.07,4530.43,220],["2014-02-28",4530.43,4742.13,4361.07,4742.13,11280],["2014-03-03",4742.13,4742.13,4445.75,4699.79,4490],["2014-03-04",4488.09,4615.11,4445.75,4615.11,7020],["2014-03-05",4403.41,4572.77,4403.41,4572.77,9030],["2014-03-06",4445.75,4572.77,4445.75,4572.77,2040],["2014-03-07",4530.43,4657.45,4530.43,4615.11,2550],["2014-03-10",4530.43,4657.45,4530.43,4657.45,5100],["2014-03-11",4445.75,4657.45,4445.75,4615.11,13020],["2014-03-12",4615.11,4615.11,4615.11,4615.11,0],["2014-03-13",4445.75,4657.45,4445.75,4657.45,2130],["2014-03-14",4657.45,4784.47,4615.11,4657.45,14240],["2014-03-17",4826.81,4826.81,4572.77,4826.81,4120],["2014-03-18",4826.81,4869.15,4742.13,4869.15,5180],["2014-03-19",4996.17,4996.17,4699.79,4869.15,3550],["2014-03-20",4657.45,4784.47,4572.77,4784.47,5680],["2014-03-21",4869.15,4996.17,4657.45,4869.15,13220],["2014-03-24",5038.52,5038.52,4699.79,4953.83,4140],["2014-03-25",4953.83,5165.54,4911.49,4996.17,6890],["2014-03-26",5080.86,5080.86,4869.15,4869.15,15880],["2014-03-27",4869.15,4996.17,4869.15,4911.49,4700],["2014-03-28",4911.49,5080.86,4911.49,4996.17,6980],["2014-03-31",4996.17,5080.86,4953.83,4953.83,17960],["2014-04-01",4869.15,4996.17,4869.15,4996.17,2480],["2014-04-02",4826.81,4953.83,4826.81,4953.83,1050],["2014-04-03",4953.83,5080.86,4953.83,5038.52,7420],["2014-04-04",5080.86,5292.56,4953.83,5038.52,6090],["2014-04-07",5207.88,5207.88,4826.81,5080.86,2520],["2014-04-08",5038.52,5080.86,4911.49,5080.86,4020],["2014-04-10",5165.54,5165.54,4953.83,5038.52,7610],["2014-04-11",5038.52,5038.52,4996.17,4996.17,770],["2014-04-14",4996.17,4996.17,4996.17,4996.17,0],["2014-04-15",4996.17,4996.17,4996.17,4996.17,0],["2014-04-16",4742.13,5038.52,4699.79,4996.17,3940],["2014-04-17",4996.17,4996.17,4699.79,4826.81,3420],["2014-04-18",5123.2,5123.2,4572.77,4742.13,3570],["2014-04-21",4488.09,4911.49,4445.75,4911.49,3550],["2014-04-22",4996.17,5080.86,4911.49,5080.86,2560],["2014-04-23",5250.22,5250.22,4742.13,5038.52,2180],["2014-04-24",4699.79,4953.83,4699.79,4869.15,9220],["2014-04-25",4869.15,4869.15,4869.15,4869.15,0],["2014-04-28",4742.13,5080.86,4742.13,4826.81,2440],["2014-04-29",4869.15,5038.52,4869.15,5038.52,6410],["2014-05-05",4996.17,4996.17,4699.79,4911.49,2470],["2014-05-06",5250.22,5250.22,4615.11,4826.81,60],["2014-05-07",4869.15,4996.17,4699.79,4699.79,580],["2014-05-08",4869.15,4869.15,4403.41,4657.45,1580],["2014-05-09",4657.45,4911.49,4657.45,4869.15,590],["2014-05-12",4996.17,4996.17,4572.77,4869.15,130],["2014-05-13",4869.15,4869.15,4869.15,4869.15,0],["2014-05-14",4869.15,4869.15,4869.15,4869.15,0],["2014-05-15",4869.15,4869.15,4869.15,4869.15,0],["2014-05-16",4869.15,4869.15,4869.15,4869.15,5000],["2014-05-19",4869.15,4869.15,4869.15,4869.15,2000],["2014-05-20",4869.15,4869.15,4869.15,4869.15,0],["2014-05-21",4953.83,5080.86,4869.15,4869.15,1070],["2014-05-22",5038.52,5038.52,4657.45,4869.15,2100],["2014-05-23",4572.77,4869.15,4572.77,4869.15,40],["2014-05-26",4869.15,5080.86,4530.43,4869.15,110],["2014-05-27",4657.45,5080.86,4572.77,4826.81,2440],["2014-05-28",4869.15,5080.86,4615.11,4953.83,4880],["2014-05-29",4911.49,4953.83,4742.13,4869.15,830],["2014-05-30",5098.83,5144.77,5098.83,5144.77,440],["2014-06-02",5052.89,5052.89,5052.89,5052.89,100],["2014-06-03",5052.89,5052.89,5052.89,5052.89,20],["2014-06-04",5144.77,5144.77,4961.02,5006.96,120],["2014-06-05",5052.89,5144.77,4823.22,5144.77,270],["2014-06-06",5144.77,5144.77,5144.77,5144.77,0],["2014-06-09",5144.77,5144.77,5144.77,5144.77,0],["2014-06-10",5052.89,5052.89,4869.15,5006.96,180],["2014-06-11",5052.89,5052.89,5006.96,5052.89,90],["2014-06-12",5098.83,5144.77,5052.89,5098.83,1320],["2014-06-13",5144.77,5144.77,4777.28,5144.77,750],["2014-06-16",5144.77,5236.64,5144.77,5236.64,370],["2014-06-17",5052.89,5282.57,5052.89,5282.57,3210],["2014-06-18",5052.89,5236.64,5052.89,5236.64,460],["2014-06-19",5236.64,5236.64,5236.64,5236.64,0],["2014-06-20",5190.7,5282.57,5190.7,5282.57,360],["2014-06-23",5282.57,5282.57,5282.57,5282.57,0],["2014-06-24",5144.77,5282.57,4915.09,5282.57,1150],["2014-06-25",4915.09,5282.57,4915.09,5236.64,4180],["2014-06-26",5236.64,5236.64,5236.64,5236.64,140],["2014-06-27",5190.7,5190.7,5190.7,5190.7,10],["2014-06-30",5282.57,5512.25,4869.15,4869.15,15430],["2014-07-01",5190.7,5190.7,5190.7,5190.7,200],["2014-07-02",5282.57,5282.57,4961.02,5236.64,9830],["2014-07-03",5052.89,5236.64,4961.02,5236.64,8400],["2014-07-04",5052.89,5190.7,4915.09,4915.09,11920],["2014-07-07",5190.7,5190.7,4869.15,5052.89,530],["2014-07-08",5098.83,5098.83,4915.09,4915.09,250],["2014-07-09",5052.89,5052.89,4685.41,5052.89,6340],["2014-07-10",4777.28,5190.7,4777.28,5052.89,6600],["2014-07-11",5052.89,5144.77,4915.09,5006.96,2010],["2014-07-14",5190.7,5190.7,4777.28,4777.28,720],["2014-07-15",5098.83,5098.83,4869.15,5006.96,410],["2014-07-16",4915.09,5052.89,4823.22,5052.89,10540],["2014-07-17",5144.77,5190.7,4869.15,5006.96,360],["2014-07-18",5006.96,5052.89,4823.22,5006.96,1940],["2014-07-21",5190.7,5190.7,5190.7,5190.7,20],["2014-07-22",5052.89,5190.7,4869.15,5190.7,1700],["2014-07-23",5144.77,5144.77,4961.02,5098.83,1120],["2014-07-24",5098.83,5190.7,5098.83,5098.83,510],["2014-07-25",5052.89,5052.89,5006.96,5052.89,610],["2014-07-28",5052.89,5190.7,5052.89,5190.7,320],["2014-07-29",5190.7,5190.7,5190.7,5190.7,0],["2014-07-30",5006.96,5144.77,5006.96,5144.77,1510],["2014-07-31",5144.77,5144.77,5144.77,5144.77,0],["2014-08-01",5052.89,5098.83,5006.96,5098.83,4140],["2014-08-04",5052.89,5190.7,4961.02,4961.02,1260],["2014-08-05",5052.89,5052.89,5052.89,5052.89,50],["2014-08-06",5052.89,5052.89,5052.89,5052.89,140030],["2014-08-07",5052.89,5052.89,5052.89,5052.89,120],["2014-08-08",4777.28,5098.83,4777.28,5052.89,500],["2014-08-11",5052.89,5190.7,4915.09,5052.89,1210],["2014-08-12",5098.83,5098.83,5098.83,5098.83,20],["2014-08-13",4823.22,5006.96,4823.22,5006.96,330],["2014-08-14",5006.96,5006.96,4961.02,4961.02,110],["2014-08-15",5052.89,5052.89,5052.89,5052.89,20],["2014-08-18",4961.02,5006.96,4961.02,5006.96,320],["2014-08-19",4961.02,4961.02,4961.02,4961.02,100],["2014-08-20",4961.02,5006.96,4961.02,4961.02,250],["2014-08-21",4915.09,5144.77,4915.09,5144.77,6360],["2014-08-22",5144.77,5144.77,5144.77,5144.77,0],["2014-08-25",5144.77,5144.77,5144.77,5144.77,0],["2014-08-26",5144.77,5144.77,5144.77,5144.77,0],["2014-08-27",5144.77,5190.7,5006.96,5190.7,10610],["2014-08-28",5420.38,5420.38,4869.15,5374.44,10800],["2014-08-29",5512.25,5604.12,5052.89,5604.12,11270],["2014-09-03",5604.12,5879.73,5236.64,5282.57,5490],["2014-09-04",5282.57,5558.18,5282.57,5512.25,1410],["2014-09-05",5374.44,5558.18,5374.44,5558.18,150],["2014-09-08",5558.18,5741.93,5190.7,5558.18,1960],["2014-09-09",5236.64,5512.25,5236.64,5512.25,1060],["2014-09-10",5328.51,5512.25,5190.7,5466.31,3320],["2014-09-11",5420.38,5420.38,5420.38,5420.38,600],["2014-09-12",5512.25,5512.25,5282.57,5512.25,5180],["2014-09-15",5512.25,5512.25,5236.64,5236.64,230],["2014-09-16",5420.38,5512.25,5236.64,5374.44,880],["2014-09-17",5374.44,5512.25,5144.77,5190.7,3220],["2014-09-18",5466.31,5512.25,4869.15,5420.38,6930],["2014-09-19",5512.25,5512.25,5098.83,5098.83,19820],["2014-09-22",5328.51,5420.38,5144.77,5144.77,26810],["2014-09-23",5052.89,5466.31,5052.89,5236.64,2470467],["2014-09-24",5328.51,5512.25,5282.57,5512.25,18090],["2014-09-25",5512.25,5741.93,5328.51,5695.99,1974717],["2014-09-26",5695.99,5833.8,5512.25,5787.86,13740],["2014-09-29",5787.86,5925.67,5787.86,5925.67,1540],["2014-09-30",5512.25,5925.67,5512.25,5512.25,19720],["2014-10-01",5558.18,5741.93,5558.18,5741.93,34180],["2014-10-02",5741.93,5971.6,5741.93,5971.6,161710],["2014-10-03",5971.6,6201.28,5787.86,6109.41,3560],["2014-10-06",6201.28,6201.28,5971.6,6201.28,3390],["2014-10-07",5787.86,6430.96,5787.86,6155.34,5750],["2014-10-08",6155.34,6155.34,5833.8,6155.34,1790],["2014-10-09",5833.8,6430.96,5833.8,6430.96,15860],["2014-10-10",6017.54,6017.54,6017.54,6017.54,1000],["2014-10-13",6109.41,6385.02,5971.6,6293.15,6930],["2014-10-14",6339.09,6339.09,6017.54,6293.15,18160],["2014-10-15",6293.15,6293.15,6293.15,6293.15,540],["2014-10-16",6430.96,6430.96,5971.6,6247.22,210],["2014-10-17",6430.96,6430.96,6430.96,6430.96,10],["2014-10-20",6430.96,6660.63,6430.96,6430.96,350],["2014-10-21",6476.89,6568.76,6476.89,6568.76,110],["2014-10-22",6614.7,7028.12,6109.41,6890.31,91050],["2014-10-23",6430.96,7074.05,6430.96,6936.25,9490],["2014-10-24",6890.31,7074.05,6660.63,7074.05,4750],["2014-10-27",6614.7,6844.38,6614.7,6752.51,3040],["2014-10-28",7074.05,7074.05,7074.05,7074.05,10],["2014-10-29",6660.63,6660.63,6614.7,6614.7,400],["2014-10-30",6660.63,6660.63,6660.63,6660.63,3310],["2014-10-31",6660.63,7119.99,6247.22,6247.22,2170],["2014-11-03",6568.76,6660.63,6568.76,6660.63,120],["2014-11-04",6660.63,6660.63,6660.63,6660.63,0],["2014-11-05",6890.31,6890.31,6201.28,6201.28,1810],["2014-11-06",6568.76,6568.76,6568.76,6568.76,10],["2014-11-07",6109.41,6476.89,6109.41,6476.89,1020],["2014-11-10",6476.89,6614.7,6063.47,6063.47,29800],["2014-11-11",5925.67,6430.96,5925.67,6430.96,680],["2014-11-12",6522.83,6522.83,6522.83,6522.83,10],["2014-11-13",6293.15,6339.09,6109.41,6339.09,3100],["2014-11-14",5971.6,6339.09,5925.67,6339.09,40],["2014-11-17",6339.09,6339.09,5971.6,6339.09,110],["2014-11-18",5971.6,6247.22,5971.6,6247.22,11780],["2014-11-19",6247.22,6247.22,6247.22,6247.22,40],["2014-11-20",6247.22,6339.09,6247.22,6247.22,100],["2014-11-21",6339.09,6339.09,5833.8,6293.15,4930],["2014-11-24",6293.15,6293.15,6293.15,6293.15,0],["2014-11-25",6017.54,6201.28,6017.54,6201.28,4160],["2014-11-26",6293.15,6293.15,5787.86,6247.22,8330],["2014-11-27",5971.6,6247.22,5879.73,6155.34,3730],["2014-11-28",6063.47,6293.15,6017.54,6017.54,3610],["2014-12-01",5971.6,6293.15,5971.6,6293.15,3150],["2014-12-02",6293.15,6293.15,6293.15,6293.15,1820],["2014-12-03",6063.47,6201.28,6063.47,6063.47,4440],["2014-12-04",6063.47,6201.28,6063.47,6201.28,1910],["2014-12-05",6201.28,6201.28,6201.28,6201.28,60],["2014-12-08",6201.28,6201.28,6201.28,6201.28,0],["2014-12-09",6063.47,6063.47,6063.47,6063.47,13960],["2014-12-10",6201.28,6201.28,6063.47,6155.34,5020],["2014-12-11",6155.34,6293.15,6063.47,6293.15,4210],["2014-12-12",6293.15,6293.15,6293.15,6293.15,0],["2014-12-15",6293.15,6293.15,6293.15,6293.15,0],["2014-12-16",6201.28,6201.28,6063.47,6109.41,9970],["2014-12-17",6155.34,6430.96,6109.41,6430.96,4630],["2014-12-18",6614.7,6844.38,6430.96,6660.63,2040],["2014-12-19",6844.38,6844.38,6430.96,6706.57,100],["2014-12-22",6706.57,6890.31,6706.57,6890.31,300],["2014-12-23",7119.99,7119.99,6522.83,6982.18,990],["2014-12-24",6982.18,7441.54,6660.63,7441.54,142980],["2014-12-25",7441.54,7579.34,6936.25,7579.34,1440],["2014-12-26",7579.34,7579.34,7579.34,7579.34,2020],["2014-12-29",7074.05,7579.34,7074.05,7349.67,20220],["2014-12-30",7349.67,7441.54,7349.67,7441.54,50],["2014-12-31",7349.67,7441.54,7349.67,7441.54,30],["2015-01-05",7441.54,7441.54,7441.54,7441.54,0],["2015-01-06",6936.25,7809.02,6936.25,7809.02,2990],["2015-01-07",7809.02,7809.02,7809.02,7809.02,0],["2015-01-08",7809.02,7809.02,7809.02,7809.02,0],["2015-01-09",7809.02,7809.02,7809.02,7809.02,0],["2015-01-12",7809.02,7809.02,7809.02,7809.02,0],["2015-01-13",7809.02,7809.02,7809.02,7809.02,0],["2015-01-14",7303.73,7809.02,7303.73,7671.21,780],["2015-01-15",7671.21,7671.21,7671.21,7671.21,0],["2015-01-16",7671.21,7671.21,7671.21,7671.21,0],["2015-01-19",7809.02,8176.5,7165.92,7763.08,2940],["2015-01-20",7763.08,7763.08,7763.08,7763.08,0],["2015-01-21",7257.79,7763.08,7257.79,7763.08,2120],["2015-01-22",7257.79,7671.21,7257.79,7671.21,50],["2015-01-23",7763.08,7763.08,7763.08,7763.08,10],["2015-01-26",7257.79,7763.08,7257.79,7717.15,30600],["2015-01-27",7211.86,7625.28,7211.86,7625.28,1010],["2015-01-28",7441.54,7441.54,7441.54,7441.54,230],["2015-01-29",7671.21,7671.21,7671.21,7671.21,10],["2015-01-30",7165.92,7579.34,7165.92,7579.34,420],["2015-02-02",7074.05,7074.05,7074.05,7074.05,20],["2015-02-03",7487.47,7487.47,6660.63,6890.31,450],["2015-02-04",7349.67,7349.67,7349.67,7349.67,10],["2015-02-05",7349.67,7349.67,7349.67,7349.67,0],["2015-02-06",7349.67,7533.41,6844.38,7533.41,220],["2015-02-09",7028.12,7487.47,7028.12,7487.47,20],["2015-02-10",7487.47,7487.47,7487.47,7487.47,0],["2015-02-11",7303.73,7533.41,7303.73,7533.41,460],["2015-02-12",7349.67,7487.47,7349.67,7487.47,30],["2015-02-13",7809.02,7809.02,7809.02,7809.02,30],["2015-02-24",7809.02,7809.02,7809.02,7809.02,0],["2015-02-25",7992.76,7992.76,7303.73,7992.76,170],["2015-02-26",8176.5,8176.5,7441.54,7992.76,180],["2015-02-27",8084.63,8084.63,8084.63,8084.63,10],["2015-03-02",8084.63,8084.63,8084.63,8084.63,0],["2015-03-03",8084.63,8084.63,8084.63,8084.63,0],["2015-03-04",7533.41,7809.02,7533.41,7809.02,30],["2015-03-05",7809.02,7809.02,7809.02,7809.02,0],["2015-03-06",8084.63,8314.31,8084.63,8314.31,80],["2015-03-09",7809.02,7946.83,7809.02,7946.83,210],["2015-03-10",7763.08,7763.08,7763.08,7763.08,10],["2015-03-11",7763.08,7763.08,7763.08,7763.08,0],["2015-03-12",7349.67,7625.28,7349.67,7625.28,1890],["2015-03-13",7625.28,7625.28,7625.28,7625.28,0],["2015-03-16",7809.02,7809.02,7119.99,7349.67,530],["2015-03-17",7625.28,7625.28,7349.67,7349.67,510],["2015-03-18",7487.47,7487.47,7487.47,7487.47,30],["2015-03-19",7487.47,7487.47,7487.47,7487.47,140],["2015-03-20",7441.54,7809.02,7349.67,7579.34,3550],["2015-03-23",7349.67,7349.67,7074.05,7349.67,141140],["2015-03-24",7579.34,7579.34,7349.67,7349.67,40],["2015-03-25",7579.34,7579.34,6844.38,7349.67,250],["2015-03-26",7349.67,7349.67,7349.67,7349.67,0],["2015-03-27",6844.38,7349.67,6844.38,7349.67,40],["2015-03-30",7349.67,7349.67,7349.67,7349.67,0],["2015-03-31",7165.92,7165.92,7165.92,7165.92,1000],["2015-04-01",7441.54,7441.54,7441.54,7441.54,10],["2015-04-02",7441.54,7441.54,7441.54,7441.54,0],["2015-04-03",7441.54,7441.54,7441.54,7441.54,0],["2015-04-06",6982.18,6982.18,6982.18,6982.18,10],["2015-04-07",7257.79,7349.67,6568.76,7303.73,1240],["2015-04-08",7303.73,7303.73,7303.73,7303.73,0],["2015-04-09",7441.54,7441.54,7441.54,7441.54,30],["2015-04-10",7303.73,7349.67,7303.73,7349.67,1440],["2015-04-13",7349.67,7349.67,7349.67,7349.67,0],["2015-04-14",7349.67,7349.67,7349.67,7349.67,0],["2015-04-15",7349.67,7349.67,7349.67,7349.67,0],["2015-04-16",7349.67,7349.67,7349.67,7349.67,0],["2015-04-17",7349.67,7349.67,7349.67,7349.67,0],["2015-04-20",6890.31,7257.79,6890.31,7257.79,70],["2015-04-21",7257.79,7257.79,7257.79,7257.79,0],["2015-04-22",6890.31,7717.15,6890.31,7349.67,5330],["2015-04-23",7533.41,7533.41,7349.67,7349.67,100],["2015-04-24",7533.41,7533.41,7533.41,7533.41,20],["2015-04-27",7671.21,7671.21,7671.21,7671.21,20],["2015-05-04",7671.21,7671.21,7671.21,7671.21,10],["2015-05-05",7854.95,7854.95,7165.92,7257.79,220],["2015-05-06",7625.28,7671.21,7119.99,7349.67,180],["2015-05-07",7809.02,7809.02,6890.31,6890.31,1430],["2015-05-08",7211.86,7349.67,7211.86,7349.67,100],["2015-05-11",7809.02,7809.02,7809.02,7809.02,10],["2015-05-12",7809.02,8038.7,7809.02,8038.7,100],["2015-05-13",8474.53,8474.53,7506.01,8329.25,550],["2015-05-14",8474.53,8474.53,7748.14,8183.97,70],["2015-05-15",8426.1,8426.1,7748.14,8426.1,1070],["2015-05-18",8426.1,8426.1,8426.1,8426.1,0],["2015-05-19",8426.1,8426.1,8426.1,8426.1,0],["2015-05-20",8232.4,8232.4,8232.4,8232.4,300],["2015-05-21",8232.4,8232.4,8232.4,8232.4,0],["2015-05-22",8474.53,8474.53,7699.72,8183.97,1140],["2015-05-25",7748.14,7990.27,7748.14,7990.27,830],["2015-05-26",8232.4,8474.53,8232.4,8474.53,140120],["2015-05-27",8232.4,8716.66,7941.84,8232.4,1570],["2015-05-28",8474.53,8474.53,7990.27,8426.1,680],["2015-05-29",8571.38,8571.38,7844.99,8474.53,3160],["2015-06-01",8716.66,8716.66,7893.42,7990.27,1210],["2015-06-02",8474.53,8474.53,7748.14,7893.42,520],["2015-06-03",7990.27,8377.68,7990.27,8377.68,80],["2015-06-04",8377.68,8716.66,8377.68,8716.66,150],["2015-06-05",8716.66,8958.79,8135.55,8474.53,1380],["2015-06-08",8474.53,8861.94,8038.7,8716.66,1800],["2015-06-09",8716.66,8958.79,8135.55,8716.66,2470],["2015-06-10",8716.66,8958.79,8135.55,8716.66,3140],["2015-06-11",8716.66,8958.79,8329.25,8716.66,1120],["2015-06-12",8716.66,8716.66,8716.66,8716.66,1100],["2015-06-15",8716.66,8716.66,8716.66,8716.66,0],["2015-06-16",8426.1,8668.23,8426.1,8668.23,240],["2015-06-17",8232.4,8716.66,8232.4,8716.66,2880],["2015-06-18",8135.55,8135.55,8135.55,8135.55,150],["2015-06-19",8135.55,8426.1,7602.86,8232.4,1900],["2015-06-22",8571.38,8716.66,7699.72,8232.4,1220],["2015-06-23",7748.14,8716.66,7699.72,8716.66,5120],["2015-06-24",8135.55,8426.1,8135.55,8377.68,250],["2015-06-25",7844.99,8571.38,7844.99,8571.38,310],["2015-06-26",7990.27,8329.25,7990.27,8329.25,1490],["2015-06-29",7748.14,8135.55,7748.14,8135.55,360],["2015-06-30",8426.1,8474.53,7602.86,8426.1,2060],["2015-07-01",7844.99,8232.4,7844.99,8183.97,240],["2015-07-02",8183.97,8280.83,8183.97,8280.83,310],["2015-07-03",7748.14,8232.4,7748.14,8232.4,780],["2015-07-06",8232.4,8232.4,7699.72,8135.55,3080],["2015-07-07",8183.97,8329.25,7602.86,8087.12,520],["2015-07-08",8232.4,8232.4,8232.4,8232.4,130],["2015-07-09",7990.27,8135.55,7990.27,8135.55,510],["2015-07-10",8135.55,8426.1,7651.29,8135.55,730],["2015-07-13",8183.97,8183.97,8183.97,8183.97,70],["2015-07-14",8183.97,8183.97,8183.97,8183.97,0],["2015-07-15",7990.27,8135.55,7990.27,8135.55,70],["2015-07-16",8135.55,8135.55,8135.55,8135.55,0],["2015-07-17",8232.4,8232.4,8087.12,8087.12,250],["2015-07-20",8183.97,8232.4,7990.27,8232.4,580],["2015-07-21",7699.72,8377.68,7699.72,8377.68,520],["2015-07-22",8377.68,8377.68,8377.68,8377.68,0],["2015-07-23",8232.4,8474.53,7796.57,7990.27,700],["2015-07-24",8135.55,8232.4,8135.55,8232.4,140050],["2015-07-27",7748.14,7748.14,7748.14,7748.14,60],["2015-07-28",7990.27,8038.7,7263.88,8038.7,750],["2015-07-29",8038.7,8038.7,8038.7,8038.7,400],["2015-07-30",8038.7,8038.7,8038.7,8038.7,50],["2015-07-31",8038.7,8038.7,8038.7,8038.7,500],["2015-08-03",8038.7,8038.7,8038.7,8038.7,0],["2015-08-04",8038.7,8038.7,8038.7,8038.7,50],["2015-08-05",8038.7,8329.25,7748.14,8280.83,3250],["2015-08-06",8232.4,8426.1,7748.14,8232.4,670],["2015-08-07",8232.4,8232.4,8232.4,8232.4,0],["2015-08-10",8232.4,8474.53,7699.72,8474.53,900],["2015-08-11",7893.42,8232.4,7893.42,8232.4,90],["2015-08-12",8232.4,8232.4,8232.4,8232.4,0],["2015-08-13",8232.4,8232.4,8232.4,8232.4,0],["2015-08-14",8232.4,8232.4,8232.4,8232.4,10],["2015-08-17",8232.4,8232.4,8232.4,8232.4,0],["2015-08-18",8087.12,8087.12,8087.12,8087.12,10],["2015-08-19",8087.12,8232.4,7554.44,8038.7,160],["2015-08-20",8232.4,8232.4,7554.44,7941.84,660],["2015-08-21",8232.4,8232.4,8232.4,8232.4,70],["2015-08-24",8232.4,8232.4,8232.4,8232.4,0],["2015-08-25",7748.14,8135.55,7748.14,8135.55,680],["2015-08-26",7796.57,8087.12,7796.57,8087.12,290],["2015-08-27",8087.12,8087.12,8087.12,8087.12,140000],["2015-08-28",8183.97,8232.4,8183.97,8232.4,30],["2015-08-31",8474.53,8716.66,8474.53,8716.66,200],["2015-09-01",8765.08,9200.92,8765.08,9200.92,930],["2015-09-03",8571.38,8958.79,8571.38,8958.79,3110],["2015-09-04",8474.53,8474.53,8474.53,8474.53,10],["2015-09-07",8474.53,8474.53,8474.53,8474.53,0],["2015-09-08",8668.23,8668.23,7893.42,8232.4,100],["2015-09-09",7748.14,8232.4,7748.14,8232.4,1050],["2015-09-10",8329.25,8377.68,7748.14,8183.97,110],["2015-09-11",8232.4,8474.53,8232.4,8474.53,250],["2015-09-14",8329.25,8329.25,7893.42,8135.55,6900],["2015-09-15",8135.55,8232.4,7602.86,8232.4,930],["2015-09-16",8232.4,8232.4,8232.4,8232.4,0],["2015-09-17",7748.14,8232.4,7748.14,8232.4,600],["2015-09-18",7748.14,8232.4,7699.72,8183.97,2380],["2015-09-21",8183.97,8183.97,8183.97,8183.97,0],["2015-09-22",8183.97,8716.66,7699.72,8183.97,3190],["2015-09-23",8087.12,8135.55,7844.99,8135.55,580],["2015-09-24",7748.14,8135.55,7748.14,8087.12,800],["2015-09-25",8232.4,8232.4,7941.84,7941.84,140100],["2015-09-28",8135.55,8135.55,8135.55,8135.55,30],["2015-09-29",7748.14,7990.27,7602.86,7990.27,3900],["2015-09-30",7990.27,8474.53,7990.27,8474.53,500],["2015-10-01",8474.53,8474.53,8474.53,8474.53,0],["2015-10-02",8183.97,8716.66,7893.42,8232.4,960],["2015-10-05",7748.14,8183.97,7748.14,8183.97,340],["2015-10-06",8232.4,8716.66,8232.4,8716.66,1600],["2015-10-07",8232.4,8232.4,8232.4,8232.4,10],["2015-10-08",8232.4,8232.4,8232.4,8232.4,0],["2015-10-09",8232.4,8232.4,8232.4,8232.4,0],["2015-10-12",8232.4,8232.4,8232.4,8232.4,0],["2015-10-13",8280.83,8426.1,8280.83,8426.1,30],["2015-10-14",8474.53,8958.79,8232.4,8232.4,790],["2015-10-15",7748.14,7990.27,7699.72,7990.27,920],["2015-10-16",7990.27,8232.4,7796.57,7990.27,220],["2015-10-19",8329.25,8329.25,8329.25,8329.25,30],["2015-10-20",8232.4,8232.4,7748.14,8135.55,1260],["2015-10-21",8135.55,8135.55,8135.55,8135.55,0],["2015-10-22",7651.29,8135.55,7651.29,8135.55,2430],["2015-10-23",7844.99,8232.4,7844.99,8232.4,1590],["2015-10-26",8377.68,8377.68,8377.68,8377.68,20],["2015-10-27",8280.83,8716.66,7796.57,8329.25,146180],["2015-10-28",8377.68,8668.23,8377.68,8668.23,60],["2015-10-29",8716.66,9200.92,8716.66,8716.66,1720],["2015-10-30",8716.66,8716.66,8716.66,8716.66,0],["2015-11-02",8135.55,8232.4,8135.55,8232.4,1180],["2015-11-03",8232.4,8474.53,8232.4,8474.53,140],["2015-11-04",7893.42,8377.68,7893.42,8377.68,2110],["2015-11-05",7796.57,8958.79,7796.57,8571.38,5250],["2015-11-06",8619.81,8958.79,7990.27,8571.38,3740],["2015-11-09",8619.81,8716.66,7990.27,8571.38,580],["2015-11-10",8619.81,8619.81,7990.27,8426.1,2140],["2015-11-11",7893.42,8329.25,7844.99,8280.83,590],["2015-11-12",8474.53,8813.51,8474.53,8813.51,60],["2015-11-13",8813.51,8813.51,8813.51,8813.51,110],["2015-11-16",8232.4,8716.66,8232.4,8716.66,4800],["2015-11-17",8765.08,8861.94,8765.08,8861.94,120220],["2015-11-18",8280.83,8571.38,8280.83,8571.38,560],["2015-11-19",8619.81,8716.66,7990.27,8474.53,4690],["2015-11-20",8522.96,8958.79,7893.42,8474.53,2250],["2015-11-23",8522.96,8716.66,7893.42,8232.4,2870],["2015-11-24",8087.12,8135.55,7699.72,7990.27,2660],["2015-11-25",7506.01,7893.42,7457.59,7893.42,8720],["2015-11-26",7941.84,8377.68,7360.73,8377.68,151170],["2015-11-27",7796.57,8668.23,7796.57,8377.68,3870],["2015-11-30",8135.55,8571.38,7796.57,8474.53,5740],["2015-12-01",7893.42,8232.4,7893.42,8038.7,1020],["2015-12-02",8087.12,8232.4,7506.01,8087.12,2240],["2015-12-03",7941.84,8232.4,7748.14,8232.4,3780],["2015-12-04",7796.57,8183.97,7796.57,8183.97,870],["2015-12-07",8087.12,8183.97,7796.57,8135.55,650],["2015-12-08",8038.7,8087.12,7990.27,8087.12,1350],["2015-12-09",8087.12,8087.12,8087.12,8087.12,0],["2015-12-10",7651.29,8038.7,7554.44,7941.84,3320],["2015-12-11",8038.7,8232.4,7941.84,8135.55,480],["2015-12-14",8183.97,8377.68,7602.86,8135.55,1690],["2015-12-15",8135.55,8135.55,8135.55,8135.55,0],["2015-12-16",7651.29,8377.68,7602.86,8377.68,4150],["2015-12-17",8087.12,8280.83,7844.99,8183.97,1360],["2015-12-18",8183.97,8377.68,7651.29,8087.12,1180],["2015-12-21",7990.27,8038.7,7554.44,7990.27,2140],["2015-12-22",7990.27,8135.55,7457.59,7990.27,2280],["2015-12-23",8038.7,8183.97,8038.7,8183.97,230],["2015-12-24",7651.29,7893.42,7651.29,7893.42,1220],["2015-12-25",7457.59,7990.27,7360.73,7990.27,3770],["2015-12-28",7506.01,7893.42,7457.59,7844.99,37670],["2015-12-29",7796.57,7796.57,7360.73,7360.73,6070],["2015-12-30",7699.72,7699.72,7699.72,7699.72,540],["2015-12-31",7748.14,7990.27,7651.29,7990.27,4030],["2016-01-04",7796.57,7990.27,7748.14,7990.27,1040],["2016-01-05",7796.57,8426.1,7457.59,8426.1,1430],["2016-01-06",7844.99,8668.23,7844.99,8668.23,4290],["2016-01-07",8232.4,8668.23,8232.4,8668.23,1050],["2016-01-08",8087.12,8716.66,8087.12,8280.83,690],["2016-01-11",8232.4,8232.4,8232.4,8232.4,10],["2016-01-12",8183.97,8183.97,8135.55,8135.55,50],["2016-01-13",7990.27,8426.1,7990.27,8135.55,1630],["2016-01-14",8135.55,8135.55,7748.14,8135.55,70],["2016-01-15",8135.55,8135.55,8087.12,8087.12,90],["2016-01-18",8183.97,8183.97,8183.97,8183.97,10],["2016-01-19",8522.96,8522.96,8522.96,8522.96,20],["2016-01-20",8522.96,8522.96,8135.55,8232.4,200],["2016-01-21",8232.4,8232.4,7990.27,8183.97,70],["2016-01-22",8280.83,8426.1,7699.72,8135.55,230],["2016-01-25",8474.53,8474.53,8135.55,8135.55,130],["2016-01-26",8474.53,8474.53,7941.84,8087.12,280],["2016-01-27",8183.97,8426.1,8038.7,8038.7,790],["2016-01-28",7990.27,7990.27,7990.27,7990.27,88230],["2016-01-29",8280.83,8329.25,7699.72,7941.84,2730],["2016-02-01",7990.27,7990.27,7990.27,7990.27,50],["2016-02-02",7699.72,7941.84,7699.72,7941.84,180],["2016-02-03",7941.84,8474.53,7796.57,8232.4,4860],["2016-02-04",8232.4,8232.4,8232.4,8232.4,0],["2016-02-05",8474.53,8765.08,8474.53,8765.08,240],["2016-02-15",8765.08,8765.08,8765.08,8765.08,1030],["2016-02-16",8183.97,9200.92,8183.97,9200.92,4230],["2016-02-17",8571.38,9200.92,8571.38,9104.07,1190],["2016-02-18",9104.07,9539.9,8474.53,9055.64,47650],["2016-02-19",9104.07,9104.07,9104.07,9104.07,22090],["2016-02-22",8474.53,9104.07,8474.53,9104.07,20680],["2016-02-23",8474.53,9007.21,8474.53,8474.53,450],["2016-02-24",8522.96,8668.23,8522.96,8668.23,40],["2016-02-25",8571.38,8716.66,8232.4,8716.66,840],["2016-02-26",8716.66,8958.79,8280.83,8619.81,700],["2016-02-29",8668.23,8958.79,8668.23,8958.79,400],["2016-03-01",8861.94,9152.49,8377.68,8716.66,3420],["2016-03-02",8765.08,8910.36,8377.68,8910.36,860],["2016-03-03",8474.53,8910.36,8474.53,8910.36,2360],["2016-03-04",8474.53,8910.36,8329.25,8910.36,3800],["2016-03-07",8716.66,8958.79,8329.25,8716.66,8220],["2016-03-08",8765.08,9200.92,8765.08,9200.92,350],["2016-03-09",9200.92,9297.77,8571.38,9007.21,1210],["2016-03-10",8716.66,9104.07,8716.66,9104.07,150],["2016-03-11",9055.64,9685.18,8474.53,9685.18,12270],["2016-03-14",9007.21,9200.92,9007.21,9200.92,3700],["2016-03-15",8571.38,8958.79,8571.38,8958.79,1490],["2016-03-16",8958.79,9297.77,8958.79,8958.79,1720],["2016-03-17",8958.79,8958.79,8958.79,8958.79,0],["2016-03-18",8619.81,8861.94,8522.96,8861.94,1340],["2016-03-21",8910.36,9152.49,8426.1,8910.36,1460],["2016-03-22",8522.96,9200.92,8474.53,9200.92,2290],["2016-03-23",9200.92,9200.92,9200.92,9200.92,0],["2016-03-24",8571.38,9200.92,8571.38,9007.21,1610],["2016-03-25",8377.68,8861.94,8377.68,8861.94,240],["2016-03-28",8910.36,9152.49,8910.36,9152.49,400],["2016-03-29",9152.49,9152.49,9152.49,9152.49,0],["2016-03-30",8765.08,8958.79,8522.96,8958.79,1500],["2016-03-31",8377.68,8958.79,8377.68,8958.79,3320],["2016-04-01",8571.38,8910.36,8474.53,8765.08,6760],["2016-04-04",8813.51,9104.07,8571.38,8765.08,410],["2016-04-05",8474.53,8765.08,8183.97,8668.23,1910],["2016-04-06",8668.23,8668.23,8668.23,8668.23,0],["2016-04-07",8716.66,8861.94,8474.53,8716.66,710],["2016-04-08",8377.68,8668.23,8329.25,8668.23,1590],["2016-04-11",8474.53,8474.53,8474.53,8474.53,2100],["2016-04-12",8522.96,8813.51,8474.53,8474.53,220],["2016-04-13",8522.96,8765.08,8474.53,8668.23,510],["2016-04-14",8770.82,9181.15,8770.82,9078.56,1320],["2016-04-15",9129.85,9283.73,8719.52,9027.27,790],["2016-04-19",9027.27,9027.27,9027.27,9027.27,0],["2016-04-20",9027.27,9027.27,9027.27,9027.27,0],["2016-04-21",8616.94,8873.4,8411.78,8873.4,6140],["2016-04-22",8873.4,8873.4,8873.4,8873.4,50],["2016-04-25",8873.4,8873.4,8873.4,8873.4,100],["2016-04-26",8616.94,8616.94,8616.94,8616.94,100],["2016-04-27",8565.65,8565.65,8565.65,8565.65,10],["2016-04-28",8565.65,8873.4,8565.65,8668.23,240],["2016-04-29",8616.94,8616.94,8616.94,8616.94,40410],["2016-05-04",8565.65,8565.65,8565.65,8565.65,29010],["2016-05-05",8616.94,8719.52,8309.19,8565.65,28990],["2016-05-06",8514.36,8514.36,8463.07,8514.36,31530],["2016-05-09",8360.49,8463.07,8155.32,8463.07,23320],["2016-05-10",8360.49,8463.07,8360.49,8463.07,3020],["2016-05-11",8309.19,8463.07,8309.19,8463.07,4870],["2016-05-12",8463.07,8616.94,8411.78,8565.65,32040],["2016-05-13",8719.52,8924.69,8565.65,8719.52,37170],["2016-05-16",8155.32,8924.69,8155.32,8924.69,37050],["2016-05-17",8719.52,8719.52,8309.19,8309.19,38890],["2016-05-18",8309.19,8873.4,8309.19,8873.4,22210],["2016-05-19",8873.4,8873.4,8873.4,8873.4,28500],["2016-05-20",8411.78,8873.4,8309.19,8873.4,2620],["2016-05-23",8822.11,8873.4,8360.49,8822.11,4380],["2016-05-24",8463.07,8719.52,8463.07,8719.52,140],["2016-05-25",8719.52,8975.98,8155.32,8463.07,2480],["2016-05-26",8668.23,8719.52,8257.9,8719.52,690],["2016-05-27",8206.61,8719.52,8155.32,8719.52,2370],["2016-05-30",8206.61,8206.61,8206.61,8206.61,400],["2016-05-31",8514.36,8668.23,7693.7,8668.23,2470],["2016-06-01",8257.9,8514.36,8155.32,8514.36,2950],["2016-06-02",8257.9,8514.36,8257.9,8514.36,110],["2016-06-03",8360.49,8514.36,8206.61,8514.36,450],["2016-06-06",8514.36,8514.36,8514.36,8514.36,0],["2016-06-07",8257.9,8463.07,8206.61,8206.61,800],["2016-06-08",8206.61,8514.36,8155.32,8360.49,1800],["2016-06-09",8411.78,8463.07,8411.78,8463.07,40],["2016-06-10",8514.36,8616.94,8206.61,8565.65,840],["2016-06-13",8052.74,8411.78,8052.74,8411.78,60],["2016-06-14",8616.94,8616.94,8616.94,8616.94,21150],["2016-06-15",8257.9,8616.94,8052.74,8616.94,920],["2016-06-16",8257.9,8565.65,8206.61,8565.65,160],["2016-06-17",8565.65,8565.65,8565.65,8565.65,0],["2016-06-20",8257.9,8565.65,8257.9,8565.65,600],["2016-06-21",8565.65,8565.65,8565.65,8565.65,0],["2016-06-22",8565.65,8565.65,8565.65,8565.65,0],["2016-06-23",8001.45,8463.07,8001.45,8463.07,130],["2016-06-24",8463.07,8463.07,8463.07,8463.07,150],["2016-06-27",8463.07,8463.07,8463.07,8463.07,0],["2016-06-28",8463.07,8463.07,8463.07,8463.07,0],["2016-06-29",8463.07,8463.07,8309.19,8463.07,4200],["2016-06-30",8206.61,8411.78,8206.61,8411.78,2680],["2016-07-01",8463.07,8924.69,8463.07,8924.69,2500],["2016-07-04",8719.52,8873.4,8309.19,8822.11,2220],["2016-07-05",8822.11,8924.69,8822.11,8924.69,410],["2016-07-06",8924.69,8924.69,8924.69,8924.69,0],["2016-07-07",8565.65,8565.65,8309.19,8514.36,300],["2016-07-08",8206.61,8565.65,8206.61,8565.65,2570],["2016-07-11",8616.94,8719.52,8309.19,8514.36,3600],["2016-07-12",8514.36,8514.36,8514.36,8514.36,0],["2016-07-13",8257.9,9078.56,8257.9,8924.69,10150],["2016-07-14",8309.19,9181.15,8309.19,9181.15,590],["2016-07-15",8565.65,8975.98,8565.65,8975.98,1830],["2016-07-18",8975.98,8975.98,8975.98,8975.98,40],["2016-07-19",8975.98,8975.98,8975.98,8975.98,0],["2016-07-20",8975.98,9181.15,8975.98,9181.15,310],["2016-07-21",8565.65,9181.15,8565.65,9181.15,520],["2016-07-22",8565.65,8565.65,8565.65,8565.65,2770],["2016-07-25",8616.94,8924.69,8616.94,8924.69,230],["2016-07-26",8309.19,9181.15,8309.19,9078.56,7010],["2016-07-27",8463.07,9232.44,8463.07,9232.44,8170],["2016-07-28",8616.94,9181.15,8616.94,9181.15,260],["2016-07-29",8565.65,9129.85,8565.65,9078.56,3320],["2016-08-01",9129.85,9129.85,9129.85,9129.85,10],["2016-08-02",9129.85,9129.85,9129.85,9129.85,0],["2016-08-03",9129.85,9129.85,9129.85,9129.85,0],["2016-08-04",8822.11,9745.35,8514.36,8873.4,13980],["2016-08-05",8924.69,9129.85,8257.9,9129.85,2920],["2016-08-08",8514.36,9642.77,8514.36,9642.77,6170],["2016-08-09",8975.98,9129.85,8975.98,8975.98,2200],["2016-08-10",8360.49,9027.27,8360.49,9027.27,2210],["2016-08-11",8411.78,8668.23,8411.78,8411.78,2230],["2016-08-12",8463.07,8822.11,8463.07,8822.11,1880],["2016-08-15",8822.11,8822.11,8309.19,8514.36,2370],["2016-08-16",8565.65,8616.94,8257.9,8257.9,35950],["2016-08-17",8309.19,8514.36,7693.7,7693.7,9250],["2016-08-18",7744.99,8155.32,7591.12,7847.57,15490],["2016-08-19",7898.86,8052.74,7898.86,7898.86,450],["2016-08-22",7950.15,8104.03,7488.53,7847.57,2610],["2016-08-23",7744.99,7898.86,7488.53,7847.57,4050],["2016-08-24",7847.57,8052.74,7693.7,8052.74,21930],["2016-08-25",8052.74,8257.9,7591.12,8104.03,15000],["2016-08-26",8052.74,8052.74,7693.7,7847.57,3170],["2016-08-29",7950.15,7950.15,7693.7,7950.15,1810],["2016-08-30",8001.45,8155.32,7898.86,7950.15,1450],["2016-08-31",7950.15,7950.15,7950.15,7950.15,10],["2016-09-01",8001.45,8104.03,7693.7,8052.74,1430],["2016-09-05",7693.7,8001.45,7642.41,8001.45,90],["2016-09-06",7898.86,7950.15,7898.86,7950.15,320],["2016-09-07",7950.15,7950.15,7950.15,7950.15,30],["2016-09-08",7693.7,7950.15,7488.53,7950.15,4720],["2016-09-09",7591.12,7898.86,7591.12,7898.86,100],["2016-09-12",7950.15,7950.15,7950.15,7950.15,10],["2016-09-13",7950.15,7950.15,7950.15,7950.15,0],["2016-09-14",7950.15,7950.15,7950.15,7950.15,0],["2016-09-15",7411.6,7821.93,7411.6,7693.7,2080],["2016-09-16",7693.7,7950.15,7155.14,7642.41,2520],["2016-09-19",7129.49,7591.12,7129.49,7462.89,3360],["2016-09-20",7616.76,7616.76,6949.97,7488.53,3710],["2016-09-21",7488.53,7488.53,7488.53,7488.53,0],["2016-09-22",7462.89,7462.89,6975.62,7180.78,2780],["2016-09-23",6770.45,7232.08,6693.52,7232.08,2230],["2016-09-26",7257.72,7257.72,6744.81,6770.45,470],["2016-09-27",6796.1,6796.1,6796.1,6796.1,70],["2016-09-28",6719.16,6796.1,6719.16,6796.1,610],["2016-09-29",6821.75,6821.75,6334.48,6334.48,3770],["2016-09-30",6360.12,6744.81,5949.79,6744.81,620],["2016-10-03",6898.68,6898.68,6898.68,6898.68,10],["2016-10-04",6437.06,6667.87,6437.06,6667.87,1130],["2016-10-05",6411.41,6642.23,6206.25,6565.29,2450],["2016-10-06",6590.93,6590.93,6129.31,6514.0,4340],["2016-10-07",6154.96,6360.12,6078.02,6360.12,330],["2016-10-10",6719.16,6719.16,6719.16,6719.16,100],["2016-10-11",6257.54,6770.45,6257.54,6770.45,740],["2016-10-12",6924.33,6924.33,6667.87,6667.87,310],["2016-10-13",6257.54,6796.1,6206.25,6642.23,2110],["2016-10-14",6180.6,6642.23,6180.6,6257.54,720],["2016-10-17",6590.93,6616.58,6411.41,6565.29,6820],["2016-10-18",6667.87,6924.33,6283.19,6719.16,930],["2016-10-19",6770.45,6770.45,6257.54,6770.45,370],["2016-10-20",6667.87,6821.75,6360.12,6667.87,1570],["2016-10-21",6565.29,6565.29,6411.41,6565.29,540],["2016-10-24",6565.29,6565.29,6565.29,6565.29,0],["2016-10-25",6565.29,6565.29,6565.29,6565.29,0],["2016-10-26",6565.29,6565.29,6565.29,6565.29,0],["2016-10-27",6616.58,6667.87,6565.29,6565.29,210],["2016-10-28",6616.58,6924.33,6616.58,6616.58,770],["2016-10-31",6616.58,6616.58,6616.58,6616.58,0],["2016-11-01",6667.87,6667.87,6180.6,6616.58,330],["2016-11-02",6411.41,6411.41,6411.41,6411.41,130],["2016-11-03",6462.71,6514.0,6411.41,6437.06,520],["2016-11-04",6411.41,6873.04,6411.41,6873.04,950],["2016-11-07",6462.71,6462.71,6462.71,6462.71,10],["2016-11-08",6565.29,6898.68,6462.71,6667.87,1180],["2016-11-09",6462.71,6719.16,6411.41,6719.16,720],["2016-11-10",6924.33,6924.33,6257.54,6719.16,11380],["2016-11-11",6257.54,6719.16,6257.54,6411.41,15550],["2016-11-14",6462.71,6667.87,6411.41,6565.29,680],["2016-11-15",6129.31,6539.64,6129.31,6539.64,60],["2016-11-16",6590.93,6590.93,6590.93,6590.93,10],["2016-11-17",6257.54,6821.75,6154.96,6821.75,5990],["2016-11-18",6514.0,6667.87,6514.0,6667.87,1590],["2016-11-21",6565.29,6565.29,6565.29,6565.29,100],["2016-11-22",6154.96,7001.27,6129.31,6924.33,5870],["2016-11-23",6462.71,7385.95,6462.71,7180.78,17500],["2016-11-24",6719.16,7668.05,6693.52,7437.24,17910],["2016-11-25",6924.33,7488.53,6924.33,7488.53,640],["2016-11-28",6975.62,6975.62,6975.62,6975.62,200],["2016-11-29",6975.62,6975.62,6488.35,6924.33,680],["2016-11-30",6462.71,7180.78,6462.71,7180.78,8480],["2016-12-01",7180.78,7385.95,6693.52,6898.68,5900],["2016-12-02",6924.33,7078.2,6437.06,6873.04,1900],["2016-12-05",6924.33,6924.33,6924.33,6924.33,30],["2016-12-06",6924.33,6924.33,6462.71,6924.33,5330],["2016-12-07",6462.71,6770.45,6462.71,6719.16,890],["2016-12-08",6770.45,6770.45,6770.45,6770.45,10],["2016-12-09",6796.1,6796.1,6308.83,6667.87,80],["2016-12-12",6719.16,6719.16,6206.25,6462.71,340],["2016-12-13",6514.0,6667.87,6514.0,6642.23,340],["2016-12-14",6514.0,6642.23,6231.9,6514.0,1310],["2016-12-15",6565.29,6667.87,6103.67,6667.87,2090],["2016-12-16",6667.87,6667.87,6667.87,6667.87,0],["2016-12-19",6206.25,6975.62,6206.25,6975.62,3740],["2016-12-20",6488.35,7026.91,6488.35,7026.91,1790],["2016-12-21",6539.64,6744.81,6539.64,6744.81,480],["2016-12-22",6770.45,6821.75,6283.19,6616.58,2230],["2016-12-23",6154.96,6873.04,6154.96,6667.87,11730],["2016-12-26",6719.16,6719.16,6206.25,6590.93,1120],["2016-12-27",6411.41,6565.29,6411.41,6514.0,3040],["2016-12-28",6514.0,6565.29,6078.02,6565.29,8430],["2016-12-29",6206.25,6539.64,6129.31,6539.64,1370],["2016-12-30",6437.06,6770.45,6437.06,6770.45,1980],["2017-01-03",6360.12,6667.87,6360.12,6565.29,450],["2017-01-04",6411.41,6411.41,6411.41,6411.41,110],["2017-01-05",6001.08,6565.29,6001.08,6565.29,55930],["2017-01-06",6565.29,6642.23,6411.41,6642.23,430],["2017-01-09",6411.41,6565.29,6411.41,6565.29,220],["2017-01-10",6411.41,6616.58,6411.41,6616.58,790],["2017-01-11",6616.58,6616.58,6616.58,6616.58,0],["2017-01-12",6206.25,6565.29,6154.96,6565.29,2110],["2017-01-13",6514.0,6565.29,6462.71,6565.29,2040],["2017-01-16",6565.29,6565.29,6565.29,6565.29,0],["2017-01-17",6411.41,6488.35,6360.12,6488.35,2300],["2017-01-18",6154.96,6514.0,6154.96,6514.0,5110],["2017-01-19",6565.29,6565.29,6154.96,6488.35,4490],["2017-01-20",6565.29,6565.29,6565.29,6565.29,10],["2017-01-23",6565.29,6565.29,6565.29,6565.29,220],["2017-01-24",6360.12,6488.35,6180.6,6488.35,1010],["2017-01-25",6488.35,6873.04,6488.35,6873.04,3540],["2017-02-02",6873.04,6873.04,6873.04,6873.04,0],["2017-02-03",6667.87,6667.87,6411.41,6642.23,2300],["2017-02-06",6642.23,6642.23,6590.93,6590.93,600],["2017-02-07",6667.87,6873.04,6565.29,6565.29,510],["2017-02-08",6462.71,6565.29,6360.12,6565.29,1060],["2017-02-09",6462.71,6565.29,6411.41,6565.29,90],["2017-02-10",6411.41,6539.64,6411.41,6539.64,630],["2017-02-13",6539.64,6719.16,6462.71,6565.29,2390],["2017-02-14",6590.93,6873.04,6154.96,6590.93,8180],["2017-02-15",6411.41,6616.58,6411.41,6616.58,670],["2017-02-16",6616.58,6616.58,6154.96,6539.64,3710],["2017-02-17",6411.41,6539.64,6411.41,6539.64,1410],["2017-02-20",6257.54,6462.71,6257.54,6462.71,2120],["2017-02-21",6308.83,6411.41,6308.83,6411.41,830],["2017-02-22",6411.41,6488.35,6411.41,6488.35,940],["2017-02-23",6411.41,6411.41,6385.77,6385.77,2800],["2017-02-24",6488.35,6514.0,6257.54,6514.0,2910],["2017-02-27",6565.29,6565.29,6334.48,6539.64,140],["2017-02-28",6539.64,6539.64,6539.64,6539.64,0],["2017-03-01",6539.64,6539.64,6539.64,6539.64,0],["2017-03-02",6514.0,6514.0,6514.0,6514.0,150],["2017-03-03",6411.41,6514.0,6411.41,6411.41,3400],["2017-03-06",6539.64,6565.29,6411.41,6539.64,1640],["2017-03-07",6488.35,6514.0,6308.83,6514.0,5160],["2017-03-08",6514.0,6539.64,6488.35,6539.64,590],["2017-03-09",6539.64,6539.64,6539.64,6539.64,0],["2017-03-10",6539.64,6539.64,6539.64,6539.64,0],["2017-03-13",6514.0,6514.0,6180.6,6514.0,670],["2017-03-14",6514.0,6514.0,6514.0,6514.0,0],["2017-03-15",6514.0,6514.0,6488.35,6488.35,500],["2017-03-16",6437.06,6514.0,6411.41,6462.71,4350],["2017-03-17",6308.83,6437.06,6308.83,6411.41,4710],["2017-03-20",6411.41,6462.71,6308.83,6462.71,19910],["2017-03-21",6514.0,6514.0,6411.41,6462.71,2540],["2017-03-22",6514.0,6514.0,6206.25,6514.0,300],["2017-03-23",6257.54,6514.0,6257.54,6411.41,2150],["2017-03-24",6411.41,6514.0,6411.41,6462.71,4300],["2017-03-27",6514.0,6514.0,6462.71,6514.0,6440],["2017-03-28",6462.71,6514.0,6411.41,6514.0,1050],["2017-03-29",6437.06,6565.29,6385.77,6565.29,9430],["2017-03-30",6385.77,6514.0,6154.96,6514.0,126930],["2017-03-31",6514.0,6514.0,6514.0,6514.0,0],["2017-04-03",6514.0,6514.0,6514.0,6514.0,10],["2017-04-04",6462.71,6462.71,6411.41,6462.71,1580],["2017-04-05",6437.06,6514.0,6437.06,6514.0,450],["2017-04-07",6154.96,6488.35,6103.67,6488.35,100],["2017-04-10",6616.58,6667.87,6488.35,6565.29,6280],["2017-04-11",6590.93,6590.93,6514.0,6565.29,1020],["2017-04-12",6514.0,6770.45,6462.71,6488.35,5390],["2017-04-13",6488.35,6488.35,6052.38,6488.35,3830],["2017-04-14",6411.41,6437.06,6206.25,6257.54,8440],["2017-04-17",6385.77,6385.77,6257.54,6308.83,1990],["2017-04-18",6539.64,6539.64,5872.86,6411.41,5280],["2017-04-19",6488.35,6488.35,6334.48,6334.48,1490],["2017-04-20",6334.48,6411.41,6334.48,6411.41,4040],["2017-04-21",6522.92,6690.17,6439.29,6467.17,4390],["2017-04-24",6411.41,6606.54,6411.41,6467.17,22900],["2017-04-25",6467.17,6801.67,6411.41,6801.67,43970],["2017-04-26",6690.17,7024.68,6411.41,6634.42,27170],["2017-04-27",6355.66,6857.43,6299.91,6857.43,41790],["2017-04-28",6801.67,7247.69,6383.54,7247.69,41970],["2017-05-03",7024.68,7247.69,6885.3,7080.43,3550],["2017-05-04",7191.94,7414.94,6857.43,7219.81,10070],["2017-05-05",7359.19,7414.94,6968.93,7247.69,10080],["2017-05-08",7247.69,7749.45,6941.05,7526.44,8050],["2017-05-09",7024.68,7805.2,7024.68,7080.43,3810],["2017-05-10",6885.3,7247.69,6885.3,7247.69,3270],["2017-05-11",7303.44,7303.44,7303.44,7303.44,20],["2017-05-12",7275.56,7693.7,7136.18,7498.57,3530],["2017-05-15",7526.44,7916.7,7498.57,7833.08,3230],["2017-05-16",7442.82,8251.21,7303.44,7805.2,9670],["2017-05-17",7303.44,7749.45,7303.44,7749.45,60],["2017-05-18",7916.7,7916.7,7777.33,7916.7,190],["2017-05-19",7387.07,7860.95,7387.07,7442.82,680],["2017-05-22",7693.7,7693.7,7024.68,7442.82,210],["2017-05-23",7414.94,7414.94,7387.07,7387.07,510],["2017-05-24",7693.7,7805.2,7191.94,7665.82,6610],["2017-05-25",7749.45,7749.45,7693.7,7749.45,190],["2017-05-26",7749.45,7749.45,7749.45,7749.45,130],["2017-05-29",7749.45,7749.45,7749.45,7749.45,20],["2017-05-30",7749.45,7749.45,7331.31,7665.82,3720],["2017-05-31",7721.57,7916.7,7136.18,7916.7,1400],["2017-06-01",8028.21,8083.96,7414.94,7805.2,1610],["2017-06-02",8028.21,8028.21,7805.2,8028.21,750],["2017-06-05",8028.21,8028.21,7470.69,7860.95,1610],["2017-06-06",7526.44,8390.59,7470.69,8390.59,1720],["2017-06-07",7916.7,8362.72,7916.7,8083.96,910],["2017-06-08",8139.71,8251.21,7554.32,8083.96,2800],["2017-06-09",8251.21,8362.72,7665.82,8306.96,1400],["2017-06-12",8334.84,8641.47,7749.45,8279.09,18120],["2017-06-13",8529.97,8641.47,7749.45,8585.72,1900],["2017-06-14",8613.6,9143.24,8000.33,9143.24,18040],["2017-06-15",9143.24,9338.37,8529.97,9087.48,3860],["2017-06-16",9254.74,9477.74,9115.36,9143.24,500],["2017-06-19",9533.5,9617.12,8613.6,9282.61,1450],["2017-06-20",8641.47,9477.74,8641.47,9338.37,6800],["2017-06-21",9421.99,9421.99,9198.99,9421.99,1760],["2017-06-22",9421.99,9421.99,9421.99,9421.99,300],["2017-06-23",9505.62,9533.5,8836.6,9366.24,4230],["2017-06-26",8725.1,9366.24,8725.1,9310.49,1440],["2017-06-27",9310.49,9310.49,9310.49,9310.49,220],["2017-06-28",8697.22,9087.48,8697.22,8920.23,1860],["2017-06-29",8975.98,8975.98,8920.23,8975.98,840],["2017-06-30",8920.23,9589.25,8920.23,9589.25,4770],["2017-07-03",9477.74,9477.74,8920.23,9421.99,4180],["2017-07-04",9366.24,9449.87,8836.6,9254.74,1260],["2017-07-05",8725.1,9310.49,8725.1,9310.49,19210],["2017-07-06",9951.63,9951.63,8920.23,9477.74,2430],["2017-07-07",9979.51,9979.51,9784.38,9784.38,1570],["2017-07-10",10035.26,10035.26,9115.36,9645.0,1660],["2017-07-11",9031.73,10174.64,9031.73,10035.26,1150],["2017-07-12",10286.14,10314.02,9338.37,10202.51,3380],["2017-07-13",9505.62,10286.14,9505.62,10286.14,2300],["2017-07-14",10425.52,10425.52,9589.25,9951.63,534820],["2017-07-17",9979.51,9979.51,9282.61,9728.63,1610],["2017-07-18",9087.48,9728.63,9059.61,9059.61,3240],["2017-07-19",9477.74,9477.74,8697.22,8697.22,7120],["2017-07-20",9226.86,9282.61,8920.23,9282.61,2710],["2017-07-21",9868.0,9868.0,8808.73,9477.74,1790],["2017-07-24",10007.38,10007.38,9979.51,9979.51,230],["2017-07-25",9282.61,10592.77,9282.61,10146.76,1940],["2017-07-26",9449.87,9979.51,9449.87,9979.51,500],["2017-07-27",9979.51,9979.51,9979.51,9979.51,330],["2017-07-28",9477.74,9477.74,9477.74,9477.74,310],["2017-07-31",9700.75,10118.89,9031.73,9979.51,4900],["2017-08-01",10286.14,10286.14,10286.14,10286.14,310],["2017-08-02",10286.14,10286.14,10286.14,10286.14,150],["2017-08-03",9589.25,10230.39,9589.25,10007.38,3640],["2017-08-04",10007.38,10007.38,10007.38,10007.38,200],["2017-08-07",10146.76,10592.77,10146.76,10509.15,420],["2017-08-08",9784.38,10481.27,9784.38,10146.76,1190],["2017-08-09",10592.77,10592.77,9477.74,10230.39,290],["2017-08-10",9533.5,10174.64,9533.5,10174.64,750],["2017-08-11",9477.74,10369.77,9477.74,10286.14,1170],["2017-08-14",10286.14,10286.14,10286.14,10286.14,533930],["2017-08-15",10286.14,10286.14,9645.0,10035.26,1930],["2017-08-16",9338.37,10035.26,9338.37,9979.51,4820],["2017-08-17",9979.51,9979.51,9979.51,9979.51,150],["2017-08-18",9979.51,9979.51,9979.51,9979.51,100],["2017-08-21",9784.38,9784.38,9282.61,9728.63,2520],["2017-08-22",9728.63,9728.63,9728.63,9728.63,1880],["2017-08-23",9226.86,9756.5,9226.86,9756.5,8570],["2017-08-24",10035.26,10035.26,9087.48,9728.63,2550],["2017-08-25",9700.75,10146.76,9059.61,10146.76,6010],["2017-08-28",10146.76,10146.76,10146.76,10146.76,270],["2017-08-29",9477.74,9868.0,9449.87,9868.0,1360],["2017-08-30",9505.62,10202.51,9198.99,10007.38,4340],["2017-08-31",10258.26,10258.26,10118.89,10258.26,590],["2017-09-01",9561.37,10063.13,9561.37,10035.26,2270],["2017-09-05",9923.76,9923.76,9338.37,9895.88,3010],["2017-09-06",9254.74,9979.51,9226.86,9868.0,1850],["2017-09-07",9198.99,9923.76,9198.99,9728.63,1480],["2017-09-08",9059.61,9979.51,9059.61,9449.87,8050],["2017-09-11",9645.0,9645.0,8808.73,8808.73,8600],["2017-09-12",9282.61,9282.61,9282.61,9282.61,440],["2017-09-13",9282.61,9394.12,9198.99,9198.99,3680],["2017-09-14",9059.61,9198.99,8920.23,8920.23,1930],["2017-09-15",8446.34,9254.74,8446.34,9143.24,1960],["2017-09-18",9421.99,9421.99,9031.73,9226.86,180],["2017-09-19",9477.74,9477.74,8585.72,9087.48,12860],["2017-09-20",9031.73,9031.73,9003.86,9003.86,620],["2017-09-21",9003.86,9003.86,9003.86,9003.86,180],["2017-09-22",9171.11,9310.49,8557.85,9198.99,5040],["2017-09-25",9087.48,9087.48,8697.22,8697.22,12460],["2017-09-26",9003.86,9003.86,9003.86,9003.86,110],["2017-09-27",8920.23,8975.98,8920.23,8975.98,310],["2017-09-28",8975.98,8975.98,8975.98,8975.98,533930],["2017-09-29",8362.72,9421.99,8362.72,9421.99,7860],["2017-10-02",8780.85,9617.12,8780.85,8780.85,1860],["2017-10-03",8808.73,8975.98,8808.73,8975.98,760],["2017-10-04",8418.47,8836.6,8418.47,8752.98,1420],["2017-10-05",8529.97,8752.98,8529.97,8752.98,1000],["2017-10-06",8808.73,8808.73,8390.59,8390.59,390],["2017-10-09",8585.72,8697.22,7860.95,8418.47,430],["2017-10-10",8418.47,8446.34,7944.58,8446.34,57420],["2017-10-11",8557.85,8557.85,8474.22,8557.85,320],["2017-10-12",8585.72,8808.73,8529.97,8808.73,1860],["2017-10-13",8697.22,8697.22,8697.22,8697.22,1440],["2017-10-16",8780.85,8780.85,8195.46,8613.6,3630],["2017-10-17",8167.59,8585.72,8111.83,8195.46,5650],["2017-10-18",8641.47,8641.47,8334.84,8334.84,1570],["2017-10-19",7805.2,8279.09,7777.33,8279.09,8030],["2017-10-20",8529.97,8529.97,7833.08,8362.72,3730],["2017-10-23",8418.47,8418.47,8418.47,8418.47,210],["2017-10-24",8251.21,8306.96,8251.21,8306.96,2500],["2017-10-25",8223.34,8306.96,8223.34,8306.96,2590],["2017-10-26",7805.2,8223.34,7777.33,7972.46,6300],["2017-10-27",7470.69,8083.96,7414.94,8083.96,1260],["2017-10-30",7554.32,8111.83,7554.32,8083.96,1400],["2017-10-31",8056.08,8529.97,7721.57,8529.97,4910],["2017-11-01",7944.58,8446.34,7944.58,8251.21,1440],["2017-11-02",8446.34,8446.34,7777.33,7833.08,570],["2017-11-03",8028.21,8028.21,7833.08,7916.7,3230],["2017-11-06",8306.96,8334.84,7860.95,8334.84,980],["2017-11-07",8474.22,8474.22,8083.96,8083.96,8140],["2017-11-08",8251.21,8529.97,8111.83,8529.97,2520],["2017-11-09",8139.71,8362.72,8139.71,8362.72,22770],["2017-11-10",8529.97,8529.97,8390.59,8529.97,100],["2017-11-13",8083.96,8502.09,8083.96,8474.22,100],["2017-11-14",8474.22,8474.22,8474.22,8474.22,0],["2017-11-15",8474.22,8474.22,8474.22,8474.22,570],["2017-11-16",8474.22,8474.22,8474.22,8474.22,60],["2017-11-17",8474.22,8474.22,8474.22,8474.22,0],["2017-11-20",8446.34,8446.34,8139.71,8390.59,7360],["2017-11-21",8139.71,8390.59,8056.08,8334.84,29680],["2017-11-22",8362.72,8864.48,8362.72,8864.48,1170],["2017-11-23",9310.49,9310.49,8251.21,9143.24,1230],["2017-11-24",8529.97,8864.48,8529.97,8864.48,1400],["2017-11-27",9394.12,9394.12,8334.84,8864.48,1230],["2017-11-28",8306.96,8725.1,8251.21,8725.1,850],["2017-11-29",8139.71,8697.22,8139.71,8697.22,1110],["2017-11-30",8139.71,9254.74,8111.83,9254.74,7900],["2017-12-01",9589.25,9589.25,9589.25,9589.25,200],["2017-12-04",8920.23,9477.74,8920.23,9394.12,370],["2017-12-05",8752.98,9310.49,8752.98,9226.86,1150],["2017-12-06",8641.47,9031.73,8613.6,8613.6,430],["2017-12-07",8920.23,8920.23,8418.47,8892.35,260],["2017-12-08",8474.22,8892.35,8474.22,8892.35,220],["2017-12-11",8892.35,8892.35,8892.35,8892.35,100],["2017-12-12",8306.96,9171.11,8306.96,9143.24,1190],["2017-12-13",9366.24,9366.24,8920.23,8920.23,120],["2017-12-14",9087.48,9087.48,9087.48,9087.48,30],["2017-12-15",8641.47,8641.47,8641.47,8641.47,720],["2017-12-18",8920.23,9198.99,8474.22,9198.99,2590],["2017-12-19",9477.74,9477.74,8641.47,9198.99,580],["2017-12-20",8641.47,9171.11,8641.47,9171.11,750],["2017-12-21",8725.1,9812.25,8641.47,9812.25,3470],["2017-12-22",9979.51,9979.51,9143.24,9171.11,180],["2017-12-25",9700.75,9700.75,8557.85,8920.23,1830],["2017-12-26",8306.96,9143.24,8306.96,8306.96,9020],["2017-12-27",8836.6,8864.48,8306.96,8752.98,3850],["2017-12-28",8167.59,8167.59,8167.59,8167.59,3840],["2017-12-29",8139.71,8641.47,8139.71,8362.72,18950],["2018-01-02",8864.48,8864.48,8362.72,8390.59,1480],["2018-01-03",8725.1,8725.1,8195.46,8195.46,1450],["2018-01-04",8613.6,8613.6,8613.6,8613.6,240],["2018-01-05",8446.34,8474.22,8362.72,8474.22,480],["2018-01-08",8836.6,8836.6,8362.72,8362.72,5220],["2018-01-09",8585.72,8641.47,7888.83,7888.83,5590],["2018-01-10",8362.72,8418.47,8306.96,8306.96,10030],["2018-01-11",8613.6,8613.6,8083.96,8585.72,910],["2018-01-12",8585.72,8585.72,8195.46,8195.46,1010],["2018-01-15",8557.85,8557.85,8557.85,8557.85,160],["2018-01-16",8362.72,8641.47,8111.83,8641.47,1000],["2018-01-17",8362.72,8362.72,8362.72,8362.72,7150],["2018-01-18",8613.6,8613.6,8613.6,8613.6,260],["2018-01-19",8474.22,8613.6,8362.72,8362.72,350],["2018-01-22",8557.85,8557.85,8557.85,8557.85,10],["2018-01-25",8557.85,8557.85,8306.96,8306.96,1480],["2018-01-26",8864.48,8864.48,7749.45,8474.22,1030],["2018-01-29",8474.22,8474.22,8446.34,8446.34,7140],["2018-01-30",8446.34,8446.34,8418.47,8418.47,70],["2018-01-31",8362.72,8446.34,7833.08,8362.72,2480],["2018-02-01",8920.23,8920.23,8334.84,8334.84,1290],["2018-02-02",8362.72,8641.47,8251.21,8251.21,260],["2018-02-05",8502.09,8502.09,8028.21,8474.22,2500],["2018-02-06",8920.23,9059.61,7972.46,8474.22,920],["2018-02-07",8529.97,8529.97,8474.22,8529.97,30],["2018-02-08",8529.97,8892.35,8529.97,8892.35,330],["2018-02-09",8892.35,8892.35,8892.35,8892.35,270],["2018-02-12",8306.96,8697.22,8306.96,8697.22,670],["2018-02-13",9198.99,9198.99,8641.47,8697.22,1620],["2018-02-21",9198.99,9198.99,8920.23,9198.99,230],["2018-02-22",8641.47,9198.99,8641.47,9198.99,200],["2018-02-23",8641.47,8641.47,8557.85,8557.85,3670],["2018-02-26",8557.85,8920.23,8418.47,8697.22,450],["2018-02-27",8697.22,9198.99,8362.72,8864.48,9030],["2018-02-28",9143.24,9198.99,8362.72,9198.99,7480],["2018-03-01",8585.72,9143.24,8585.72,8585.72,3520],["2018-03-02",8864.48,8864.48,8836.6,8836.6,410],["2018-03-05",8418.47,8948.11,8418.47,8948.11,990],["2018-03-06",8641.47,8836.6,8334.84,8334.84,2780],["2018-03-07",8641.47,8641.47,7777.33,7777.33,38170],["2018-03-08",8139.71,8139.71,7582.2,7582.2,2180],["2018-03-09",8111.83,8111.83,8083.96,8111.83,4580],["2018-03-12",8111.83,8111.83,7582.2,7582.2,2950],["2018-03-13",7888.83,7888.83,7526.44,7526.44,2650],["2018-03-14",7470.69,7777.33,7414.94,7749.45,7360],["2018-03-15",7777.33,7777.33,7470.69,7777.33,2780],["2018-03-16",7470.69,7749.45,7470.69,7721.57,13470],["2018-03-19",7805.2,8028.21,7470.69,7721.57,6970],["2018-03-20",7805.2,8028.21,7359.19,7665.82,8450],["2018-03-21",7526.44,7693.7,7526.44,7610.07,1170],["2018-03-22",7693.7,7693.7,7582.2,7637.95,2890],["2018-03-23",7721.57,7721.57,7610.07,7693.7,1260],["2018-03-26",7582.2,7749.45,7582.2,7721.57,2410],["2018-03-27",7749.45,7749.45,7749.45,7749.45,160],["2018-03-28",7749.45,8028.21,7721.57,8028.21,12340],["2018-03-29",7749.45,7916.7,7749.45,7916.7,1410],["2018-03-30",7888.83,8083.96,7888.83,7972.46,3370],["2018-04-02",7972.46,7972.46,7972.46,7972.46,210],["2018-04-03",7693.7,7805.2,7693.7,7805.2,1080],["2018-04-04",7777.33,7805.2,7777.33,7805.2,3540],["2018-04-05",7665.82,7860.95,7665.82,7860.95,1150],["2018-04-06",7805.2,8139.71,7805.2,8083.96,3770],["2018-04-09",8083.96,8251.21,8083.96,8167.59,400],["2018-04-10",7610.07,8334.84,7610.07,7833.08,11130],["2018-04-11",8139.71,8362.72,7805.2,8362.72,5300],["2018-04-12",8306.96,8641.47,8306.96,8641.47,4000],["2018-04-13",8474.22,8474.22,8056.08,8362.72,4500],["2018-04-16",8641.47,8641.47,8641.47,8641.47,310],["2018-04-17",8056.08,8529.97,8056.08,8529.97,3080],["2018-04-18",8529.97,8585.72,8362.72,8585.72,1150],["2018-04-19",8223.34,8585.72,8083.96,8585.72,2470],["2018-04-20",8585.72,8585.72,8585.72,8585.72,250],["2018-04-23",8975.98,8975.98,8975.98,8975.98,310],["2018-04-24",8362.72,8808.73,8362.72,8808.73,1780],["2018-04-26",8279.09,8808.73,8251.21,8808.73,1220],["2018-04-27",8808.73,8808.73,8808.73,8808.73,2000],["2018-05-02",8920.23,9198.99,8195.46,9087.48,1060],["2018-05-03",8502.09,8864.48,8474.22,8474.22,110],["2018-05-04",8752.98,8752.98,8752.98,8752.98,710],["2018-05-07",8752.98,8752.98,8752.98,8752.98,300],["2018-05-08",8752.98,8752.98,8752.98,8752.98,400],["2018-05-09",8195.46,8920.23,8195.46,8920.23,2350],["2018-05-10",8446.34,9254.74,8446.34,9031.73,3760],["2018-05-11",8920.23,8920.23,8418.47,8418.47,4950],["2018-05-14",8959.65,8989.72,8448.53,8448.53,2480],["2018-05-15",8147.87,8929.59,8117.81,8298.2,4430],["2018-05-16",8779.26,8779.26,8779.26,8779.26,210],["2018-05-17",8177.94,8628.93,8177.94,8628.93,560],["2018-05-18",8057.68,8628.93,8057.68,8508.66,2230],["2018-05-21",8508.66,8538.73,8508.66,8538.73,280],["2018-05-22",8177.94,8538.73,8177.94,8538.73,1160],["2018-05-23",8538.73,8598.86,8538.73,8598.86,840],["2018-05-24",8568.8,8568.8,8057.68,8508.66,720],["2018-05-25",7997.54,8358.33,7937.41,8027.61,3380],["2018-05-28",8538.73,8538.73,7516.49,8388.4,2640],["2018-05-29",7817.15,8478.6,7817.15,8478.6,2080],["2018-05-30",8418.47,8658.99,8027.61,8538.73,980],["2018-05-31",8208.0,8719.13,8177.94,8238.07,1850],["2018-06-01",8358.33,8508.66,8358.33,8508.66,120],["2018-06-04",8147.87,8508.66,8147.87,8508.66,4110],["2018-06-05",8508.66,8508.66,8508.66,8508.66,200],["2018-06-06",8238.07,8839.39,8238.07,8839.39,950],["2018-06-07",8268.14,8358.33,8238.07,8238.07,2150],["2018-06-08",8418.47,8418.47,8208.0,8208.0,320],["2018-06-11",8418.47,8508.66,8418.47,8508.66,170],["2018-06-12",8268.14,8268.14,8268.14,8268.14,450],["2018-06-13",8087.74,8418.47,8087.74,8418.47,610],["2018-06-14",8418.47,8418.47,8418.47,8418.47,100],["2018-06-15",8658.99,8658.99,8658.99,8658.99,210],["2018-06-18",8658.99,8658.99,8658.99,8658.99,500],["2018-06-19",8298.2,8298.2,8298.2,8298.2,240],["2018-06-20",8238.07,8538.73,8208.0,8208.0,2420],["2018-06-21",8388.4,8779.26,8177.94,8177.94,1320],["2018-06-22",8388.4,8418.47,8388.4,8418.47,1330],["2018-06-25",8117.81,8418.47,8117.81,8418.47,40],["2018-06-26",8418.47,8418.47,8418.47,8418.47,0],["2018-06-27",8418.47,8418.47,8418.47,8418.47,0],["2018-06-28",8418.47,8538.73,8418.47,8538.73,270],["2018-06-29",8538.73,8538.73,8538.73,8538.73,330],["2018-07-02",8538.73,8538.73,8538.73,8538.73,100],["2018-07-03",8538.73,8538.73,8538.73,8538.73,200],["2018-07-04",8779.26,8779.26,8779.26,8779.26,210],["2018-07-05",8779.26,8779.26,8779.26,8779.26,100],["2018-07-06",8208.0,8538.73,8177.94,8538.73,3180],["2018-07-09",8538.73,8538.73,8538.73,8538.73,210],["2018-07-10",8538.73,8538.73,8538.73,8538.73,200],["2018-07-11",8598.86,8779.26,8117.81,8117.81,290],["2018-07-12",8147.87,8358.33,8147.87,8358.33,380],["2018-07-13",8538.73,8538.73,8298.2,8298.2,310],["2018-07-16",7757.02,8328.27,7757.02,8328.27,70],["2018-07-17",8328.27,8328.27,8328.27,8328.27,160],["2018-07-18",8328.27,8328.27,7877.28,8268.14,730],["2018-07-19",8298.2,8298.2,8177.94,8177.94,120],["2018-07-20",8208.0,8208.0,8208.0,8208.0,140],["2018-07-23",8147.87,8658.99,8147.87,8598.86,3170],["2018-07-24",8598.86,8598.86,8598.86,8598.86,200],["2018-07-25",8478.6,8478.6,8478.6,8478.6,320],["2018-07-26",8478.6,8478.6,8057.68,8418.47,310],["2018-07-27",8147.87,8448.53,8147.87,8448.53,410],["2018-07-30",8057.68,8388.4,7937.41,8388.4,970],["2018-07-31",8057.68,8328.27,8057.68,8328.27,410],["2018-08-01",8418.47,8538.73,8418.47,8538.73,270],["2018-08-02",8538.73,8538.73,8538.73,8538.73,330],["2018-08-03",8388.4,8779.26,8238.07,8779.26,1230],["2018-08-06",8779.26,8779.26,8779.26,8779.26,110],["2018-08-07",8177.94,8628.93,8177.94,8628.93,180],["2018-08-08",8147.87,8147.87,8147.87,8147.87,130],["2018-08-09",8418.47,8418.47,7606.69,8418.47,17970],["2018-08-10",7877.28,8328.27,7877.28,8328.27,340],["2018-08-13",8418.47,8418.47,8418.47,8418.47,90],["2018-08-14",7847.21,8418.47,7847.21,7847.21,7880],["2018-08-15",7967.48,8057.68,7967.48,8057.68,590],["2018-08-16",7606.69,7606.69,7606.69,7606.69,390],["2018-08-17",7636.75,7967.48,7516.49,7516.49,270],["2018-08-20",7486.42,7757.02,7396.22,7666.82,640],["2018-08-21",8027.61,8027.61,7366.16,7726.95,280],["2018-08-22",7787.08,7937.41,7336.09,7937.41,9020],["2018-08-23",7937.41,7937.41,7696.88,7937.41,420],["2018-08-24",7546.55,8087.74,7546.55,8087.74,490],["2018-08-27",8057.68,8057.68,8057.68,8057.68,4240],["2018-08-28",7636.75,8027.61,7636.75,8027.61,450],["2018-08-29",7696.88,8388.4,7696.88,8388.4,770],["2018-08-30",7847.21,8117.81,7817.15,7817.15,1320],["2018-08-31",8087.74,8087.74,7937.41,7937.41,690],["2018-09-04",8358.33,8358.33,8358.33,8358.33,390],["2018-09-05",8328.27,8358.33,7847.21,8117.81,910],["2018-09-06",8117.81,8117.81,8117.81,8117.81,200],["2018-09-07",7757.02,8177.94,7757.02,8117.81,1400],["2018-09-10",7847.21,7847.21,7847.21,7847.21,300],["2018-09-11",8177.94,8177.94,7757.02,7757.02,1100],["2018-09-12",7997.54,8027.61,7757.02,8027.61,1000],["2018-09-13",7817.15,8027.61,7817.15,7877.28,220],["2018-09-14",8087.74,8087.74,8087.74,8087.74,210],["2018-09-17",7606.69,8147.87,7606.69,7997.54,310],["2018-09-18",8177.94,8177.94,8177.94,8177.94,210],["2018-09-19",8177.94,8177.94,7877.28,7877.28,300],["2018-09-20",8087.74,8087.74,7757.02,7757.02,200],["2018-09-21",8117.81,8117.81,7757.02,7757.02,270],["2018-09-24",8117.81,8117.81,7696.88,7696.88,420],["2018-09-25",7967.48,7967.48,7967.48,7967.48,160],["2018-09-26",8027.61,8177.94,7696.88,8117.81,9570],["2018-09-27",8087.74,8658.99,8087.74,8568.8,1860],["2018-09-28",8087.74,8568.8,8087.74,8418.47,3580],["2018-10-01",8538.73,8538.73,8418.47,8478.6,2120],["2018-10-02",8478.6,8478.6,8478.6,8478.6,100],["2018-10-03",8478.6,8478.6,8478.6,8478.6,60],["2018-10-04",7997.54,8388.4,7997.54,8328.27,220],["2018-10-05",8388.4,8388.4,7997.54,8388.4,330],["2018-10-08",8328.27,8508.66,8298.2,8298.2,750],["2018-10-09",8298.2,8358.33,8298.2,8358.33,920],["2018-10-10",8358.33,8388.4,7817.15,8358.33,770],["2018-10-11",7847.21,8358.33,7847.21,8358.33,2800],["2018-10-12",7787.08,8929.59,7787.08,8598.86,3510],["2018-10-15",8087.74,8087.74,8087.74,8087.74,400],["2018-10-16",8177.94,8478.6,8177.94,8478.6,360],["2018-10-17",8418.47,8508.66,7997.54,8358.33,670],["2018-10-18",8358.33,8929.59,8358.33,8929.59,10220],["2018-10-19",8959.65,8959.65,8689.06,8899.52,130],["2018-10-22",8478.6,8899.52,8298.2,8899.52,380],["2018-10-23",8328.27,8839.39,8328.27,8689.06,1180],["2018-10-24",8899.52,8899.52,8899.52,8899.52,10],["2018-10-25",8779.26,8779.26,8779.26,8779.26,120],["2018-10-26",8298.2,8598.86,8298.2,8598.86,170],["2018-10-29",8719.13,8719.13,8268.14,8268.14,190],["2018-10-30",8268.14,8809.32,8268.14,8779.26,6060],["2018-10-31",8839.39,9019.79,8809.32,9019.79,1530],["2018-11-01",8418.47,8899.52,8388.4,8418.47,2120],["2018-11-02",8959.65,8959.65,7997.54,8689.06,560],["2018-11-05",8989.72,8989.72,8989.72,8989.72,310],["2018-11-06",8508.66,8809.32,8508.66,8809.32,420],["2018-11-07",8839.39,9140.05,8418.47,8809.32,890],["2018-11-08",8809.32,9260.31,8268.14,8929.59,1280],["2018-11-09",8989.72,8989.72,8508.66,8929.59,530],["2018-11-12",8929.59,8929.59,8929.59,8929.59,420],["2018-11-13",8598.86,8598.86,8598.86,8598.86,1080],["2018-11-14",8418.47,8658.99,8418.47,8508.66,440],["2018-11-15",8418.47,8658.99,8418.47,8598.86,640],["2018-11-16",8478.6,8628.93,8478.6,8628.93,260],["2018-11-19",8809.32,8809.32,8418.47,8658.99,620],["2018-11-20",8658.99,8658.99,8448.53,8448.53,1120],["2018-11-21",8628.93,8628.93,8628.93,8628.93,360],["2018-11-22",8658.99,8658.99,8418.47,8568.8,220],["2018-11-23",8418.47,8628.93,8418.47,8628.93,230],["2018-11-26",8989.72,9200.18,8989.72,9200.18,320],["2018-11-27",8809.32,8839.39,8809.32,8839.39,240],["2018-11-28",8328.27,8809.32,8298.2,8809.32,8580],["2018-11-29",9320.45,9320.45,8418.47,8809.32,230],["2018-11-30",9380.58,9380.58,8418.47,8929.59,2640],["2018-12-03",8719.13,8779.26,8719.13,8779.26,1210],["2018-12-04",8779.26,8809.32,8388.4,8719.13,1370],["2018-12-05",8719.13,8719.13,8719.13,8719.13,100],["2018-12-06",9019.79,9019.79,8177.94,8779.26,900],["2018-12-07",8268.14,8689.06,8268.14,8689.06,530],["2018-12-10",8689.06,8689.06,8689.06,8689.06,100],["2018-12-11",8268.14,8689.06,8238.07,8689.06,640],["2018-12-12",8238.07,8658.99,8238.07,8628.93,1250],["2018-12-13",8177.94,8779.26,8027.61,8658.99,5780],["2018-12-14",8057.68,8448.53,8057.68,8418.47,860],["2018-12-17",7907.35,8358.33,7907.35,8358.33,1180],["2018-12-18",8027.61,8027.61,8027.61,8027.61,510],["2018-12-19",8208.0,8238.07,7997.54,7997.54,510],["2018-12-20",8298.2,8298.2,7997.54,8268.14,730],["2018-12-21",8658.99,8658.99,8057.68,8298.2,420],["2018-12-24",8658.99,8658.99,8598.86,8598.86,710],["2018-12-25",8568.8,8568.8,8057.68,8478.6,840],["2018-12-26",8508.66,8508.66,7907.35,8448.53,1210],["2018-12-27",8448.53,8448.53,8448.53,8448.53,110],["2018-12-28",8508.66,8538.73,8508.66,8538.73,50],["2019-01-02",8238.07,8478.6,8238.07,8478.6,220],["2019-01-03",8478.6,8478.6,8478.6,8478.6,130],["2019-01-04",8478.6,8478.6,8478.6,8478.6,100],["2019-01-07",8478.6,8478.6,8478.6,8478.6,110],["2019-01-08",8478.6,8478.6,8478.6,8478.6,100],["2019-01-09",8508.66,8508.66,8508.66,8508.66,110],["2019-01-10",8508.66,8508.66,8508.66,8508.66,450],["2019-01-11",8478.6,8478.6,8478.6,8478.6,150],["2019-01-14",8478.6,8478.6,8478.6,8478.6,20],["2019-01-15",8478.6,8508.66,8478.6,8508.66,120],["2019-01-16",8508.66,8508.66,8508.66,8508.66,100],["2019-01-17",8508.66,8508.66,8508.66,8508.66,110],["2019-01-18",8057.68,8478.6,7937.41,8478.6,1540],["2019-01-21",7967.48,8448.53,7967.48,8448.53,140],["2019-01-22",8448.53,8448.53,8448.53,8448.53,100],["2019-01-23",8117.81,8298.2,8027.61,8027.61,1500],["2019-01-24",8388.4,8388.4,8027.61,8027.61,370],["2019-01-25",8418.47,8418.47,8418.47,8418.47,160],["2019-01-28",8358.33,8478.6,8358.33,8478.6,120],["2019-01-29",8358.33,8508.66,8358.33,8508.66,120],["2019-01-30",7937.41,8478.6,7937.41,8117.81,620],["2019-01-31",8448.53,8448.53,8448.53,8448.53,80],["2019-02-01",8418.47,8418.47,8418.47,8418.47,110],["2019-02-11",8388.4,8418.47,7847.21,8418.47,580],["2019-02-12",8418.47,8418.47,8418.47,8418.47,100],["2019-02-13",8298.2,8298.2,8298.2,8298.2,100],["2019-02-14",7937.41,8298.2,7937.41,8298.2,1640],["2019-02-15",8298.2,8809.32,8298.2,8658.99,520],["2019-02-18",8117.81,8628.93,8117.81,8628.93,80],["2019-02-19",8177.94,8418.47,8177.94,8418.47,290],["2019-02-20",8087.74,8538.73,7937.41,7937.41,1090],["2019-02-21",8418.47,8418.47,8027.61,8358.33,3600],["2019-02-22",8388.4,8388.4,8388.4,8388.4,160],["2019-02-25",8538.73,8538.73,8538.73,8538.73,300],["2019-02-26",8538.73,8538.73,8538.73,8538.73,480],["2019-02-27",8478.6,8538.73,8478.6,8538.73,3070],["2019-02-28",8538.73,8538.73,8538.73,8538.73,160],["2019-03-01",8538.73,8538.73,7967.48,7967.48,15710],["2019-03-04",8478.6,8478.6,7426.29,7426.29,67620],["2019-03-05",7937.41,7937.41,7215.83,7937.41,928020],["2019-03-06",8298.2,8298.2,7937.41,7937.41,4300],["2019-03-07",7486.42,7817.15,7396.22,7576.62,5870],["2019-03-08",7757.02,7757.02,7336.09,7696.88,14360],["2019-03-11",7696.88,7937.41,7666.82,7937.41,350],["2019-03-12",7817.15,7847.21,7696.88,7696.88,3620],["2019-03-13",7696.88,7787.08,7696.88,7696.88,850],["2019-03-14",7576.62,7726.95,7576.62,7666.82,1260],["2019-03-15",7546.55,7757.02,7546.55,7696.88,750],["2019-03-18",7576.62,7787.08,7576.62,7787.08,10880],["2019-03-19",7787.08,7997.54,7787.08,7997.54,12430],["2019-03-20",8057.68,8057.68,7937.41,7997.54,5530],["2019-03-21",7817.15,8027.61,7817.15,8027.61,290],["2019-03-22",7787.08,8027.61,7757.02,7847.21,8500],["2019-03-25",8177.94,8177.94,7847.21,7907.35,8020],["2019-03-26",7997.54,7997.54,7847.21,7877.28,8410],["2019-03-27",7877.28,7937.41,7817.15,7877.28,710],["2019-03-28",7877.28,7937.41,7847.21,7877.28,9590],["2019-03-29",7877.28,7877.28,7877.28,7877.28,240],["2019-04-01",7907.35,7937.41,7847.21,7937.41,4420],["2019-04-02",7877.28,7907.35,7696.88,7907.35,3460],["2019-04-03",7847.21,7847.21,7726.95,7726.95,270],["2019-04-04",7847.21,7847.21,7817.15,7817.15,16800],["2019-04-05",7817.15,7877.28,7787.08,7817.15,6410],["2019-04-08",7817.15,7817.15,7696.88,7696.88,510],["2019-04-09",7696.88,7847.21,7696.88,7817.15,2330],["2019-04-10",7817.15,7847.21,7696.88,7726.95,2380],["2019-04-11",8087.74,8087.74,7576.62,7576.62,560],["2019-04-12",7696.88,7847.21,7666.82,7817.15,7640],["2019-04-16",8027.61,8208.0,7726.95,8057.68,1020],["2019-04-17",7696.88,7877.28,7696.88,7877.28,1520],["2019-04-18",7757.02,7877.28,7757.02,7877.28,300],["2019-04-19",7877.28,7907.35,7787.08,7787.08,730],["2019-04-22",7817.15,7817.15,7787.08,7787.08,1280],["2019-04-23",8117.81,8117.81,7726.95,7817.15,2160],["2019-04-24",7817.15,8087.74,7817.15,8087.74,540],["2019-04-25",7847.21,7847.21,7847.21,7847.21,90],["2019-04-26",8027.61,8057.68,8027.61,8057.68,110],["2019-05-02",8057.68,8057.68,8057.68,8057.68,170],["2019-05-03",8057.68,8057.68,8057.68,8057.68,0],["2019-05-06",7817.15,7817.15,7817.15,7817.15,430],["2019-05-07",7817.15,8057.68,7817.15,8057.68,1040],["2019-05-08",7817.15,7817.15,7817.15,7817.15,5020],["2019-05-09",7817.15,7817.15,7817.15,7817.15,0],["2019-05-10",7817.15,8027.61,7817.15,8027.61,410],["2019-05-13",7997.54,7997.54,7877.28,7997.54,560],["2019-05-14",7997.54,7997.54,7877.28,7997.54,480],["2019-05-15",8057.68,8057.68,8057.68,8057.68,60],["2019-05-16",7997.54,7997.54,7877.28,7997.54,200],["2019-05-17",7997.54,7997.54,7937.41,7937.41,1480],["2019-05-20",7937.41,7937.41,7937.41,7937.41,0],["2019-05-21",7817.15,7817.15,7636.75,7817.15,4390],["2019-05-22",7757.02,7967.48,7757.02,7967.48,190],["2019-05-23",7967.48,7967.48,7967.48,7967.48,0],["2019-05-24",7817.15,7997.54,7817.15,7997.54,800],["2019-05-27",7937.41,8057.68,7817.15,7877.28,2510],["2019-05-28",8328.27,8328.27,8328.27,8328.27,10],["2019-05-29",8117.81,8117.81,7817.15,7817.15,310],["2019-05-30",8344.89,8344.89,7355.38,7355.38,2130],["2019-05-31",7850.13,7850.13,7850.13,7850.13,350],["2019-06-03",8212.95,8245.94,8212.95,8245.94,620],["2019-06-04",7718.2,7751.18,7685.21,7685.21,2850],["2019-06-05",8146.98,8146.98,7751.18,7751.18,220],["2019-06-06",7949.08,7949.08,7718.2,7850.13,330],["2019-06-07",7850.13,7850.13,7850.13,7850.13,0],["2019-06-10",7850.13,7850.13,7850.13,7850.13,30],["2019-06-11",7850.13,7850.13,7850.13,7850.13,0],["2019-06-12",7355.38,7850.13,7322.39,7850.13,560],["2019-06-13",7850.13,7850.13,7850.13,7850.13,70],["2019-06-14",7487.31,7487.31,7487.31,7487.31,20],["2019-06-17",7487.31,7487.31,7487.31,7487.31,4300],["2019-06-18",7487.31,7487.31,7487.31,7487.31,0],["2019-06-19",7751.18,7751.18,7058.52,7520.29,1250],["2019-06-20",7553.28,7553.28,7553.28,7553.28,10],["2019-06-21",7520.29,7586.26,7520.29,7586.26,1050],["2019-06-24",7586.26,7586.26,7586.26,7586.26,100],["2019-06-25",7586.26,7586.26,7586.26,7586.26,0],["2019-06-26",7751.18,7751.18,7751.18,7751.18,10],["2019-06-27",7751.18,7751.18,7751.18,7751.18,0],["2019-06-28",7751.18,7751.18,7751.18,7751.18,0],["2019-07-01",7751.18,7916.1,7751.18,7784.16,1540],["2019-07-02",8015.05,8048.03,8015.05,8048.03,110],["2019-07-03",8048.03,8048.03,8048.03,8048.03,0],["2019-07-04",8015.05,8015.05,8015.05,8015.05,10],["2019-07-05",7553.28,7949.08,7553.28,7949.08,2320],["2019-07-08",7949.08,7949.08,7949.08,7949.08,0],["2019-07-09",7586.26,7586.26,7586.26,7586.26,150],["2019-07-10",7619.25,7784.16,7586.26,7685.21,2210],["2019-07-11",7586.26,7916.1,7322.39,7718.2,162610],["2019-07-12",7916.1,8245.94,7619.25,8245.94,609160],["2019-07-15",8806.66,8806.66,8806.66,8806.66,168830],["2019-07-16",9400.37,9400.37,8839.64,9202.46,25550],["2019-07-17",8674.72,9103.51,8575.77,8575.77,15840],["2019-07-18",8278.92,8641.74,8278.92,8641.74,9080],["2019-07-19",8740.69,8740.69,8179.97,8641.74,20570],["2019-07-22",8114.0,8377.87,8114.0,8114.0,7350],["2019-07-23",8542.79,8674.72,7718.2,8575.77,9240],["2019-07-24",8476.82,8476.82,8114.0,8377.87,1600],["2019-07-25",8114.0,8212.95,7883.12,7883.12,1440],["2019-07-26",7850.13,8015.05,7784.16,7916.1,5220],["2019-07-29",8278.92,8278.92,7883.12,7883.12,1010],["2019-07-30",8146.98,8146.98,8146.98,8146.98,110],["2019-07-31",8081.02,8212.95,8081.02,8212.95,440],["2019-08-01",8146.98,8146.98,7916.1,8114.0,140],["2019-08-02",8081.02,8443.84,7916.1,8443.84,6390],["2019-08-05",8575.77,8575.77,7982.07,8048.03,60],["2019-08-06",8542.79,8542.79,7718.2,8542.79,2920],["2019-08-07",8048.03,8476.82,7982.07,8377.87,1340],["2019-08-08",8575.77,8839.64,8114.0,8245.94,5140],["2019-08-09",8641.74,8773.68,8641.74,8773.68,12060],["2019-08-12",9037.55,9037.55,8212.95,8245.94,690],["2019-08-13",8542.79,8575.77,8278.92,8278.92,170],["2019-08-14",8509.81,8509.81,8509.81,8509.81,80],["2019-08-15",8311.9,8311.9,8311.9,8311.9,100],["2019-08-16",8443.84,8674.72,7982.07,7982.07,500],["2019-08-19",8443.84,8443.84,8443.84,8443.84,570],["2019-08-20",8509.81,8509.81,8015.05,8311.9,190],["2019-08-21",8048.03,8311.9,8048.03,8311.9,10540],["2019-08-22",8278.92,8773.68,8278.92,8773.68,570],["2019-08-23",8278.92,8278.92,8278.92,8278.92,10],["2019-08-26",8245.94,8443.84,8048.03,8443.84,310],["2019-08-27",8443.84,8542.79,8048.03,8542.79,480],["2019-08-28",8872.63,8872.63,8872.63,8872.63,10],["2019-08-29",8542.79,8542.79,8542.79,8542.79,40],["2019-08-30",8542.79,8575.77,8542.79,8575.77,190],["2019-09-03",8575.77,8575.77,8575.77,8575.77,0],["2019-09-04",8740.69,8740.69,8114.0,8114.0,140],["2019-09-05",8114.0,8509.81,8114.0,8509.81,500],["2019-09-06",8509.81,8509.81,8509.81,8509.81,0],["2019-09-09",8476.82,8476.82,8476.82,8476.82,10],["2019-09-10",8311.9,8410.85,7982.07,8048.03,1440],["2019-09-11",7949.08,8443.84,7949.08,8443.84,5060],["2019-09-12",8311.9,8410.85,8311.9,8410.85,40],["2019-09-13",8839.64,8839.64,8839.64,8839.64,90],["2019-09-16",8245.94,8674.72,8245.94,8674.72,1280],["2019-09-17",8081.02,8575.77,8081.02,8344.89,1840],["2019-09-18",7949.08,8344.89,7949.08,8114.0,3300],["2019-09-19",8146.98,8146.98,8146.98,8146.98,110],["2019-09-20",8114.0,8476.82,8114.0,8179.97,150],["2019-09-23",8344.89,8410.85,8179.97,8344.89,850],["2019-09-24",8443.84,8443.84,8245.94,8245.94,1120],["2019-09-25",8410.85,8443.84,8146.98,8443.84,270],["2019-09-26",8212.95,8212.95,8212.95,8212.95,100],["2019-09-27",8410.85,8443.84,8146.98,8443.84,490],["2019-09-30",8443.84,8443.84,8443.84,8443.84,70],["2019-10-01",8443.84,8509.81,8245.94,8245.94,2550],["2019-10-02",8575.77,8575.77,8311.9,8311.9,250],["2019-10-03",8245.94,8575.77,8245.94,8575.77,1220],["2019-10-04",8245.94,8872.63,8245.94,8839.64,180],["2019-10-07",8839.64,8839.64,8839.64,8839.64,0],["2019-10-08",8839.64,8839.64,8839.64,8839.64,10],["2019-10-09",8839.64,8839.64,8839.64,8839.64,0],["2019-10-10",8278.92,8476.82,8278.92,8278.92,390],["2019-10-11",8476.82,8839.64,8476.82,8839.64,330],["2019-10-14",8311.9,8377.87,8278.92,8377.87,360],["2019-10-15",8740.69,8773.68,8740.69,8773.68,90],["2019-10-16",8575.77,8575.77,8575.77,8575.77,10],["2019-10-17",8509.81,8509.81,8509.81,8509.81,10],["2019-10-18",8509.81,8509.81,8179.97,8179.97,70],["2019-10-21",8509.81,8509.81,8509.81,8509.81,10],["2019-10-22",8509.81,8509.81,8509.81,8509.81,0],["2019-10-23",8509.81,8509.81,8509.81,8509.81,0],["2019-10-24",8509.81,8509.81,8509.81,8509.81,150],["2019-10-25",8509.81,8905.61,8311.9,8905.61,450],["2019-10-28",8905.61,8905.61,8905.61,8905.61,0],["2019-10-29",8905.61,8905.61,8905.61,8905.61,0],["2019-10-30",8905.61,8905.61,8905.61,8905.61,0],["2019-10-31",8905.61,8905.61,8905.61,8905.61,0],["2019-11-01",8905.61,8905.61,8905.61,8905.61,0],["2019-11-04",8905.61,8905.61,8905.61,8905.61,0],["2019-11-05",8806.66,8839.64,8806.66,8839.64,910],["2019-11-06",8377.87,8674.72,8311.9,8377.87,210],["2019-11-07",8344.89,8542.79,8146.98,8542.79,990],["2019-11-08",8542.79,8542.79,7949.08,8476.82,1070],["2019-11-11",8476.82,8476.82,8476.82,8476.82,100],["2019-11-12",8476.82,8476.82,8476.82,8476.82,0],["2019-11-13",8476.82,8806.66,8476.82,8806.66,240],["2019-11-14",8806.66,8806.66,8806.66,8806.66,0],["2019-11-15",8542.79,8575.77,8542.79,8575.77,500],["2019-11-18",8575.77,8575.77,8575.77,8575.77,0],["2019-11-19",8575.77,8575.77,8575.77,8575.77,0],["2019-11-20",8015.05,8048.03,7982.07,7982.07,520],["2019-11-21",7982.07,7982.07,7982.07,7982.07,0],["2019-11-22",7982.07,7982.07,7982.07,7982.07,0],["2019-11-25",8048.03,8048.03,8015.05,8048.03,130],["2019-11-26",7520.29,7520.29,7520.29,7520.29,180],["2019-11-27",7520.29,7916.1,7256.42,7256.42,320],["2019-11-28",7718.2,7751.18,7718.2,7751.18,1510],["2019-11-29",8146.98,8179.97,8146.98,8179.97,190],["2019-12-02",8245.94,8245.94,8245.94,8245.94,10],["2019-12-03",8245.94,8245.94,8245.94,8245.94,0],["2019-12-04",8344.89,8344.89,8344.89,8344.89,10],["2019-12-05",7784.16,7817.15,7784.16,7784.16,1780],["2019-12-06",7586.26,7586.26,7586.26,7586.26,50],["2019-12-09",7586.26,7586.26,7586.26,7586.26,10],["2019-12-10",7586.26,7586.26,7586.26,7586.26,0],["2019-12-11",7586.26,7586.26,7586.26,7586.26,630],["2019-12-12",7322.39,7982.07,7322.39,7982.07,2040],["2019-12-13",7982.07,7982.07,7982.07,7982.07,0],["2019-12-16",8212.95,8212.95,8212.95,8212.95,10],["2019-12-17",7652.23,8146.98,7652.23,7718.2,1510],["2019-12-18",8179.97,8179.97,7817.15,7817.15,70],["2019-12-19",8146.98,8146.98,7817.15,7850.13,90],["2019-12-20",7916.1,8146.98,7652.23,8146.98,670],["2019-12-23",8146.98,8146.98,8146.98,8146.98,0],["2019-12-24",8542.79,8542.79,8542.79,8542.79,20],["2019-12-25",8377.87,8443.84,7982.07,7982.07,50],["2019-12-26",7949.08,8245.94,7685.21,7685.21,140],["2019-12-27",8048.03,8048.03,8015.05,8015.05,130],["2019-12-30",8015.05,8015.05,8015.05,8015.05,0],["2019-12-31",8015.05,8015.05,8015.05,8015.05,0],["2020-01-02",8179.97,8179.97,8179.97,8179.97,140],["2020-01-03",7652.23,7652.23,7652.23,7652.23,10],["2020-01-06",7652.23,8179.97,7652.23,8179.97,290],["2020-01-07",7751.18,7751.18,7751.18,7751.18,30],["2020-01-08",8212.95,8212.95,8179.97,8179.97,40],["2020-01-09",8179.97,8179.97,8179.97,8179.97,0],["2020-01-10",8114.0,8114.0,7619.25,7619.25,700],["2020-01-13",7322.39,7652.23,7091.51,7652.23,340],["2020-01-14",7685.21,8048.03,7685.21,8048.03,110],["2020-01-15",7586.26,8048.03,7487.31,8048.03,7420],["2020-01-16",8048.03,8542.79,7487.31,7652.23,1150],["2020-01-17",8015.05,8048.03,7916.1,7916.1,310],["2020-01-20",7421.34,8146.98,7421.34,8146.98,1250],["2020-01-21",8146.98,8146.98,8146.98,8146.98,0],["2020-01-22",8146.98,8146.98,8146.98,8146.98,0],["2020-01-30",7586.26,7586.26,7586.26,7586.26,40],["2020-01-31",7850.13,7850.13,7850.13,7850.13,10],["2020-02-03",7388.36,7388.36,7355.38,7355.38,30],["2020-02-04",7355.38,7751.18,7355.38,7355.38,240],["2020-02-05",7553.28,7553.28,7553.28,7553.28,10],["2020-02-06",7553.28,7553.28,7553.28,7553.28,0],["2020-02-07",7751.18,7751.18,7751.18,7751.18,10],["2020-02-10",7751.18,7751.18,7751.18,7751.18,0],["2020-02-11",7751.18,7784.16,7751.18,7784.16,110],["2020-02-12",7784.16,7784.16,7784.16,7784.16,170],["2020-02-13",7817.15,7817.15,7817.15,7817.15,10],["2020-02-14",7850.13,7850.13,7520.29,7850.13,140],["2020-02-17",7850.13,7850.13,7850.13,7850.13,0],["2020-02-18",7586.26,7586.26,7586.26,7586.26,520],["2020-02-19",7586.26,7916.1,7586.26,7916.1,520],["2020-02-20",7916.1,8179.97,7916.1,8179.97,1110],["2020-02-21",8179.97,8212.95,8179.97,8212.95,70],["2020-02-24",8773.68,8773.68,7652.23,8245.94,70],["2020-02-25",7916.1,8476.82,7916.1,8476.82,20],["2020-02-26",8476.82,8476.82,8476.82,8476.82,0],["2020-02-27",7916.1,8971.58,7916.1,8509.81,160],["2020-02-28",8674.72,8674.72,8674.72,8674.72,10],["2020-03-02",8674.72,8674.72,8674.72,8674.72,0],["2020-03-03",8575.77,8575.77,8575.77,8575.77,10],["2020-03-04",8575.77,8575.77,8575.77,8575.77,0],["2020-03-05",8509.81,8509.81,8048.03,8048.03,420],["2020-03-06",7520.29,8509.81,7520.29,8509.81,100],["2020-03-09",8509.81,8509.81,8509.81,8509.81,0],["2020-03-10",8509.81,8509.81,8509.81,8509.81,0],["2020-03-11",8509.81,8509.81,8509.81,8509.81,0],["2020-03-12",7916.1,7916.1,7916.1,7916.1,30],["2020-03-13",7454.33,8179.97,7388.36,8114.0,1220],["2020-03-16",8114.0,8114.0,8114.0,8114.0,50],["2020-03-17",7586.26,7982.07,7586.26,7982.07,20],["2020-03-18",7454.33,7883.12,7454.33,7883.12,13650],["2020-03-19",7850.13,7850.13,7850.13,7850.13,200],["2020-03-20",7850.13,7850.13,7850.13,7850.13,0],["2020-03-23",7586.26,7586.26,7586.26,7586.26,10],["2020-03-24",7586.26,7586.26,7058.52,7124.49,80],["2020-03-25",7124.49,7619.25,7124.49,7124.49,560],["2020-03-26",7124.49,7124.49,7124.49,7124.49,0],["2020-03-27",7124.49,7553.28,7124.49,7553.28,310],["2020-03-30",7322.39,7322.39,7058.52,7091.51,410],["2020-03-31",7256.42,7256.42,6860.62,6893.6,470],["2020-04-01",6926.59,6959.57,6926.59,6959.57,120],["2020-04-03",6662.72,7223.44,6662.72,7223.44,1190],["2020-04-06",7223.44,7652.23,7223.44,7652.23,290],["2020-04-07",7619.25,7619.25,7619.25,7619.25,340],["2020-04-08",7619.25,7619.25,7619.25,7619.25,10],["2020-04-09",7619.25,8146.98,7619.25,7619.25,380],["2020-04-10",7652.23,7916.1,7652.23,7916.1,430],["2020-04-13",7586.26,7586.26,7586.26,7586.26,500],["2020-04-14",7454.33,7454.33,7454.33,7454.33,320],["2020-04-15",7883.12,7916.1,7256.42,7256.42,440],["2020-04-16",7256.42,7652.23,7256.42,7454.33,3980],["2020-04-17",7619.25,7619.25,7256.42,7586.26,17430],["2020-04-20",7454.33,7454.33,7454.33,7454.33,200],["2020-04-21",7454.33,7454.33,7454.33,7454.33,0],["2020-04-22",7388.36,7388.36,7388.36,7388.36,410],["2020-04-23",7454.33,7454.33,7289.41,7421.34,1250],["2020-04-24",7322.39,7322.39,7190.46,7190.46,170],["2020-04-27",7190.46,7190.46,7190.46,7190.46,0],["2020-04-28",7124.49,7190.46,6959.57,6992.55,200],["2020-04-29",6992.55,6992.55,6992.55,6992.55,0],["2020-05-04",7388.36,7388.36,7388.36,7388.36,150],["2020-05-05",7355.38,7454.33,7256.42,7454.33,7630],["2020-05-06",7454.33,7685.21,7355.38,7685.21,4390],["2020-05-07",7718.2,7751.18,7520.29,7751.18,270],["2020-05-08",8245.94,8245.94,7520.29,8081.02,760],["2020-05-11",7520.29,7916.1,7520.29,7652.23,1300],["2020-05-12",8114.0,8114.0,7850.13,8081.02,4110],["2020-05-13",8048.03,8179.97,8048.03,8114.0,18430],["2020-05-14",7916.1,8114.0,7916.1,7949.08,9050],["2020-05-15",8179.97,8212.95,7982.07,8114.0,9040],["2020-05-18",8245.94,8443.84,8015.05,8048.03,830],["2020-05-19",8575.77,8575.77,8015.05,8212.95,18220],["2020-05-20",8212.95,8311.9,8048.03,8048.03,6250],["2020-05-21",8194.36,8523.6,8194.36,8267.53,2060],["2020-05-22",8048.03,8267.53,7755.38,8267.53,540],["2020-05-25",7865.12,7901.71,7865.12,7865.12,290],["2020-05-26",7828.54,8048.03,7828.54,8048.03,1190],["2020-05-27",8048.03,8048.03,7974.87,7974.87,140],["2020-05-28",7938.29,7974.87,7938.29,7974.87,2010],["2020-05-29",7755.38,7974.87,7718.8,7974.87,70],["2020-06-01",7828.54,7938.29,7462.72,7718.8,660],["2020-06-02",7718.8,8230.94,7352.98,7974.87,820],["2020-06-03",8011.45,8011.45,8011.45,8011.45,70],["2020-06-04",7974.87,7974.87,7609.05,7609.05,1630],["2020-06-05",7865.12,7901.71,7499.3,7828.54,2220],["2020-06-08",7828.54,7865.12,7535.89,7865.12,390],["2020-06-09",7865.12,8230.94,7828.54,8230.94,2300],["2020-06-10",8230.94,8377.27,8230.94,8377.27,4670],["2020-06-11",7901.71,8340.69,7828.54,7828.54,1480],["2020-06-12",7609.05,7682.21,7609.05,7682.21,1350],["2020-06-15",7316.39,7718.8,7243.23,7718.8,1840],["2020-06-16",7718.8,7828.54,7352.98,7791.96,2120],["2020-06-17",7791.96,7865.12,7791.96,7865.12,20],["2020-06-18",7462.72,8377.27,7462.72,8377.27,2450],["2020-06-19",7791.96,8048.03,7791.96,7865.12,12670],["2020-06-22",7609.05,7645.63,7609.05,7645.63,290],["2020-06-23",8011.45,8011.45,7718.8,7718.8,50],["2020-06-24",7755.38,7938.29,7755.38,7938.29,370],["2020-06-25",7938.29,7938.29,7938.29,7938.29,0],["2020-06-26",7645.63,7828.54,7609.05,7828.54,230],["2020-06-29",7828.54,7828.54,7828.54,7828.54,10],["2020-06-30",7791.96,7828.54,7791.96,7828.54,13080],["2020-07-01",7426.14,7426.14,7426.14,7426.14,10],["2020-07-02",7682.21,7938.29,7682.21,7901.71,1220],["2020-07-03",7901.71,7901.71,7901.71,7901.71,10],["2020-07-06",7645.63,7645.63,7535.89,7535.89,250],["2020-07-07",8048.03,8048.03,7974.87,8011.45,80],["2020-07-08",8011.45,8011.45,8011.45,8011.45,10],["2020-07-09",7535.89,7974.87,7535.89,7609.05,1700],["2020-07-10",7901.71,7974.87,7609.05,7974.87,940],["2020-07-13",7609.05,7609.05,7609.05,7609.05,930],["2020-07-14",7609.05,7609.05,7609.05,7609.05,20],["2020-07-15",7901.71,8121.2,7901.71,8121.2,10740],["2020-07-16",8084.62,8084.62,7791.96,7791.96,460],["2020-07-17",8048.03,8304.11,8048.03,8194.36,170],["2020-07-20",8194.36,8194.36,8194.36,8194.36,0],["2020-07-21",8048.03,8048.03,8048.03,8048.03,10],["2020-07-22",7535.89,7938.29,7535.89,7938.29,260],["2020-07-23",7462.72,7974.87,7462.72,7974.87,70],["2020-07-24",7938.29,7938.29,7426.14,7828.54,5700],["2020-07-27",7426.14,7426.14,7287.13,7287.13,15880],["2020-07-28",7682.21,7682.21,7682.21,7682.21,10],["2020-07-29",7609.05,7609.05,7609.05,7609.05,10],["2020-07-30",7682.21,7682.21,7682.21,7682.21,50],["2020-07-31",7287.13,7287.13,7279.81,7279.81,1500],["2020-08-03",7023.74,7718.8,7023.74,7718.8,70],["2020-08-04",7718.8,7718.8,7682.21,7682.21,100],["2020-08-05",7645.63,7645.63,7645.63,7645.63,1750],["2020-08-06",7609.05,7682.21,7609.05,7609.05,1020],["2020-08-07",7609.05,7609.05,7609.05,7609.05,60],["2020-08-10",7609.05,7609.05,7609.05,7609.05,30],["2020-08-11",7609.05,7609.05,7535.89,7535.89,140],["2020-08-12",7682.21,7718.8,7389.56,7718.8,1050],["2020-08-13",7682.21,7755.38,7682.21,7755.38,260],["2020-08-14",7682.21,7755.38,7389.56,7755.38,590],["2020-08-17",7755.38,7755.38,7755.38,7755.38,10],["2020-08-18",7755.38,7755.38,7682.21,7682.21,30],["2020-08-19",7755.38,7828.54,7682.21,7828.54,2760],["2020-08-20",8340.69,8340.69,8011.45,8340.69,4450],["2020-08-21",8340.69,8340.69,7791.96,7974.87,730],["2020-08-24",7865.12,8048.03,7865.12,8048.03,200],["2020-08-25",8048.03,8340.69,8048.03,8304.11,1610],["2020-08-26",7755.38,8340.69,7755.38,8048.03,1850],["2020-08-27",8377.27,8413.85,8377.27,8413.85,300],["2020-08-28",8413.85,8413.85,8413.85,8413.85,10],["2020-08-31",7901.71,8340.69,7828.54,7901.71,1850],["2020-09-01",7974.87,8267.53,7974.87,7974.87,870],["2020-09-03",7974.87,8048.03,7974.87,8048.03,11050],["2020-09-04",8011.45,8048.03,7974.87,7974.87,4100],["2020-09-07",7974.87,7974.87,7974.87,7974.87,0],["2020-09-08",7974.87,8121.2,7974.87,8048.03,420],["2020-09-09",8048.03,8596.76,7938.29,8560.18,2080],["2020-09-10",8048.03,8121.2,8048.03,8121.2,610],["2020-09-11",8121.2,8121.2,8121.2,8121.2,0],["2020-09-14",8194.36,8340.69,8157.78,8194.36,2840],["2020-09-15",8267.53,8267.53,8267.53,8267.53,0],["2020-09-16",8267.53,8779.67,8230.94,8706.51,1430],["2020-09-17",8633.35,8669.93,8267.53,8304.11,480],["2020-09-18",8487.02,8487.02,8487.02,8487.02,0],["2020-09-21",8048.03,8413.85,8048.03,8413.85,2460],["2020-09-22",8413.85,8413.85,8413.85,8413.85,0],["2020-09-23",8560.18,8999.17,8560.18,8999.17,580],["2020-09-24",8779.67,9291.82,8377.27,9072.33,5110],["2020-09-25",9072.33,9072.33,8889.42,8926.0,360],["2020-09-28",8926.0,8926.0,8926.0,8926.0,0],["2020-09-29",8852.84,8852.84,8340.69,8340.69,160],["2020-09-30",8743.09,8743.09,7938.29,8523.6,3210],["2020-10-01",8889.42,8926.0,8669.93,8669.93,520],["2020-10-02",8669.93,8669.93,8121.2,8121.2,590],["2020-10-05",8340.69,8633.35,8340.69,8523.6,1820],["2020-10-06",8523.6,8523.6,8523.6,8523.6,0],["2020-10-07",8523.6,8523.6,8523.6,8523.6,0],["2020-10-08",8523.6,9072.33,8523.6,9072.33,580],["2020-10-09",9072.33,9108.91,8779.67,8779.67,1840],["2020-10-12",9364.98,9364.98,8706.51,9218.66,480],["2020-10-13",9218.66,9218.66,9218.66,9218.66,0],["2020-10-14",9401.57,9438.15,8779.67,8779.67,1780],["2020-10-15",8779.67,8779.67,8779.67,8779.67,3620],["2020-10-16",8779.67,8852.84,8779.67,8852.84,2380],["2020-10-19",8852.84,8852.84,8852.84,8852.84,0],["2020-10-20",8706.51,8852.84,8596.76,8852.84,520],["2020-10-21",8779.67,8779.67,8779.67,8779.67,20],["2020-10-22",8633.35,9108.91,8633.35,9108.91,2470],["2020-10-23",9035.75,9035.75,9035.75,9035.75,120],["2020-10-26",9035.75,9072.33,8779.67,8779.67,2160],["2020-10-27",8779.67,9145.49,8779.67,8779.67,1010],["2020-10-28",9072.33,9108.91,9072.33,9108.91,110],["2020-10-29",9108.91,9108.91,9108.91,9108.91,120],["2020-10-30",9364.98,9364.98,8633.35,8633.35,60],["2020-11-02",8779.67,8779.67,8596.76,8779.67,440],["2020-11-03",8779.67,8889.42,8779.67,8889.42,20],["2020-11-04",8962.58,8962.58,8304.11,8304.11,320],["2020-11-05",8852.84,8852.84,8852.84,8852.84,10],["2020-11-06",9072.33,9072.33,9072.33,9072.33,10],["2020-11-09",8560.18,9035.75,8487.02,9035.75,1980],["2020-11-10",8633.35,8633.35,8633.35,8633.35,400],["2020-11-11",8633.35,8779.67,8560.18,8560.18,1600],["2020-11-12",8560.18,8560.18,8560.18,8560.18,960],["2020-11-13",8560.18,8560.18,8560.18,8560.18,0],["2020-11-16",8560.18,8633.35,8560.18,8560.18,1020],["2020-11-17",8560.18,8560.18,8560.18,8560.18,0],["2020-11-18",8560.18,8560.18,8560.18,8560.18,910],["2020-11-19",8560.18,8560.18,8560.18,8560.18,390],["2020-11-20",8633.35,8633.35,8633.35,8633.35,500],["2020-11-23",8633.35,8999.17,8633.35,8779.67,10750],["2020-11-24",8926.0,9072.33,8926.0,9072.33,12000],["2020-11-25",9072.33,9072.33,9072.33,9072.33,3800],["2020-11-26",9035.75,9035.75,9035.75,9035.75,10],["2020-11-27",9035.75,9035.75,9035.75,9035.75,1240],["2020-11-30",8669.93,8999.17,8560.18,8633.35,520],["2020-12-01",8633.35,8633.35,8633.35,8633.35,0],["2020-12-02",8633.35,8633.35,8633.35,8633.35,990],["2020-12-03",8633.35,8633.35,8560.18,8560.18,10010],["2020-12-04",8633.35,8852.84,8487.02,8852.84,7710],["2020-12-07",8852.84,8852.84,8852.84,8852.84,0],["2020-12-08",8779.67,8779.67,8779.67,8779.67,910],["2020-12-09",8779.67,8779.67,8779.67,8779.67,2400],["2020-12-10",9072.33,9072.33,8779.67,8779.67,1330],["2020-12-11",8779.67,8779.67,8779.67,8779.67,130],["2020-12-14",8852.84,8852.84,8852.84,8852.84,10],["2020-12-15",9072.33,9438.15,8999.17,9072.33,5870],["2020-12-16",8852.84,8852.84,8852.84,8852.84,1050],["2020-12-17",8852.84,8852.84,8779.67,8779.67,1510],["2020-12-18",8779.67,8852.84,8779.67,8852.84,1850],["2020-12-21",8889.42,8889.42,8889.42,8889.42,40],["2020-12-22",8889.42,9145.49,8852.84,8889.42,23820],["2020-12-23",9145.49,9145.49,9072.33,9072.33,830],["2020-12-24",9328.4,9328.4,8889.42,8889.42,120],["2020-12-25",8889.42,8889.42,8852.84,8852.84,1130],["2020-12-28",8889.42,9291.82,8889.42,9145.49,1710],["2020-12-29",9145.49,9511.31,8999.17,9474.73,910],["2020-12-30",9145.49,9511.31,9145.49,9511.31,160],["2020-12-31",9511.31,10096.62,8852.84,9877.13,770],["2021-01-04",9218.66,9218.66,9218.66,9218.66,100],["2021-01-05",8926.0,8926.0,8779.67,8779.67,2000],["2021-01-06",9072.33,9291.82,9072.33,9291.82,400],["2021-01-07",9291.82,9291.82,9291.82,9291.82,1000],["2021-01-08",9291.82,9291.82,8926.0,8926.0,6800],["2021-01-11",9035.75,9072.33,8852.84,8852.84,22200],["2021-01-12",9145.49,9438.15,9145.49,9438.15,1300],["2021-01-13",9438.15,9438.15,9438.15,9438.15,0],["2021-01-14",9145.49,9291.82,9145.49,9291.82,4300],["2021-01-15",9364.98,9438.15,9364.98,9438.15,17300],["2021-01-18",9511.31,9730.8,9328.4,9364.98,8200],["2021-01-19",9511.31,9584.48,9511.31,9584.48,2000],["2021-01-20",9584.48,10242.95,9584.48,10169.79,11600],["2021-01-21",9803.97,10316.12,9657.64,10316.12,3300],["2021-01-22",10242.95,10242.95,10242.95,10242.95,3700],["2021-01-25",10242.95,10242.95,10096.62,10096.62,2500],["2021-01-26",10096.62,10096.62,9511.31,9657.64,15200],["2021-01-27",9657.64,9877.13,9657.64,9877.13,2700],["2021-01-28",9657.64,9657.64,9511.31,9511.31,2100],["2021-01-29",10169.79,10169.79,9145.49,10096.62,2200],["2021-02-01",10096.62,10096.62,10096.62,10096.62,100],["2021-02-02",9584.48,10608.77,9584.48,10608.77,500],["2021-02-03",11267.25,11267.25,9877.13,9950.3,2800],["2021-02-04",10206.37,10242.95,10206.37,10242.95,500],["2021-02-05",10023.46,10023.46,9877.13,9877.13,600],["2021-02-08",9657.64,9657.64,9657.64,9657.64,100],["2021-02-09",9511.31,9657.64,9364.98,9657.64,3300],["2021-02-17",9438.15,10096.62,9438.15,10096.62,400],["2021-02-18",9657.64,10169.79,9657.64,10169.79,2100],["2021-02-19",10169.79,10169.79,10169.79,10169.79,0],["2021-02-22",9657.64,9877.13,9584.48,9584.48,900],["2021-02-23",9657.64,9657.64,9657.64,9657.64,200],["2021-02-24",9657.64,10169.79,9657.64,9657.64,1900],["2021-02-25",9950.3,10023.46,9950.3,10023.46,5000],["2021-02-26",10169.79,10535.61,9694.22,9694.22,1600],["2021-03-01",9730.8,9730.8,9657.64,9657.64,300],["2021-03-02",9694.22,9694.22,9694.22,9694.22,100],["2021-03-03",9767.39,9767.39,9730.8,9730.8,3300],["2021-03-04",10389.28,10389.28,10352.7,10389.28,12600],["2021-03-05",10425.86,10535.61,10389.28,10389.28,2100],["2021-03-08",10352.7,10901.43,10242.95,10462.44,18700],["2021-03-09",9913.71,10535.61,9913.71,10535.61,1600],["2021-03-10",10901.43,10901.43,10901.43,10901.43,100],["2021-03-11",11267.25,11267.25,10316.12,10608.77,2400],["2021-03-12",10608.77,10608.77,10535.61,10608.77,8800],["2021-03-15",10608.77,11194.08,10608.77,11047.76,8200],["2021-03-16",10755.1,11559.9,10755.1,11559.9,10800],["2021-03-17",11633.07,11633.07,11120.92,11120.92,2500],["2021-03-18",11194.08,11267.25,10974.59,11267.25,4700],["2021-03-19",11267.25,11267.25,10828.26,10828.26,12100],["2021-03-22",10718.52,11413.58,10681.94,10974.59,12300],["2021-03-23",10974.59,11120.92,10974.59,10974.59,2300],["2021-03-24",11157.5,11157.5,11047.76,11047.76,900],["2021-03-25",10755.1,10938.01,10681.94,10755.1,6400],["2021-03-26",10755.1,10828.26,10755.1,10755.1,29000],["2021-03-29",10974.59,11486.74,10974.59,11486.74,66700],["2021-03-30",12254.96,12254.96,11706.23,12218.38,26200],["2021-03-31",12145.21,12218.38,12145.21,12145.21,20300],["2021-04-01",12218.38,12291.54,11852.56,11925.72,25300],["2021-04-02",11852.56,11998.89,11852.56,11998.89,27600],["2021-04-05",11925.72,12218.38,11925.72,11998.89,13000],["2021-04-06",11925.72,12072.05,11779.39,11925.72,5900],["2021-04-07",11925.72,11998.89,11852.56,11925.72,2800],["2021-04-08",11925.72,11925.72,11706.23,11852.56,8200],["2021-04-09",11815.98,11852.56,11706.23,11852.56,8200],["2021-04-12",11742.81,12218.38,11706.23,12145.21,39000],["2021-04-13",11998.89,11998.89,11852.56,11889.14,5200],["2021-04-14",11889.14,11889.14,11779.39,11779.39,1200],["2021-04-15",11742.81,11779.39,11706.23,11706.23,7100],["2021-04-16",11706.23,11815.98,11706.23,11742.81,10400],["2021-04-19",11486.74,11852.56,11486.74,11815.98,13000],["2021-04-20",11925.72,11925.72,11706.23,11925.72,42000],["2021-04-22",11925.72,11962.3,11706.23,11706.23,14000],["2021-04-23",11230.67,11815.98,11230.67,11815.98,200],["2021-04-26",11815.98,11815.98,11340.41,11340.41,4700],["2021-04-27",11011.17,11303.83,10572.19,10974.59,6600],["2021-04-28",10974.59,11596.49,10974.59,11523.32,6300],["2021-04-29",11120.92,11120.92,11120.92,11120.92,600],["2021-05-04",11120.92,11120.92,10755.1,10864.85,5800],["2021-05-05",10828.26,10974.59,10718.52,10974.59,5200],["2021-05-06",11120.92,11230.67,10974.59,11120.92,8000],["2021-05-07",11706.23,11742.81,11267.25,11376.99,15900],["2021-05-10",11450.16,11559.9,11376.99,11376.99,10200],["2021-05-11",11559.9,11559.9,11340.41,11340.41,9300],["2021-05-12",11450.16,11559.9,11340.41,11523.32,10800],["2021-05-13",11559.9,11633.07,11523.32,11523.32,4900],["2021-05-14",11486.74,11559.9,11486.74,11559.9,17000],["2021-05-17",11559.9,11706.23,11450.16,11559.9,11000],["2021-05-18",11559.9,11706.23,11559.9,11633.07,11400],["2021-05-19",11706.23,11706.23,11523.32,11523.32,20800],["2021-05-20",10929.34,11879.71,10929.34,11127.33,6100],["2021-05-21",10929.34,11800.51,10374.95,11681.72,5300],["2021-05-24",11087.73,12196.5,10968.93,11879.71,16000],["2021-05-25",11879.71,11879.71,11048.13,11087.73,9400],["2021-05-26",11087.73,11087.73,10691.74,11087.73,2700],["2021-05-27",11087.73,11087.73,10770.94,10770.94,10500],["2021-05-28",10770.94,11048.13,10770.94,10770.94,5100],["2021-05-31",10770.94,10929.34,10770.94,10810.54,6300],["2021-06-01",10612.54,11008.53,10612.54,11008.53,1200],["2021-06-02",10968.93,11008.53,10968.93,10968.93,2200],["2021-06-03",10968.93,10968.93,10770.94,10770.94,6400],["2021-06-04",10770.94,10810.54,10770.94,10770.94,9600],["2021-06-07",10770.94,10810.54,10612.54,10810.54,7800],["2021-06-08",10810.54,10810.54,10691.74,10691.74,2700],["2021-06-09",10691.74,10691.74,10612.54,10691.74,4500],["2021-06-10",10691.74,10850.14,10691.74,10770.94,24600],["2021-06-11",10770.94,11008.53,10770.94,11008.53,75600],["2021-06-14",11008.53,11721.32,11008.53,11483.72,8700],["2021-06-15",11483.72,11642.12,11483.72,11562.92,12100],["2021-06-16",11483.72,11562.92,11325.33,11404.52,20600],["2021-06-17",11483.72,12196.5,11483.72,12196.5,74800],["2021-06-18",12632.09,12632.09,11879.71,11879.71,33300],["2021-06-21",11879.71,12315.3,11879.71,12038.11,25200],["2021-06-22",12592.5,12592.5,11879.71,11998.51,13400],["2021-06-23",11800.51,11879.71,11721.32,11840.11,6500],["2021-06-24",11642.12,11721.32,11642.12,11721.32,25900],["2021-06-25",11681.72,11760.92,11404.52,11760.92,7800],["2021-06-28",11721.32,11800.51,11562.92,11602.52,7000],["2021-06-29",11562.92,11562.92,11562.92,11562.92,8800],["2021-06-30",11562.92,11800.51,11562.92,11800.51,1900],["2021-07-01",11800.51,12117.31,11800.51,11840.11,18200],["2021-07-02",11840.11,12077.71,11800.51,12077.71,6500],["2021-07-05",11602.52,12038.11,11602.52,11721.32,9800],["2021-07-06",11721.32,11840.11,11681.72,11681.72,11600],["2021-07-07",11681.72,11681.72,11642.12,11681.72,3500],["2021-07-08",11721.32,11721.32,11523.32,11523.32,4800],["2021-07-09",11523.32,11602.52,11087.73,11602.52,7800],["2021-07-12",11285.73,11325.33,10810.54,11087.73,10800],["2021-07-13",11087.73,11087.73,11087.73,11087.73,700],["2021-07-14",11246.13,11246.13,10731.34,11087.73,21700],["2021-07-15",11048.13,11840.11,11048.13,11840.11,9100],["2021-07-16",11325.33,11879.71,11325.33,11879.71,3000],["2021-07-19",11285.73,11285.73,11285.73,11285.73,100],["2021-07-20",11483.72,11879.71,11444.12,11840.11,18700],["2021-07-21",11879.71,11879.71,11879.71,11879.71,500],["2021-07-22",11166.93,11483.72,11166.93,11285.73,33900],["2021-07-23",11483.72,11483.72,11364.92,11483.72,7600],["2021-07-26",11483.72,11483.72,11444.12,11483.72,5200],["2021-07-27",11444.12,11562.92,11364.92,11523.32,1700],["2021-07-28",11325.33,11325.33,11325.33,11325.33,500],["2021-07-29",11246.13,11523.32,11246.13,11523.32,3200],["2021-07-30",11444.12,11444.12,11325.33,11325.33,10700],["2021-08-02",11206.53,11444.12,11206.53,11444.12,200],["2021-08-03",11404.52,11444.12,11404.52,11404.52,4700],["2021-08-04",11325.33,11404.52,11285.73,11325.33,6400],["2021-08-05",11246.13,11404.52,11087.73,11325.33,24500],["2021-08-06",11523.32,11523.32,11087.73,11285.73,11300],["2021-08-09",11127.33,11246.13,11008.53,11246.13,10600],["2021-08-10",11246.13,11483.72,11246.13,11325.33,31300],["2021-08-11",11364.92,12117.31,11364.92,12117.31,60500],["2021-08-12",12948.89,12948.89,12948.89,12948.89,73800],["2021-08-13",13740.87,13740.87,12909.29,13384.48,92200],["2021-08-16",13067.68,13305.28,12988.49,13146.88,34500],["2021-08-17",13146.88,13146.88,12830.09,13028.08,42700],["2021-08-18",12830.09,13028.08,12750.89,13028.08,26600],["2021-08-19",13463.67,13938.86,13344.88,13938.86,218700],["2021-08-20",14651.65,14889.24,14453.65,14612.05,71900],["2021-08-23",14612.05,14612.05,13701.27,13701.27,35300],["2021-08-24",12948.89,13701.27,12750.89,12790.49,85300],["2021-08-25",12909.29,13067.68,12790.49,13067.68,37200],["2021-08-26",13463.67,13463.67,12909.29,13146.88,22900],["2021-08-27",12711.29,13067.68,12236.1,12830.09,42600],["2021-08-30",12869.69,13463.67,12869.69,13146.88,28300],["2021-08-31",13146.88,13226.08,12988.49,13226.08,25900],["2021-09-01",13226.08,13226.08,12948.89,13067.68,36000],["2021-09-06",13067.68,13305.28,13067.68,13146.88,33300],["2021-09-07",13146.88,13344.88,13028.08,13067.68,27300],["2021-09-08",13067.68,13067.68,12830.09,12909.29,16800],["2021-09-09",12909.29,12909.29,12671.69,12909.29,20300],["2021-09-10",12711.29,12988.49,12711.29,12830.09,16000],["2021-09-13",12750.89,12830.09,12632.09,12711.29,26800],["2021-09-14",12711.29,12790.49,12671.69,12711.29,18400],["2021-09-15",12671.69,12790.49,12434.1,12790.49,18600],["2021-09-16",12790.49,13107.28,12790.49,13067.68,30800],["2021-09-17",12909.29,13622.07,12909.29,13542.87,47900],["2021-09-20",13622.07,13978.46,13305.28,13542.87,64100],["2021-09-21",13503.27,13503.27,12988.49,13384.48,23500],["2021-09-22",13146.88,13582.47,13146.88,13542.87,20400],["2021-09-23",13542.87,14453.65,13542.87,14097.26,139100],["2021-09-24",14176.46,14493.25,13938.86,13978.46,40600],["2021-09-27",13582.47,13582.47,13226.08,13305.28,11100],["2021-09-28",13265.68,13622.07,13146.88,13622.07,26200],["2021-09-29",13622.07,13622.07,13067.68,13146.88,16500],["2021-09-30",13305.28,13740.87,13146.88,13305.28,25400],["2021-10-01",13305.28,14018.06,13305.28,13463.67,8800],["2021-10-04",13622.07,13859.66,13542.87,13780.47,23200],["2021-10-05",14216.06,14730.84,13780.47,14255.65,35900],["2021-10-06",14295.25,14334.85,13859.66,14176.46,26900],["2021-10-07",14255.65,14255.65,13978.46,14097.26,12800],["2021-10-08",13859.66,14097.26,13859.66,14097.26,6900],["2021-10-11",14572.45,14572.45,13582.47,14018.06,20500],["2021-10-12",13701.27,13899.26,13701.27,13780.47,9200],["2021-10-13",13661.67,13701.27,13582.47,13582.47,10300],["2021-10-14",13780.47,14532.85,13780.47,13938.86,18600],["2021-10-15",13859.66,13978.46,13661.67,13859.66,14200],["2021-10-18",13622.07,13701.27,13265.68,13305.28,48700],["2021-10-19",13226.08,13226.08,12909.29,12909.29,36300],["2021-10-20",12909.29,13146.88,12830.09,13067.68,29700],["2021-10-21",13067.68,13067.68,12988.49,12988.49,5500],["2021-10-22",13067.68,13067.68,12750.89,12909.29,15600],["2021-10-25",12632.09,13265.68,12632.09,13265.68,23100],["2021-10-26",13107.28,14176.46,13107.28,14176.46,119900],["2021-10-27",15166.43,15166.43,15166.43,15166.43,58000],["2021-10-28",16196.01,16196.01,15998.01,16196.01,265700],["2021-10-29",17304.78,17304.78,17304.78,17304.78,90700],["2021-11-01",18492.75,18492.75,18453.15,18492.75,299300],["2021-11-02",18057.16,18215.56,17225.58,17502.78,179400],["2021-11-03",17502.78,17502.78,16710.8,16710.8,163200],["2021-11-04",15760.42,16631.6,15562.42,15641.62,132400],["2021-11-05",15681.22,16710.8,15602.02,16710.8,55100],["2021-11-08",16710.8,17819.57,16710.8,17344.38,50700],["2021-11-09",17344.38,17344.38,16631.6,16789.99,28700],["2021-11-10",16235.61,16789.99,16116.81,16116.81,27100],["2021-11-11",16156.41,16631.6,16156.41,16354.4,36700],["2021-11-12",16512.8,16512.8,16077.21,16156.41,34800],["2021-11-15",16116.81,16512.8,15998.01,16077.21,88800],["2021-11-16",16077.21,16077.21,15522.82,15681.22,40000],["2021-11-17",15681.22,15839.62,15522.82,15681.22,13200],["2021-11-18",15602.02,15681.22,15285.23,15364.43,36000],["2021-11-19",15126.83,15285.23,14691.24,15047.64,27600],["2021-11-22",15047.64,15839.62,14730.84,15245.63,14700],["2021-11-23",15245.63,15285.23,14414.05,15285.23,16000],["2021-11-24",15047.64,16156.41,15047.64,16156.41,18500],["2021-11-25",15522.82,16156.41,15522.82,15602.02,8800],["2021-11-26",16196.01,16196.01,15047.64,15087.23,14400],["2021-11-29",14968.44,15602.02,14572.45,15047.64,20200],["2021-11-30",15562.42,15562.42,14651.65,14810.04,24800],["2021-12-01",14810.04,15047.64,14810.04,15047.64,3000],["2021-12-02",15285.23,15285.23,14730.84,14770.44,9500],["2021-12-03",15047.64,15047.64,14255.65,14334.85,23600],["2021-12-06",14453.65,14810.04,13384.48,13384.48,5700],["2021-12-07",13384.48,14255.65,13384.48,13701.27,25200],["2021-12-08",13701.27,14176.46,13463.67,14018.06,6000],["2021-12-09",14018.06,14018.06,13542.87,13938.86,7700],["2021-12-10",13938.86,13938.86,13622.07,13780.47,12100],["2021-12-13",14097.26,14334.85,13780.47,14255.65,22700],["2021-12-14",14334.85,14334.85,13661.67,14176.46,8100],["2021-12-15",13622.07,14255.65,13622.07,13938.86,5200],["2021-12-16",13859.66,14255.65,13701.27,14255.65,11100],["2021-12-17",13859.66,14255.65,13859.66,14176.46,20700],["2021-12-20",13859.66,14176.46,13740.87,14136.86,7700],["2021-12-21",14136.86,14414.05,13740.87,14097.26,2100],["2021-12-22",13780.47,14018.06,13661.67,13661.67,19600],["2021-12-23",13701.27,14057.66,13661.67,14018.06,8900],["2021-12-24",13820.07,13978.46,13780.47,13899.26,8000],["2021-12-27",14136.86,14136.86,13701.27,13740.87,10500],["2021-12-28",13740.87,13859.66,13582.47,13859.66,28400],["2021-12-29",13622.07,13859.66,13582.47,13740.87,11000],["2021-12-30",13780.47,14018.06,13661.67,13740.87,22100],["2021-12-31",13859.66,13859.66,13740.87,13859.66,26500],["2022-01-04",14097.26,14097.26,13780.47,13820.07,15700],["2022-01-05",13820.07,13938.86,13780.47,13938.86,11000],["2022-01-06",14216.06,14493.25,14057.66,14414.05,23700],["2022-01-07",14730.84,15404.03,14414.05,15404.03,54800],["2022-01-10",16433.6,16433.6,14334.85,15047.64,27000],["2022-01-11",15047.64,15285.23,14018.06,15008.04,28300],["2022-01-12",14889.24,14889.24,13978.46,14691.24,16400],["2022-01-13",15206.03,15206.03,13740.87,14176.46,16800],["2022-01-14",13859.66,13859.66,13186.48,13463.67,40300],["2022-01-17",14255.65,14255.65,12592.5,14018.06,37900],["2022-01-18",13859.66,13859.66,13384.48,13740.87,3500],["2022-01-19",13740.87,14255.65,13384.48,14136.86,9200],["2022-01-20",13463.67,13978.46,13305.28,13820.07,3800],["2022-01-21",13780.47,13820.07,13305.28,13305.28,17000],["2022-01-24",14097.26,14097.26,13226.08,13542.87,3700],["2022-01-25",13740.87,13740.87,13740.87,13740.87,100],["2022-01-26",13305.28,13384.48,13067.68,13067.68,6500],["2022-01-27",13107.28,13305.28,12592.5,13305.28,18700],["2022-01-28",13305.28,13780.47,13067.68,13780.47,5600],["2022-02-07",14097.26,14097.26,13226.08,13740.87,2400],["2022-02-08",13463.67,13740.87,13305.28,13622.07,3700],["2022-02-09",13582.47,13859.66,13384.48,13859.66,3700],["2022-02-10",13701.27,13740.87,13463.67,13740.87,5600],["2022-02-11",13740.87,13740.87,13424.08,13542.87,1800],["2022-02-14",13859.66,13859.66,13107.28,13463.67,800],["2022-02-15",13820.07,13820.07,13463.67,13542.87,7400],["2022-02-16",13899.26,13899.26,13226.08,13463.67,12000],["2022-02-17",13463.67,13701.27,13463.67,13542.87,22700],["2022-02-18",13701.27,13780.47,13463.67,13622.07,14300],["2022-02-21",13384.48,13780.47,13384.48,13740.87,5900],["2022-02-22",13701.27,13780.47,13463.67,13701.27,25400],["2022-02-23",13740.87,13859.66,13542.87,13780.47,9400],["2022-02-24",13780.47,13938.86,13622.07,13701.27,15600],["2022-02-25",13859.66,14255.65,13780.47,13780.47,14800],["2022-02-28",14097.26,14097.26,13661.67,13780.47,8600],["2022-03-01",14018.06,14018.06,13740.87,13859.66,9500],["2022-03-02",13938.86,13938.86,13305.28,13780.47,6100],["2022-03-03",13899.26,13899.26,13384.48,13820.07,8000],["2022-03-04",13938.86,13938.86,13542.87,13859.66,17100],["2022-03-07",13978.46,13978.46,13622.07,13938.86,23800],["2022-03-08",13978.46,13978.46,13622.07,13859.66,7600],["2022-03-09",14057.66,14057.66,13305.28,13780.47,8100],["2022-03-10",13859.66,13859.66,13344.88,13820.07,7500],["2022-03-11",14097.26,14770.44,14097.26,14770.44,124900],["2022-03-14",15800.02,15800.02,15562.42,15800.02,133900],["2022-03-15",16592.0,16592.0,14730.84,14968.44,72600],["2022-03-16",14136.86,14889.24,14136.86,14849.64,66300],["2022-03-17",15522.82,15522.82,14176.46,14216.06,41500],["2022-03-18",14018.06,14532.85,14018.06,14255.65,54700],["2022-03-21",14255.65,14255.65,13740.87,14018.06,34700],["2022-03-22",13938.86,14255.65,13859.66,13938.86,28100],["2022-03-23",13938.86,14097.26,13938.86,14057.66,40800],["2022-03-24",14018.06,14374.45,14018.06,14136.86,12400],["2022-03-25",14018.06,14216.06,13978.46,14018.06,21500],["2022-03-28",13978.46,14057.66,13740.87,14018.06,17500],["2022-03-29",14018.06,14889.24,14018.06,14651.65,35200],["2022-03-30",14532.85,14532.85,14097.26,14374.45,12900],["2022-03-31",14334.85,14414.05,13820.07,13899.26,13900],["2022-04-01",13899.26,14651.65,13701.27,13978.46,27700],["2022-04-04",13938.86,14651.65,13938.86,14018.06,7200],["2022-04-05",14374.45,14453.65,14176.46,14255.65,11600],["2022-04-06",14493.25,14493.25,14097.26,14334.85,12800],["2022-04-07",14453.65,14453.65,14018.06,14255.65,4700],["2022-04-08",13899.26,14216.06,13859.66,13899.26,9800],["2022-04-12",13899.26,14136.86,13701.27,13701.27,18000],["2022-04-13",14414.05,14414.05,13701.27,13740.87,1400],["2022-04-14",13503.27,14018.06,13503.27,13622.07,10300],["2022-04-15",14057.66,14057.66,13463.67,14018.06,11000],["2022-04-18",14255.65,14255.65,13463.67,13859.66,4100],["2022-04-19",13503.27,13859.66,13463.67,13503.27,5100],["2022-04-20",13780.47,13780.47,13226.08,13463.67,6800],["2022-04-21",13186.48,13701.27,12830.09,13424.08,9000],["2022-04-22",13384.48,13542.87,12830.09,13424.08,10800],["2022-04-25",13265.68,13820.07,12513.3,13424.08,15900],["2022-04-26",13265.68,13463.67,12592.5,13463.67,8700],["2022-04-27",13740.87,13740.87,12869.69,13463.67,2800],["2022-04-28",13582.47,13701.27,13146.88,13463.67,34300],["2022-04-29",13067.68,13463.67,13067.68,13463.67,21400],["2022-05-04",13067.68,13424.08,12909.29,12909.29,11200],["2022-05-05",12948.89,13265.68,12909.29,12988.49,22000],["2022-05-06",13503.27,13503.27,12671.69,13344.88,700],["2022-05-09",12711.29,13424.08,12434.1,12434.1,5800],["2022-05-10",13146.88,13146.88,11879.71,12552.9,1700],["2022-05-11",12552.9,12632.09,12038.11,12354.9,9900],["2022-05-12",12117.31,12473.7,12038.11,12354.9,3800],["2022-05-13",11760.92,12354.9,11523.32,11523.32,19600],["2022-05-16",12196.5,12196.5,11087.73,11087.73,3300],["2022-05-17",11760.92,11840.11,10810.54,11840.11,6600],["2022-05-18",12592.5,12592.5,11879.71,12196.5,500],["2022-05-19",11523.32,12156.91,11364.92,12077.71,5100],["2022-05-20",11879.71,11879.71,11483.72,11760.92,3500],["2022-05-23",12434.1,12434.1,11562.92,11800.51,1100],["2022-05-24",11285.73,12117.31,11285.73,11483.72,1300],["2022-05-25",11840.11,11879.71,11800.51,11879.71,6900],["2022-05-26",12156.91,12156.91,11721.32,11721.32,4600],["2022-05-27",12077.71,12077.71,11721.32,11879.71,3800],["2022-05-30",11721.32,12236.1,11721.32,11958.91,20200],["2022-05-31",11958.91,12354.9,11958.91,12354.9,10500],["2022-06-01",11800.51,12354.9,11760.92,12077.71,800],["2022-06-02",12156.91,12156.91,11879.71,12117.31,10800],["2022-06-03",11879.71,12117.31,11879.71,11879.71,6100],["2022-06-06",11879.71,12196.5,11879.71,11958.91,4800],["2022-06-07",12156.91,12196.5,11998.51,12156.91,6500],["2022-06-08",12156.91,12576.11,12156.91,12576.11,18300],["2022-06-09",12576.11,12576.11,12576.11,12576.11,0],["2022-06-10",12198.83,13330.68,12156.91,13246.84,3300],["2022-06-13",13204.91,13204.91,12408.43,13079.15,1100],["2022-06-14",12408.43,12995.31,12408.43,12408.43,8400],["2022-06-15",12953.39,12953.39,11947.3,12659.95,2800],["2022-06-16",12869.55,12911.47,11947.3,12240.75,1900],["2022-06-17",12743.79,13079.15,11402.34,12869.55,6000],["2022-06-20",12576.11,13246.84,12156.91,13079.15,4200],["2022-06-21",12324.59,13288.76,12198.83,12785.71,1700],["2022-06-22",12031.14,13162.99,12031.14,12953.39,2000],["2022-06-23",12156.91,13121.07,12073.07,12576.11,8800],["2022-06-24",12576.11,12576.11,12324.59,12324.59,700],["2022-06-27",12156.91,12450.35,11821.54,12366.51,1900],["2022-06-28",12366.51,12450.35,12366.51,12450.35,800],["2022-06-29",12366.51,12366.51,12366.51,12366.51,200],["2022-06-30",11905.38,12743.79,11905.38,12743.79,300],["2022-07-01",12576.11,12576.11,11863.46,12156.91,7000],["2022-07-04",12156.91,12198.83,12156.91,12198.83,300],["2022-07-05",12198.83,12198.83,11737.7,12198.83,6900],["2022-07-06",11989.22,11989.22,11989.22,11989.22,100],["2022-07-07",11989.22,11989.22,11947.3,11989.22,2300],["2022-07-08",11989.22,11989.22,11989.22,11989.22,0],["2022-07-11",12073.07,12576.11,12073.07,12576.11,5500],["2022-07-12",12576.11,12743.79,12492.27,12492.27,5800],["2022-07-13",13121.07,13121.07,12450.35,12450.35,300],["2022-07-14",12450.35,12450.35,12450.35,12450.35,100],["2022-07-15",12114.99,12114.99,11989.22,12031.14,500],["2022-07-18",12031.14,12114.99,12031.14,12114.99,600],["2022-07-19",12618.03,12743.79,12534.19,12576.11,3800],["2022-07-20",12534.19,12534.19,12534.19,12534.19,100],["2022-07-21",12198.83,12198.83,12156.91,12156.91,1000],["2022-07-22",12492.27,12701.87,12324.59,12324.59,5800],["2022-07-25",12324.59,12324.59,12324.59,12324.59,0],["2022-07-26",12450.35,12450.35,12031.14,12031.14,1300],["2022-07-27",11821.54,12534.19,11821.54,12450.35,5100],["2022-07-28",12450.35,12450.35,12450.35,12450.35,900],["2022-07-29",12198.83,13246.84,12156.91,13246.84,46300],["2022-08-01",13582.2,13582.2,13037.23,13037.23,1000],["2022-08-02",13540.28,13540.28,12743.79,13330.68,600],["2022-08-03",13288.76,13288.76,13288.76,13288.76,200],["2022-08-04",13288.76,13498.36,12659.95,13498.36,22600],["2022-08-05",12995.31,14378.69,12995.31,14378.69,35000],["2022-08-08",14923.65,14923.65,13833.72,13833.72,1700],["2022-08-09",13749.88,14127.16,13749.88,14127.16,4500],["2022-08-10",14127.16,14420.61,14127.16,14127.16,1500],["2022-08-11",14043.32,14923.65,14043.32,14252.92,7300],["2022-08-12",13875.64,14672.13,13875.64,14672.13,4700],["2022-08-15",14588.29,14588.29,13833.72,13833.72,200],["2022-08-16",13833.72,13833.72,13833.72,13833.72,5500],["2022-08-17",13875.64,13917.56,13833.72,13833.72,36300],["2022-08-18",13833.72,14336.76,13833.72,14336.76,900],["2022-08-19",14588.29,14588.29,14588.29,14588.29,100],["2022-08-22",13917.56,14588.29,13917.56,14588.29,200],["2022-08-23",13707.96,13791.8,13707.96,13749.88,900],["2022-08-24",13498.36,14169.08,13498.36,14169.08,300],["2022-08-25",14504.45,14504.45,14504.45,14504.45,200],["2022-08-26",13833.72,13833.72,13791.8,13791.8,5400],["2022-08-29",13162.99,13749.88,12827.63,13749.88,4800],["2022-08-30",13456.44,14211.0,13456.44,14127.16,1500],["2022-08-31",13498.36,14336.76,13498.36,14336.76,12400],["2022-09-05",15049.41,15049.41,14336.76,14336.76,400],["2022-09-06",14336.76,14336.76,14294.84,14294.84,700],["2022-09-07",13917.56,14211.0,13917.56,14169.08,1400],["2022-09-08",14001.4,14252.92,13917.56,14252.92,1400],["2022-09-09",13624.12,13624.12,13624.12,13624.12,100],["2022-09-12",13456.44,14085.24,13456.44,14085.24,200],["2022-09-13",14085.24,14085.24,14085.24,14085.24,0],["2022-09-14",14252.92,14252.92,14169.08,14169.08,200],["2022-09-15",14169.08,14169.08,14169.08,14169.08,0],["2022-09-16",13540.28,13959.48,13540.28,13959.48,300],["2022-09-19",13540.28,13540.28,13540.28,13540.28,100],["2022-09-20",13456.44,13875.64,13121.07,13246.84,1600],["2022-09-21",12953.39,12995.31,12953.39,12995.31,200],["2022-09-22",13330.68,13330.68,13330.68,13330.68,200],["2022-09-23",14085.24,14085.24,13456.44,13456.44,300],["2022-09-26",13666.04,13666.04,12995.31,12995.31,200],["2022-09-27",13540.28,13540.28,13414.52,13414.52,1400],["2022-09-28",13079.15,13204.91,12492.27,13204.91,2700],["2022-09-29",13959.48,13959.48,13540.28,13624.12,900],["2022-09-30",12827.63,13414.52,12827.63,13414.52,2000],["2022-10-03",13414.52,13414.52,13414.52,13414.52,0],["2022-10-04",12618.03,13162.99,12576.11,13162.99,1600],["2022-10-05",12450.35,13162.99,12450.35,13162.99,1200],["2022-10-06",12827.63,13162.99,12618.03,12995.31,500],["2022-10-07",13288.76,13288.76,13288.76,13288.76,100],["2022-10-10",12618.03,12953.39,12618.03,12953.39,1200],["2022-10-11",12576.11,12953.39,12576.11,12911.47,3100],["2022-10-12",12198.83,13204.91,12198.83,13162.99,7400],["2022-10-13",12366.51,12995.31,12366.51,12995.31,200],["2022-10-14",12869.55,12869.55,12869.55,12869.55,100],["2022-10-17",12408.43,12911.47,12282.67,12911.47,5100],["2022-10-18",12911.47,12911.47,12911.47,12911.47,0],["2022-10-19",12911.47,12911.47,12911.47,12911.47,0],["2022-10-20",12869.55,13707.96,12869.55,13707.96,1000],["2022-10-21",12869.55,12869.55,12785.71,12785.71,2800],["2022-10-24",12785.71,12785.71,12785.71,12785.71,0],["2022-10-25",12576.11,12576.11,12576.11,12576.11,200],["2022-10-26",12576.11,12576.11,12576.11,12576.11,0],["2022-10-27",12492.27,12534.19,12492.27,12534.19,500],["2022-10-28",13246.84,13246.84,13246.84,13246.84,100],["2022-10-31",12576.11,14127.16,12408.43,13414.52,2400],["2022-11-01",12618.03,13204.91,12576.11,13204.91,3100],["2022-11-02",12576.11,12576.11,12576.11,12576.11,200],["2022-11-03",11989.22,12156.91,11863.46,12156.91,400],["2022-11-04",12114.99,12114.99,11611.94,11611.94,300],["2022-11-07",12031.14,12031.14,12031.14,12031.14,100],["2022-11-08",11276.58,11737.7,11192.74,11737.7,4200],["2022-11-09",11066.98,11066.98,11066.98,11066.98,100],["2022-11-10",10522.01,10522.01,10312.41,10312.41,3500],["2022-11-11",10312.41,10354.33,10270.49,10312.41,1100],["2022-11-14",9683.6,10312.41,9683.6,10312.41,10000],["2022-11-15",9683.6,9683.6,9683.6,9683.6,100],["2022-11-16",9683.6,10018.97,9683.6,9725.52,1900],["2022-11-17",9725.52,10354.33,9474.0,10354.33,400],["2022-11-18",10731.61,10731.61,10731.61,10731.61,100],["2022-11-21",10731.61,11276.58,10731.61,10899.29,94200],["2022-11-22",11108.9,11108.9,11108.9,11108.9,100],["2022-11-23",11108.9,11108.9,11108.9,11108.9,0],["2022-11-24",11108.9,11108.9,11108.9,11108.9,0],["2022-11-25",10815.45,10815.45,10354.33,10354.33,200],["2022-11-28",10060.89,10857.37,10060.89,10480.09,1200],["2022-11-29",11025.06,11025.06,10480.09,10941.22,1800],["2022-11-30",11402.34,11402.34,10480.09,10815.45,7600],["2022-12-01",11570.02,11570.02,10102.81,11486.18,27000],["2022-12-02",11318.5,11318.5,10815.45,10815.45,19900],["2022-12-05",11276.58,11276.58,10731.61,10731.61,700],["2022-12-06",10438.17,10731.61,10438.17,10689.69,30400],["2022-12-07",10102.81,10522.01,10102.81,10522.01,1700],["2022-12-08",10899.29,10899.29,10899.29,10899.29,100],["2022-12-09",11192.74,11192.74,10605.85,10605.85,300],["2022-12-12",10102.81,10102.81,10102.81,10102.81,2000],["2022-12-13",10102.81,10102.81,10102.81,10102.81,0],["2022-12-14",10144.73,10144.73,9935.13,9935.13,200],["2022-12-15",9557.84,9893.21,9557.84,9809.37,6200],["2022-12-16",9809.37,9809.37,9809.37,9809.37,0],["2022-12-19",10102.81,10102.81,10060.89,10060.89,1400],["2022-12-20",10060.89,10060.89,10060.89,10060.89,0],["2022-12-21",10060.89,10060.89,10060.89,10060.89,0],["2022-12-22",10018.97,10060.89,10018.97,10060.89,300],["2022-12-23",9557.84,10312.41,9557.84,10312.41,200],["2022-12-26",9893.21,9893.21,9893.21,9893.21,200],["2022-12-27",9893.21,9893.21,9893.21,9893.21,0],["2022-12-28",9515.92,10563.93,9515.92,9935.13,49000],["2022-12-29",9893.21,9935.13,9893.21,9935.13,2600],["2022-12-30",9935.13,10144.73,9893.21,10144.73,1100],["2023-01-03",10144.73,10186.65,10060.89,10060.89,4000],["2023-01-04",10522.01,10522.01,10522.01,10522.01,100],["2023-01-05",10522.01,10522.01,10060.89,10060.89,20600],["2023-01-06",10563.93,10563.93,10060.89,10060.89,11200],["2023-01-09",10144.73,10144.73,10144.73,10144.73,200],["2023-01-10",10144.73,10144.73,10144.73,10144.73,0],["2023-01-11",10144.73,10144.73,10144.73,10144.73,200],["2023-01-12",10144.73,10144.73,10144.73,10144.73,0],["2023-01-13",10144.73,10144.73,10144.73,10144.73,1200],["2023-01-16",10186.65,10354.33,10060.89,10060.89,500],["2023-01-17",10060.89,10060.89,9683.6,9683.6,4200],["2023-01-18",9683.6,10018.97,9683.6,10018.97,6600],["2023-01-19",10270.49,10270.49,10270.49,10270.49,100],["2023-01-27",10270.49,10270.49,10270.49,10270.49,599000],["2023-01-30",10270.49,10270.49,9725.52,9767.44,7000],["2023-01-31",9725.52,10018.97,9725.52,10018.97,1500],["2023-02-01",10144.73,10144.73,9893.21,9893.21,700],["2023-02-02",10018.97,10018.97,9893.21,9893.21,400],["2023-02-03",9893.21,9893.21,9893.21,9893.21,500],["2023-02-06",9641.68,10144.73,9641.68,10144.73,1700],["2023-02-07",9683.6,10018.97,9474.0,10018.97,1100],["2023-02-08",9977.05,9977.05,9977.05,9977.05,16200],["2023-02-09",9641.68,9977.05,9641.68,9851.29,36200],["2023-02-10",9851.29,9977.05,9641.68,9641.68,15800],["2023-02-13",9222.48,9222.48,9096.72,9096.72,800],["2023-02-14",9432.08,9515.92,9306.32,9306.32,800],["2023-02-15",8887.12,9306.32,8677.52,8929.04,36900],["2023-02-16",9054.8,9054.8,9054.8,9054.8,200],["2023-02-17",9180.56,9180.56,9180.56,9180.56,100],["2023-02-20",9515.92,9809.37,9515.92,9809.37,21400],["2023-02-21",10480.09,10480.09,10480.09,10480.09,3400],["2023-02-22",9809.37,10480.09,9767.44,10060.89,34400],["2023-02-23",10060.89,10060.89,10060.89,10060.89,5000],["2023-02-24",10060.89,10060.89,10060.89,10060.89,0],["2023-02-27",10060.89,10060.89,10060.89,10060.89,0],["2023-02-28",9641.68,10060.89,9641.68,10060.89,1500],["2023-03-01",10060.89,10060.89,10060.89,10060.89,3700],["2023-03-02",10060.89,10060.89,10060.89,10060.89,6100],["2023-03-03",10060.89,10060.89,10060.89,10060.89,0],["2023-03-06",10060.89,10060.89,10060.89,10060.89,400],["2023-03-07",10060.89,10060.89,10060.89,10060.89,0],["2023-03-08",10060.89,10060.89,10060.89,10060.89,2500],["2023-03-09",10060.89,10060.89,10060.89,10060.89,0],["2023-03-10",10060.89,10060.89,10060.89,10060.89,0],["2023-03-13",10060.89,10060.89,10060.89,10060.89,0],["2023-03-14",10018.97,10018.97,10018.97,10018.97,100],["2023-03-15",10018.97,10689.69,10018.97,10689.69,27000],["2023-03-16",10689.69,10689.69,10689.69,10689.69,0],["2023-03-17",10689.69,10689.69,10689.69,10689.69,0],["2023-03-20",10060.89,10060.89,10060.89,10060.89,1000],["2023-03-21",10060.89,10060.89,10060.89,10060.89,0],["2023-03-22",10060.89,10060.89,10060.89,10060.89,400],["2023-03-23",10060.89,10060.89,10060.89,10060.89,0],["2023-03-24",10689.69,10731.61,10689.69,10731.61,6200],["2023-03-27",10102.81,10731.61,10102.81,10731.61,4000],["2023-03-28",10983.14,10983.14,10983.14,10983.14,1000],["2023-03-29",10983.14,10983.14,10983.14,10983.14,0],["2023-03-30",10983.14,10983.14,10480.09,10480.09,3100],["2023-03-31",9977.05,11192.74,9977.05,11192.74,11900],["2023-04-03",11192.74,11737.7,11192.74,11737.7,18200],["2023-04-04",10983.14,10983.14,10983.14,10983.14,100],["2023-04-05",10983.14,10983.14,10983.14,10983.14,0],["2023-04-06",10983.14,10983.14,10983.14,10983.14,0],["2023-04-07",10983.14,11570.02,10480.09,11570.02,2900],["2023-04-10",11570.02,11570.02,11570.02,11570.02,0],["2023-04-11",10899.29,11402.34,10899.29,11402.34,300],["2023-04-12",11402.34,11402.34,11402.34,11402.34,0],["2023-04-13",10857.37,11570.02,10815.45,11570.02,8200],["2023-04-14",11570.02,11570.02,11570.02,11570.02,0],["2023-04-17",11570.02,11570.02,11570.02,11570.02,0],["2023-04-18",11570.02,11570.02,11570.02,11570.02,0],["2023-04-19",11570.02,11570.02,11570.02,11570.02,149700],["2023-04-20",11570.02,11570.02,11570.02,11570.02,0],["2023-04-21",11570.02,11570.02,11570.02,11570.02,0],["2023-04-24",10773.53,12282.67,10773.53,11318.5,1300],["2023-04-25",11318.5,11318.5,11318.5,11318.5,1200],["2023-04-26",11653.86,11653.86,11318.5,11318.5,1600],["2023-04-27",11318.5,11318.5,11318.5,11318.5,300],["2023-04-28",11318.5,11318.5,11318.5,11318.5,0],["2023-05-04",10647.77,11989.22,10563.93,11737.7,2500],["2023-05-05",11318.5,11318.5,11318.5,11318.5,1000],["2023-05-08",10689.69,11066.98,10689.69,10899.29,18500],["2023-05-09",10522.01,10522.01,10522.01,10522.01,162000],["2023-05-10",10563.93,10857.37,10396.25,10396.25,4100],["2023-05-11",10396.25,10396.25,10396.25,10396.25,0],["2023-05-12",10731.61,10731.61,10731.61,10731.61,8100],["2023-05-15",10731.61,10731.61,10731.61,10731.61,0],["2023-05-16",10899.29,11444.26,10899.29,11402.34,3600],["2023-05-17",11402.34,11444.26,11402.34,11444.26,4500],["2023-05-18",11444.26,11444.26,11444.26,11444.26,500],["2023-05-19",10731.61,12156.91,10731.61,12156.91,39200],["2023-05-22",12911.47,12911.47,11737.7,12576.11,14200],["2023-05-23",12576.11,12576.11,12576.11,12576.11,0],["2023-05-24",12366.51,12576.11,12366.51,12576.11,3500],["2023-05-25",12743.79,12743.79,12743.79,12743.79,100],["2023-05-26",12743.79,12743.79,12743.79,12743.79,0],["2023-05-29",12785.71,13624.12,11863.46,13624.12,11300],["2023-05-30",13624.12,13624.12,13624.12,13624.12,0],["2023-05-31",13246.84,14211.0,12701.87,14211.0,8900],["2023-06-01",14169.08,14169.08,14169.08,14169.08,100],["2023-06-02",13498.36,13498.36,13204.91,13246.84,300],["2023-06-05",13079.15,13079.15,13079.15,13079.15,100],["2023-06-06",13414.52,13917.56,13330.68,13917.56,4900],["2023-06-07",13917.56,14839.81,13917.56,14755.97,15500],["2023-06-08",14504.45,15426.69,14252.92,15426.69,9600],["2023-06-09",15426.69,15426.69,15426.69,15426.69,0],["2023-06-12",15426.69,15426.69,15426.69,15426.69,0],["2023-06-13",14672.13,16181.26,14672.13,16181.26,11400],["2023-06-14",15259.01,15762.06,15259.01,15762.06,400],["2023-06-15",15259.01,15259.01,14672.13,14672.13,5900],["2023-06-16",13917.56,14923.65,13749.88,14923.65,4200],["2023-06-19",14043.32,15259.01,14043.32,15259.01,500],["2023-06-20",14294.84,15175.17,14211.0,15049.41,23300],["2023-06-21",14085.24,14085.24,14085.24,14085.24,100],["2023-06-22",14252.92,14504.45,14252.92,14504.45,300],["2023-06-23",13582.2,15175.17,13498.36,15175.17,15200],["2023-06-26",14169.08,14169.08,14169.08,14169.08,100],["2023-06-27",13414.52,14797.89,13246.84,13833.72,10200],["2023-06-28",13414.52,13414.52,13414.52,13414.52,100],["2023-06-29",13414.52,13414.52,13414.52,13414.52,0],["2023-06-30",13037.23,13037.23,13037.23,13037.23,200],["2023-07-03",12198.83,13037.23,12156.91,13037.23,17500],["2023-07-04",12408.43,12408.43,12408.43,12408.43,200],["2023-07-05",12408.43,12827.63,12408.43,12408.43,1700],["2023-07-06",12240.75,12408.43,11570.02,12408.43,2000],["2023-07-07",11737.7,12408.43,11737.7,12408.43,400],["2023-07-10",12492.27,13079.15,12408.43,13079.15,10000],["2023-07-11",12911.47,12911.47,12911.47,12911.47,200],["2023-07-12",12576.11,13749.88,12492.27,13624.12,15000],["2023-07-13",14504.45,14504.45,14169.08,14169.08,200],["2023-07-14",14504.45,14504.45,14252.92,14252.92,700],["2023-07-17",15091.33,15091.33,13288.76,14504.45,11900],["2023-07-18",14504.45,14504.45,14504.45,14504.45,0],["2023-07-19",14252.92,15426.69,14211.0,14839.81,800],["2023-07-20",14839.81,14839.81,14839.81,14839.81,0],["2023-07-21",13917.56,14839.81,13875.64,14672.13,9900],["2023-07-24",13791.8,15007.49,13666.04,14546.37,4300],["2023-07-25",14462.53,14462.53,13749.88,14294.84,4800],["2023-07-26",13582.2,14588.29,13582.2,14546.37,7000],["2023-07-27",14546.37,14672.13,13540.28,13540.28,35700],["2023-07-28",14336.76,14336.76,14336.76,14336.76,100],["2023-07-31",14169.08,14169.08,13666.04,13666.04,4400],["2023-08-01",13540.28,14001.4,13540.28,13666.04,1000],["2023-08-02",13833.72,13833.72,13833.72,13833.72,100],["2023-08-03",13414.52,13791.8,13414.52,13791.8,900],["2023-08-04",14043.32,14336.76,13330.68,13833.72,12800],["2023-08-07",13833.72,14085.24,13833.72,14085.24,500],["2023-08-08",14085.24,14085.24,14043.32,14085.24,400],["2023-08-09",14085.24,14085.24,14085.24,14085.24,0],["2023-08-10",13300.31,13474.74,13125.88,13213.09,18600],["2023-08-11",13387.52,13387.52,13082.27,13387.52,3200],["2023-08-14",13082.27,13082.27,13082.27,13082.27,100],["2023-08-15",12646.19,13300.31,12646.19,13169.48,1200],["2023-08-16",12777.02,12777.02,12777.02,12777.02,500],["2023-08-17",13038.66,13082.27,12777.02,13038.66,2500],["2023-08-18",13256.7,13256.7,12820.62,12820.62,700],["2023-08-21",12820.62,12820.62,12122.9,12122.9,1300],["2023-08-22",12122.9,12471.76,12122.9,12471.76,1700],["2023-08-23",12471.76,12471.76,12471.76,12471.76,500],["2023-08-24",12558.98,12646.19,12471.76,12646.19,4600],["2023-08-25",12646.19,12907.84,12646.19,12907.84,900],["2023-08-28",12907.84,13518.34,12864.23,13518.34,13500],["2023-08-29",13605.56,13954.42,13605.56,13867.2,1700],["2023-08-30",13779.99,14041.63,13692.77,13998.03,2100],["2023-08-31",13998.03,13998.03,13998.03,13998.03,0],["2023-09-05",13998.03,14041.63,13518.34,14041.63,2800],["2023-09-06",14041.63,14826.57,14041.63,14739.36,15400],["2023-09-07",14695.75,14695.75,14695.75,14695.75,100],["2023-09-08",14390.5,14826.57,14172.46,14826.57,2700],["2023-09-11",13998.03,13998.03,13998.03,13998.03,100],["2023-09-12",14913.79,14913.79,13518.34,14695.75,300],["2023-09-13",14695.75,14695.75,14695.75,14695.75,0],["2023-09-14",15698.72,15698.72,13736.38,13736.38,4900],["2023-09-15",14652.14,14652.14,14608.53,14652.14,2700],["2023-09-18",13910.81,13910.81,13910.81,13910.81,200],["2023-09-19",13213.09,13213.09,13213.09,13213.09,500],["2023-09-20",13213.09,13954.42,13169.48,13343.91,18000],["2023-09-21",14085.24,14085.24,13823.6,13823.6,200],["2023-09-22",13823.6,13823.6,13823.6,13823.6,0],["2023-09-25",13823.6,13823.6,13823.6,13823.6,0],["2023-09-26",13823.6,13823.6,13823.6,13823.6,0],["2023-09-27",13823.6,13823.6,13823.6,13823.6,0],["2023-09-28",12951.45,13125.88,12951.45,13125.88,1700],["2023-09-29",13125.88,13125.88,13125.88,13125.88,0],["2023-10-02",13910.81,13910.81,13823.6,13910.81,2000],["2023-10-03",13910.81,13910.81,13910.81,13910.81,0],["2023-10-04",13910.81,13910.81,13910.81,13910.81,0],["2023-10-05",13910.81,14826.57,13910.81,14826.57,1400],["2023-10-06",13954.42,13954.42,13954.42,13954.42,400],["2023-10-09",13954.42,13954.42,13954.42,13954.42,0],["2023-10-10",13954.42,13954.42,13954.42,13954.42,0],["2023-10-11",13954.42,13954.42,13954.42,13954.42,0],["2023-10-12",13910.81,14826.57,13910.81,14826.57,900],["2023-10-13",14739.36,14826.57,14739.36,14826.57,6000],["2023-10-16",14826.57,14826.57,13954.42,13998.03,2000],["2023-10-17",13998.03,13998.03,13998.03,13998.03,0],["2023-10-18",13998.03,13998.03,13998.03,13998.03,0],["2023-10-19",13125.88,13910.81,13082.27,13910.81,3400],["2023-10-20",13910.81,13910.81,13910.81,13910.81,0],["2023-10-23",13038.66,13867.2,13038.66,13867.2,300],["2023-10-24",14652.14,14782.96,14652.14,14782.96,1000],["2023-10-25",13779.99,14608.53,13779.99,14608.53,3100],["2023-10-26",14521.32,14521.32,14521.32,14521.32,100],["2023-10-27",14521.32,14521.32,14521.32,14521.32,0],["2023-10-30",13518.34,13518.34,13518.34,13518.34,100],["2023-10-31",12646.19,12646.19,12602.59,12602.59,3000],["2023-11-01",13387.52,13387.52,13387.52,13387.52,100],["2023-11-02",13518.34,13910.81,13518.34,13910.81,4200],["2023-11-03",14564.93,14564.93,14564.93,14564.93,100],["2023-11-06",13561.95,13561.95,13561.95,13561.95,1100],["2023-11-07",13082.27,13082.27,12907.84,12907.84,200],["2023-11-08",12166.51,13474.74,12035.69,12122.9,7600],["2023-11-09",11381.57,12951.45,11381.57,12907.84,6400],["2023-11-10",12864.23,12907.84,12864.23,12907.84,1300],["2023-11-13",12210.12,12253.72,12122.9,12166.51,800],["2023-11-14",12951.45,12951.45,12646.19,12646.19,200],["2023-11-15",12689.8,13300.31,12689.8,13300.31,3000],["2023-11-16",13867.2,13867.2,12646.19,13692.77,500],["2023-11-17",13692.77,13692.77,13692.77,13692.77,0],["2023-11-20",12820.62,12820.62,12820.62,12820.62,100],["2023-11-21",12820.62,12820.62,12820.62,12820.62,0],["2023-11-22",13082.27,13082.27,13082.27,13082.27,100],["2023-11-23",13082.27,13082.27,13082.27,13082.27,0],["2023-11-24",12253.72,13125.88,12253.72,13125.88,500],["2023-11-27",13125.88,13125.88,13125.88,13125.88,0],["2023-11-28",13125.88,13125.88,13125.88,13125.88,0],["2023-11-29",13125.88,13125.88,13125.88,13125.88,0],["2023-11-30",12253.72,13343.91,12253.72,13343.91,300],["2023-12-01",13343.91,13343.91,13343.91,13343.91,0],["2023-12-04",13343.91,13343.91,13343.91,13343.91,0],["2023-12-05",13343.91,13736.38,13343.91,13736.38,24100],["2023-12-06",13343.91,13343.91,13082.27,13082.27,20700],["2023-12-07",13082.27,13605.56,12515.37,13605.56,16400],["2023-12-08",13605.56,13605.56,13605.56,13605.56,0],["2023-12-11",13605.56,13605.56,13605.56,13605.56,300],["2023-12-12",12864.23,13387.52,12820.62,13387.52,4800],["2023-12-13",13387.52,13387.52,13387.52,13387.52,0],["2023-12-14",13387.52,13387.52,13387.52,13387.52,0],["2023-12-15",13387.52,13387.52,13387.52,13387.52,0],["2023-12-18",12602.59,12602.59,12602.59,12602.59,200],["2023-12-19",12602.59,12602.59,12602.59,12602.59,0],["2023-12-20",12602.59,12602.59,12602.59,12602.59,0],["2023-12-21",12602.59,12602.59,12602.59,12602.59,0],["2023-12-22",12079.29,13038.66,11730.43,13038.66,1500],["2023-12-25",13038.66,13038.66,13038.66,13038.66,0],["2023-12-26",12253.72,12864.23,12166.51,12210.12,800],["2023-12-27",12210.12,12733.41,12210.12,12733.41,200],["2023-12-28",12995.05,12995.05,12995.05,12995.05,100],["2023-12-29",12995.05,12995.05,12995.05,12995.05,0],["2024-01-02",12995.05,12995.05,12995.05,12995.05,0],["2024-01-03",12646.19,12646.19,12646.19,12646.19,900],["2024-01-04",12646.19,12646.19,12646.19,12646.19,0],["2024-01-05",12035.69,12646.19,12035.69,12646.19,300],["2024-01-08",12646.19,12646.19,12646.19,12646.19,0],["2024-01-09",12253.72,12253.72,12253.72,12253.72,100],["2024-01-10",12428.16,12515.37,12428.16,12515.37,300],["2024-01-11",11992.08,12471.76,11992.08,12471.76,1000],["2024-01-12",11817.65,12558.98,11817.65,12210.12,1600],["2024-01-15",12210.12,12210.12,12210.12,12210.12,0],["2024-01-16",12210.12,12210.12,12210.12,12210.12,0],["2024-01-17",12166.51,12297.33,11730.43,12297.33,2300],["2024-01-18",12210.12,12297.33,12210.12,12297.33,1200],["2024-01-19",12297.33,12602.59,12297.33,12602.59,200],["2024-01-22",12210.12,13082.27,12210.12,13082.27,11400],["2024-01-23",13082.27,13082.27,13082.27,13082.27,0],["2024-01-24",13082.27,13082.27,13082.27,13082.27,0],["2024-01-25",13082.27,13082.27,13082.27,13082.27,0],["2024-01-26",13082.27,13998.03,13082.27,13910.81,1900],["2024-01-29",13910.81,13910.81,13910.81,13910.81,0],["2024-01-30",12951.45,13082.27,12951.45,12951.45,20500],["2024-01-31",12166.51,12951.45,12079.29,12951.45,51200],["2024-02-01",12122.9,13823.6,12122.9,13561.95,37100],["2024-02-02",12689.8,12689.8,12646.19,12646.19,200],["2024-02-05",12646.19,12646.19,12646.19,12646.19,100],["2024-02-06",11948.47,12515.37,11904.86,12471.76,2100],["2024-02-07",13038.66,13038.66,13038.66,13038.66,100],["2024-02-15",12297.33,12297.33,12166.51,12166.51,1000],["2024-02-16",12166.51,12166.51,11468.79,11468.79,25000],["2024-02-19",11468.79,12122.9,11468.79,12122.9,1200],["2024-02-20",12122.9,12122.9,11774.04,11904.86,2400],["2024-02-21",11861.26,11861.26,11861.26,11861.26,300],["2024-02-22",11556.0,11774.04,11512.4,11512.4,4100],["2024-02-23",11774.04,11774.04,11512.4,11730.43,1900],["2024-02-26",11686.83,11686.83,11686.83,11686.83,1100],["2024-02-27",11686.83,11686.83,11686.83,11686.83,1000],["2024-02-28",11643.22,11686.83,11643.22,11686.83,1800],["2024-02-29",11337.97,11774.04,11337.97,11774.04,800],["2024-03-01",11643.22,11686.83,11643.22,11686.83,1000],["2024-03-04",11686.83,11686.83,11686.83,11686.83,1000],["2024-03-05",12035.69,12035.69,11948.47,11948.47,800],["2024-03-06",11948.47,11948.47,11948.47,11948.47,500],["2024-03-07",11948.47,11948.47,11948.47,11948.47,0],["2024-03-08",11861.26,11861.26,11861.26,11861.26,4200],["2024-03-11",11948.47,12122.9,11512.4,11948.47,11500],["2024-03-12",12210.12,12210.12,12035.69,12210.12,3600],["2024-03-13",12210.12,12210.12,12210.12,12210.12,2300],["2024-03-14",12210.12,12210.12,12210.12,12210.12,500],["2024-03-15",12210.12,12210.12,12210.12,12210.12,300],["2024-03-18",12122.9,12384.55,11861.26,12384.55,6300],["2024-03-19",12035.69,12035.69,11948.47,11948.47,4200],["2024-03-20",11948.47,12253.72,11948.47,12253.72,200],["2024-03-21",11730.43,12340.94,11425.18,11556.0,108000],["2024-03-22",11556.0,11774.04,11250.75,11774.04,47200],["2024-03-25",11774.04,11948.47,10989.11,10989.11,243400],["2024-03-26",10989.11,11337.97,10989.11,11337.97,2100],["2024-03-27",11337.97,11337.97,10596.64,10901.89,68600],["2024-03-28",10858.28,10858.28,10814.68,10814.68,3500],["2024-03-29",10989.11,10989.11,10727.46,10727.46,5200],["2024-04-01",11119.93,11119.93,10029.74,10291.38,44000],["2024-04-02",10901.89,10901.89,10116.95,10116.95,31100],["2024-04-03",10378.6,10422.21,10029.74,10204.17,18300],["2024-04-04",10291.38,10291.38,10204.17,10291.38,3600],["2024-04-05",10247.78,10291.38,9855.31,10204.17,3700],["2024-04-08",10378.6,10378.6,9550.06,9986.13,11800],["2024-04-09",9986.13,10422.21,9768.09,10422.21,17200],["2024-04-10",10422.21,10422.21,10073.35,10116.95,2000],["2024-04-11",10116.95,10378.6,10116.95,10378.6,2200],["2024-04-12",10378.6,10596.64,10029.74,10465.81,7700],["2024-04-15",10029.74,10029.74,10029.74,10029.74,2300],["2024-04-16",9855.31,10116.95,9680.88,10116.95,8000],["2024-04-17",9768.09,10291.38,9637.27,10291.38,2500],["2024-04-19",9768.09,10204.17,9768.09,9768.09,2800],["2024-04-22",9768.09,10204.17,9768.09,10204.17,2200],["2024-04-23",10334.99,10858.28,9506.45,9506.45,3300],["2024-04-24",10116.95,10116.95,9550.06,10073.35,7200],["2024-04-25",10204.17,10204.17,10204.17,10204.17,100],["2024-04-26",10029.74,10204.17,10029.74,10204.17,400],["2024-05-02",10204.17,10204.17,10204.17,10204.17,0],["2024-05-03",9986.13,9986.13,9506.45,9506.45,11400],["2024-05-06",9593.66,9593.66,9506.45,9506.45,2600],["2024-05-07",9506.45,10073.35,9506.45,10073.35,11900],["2024-05-08",9855.31,10378.6,9855.31,10378.6,2400],["2024-05-09",10073.35,10465.81,9680.88,10465.81,141400],["2024-05-10",10334.99,10334.99,9768.09,10334.99,190200],["2024-05-13",10465.81,10465.81,9768.09,10378.6,3800],["2024-05-14",9811.7,10029.74,9680.88,9680.88,71400],["2024-05-15",9680.88,9942.52,9680.88,9768.09,3900],["2024-05-16",9768.09,9855.31,9157.59,9157.59,32800],["2024-05-17",9593.66,9680.88,9201.2,9419.23,10000],["2024-05-20",9768.09,9942.52,9637.27,9942.52,30800],["2024-05-21",9680.88,9942.52,9637.27,9942.52,16900],["2024-05-22",9942.52,10029.74,9724.49,10029.74,15900],["2024-05-23",9942.52,10029.74,9855.31,10029.74,19500],["2024-05-24",9898.92,10727.46,9680.88,10727.46,23100],["2024-05-27",10727.46,10727.46,9986.13,10204.17,6700],["2024-05-28",10204.17,10422.21,9855.31,10422.21,42800],["2024-05-29",10116.95,10116.95,9855.31,10116.95,12500],["2024-05-30",10378.6,10378.6,9898.92,9898.92,16100],["2024-05-31",10247.78,10247.78,9942.52,9942.52,25100],["2024-06-03",10204.17,10291.38,9942.52,10029.74,27200],["2024-06-04",10247.78,10247.78,10029.74,10029.74,9400],["2024-06-05",10029.74,10116.95,9986.13,10116.95,10100],["2024-06-06",10247.78,10465.81,10116.95,10116.95,2800],["2024-06-07",10116.95,10378.6,10116.95,10378.6,7800],["2024-06-10",10378.6,10465.81,10378.6,10378.6,3400],["2024-06-11",10422.21,10509.42,10378.6,10422.21,11300],["2024-06-12",10422.21,10422.21,10204.17,10334.99,3500],["2024-06-13",10422.21,10771.07,10378.6,10509.42,145700],["2024-06-14",10814.68,10814.68,10378.6,10378.6,13900],["2024-06-17",10835.81,10835.81,10287.16,10287.16,7000],["2024-06-18",10287.16,10287.16,10241.44,10241.44,2200],["2024-06-19",10104.28,10195.72,10058.55,10195.72,3300],["2024-06-20",10195.72,10195.72,9967.11,10195.72,2700],["2024-06-21",10195.72,10195.72,9921.39,10058.55,7600],["2024-06-24",10012.83,10012.83,9829.95,9875.67,44400],["2024-06-25",9875.67,9875.67,9875.67,9875.67,4200],["2024-06-26",9784.23,9967.11,9692.79,9967.11,15500],["2024-06-27",9875.67,9967.11,9784.23,9967.11,3800],["2024-06-28",10012.83,10058.55,9692.79,9692.79,15000],["2024-07-01",9692.79,9875.67,9601.35,9875.67,10200],["2024-07-02",9875.67,9875.67,9875.67,9875.67,0],["2024-07-03",9692.79,9784.23,9692.79,9784.23,400],["2024-07-04",9967.11,10012.83,9875.67,10012.83,600],["2024-07-05",10424.32,10424.32,10012.83,10058.55,7200],["2024-07-08",10150.0,10607.2,10150.0,10150.0,1000],["2024-07-09",10058.55,10424.32,9464.19,10241.44,10200],["2024-07-10",10241.44,10241.44,9692.79,10195.72,8500],["2024-07-11",10195.72,10195.72,10058.55,10195.72,6200],["2024-07-12",10058.55,10104.28,10058.55,10058.55,15900],["2024-07-15",9875.67,9967.11,9875.67,9967.11,400],["2024-07-16",9967.11,9967.11,9967.11,9967.11,2200],["2024-07-17",9784.23,9875.67,9784.23,9829.95,1600],["2024-07-18",9829.95,9829.95,9829.95,9829.95,500],["2024-07-19",9555.63,9601.35,9555.63,9601.35,300],["2024-07-22",9692.79,9738.51,9327.02,9738.51,1100],["2024-07-23",9509.91,9509.91,9509.91,9509.91,300],["2024-07-24",9509.91,9921.39,9464.19,9738.51,7600],["2024-07-25",9738.51,9738.51,9555.63,9555.63,400],["2024-07-26",9921.39,9921.39,9875.67,9921.39,1600],["2024-07-29",9692.79,9784.23,9555.63,9601.35,5000],["2024-07-30",9601.35,9601.35,9509.91,9509.91,3300],["2024-07-31",9464.19,9784.23,9418.46,9418.46,8900],["2024-08-01",9509.91,9875.67,8787.52,9692.79,3400],["2024-08-02",9692.79,9967.11,9601.35,9967.11,1300],["2024-08-05",9692.79,9967.11,9327.02,9418.46,12000],["2024-08-06",9601.35,9784.23,8979.55,9784.23,6200],["2024-08-07",9784.23,9784.23,9784.23,9784.23,0],["2024-08-08",9601.35,9692.79,9601.35,9692.79,400],["2024-08-09",9784.23,9784.23,9601.35,9601.35,800],["2024-08-12",9555.63,9555.63,9418.46,9418.46,1000],["2024-08-13",10058.55,10058.55,10058.55,10058.55,100],["2024-08-14",9875.67,9875.67,9875.67,9875.67,200],["2024-08-15",9875.67,9875.67,9601.35,9647.07,3500],["2024-08-16",9327.02,10012.83,9327.02,9692.79,3500],["2024-08-19",9509.91,10012.83,9509.91,9875.67,17200],["2024-08-20",9875.67,9875.67,9875.67,9875.67,200],["2024-08-21",9647.07,9875.67,9601.35,9784.23,2600],["2024-08-22",10150.0,10150.0,9601.35,9601.35,200],["2024-08-23",9601.35,9875.67,9601.35,9875.67,2000],["2024-08-26",10332.88,10332.88,9509.91,9647.07,1500],["2024-08-27",9509.91,9784.23,9509.91,9784.23,1000],["2024-08-28",9601.35,9601.35,9555.63,9555.63,600],["2024-08-29",9692.79,9692.79,9647.07,9647.07,300],["2024-08-30",9647.07,9647.07,9601.35,9601.35,400],["2024-09-04",9418.46,9692.79,9418.46,9692.79,39900],["2024-09-05",9327.02,9327.02,9327.02,9327.02,200],["2024-09-06",9464.19,9921.39,9464.19,9921.39,400],["2024-09-09",9921.39,9921.39,9601.35,9601.35,1200],["2024-09-10",9601.35,9601.35,9601.35,9601.35,3100],["2024-09-11",9601.35,9601.35,9601.35,9601.35,0],["2024-09-12",9875.67,9875.67,9875.67,9875.67,100],["2024-09-13",9875.67,9875.67,9875.67,9875.67,0],["2024-09-16",9509.91,9555.63,9509.91,9509.91,500],["2024-09-17",9327.02,10150.0,9327.02,10012.83,900],["2024-09-18",10012.83,10012.83,10012.83,10012.83,0],["2024-09-19",10424.32,10424.32,9967.11,9967.11,200],["2024-09-20",9967.11,9967.11,9967.11,9967.11,0],["2024-09-23",9967.11,9967.11,9967.11,9967.11,0],["2024-09-24",9509.91,9875.67,9464.19,9555.63,2700],["2024-09-25",9555.63,9784.23,9464.19,9555.63,3300],["2024-09-26",9509.91,9509.91,9464.19,9464.19,300],["2024-09-27",9464.19,9464.19,9464.19,9464.19,1000],["2024-09-30",9418.46,9464.19,9418.46,9464.19,2800],["2024-10-01",9464.19,9464.19,9464.19,9464.19,100],["2024-10-02",9464.19,9464.19,9464.19,9464.19,100],["2024-10-03",9692.79,9692.79,9692.79,9692.79,1000],["2024-10-04",9647.07,9647.07,9601.35,9601.35,400],["2024-10-07",9555.63,9601.35,9555.63,9555.63,1600],["2024-10-08",9555.63,9555.63,9555.63,9555.63,0],["2024-10-09",9555.63,9555.63,9555.63,9555.63,1200],["2024-10-10",9555.63,9555.63,9555.63,9555.63,2500],["2024-10-11",9875.67,9875.67,9418.46,9829.95,10900],["2024-10-14",9509.91,9509.91,9418.46,9464.19,2300],["2024-10-15",9509.91,9647.07,9144.14,9647.07,1800],["2024-10-16",10058.55,10058.55,10058.55,10058.55,100],["2024-10-17",9509.91,9647.07,9509.91,9647.07,200],["2024-10-18",9601.35,9601.35,9601.35,9601.35,100],["2024-10-21",9601.35,9601.35,9509.91,9509.91,900],["2024-10-22",9464.19,9692.79,9235.58,9692.79,300],["2024-10-23",9692.79,9692.79,9692.79,9692.79,0],["2024-10-24",9601.35,9601.35,9601.35,9601.35,300],["2024-10-25",9601.35,9601.35,9601.35,9601.35,0],["2024-10-28",9601.35,9601.35,9601.35,9601.35,0],["2024-10-29",9601.35,9601.35,9601.35,9601.35,0],["2024-10-30",9418.46,9418.46,9418.46,9418.46,100],["2024-10-31",9418.46,9601.35,9327.02,9601.35,500],["2024-11-01",9601.35,9601.35,9601.35,9601.35,0],["2024-11-04",9601.35,9601.35,9601.35,9601.35,0],["2024-11-05",9006.98,9555.63,8933.83,9555.63,2600],["2024-11-06",9555.63,9555.63,9509.91,9555.63,1900],["2024-11-07",9601.35,9601.35,9555.63,9555.63,1200],["2024-11-08",9555.63,9555.63,9555.63,9555.63,1000],["2024-11-11",10058.55,10058.55,9601.35,9601.35,300],["2024-11-12",9601.35,9601.35,9509.91,9509.91,600],["2024-11-13",9418.46,9418.46,9418.46,9418.46,1000],["2024-11-14",9418.46,9418.46,9418.46,9418.46,600],["2024-11-15",9372.74,9692.79,9372.74,9692.79,200],["2024-11-18",9692.79,9692.79,9692.79,9692.79,0],["2024-11-19",9692.79,9692.79,9692.79,9692.79,0],["2024-11-20",9692.79,9692.79,9692.79,9692.79,0],["2024-11-21",9692.79,9692.79,9692.79,9692.79,0],["2024-11-22",9692.79,9692.79,9692.79,9692.79,0],["2024-11-25",9692.79,9692.79,9692.79,9692.79,0],["2024-11-26",9692.79,9692.79,9692.79,9692.79,0],["2024-11-27",9692.79,9692.79,9692.79,9692.79,0],["2024-11-28",9601.35,9647.07,9601.35,9647.07,300],["2024-11-29",9647.07,9647.07,9647.07,9647.07,0],["2024-12-02",9144.14,9281.3,9144.14,9189.86,2000],["2024-12-03",9281.3,9281.3,9235.58,9235.58,200],["2024-12-04",9235.58,9327.02,9235.58,9327.02,400],["2024-12-05",9327.02,9327.02,9327.02,9327.02,0],["2024-12-06",9327.02,9327.02,9327.02,9327.02,125000],["2024-12-09",9327.02,9327.02,9327.02,9327.02,1300],["2024-12-10",9372.74,9372.74,9327.02,9327.02,2000],["2024-12-11",9692.79,9921.39,9692.79,9921.39,300],["2024-12-12",9921.39,9921.39,9921.39,9921.39,0],["2024-12-13",9418.46,9418.46,9418.46,9418.46,200],["2024-12-16",9418.46,9418.46,9418.46,9418.46,0],["2024-12-17",9418.46,9418.46,9418.46,9418.46,0],["2024-12-18",9647.07,9647.07,9555.63,9555.63,300],["2024-12-19",9555.63,9555.63,9555.63,9555.63,5500],["2024-12-20",9967.11,9967.11,9601.35,9601.35,600],["2024-12-23",9601.35,9601.35,9372.74,9509.91,6000],["2024-12-24",9509.91,9509.91,9509.91,9509.91,2600],["2024-12-25",9509.91,9509.91,9509.91,9509.91,600],["2024-12-26",9555.63,9555.63,9464.19,9464.19,1600],["2024-12-27",9509.91,9921.39,9509.91,9509.91,1400],["2024-12-30",9509.91,9509.91,9509.91,9509.91,0],["2024-12-31",9509.91,9509.91,9509.91,9509.91,0],["2025-01-02",9509.91,9509.91,9509.91,9509.91,0],["2025-01-03",9509.91,9509.91,9509.91,9509.91,0],["2025-01-06",9509.91,9509.91,9509.91,9509.91,0],["2025-01-07",9509.91,9509.91,9509.91,9509.91,0],["2025-01-08",9509.91,9509.91,9509.91,9509.91,3100],["2025-01-09",9327.02,9327.02,9327.02,9327.02,15000],["2025-01-10",9327.02,9327.02,9327.02,9327.02,0],["2025-01-13",9327.02,9601.35,9281.3,9601.35,5100],["2025-01-14",9601.35,9601.35,9601.35,9601.35,10600],["2025-01-15",9555.63,9601.35,9281.3,9281.3,10200],["2025-01-16",9281.3,9281.3,9281.3,9281.3,0],["2025-01-17",9281.3,9281.3,9281.3,9281.3,0],["2025-01-20",9281.3,9509.91,9281.3,9509.91,5600],["2025-01-21",9509.91,9509.91,9509.91,9509.91,0],["2025-01-22",9875.67,9875.67,9875.67,9875.67,100],["2025-01-23",9875.67,9875.67,9875.67,9875.67,0],["2025-01-24",9418.46,9418.46,9418.46,9418.46,500],["2025-02-03",9327.02,9327.02,9327.02,9327.02,100],["2025-02-04",9692.79,9692.79,9601.35,9601.35,300],["2025-02-05",9601.35,9601.35,9555.63,9555.63,300],["2025-02-06",9555.63,9555.63,9555.63,9555.63,300],["2025-02-07",9555.63,9555.63,9555.63,9555.63,300],["2025-02-10",9738.51,9738.51,9738.51,9738.51,100],["2025-02-11",9281.3,9647.07,9281.3,9372.74,6400],["2025-02-12",9418.46,9418.46,9418.46,9418.46,5500],["2025-02-13",9418.46,9418.46,9281.3,9418.46,19300],["2025-02-14",9418.46,9509.91,9418.46,9464.19,1100],["2025-02-17",9464.19,9509.91,9418.46,9418.46,2000],["2025-02-18",9418.46,9418.46,9418.46,9418.46,3700],["2025-02-19",9418.46,9418.46,9418.46,9418.46,400],["2025-02-20",9418.46,9464.19,9418.46,9464.19,1100],["2025-02-21",9464.19,9509.91,9464.19,9509.91,9100],["2025-02-24",9327.02,9509.91,9327.02,9509.91,13700],["2025-02-25",9509.91,9601.35,9509.91,9509.91,11100],["2025-02-26",9418.46,9418.46,9418.46,9418.46,300],["2025-02-27",9418.46,9418.46,9418.46,9418.46,100],["2025-02-28",9372.74,9509.91,9372.74,9509.91,10200],["2025-03-03",9509.91,9601.35,9509.91,9509.91,9600],["2025-03-04",9464.19,9509.91,9418.46,9509.91,10000],["2025-03-05",9509.91,9509.91,9327.02,9327.02,1300],["2025-03-06",9372.74,9509.91,9372.74,9372.74,700],["2025-03-07",9509.91,9875.67,9418.46,9875.67,107500],["2025-03-10",9967.11,9967.11,9784.23,9784.23,4500],["2025-03-11",9921.39,9921.39,9784.23,9921.39,2700],["2025-03-12",9875.67,9921.39,9875.67,9921.39,8100],["2025-03-13",9921.39,10332.88,9875.67,10150.0,18900],["2025-03-14",10058.55,10058.55,10058.55,10058.55,2900],["2025-03-17",10058.55,10058.55,10058.55,10058.55,0],["2025-03-18",10058.55,10058.55,10058.55,10058.55,200],["2025-03-19",9967.11,10058.55,9967.11,10058.55,13300],["2025-03-20",10058.55,10150.0,9967.11,10104.28,1600],["2025-03-21",10058.55,10058.55,10058.55,10058.55,8300],["2025-03-24",10058.55,10058.55,10058.55,10058.55,0],["2025-03-25",10058.55,10058.55,10058.55,10058.55,0],["2025-03-26",10058.55,10058.55,10058.55,10058.55,3000],["2025-03-27",10058.55,10058.55,10058.55,10058.55,1500],["2025-03-28",10058.55,10058.55,9875.67,9875.67,500],["2025-03-31",9875.67,9875.67,9875.67,9875.67,1400],["2025-04-01",9875.67,9875.67,9875.67,9875.67,3300],["2025-04-02",9875.67,9875.67,9875.67,9875.67,0],["2025-04-03",9327.02,9327.02,9189.86,9189.86,13800],["2025-04-04",9189.86,9189.86,9189.86,9189.86,0],["2025-04-08",9189.86,9189.86,9189.86,9189.86,0],["2025-04-09",9189.86,9189.86,9189.86,9189.86,0],["2025-04-10",9738.51,9738.51,9235.58,9692.79,10300],["2025-04-11",9692.79,9692.79,9692.79,9692.79,0],["2025-04-14",9144.14,9144.14,9144.14,9144.14,1100],["2025-04-15",9144.14,9144.14,9144.14,9144.14,0],["2025-04-16",9144.14,9144.14,9144.14,9144.14,500],["2025-04-17",9052.7,9052.7,9052.7,9052.7,800],["2025-04-18",9052.7,9052.7,9052.7,9052.7,0],["2025-04-21",9052.7,9052.7,9052.7,9052.7,0],["2025-04-22",9235.58,9235.58,9235.58,9235.58,100],["2025-04-23",8961.26,8961.26,8650.36,8650.36,400],["2025-04-24",8650.36,8650.36,8650.36,8650.36,0],["2025-04-25",8650.36,8650.36,8650.36,8650.36,100],["2025-04-28",8650.36,8650.36,8650.36,8650.36,0],["2025-04-29",8650.36,8650.36,8650.36,8650.36,0],["2025-05-05",8650.36,8650.36,8650.36,8650.36,0],["2025-05-06",8229.73,8229.73,8229.73,8229.73,200],["2025-05-07",8229.73,8229.73,8229.73,8229.73,500],["2025-05-08",8686.93,8686.93,8686.93,8686.93,500],["2025-05-09",8686.93,8686.93,8686.93,8686.93,200],["2025-05-12",8961.26,8961.26,8961.26,8961.26,100],["2025-05-13",8961.26,8961.26,8961.26,8961.26,100],["2025-05-14",8961.26,8961.26,8961.26,8961.26,0],["2025-05-15",8961.26,8961.26,8961.26,8961.26,0],["2025-05-16",8961.26,8961.26,8961.26,8961.26,0],["2025-05-19",8961.26,8961.26,8961.26,8961.26,0],["2025-05-20",8961.26,8961.26,8961.26,8961.26,0],["2025-05-21",8961.26,8961.26,8961.26,8961.26,0],["2025-05-22",8961.26,8961.26,8961.26,8961.26,0],["2025-05-23",8961.26,8961.26,8961.26,8961.26,0],["2025-05-26",8961.26,8961.26,8961.26,8961.26,0],["2025-05-27",8961.26,8961.26,8961.26,8961.26,0],["2025-05-28",8961.26,8961.26,8961.26,8961.26,0],["2025-05-29",8961.26,8961.26,8961.26,8961.26,0],["2025-05-30",8458.33,9144.14,8458.33,9144.14,200],["2025-06-02",9144.14,9144.14,9144.14,9144.14,100],["2025-06-03",9098.42,9098.42,8504.05,8869.82,700],["2025-06-04",9052.7,9052.7,8961.26,8961.26,800],["2025-06-05",8961.26,8961.26,8961.26,8961.26,0],["2025-06-06",8961.26,8961.26,8961.26,8961.26,0],["2025-06-09",8915.54,8915.54,8915.54,8915.54,100],["2025-06-10",8915.54,8915.54,8915.54,8915.54,0],["2025-06-11",8915.54,8915.54,8915.54,8915.54,0],["2025-06-12",8869.82,8869.82,8869.82,8869.82,100],["2025-06-13",8869.82,8869.82,8869.82,8869.82,0],["2025-06-16",8869.82,8869.82,8869.82,8869.82,100],["2025-06-17",8869.82,8869.82,8869.82,8869.82,0],["2025-06-18",8869.82,8869.82,8869.82,8869.82,100],["2025-06-19",8869.82,8869.82,8869.82,8869.82,0],["2025-06-20",8869.82,8869.82,8869.82,8869.82,0],["2025-06-23",8869.82,8869.82,8869.82,8869.82,0],["2025-06-24",8869.82,8869.82,8869.82,8869.82,500],["2025-06-25",8869.82,8869.82,8869.82,8869.82,0],["2025-06-26",8869.82,8869.82,8869.82,8869.82,0],["2025-06-27",8869.82,8869.82,8869.82,8869.82,0],["2025-06-30",8504.05,8504.05,8504.05,8504.05,200],["2025-07-01",8504.05,8504.05,8504.05,8504.05,0],["2025-07-02",9006.98,9052.7,8549.77,8595.49,13500],["2025-07-03",8641.21,9052.7,8641.21,9052.7,300],["2025-07-04",9052.7,9052.7,8504.05,8504.05,400],["2025-07-07",8961.26,8961.26,8961.26,8961.26,300],["2025-07-08",8961.26,8961.26,8869.82,8869.82,400],["2025-07-09",9052.7,9098.42,9052.7,9098.42,200],["2025-07-10",9144.14,9144.14,9144.14,9144.14,100],["2025-07-11",9144.14,9144.14,9144.14,9144.14,0],["2025-07-14",9144.14,9144.14,9144.14,9144.14,0],["2025-07-15",9144.14,9144.14,9144.14,9144.14,0],["2025-07-16",8961.26,9098.42,8504.05,9098.42,1900],["2025-07-17",9098.42,9098.42,9098.42,9098.42,0],["2025-07-18",9098.42,9098.42,9098.42,9098.42,0],["2025-07-21",9098.42,9098.42,9098.42,9098.42,100],["2025-07-22",9098.42,9098.42,9098.42,9098.42,0],["2025-07-23",9089.28,9089.28,9089.28,9089.28,100],["2025-07-24",9089.28,9089.28,9089.28,9089.28,200],["2025-07-25",8915.54,8915.54,8915.54,8915.54,100],["2025-07-28",8979.55,9281.3,8979.55,9098.42,2300],["2025-07-29",9281.3,9281.3,9006.98,9052.7,1900],["2025-07-30",9189.86,9189.86,9052.7,9052.7,1100],["2025-07-31",9098.42,9144.14,9052.7,9144.14,3800],["2025-08-01",9144.14,9418.46,9144.14,9144.14,5000],["2025-08-04",9189.86,9189.86,9189.86,9189.86,200],["2025-08-05",9144.14,9144.14,9006.98,9144.14,2400],["2025-08-06",9189.86,9189.86,9061.84,9061.84,2400],["2025-08-07",9070.99,9235.58,9061.84,9189.86,1900],["2025-08-08",9281.3,9281.3,9281.3,9281.3,2900],["2025-08-11",9418.46,9418.46,9327.02,9418.46,3900],["2025-08-12",9418.46,9418.46,9098.42,9098.42,3600],["2025-08-13",9418.46,9418.46,9098.42,9372.74,15900],["2025-08-14",9372.74,9555.63,9372.74,9418.46,1900],["2025-08-15",9226.25,9610.68,9187.81,9591.46,3400],["2025-08-18",9149.37,9601.07,9149.37,9601.07,1800],["2025-08-19",9601.07,9601.07,9226.25,9226.25,3200],["2025-08-20",9543.4,9543.4,9495.35,9495.35,800],["2025-08-21",9495.35,9495.35,9495.35,9495.35,300],["2025-08-22",9130.14,9130.14,8937.93,8937.93,1200],["2025-08-25",9226.25,9226.25,9130.14,9130.14,200],["2025-08-26",9120.53,9120.53,9120.53,9120.53,100],["2025-08-27",8995.6,8995.6,8995.6,8995.6,300],["2025-08-28",8937.93,9495.35,8937.93,9495.35,2700],["2025-08-29",9130.14,9447.3,9034.04,9447.3,2800],["2025-09-03",9495.35,9514.57,9418.46,9514.57,500],["2025-09-04",9514.57,9514.57,9418.46,9466.52,4100],["2025-09-05",9485.74,9495.35,9370.41,9370.41,12600],["2025-09-08",9303.14,9303.14,9303.14,9303.14,100],["2025-09-09",9130.14,9130.14,8937.93,8937.93,3300],["2025-09-10",8937.93,9130.14,8937.93,9130.14,900],["2025-09-11",9130.14,9130.14,9130.14,9130.14,300],["2025-09-12",9139.76,9408.85,9139.76,9408.85,400],["2025-09-15",9408.85,9408.85,9408.85,9408.85,2100],["2025-09-16",9408.85,9466.52,9408.85,9466.52,2300],["2025-09-17",9466.52,9495.35,9466.52,9495.35,1100],["2025-09-18",9370.41,9495.35,9303.14,9303.14,1100],["2025-09-19",9303.14,9303.14,9255.08,9255.08,6600],["2025-09-22",9226.25,9274.3,9226.25,9274.3,500],["2025-09-23",9226.25,9303.14,9226.25,9303.14,300],["2025-09-24",9303.14,9303.14,9303.14,9303.14,200],["2025-09-25",9226.25,9226.25,9226.25,9226.25,100],["2025-09-26",9226.25,9226.25,9226.25,9226.25,100],["2025-09-29",9447.3,9495.35,9447.3,9495.35,300],["2025-09-30",9303.14,9447.3,9130.14,9447.3,800],["2025-10-01",9447.3,9447.3,9158.98,9158.98,400],["2025-10-02",9158.98,9158.98,9158.98,9158.98,0],["2025-10-03",9351.19,9351.19,9351.19,9351.19,100],["2025-10-06",9351.19,9351.19,9351.19,9351.19,100],["2025-10-07",9351.19,9351.19,9351.19,9351.19,3900],["2025-10-08",9351.19,9351.19,9351.19,9351.19,0],["2025-10-09",9158.98,9158.98,9158.98,9158.98,1000],["2025-10-10",9158.98,9158.98,9158.98,9158.98,0],["2025-10-13",9158.98,9158.98,9158.98,9158.98,0],["2025-10-14",9351.19,9351.19,9158.98,9351.19,2200],["2025-10-15",9351.19,9351.19,9351.19,9351.19,0],["2025-10-16",9110.92,9995.11,9034.04,9802.89,11600],["2025-10-17",9418.46,9418.46,9418.46,9418.46,100],["2025-10-20",9418.46,9418.46,9418.46,9418.46,0],["2025-10-21",9418.46,9418.46,9418.46,9418.46,0],["2025-10-22",9418.46,9418.46,9418.46,9418.46,0],["2025-10-23",9418.46,9418.46,9418.46,9418.46,0],["2025-10-24",8841.82,8851.43,8841.82,8851.43,400],["2025-10-27",8841.82,9466.52,8841.82,9466.52,700],["2025-10-28",9466.52,9466.52,9466.52,9466.52,4500],["2025-10-29",9995.11,10091.21,9995.11,10091.21,300],["2025-10-30",10091.21,10139.27,9418.46,10091.21,33000],["2025-10-31",10091.21,10091.21,10091.21,10091.21,0],["2025-11-03",10091.21,10091.21,10091.21,10091.21,0],["2025-11-04",10091.21,10091.21,10091.21,10091.21,0],["2025-11-05",10091.21,10091.21,10091.21,10091.21,0],["2025-11-06",10091.21,10091.21,10091.21,10091.21,0],["2025-11-07",9418.46,9466.52,9418.46,9466.52,2900],["2025-11-10",9466.52,9466.52,9466.52,9466.52,0],["2025-11-11",9466.52,9466.52,9466.52,9466.52,0],["2025-11-12",9466.52,9466.52,9466.52,9466.52,0],["2025-11-13",9601.07,9601.07,9601.07,9601.07,100],["2025-11-14",9601.07,9601.07,9601.07,9601.07,0],["2025-11-17",9514.57,9553.01,9034.04,9043.65,3400],["2025-11-18",9043.65,9043.65,9034.04,9034.04,2000],["2025-11-19",9034.04,9034.04,9034.04,9034.04,0],["2025-11-20",9034.04,9130.14,9034.04,9130.14,1300],["2025-11-21",9130.14,9130.14,9130.14,9130.14,0],["2025-11-24",9130.14,9130.14,9130.14,9130.14,0],["2025-11-25",9034.04,9034.04,9034.04,9034.04,100],["2025-11-26",9034.04,9034.04,9034.04,9034.04,0],["2025-11-27",9034.04,9034.04,9034.04,9034.04,0],["2025-11-28",9034.04,9034.04,9034.04,9034.04,0],["2025-12-01",9034.04,9034.04,9034.04,9034.04,0],["2025-12-02",9034.04,9034.04,9034.04,9034.04,0],["2025-12-03",9034.04,9034.04,9034.04,9034.04,0],["2025-12-04",9034.04,9034.04,9034.04,9034.04,100],["2025-12-05",9226.25,9226.25,9130.14,9130.14,200],["2025-12-08",9370.41,9370.41,9274.3,9274.3,300],["2025-12-09",9274.3,9274.3,9274.3,9274.3,0],["2025-12-10",9274.3,9274.3,9274.3,9274.3,0],["2025-12-11",9274.3,9274.3,9274.3,9274.3,0],["2025-12-12",9274.3,9274.3,9274.3,9274.3,0],["2025-12-15",9274.3,9274.3,9274.3,9274.3,0],["2025-12-16",9274.3,9274.3,9274.3,9274.3,0],["2025-12-17",9274.3,9274.3,9274.3,9274.3,0],["2025-12-18",9274.3,9274.3,9274.3,9274.3,0],["2025-12-19",9274.3,9274.3,9274.3,9274.3,0],["2025-12-22",9274.3,9274.3,9274.3,9274.3,500],["2025-12-23",9274.3,9274.3,9274.3,9274.3,0],["2025-12-24",9274.3,9274.3,9274.3,9274.3,0],["2025-12-25",9274.3,9274.3,9274.3,9274.3,0],["2025-12-26",8659.22,8659.22,8659.22,8659.22,100],["2025-12-29",8659.22,8659.22,8659.22,8659.22,0],["2025-12-30",8841.82,9034.04,8841.82,9034.04,200],["2025-12-31",9216.64,9216.64,9216.64,9216.64,100],["2026-01-05",9216.64,9216.64,9216.64,9216.64,0],["2026-01-06",9216.64,9216.64,9216.64,9216.64,0],["2026-01-07",9216.64,9216.64,9216.64,9216.64,0],["2026-01-08",9216.64,9216.64,9216.64,9216.64,0],["2026-01-09",9216.64,9216.64,9216.64,9216.64,0],["2026-01-12",9216.64,9216.64,9216.64,9216.64,0],["2026-01-13",9408.85,9466.52,9408.85,9466.52,1100],["2026-01-14",9514.57,9514.57,9514.57,9514.57,300],["2026-01-15",9514.57,9514.57,9514.57,9514.57,0],["2026-01-16",9514.57,9514.57,9514.57,9514.57,0],["2026-01-19",9514.57,9514.57,9514.57,9514.57,0],["2026-01-20",9370.41,9370.41,9322.36,9322.36,400],["2026-01-21",9322.36,9322.36,9322.36,9322.36,0],["2026-01-22",9514.57,9514.57,9514.57,9514.57,100],["2026-01-23",9418.46,9418.46,9418.46,9418.46,400],["2026-01-26",9322.36,9322.36,9322.36,9322.36,100],["2026-01-27",9274.3,9274.3,9226.25,9226.25,200],["2026-01-28",9418.46,9418.46,9418.46,9418.46,100],["2026-01-29",8764.94,9226.25,8764.94,9226.25,4200],["2026-01-30",9178.2,9178.2,9082.09,9082.09,300],["2026-02-02",9034.04,9034.04,8937.93,8937.93,1100],["2026-02-03",8937.93,8937.93,8937.93,8937.93,100],["2026-02-04",8937.93,8937.93,8937.93,8937.93,200],["2026-02-05",8937.93,8937.93,8937.93,8937.93,0],["2026-02-06",8889.88,8889.88,8841.82,8841.82,400],["2026-02-09",8841.82,8841.82,8841.82,8841.82,0],["2026-02-10",8841.82,8841.82,8841.82,8841.82,0],["2026-02-11",8841.82,8841.82,8841.82,8841.82,0],["2026-02-12",8841.82,8841.82,8841.82,8841.82,0],["2026-02-13",8841.82,8841.82,8841.82,8841.82,0],["2026-02-23",8841.82,8841.82,8841.82,8841.82,0],["2026-02-24",8841.82,8841.82,8841.82,8841.82,300],["2026-02-25",8841.82,8841.82,8841.82,8841.82,0],["2026-02-26",8841.82,8841.82,8841.82,8841.82,0],["2026-02-27",8841.82,8841.82,8841.82,8841.82,0],["2026-03-02",8841.82,8841.82,8841.82,8841.82,300],["2026-03-03",8841.82,8841.82,8841.82,8841.82,0],["2026-03-04",8841.82,8841.82,8841.82,8841.82,0],["2026-03-05",8457.4,9014.82,8226.74,9014.82,6000],["2026-03-06",9024.43,9024.43,9014.82,9014.82,200],["2026-03-09",9062.87,9062.87,9062.87,9062.87,100],["2026-03-10",8428.57,9014.82,8428.57,9014.82,1100],["2026-03-11",8841.82,8841.82,8745.72,8745.72,700],["2026-03-12",8716.89,8880.27,8697.66,8880.27,500],["2026-03-13",8745.72,8745.72,8659.22,8659.22,4000],["2026-03-16",8659.22,8659.22,8659.22,8659.22,0],["2026-03-17",8649.61,8659.22,8649.61,8659.22,1200],["2026-03-18",8659.22,8659.22,8659.22,8659.22,0],["2026-03-19",8659.22,8659.22,8659.22,8659.22,0],["2026-03-20",8659.22,8659.22,8659.22,8659.22,100],["2026-03-23",8659.22,8659.22,8659.22,8659.22,0],["2026-03-24",8659.22,8659.22,8659.22,8659.22,0],["2026-03-25",8659.22,8659.22,8659.22,8659.22,0],["2026-03-26",8659.22,8659.22,8659.22,8659.22,0],["2026-03-27",8659.22,8659.22,8659.22,8659.22,0],["2026-03-30",8265.18,8274.79,8265.18,8265.18,1300],["2026-03-31",8265.18,8265.18,8265.18,8265.18,0],["2026-04-01",8726.5,8745.72,8361.29,8457.4,6900],["2026-04-02",8361.29,8361.29,8361.29,8361.29,1000],["2026-04-03",8274.79,8274.79,8274.79,8274.79,100],["2026-04-06",8274.79,8274.79,8274.79,8274.79,0],["2026-04-07",8274.79,8274.79,8274.79,8274.79,0],["2026-04-08",8274.79,8274.79,8274.79,8274.79,0],["2026-04-09",7784.65,8572.73,7784.65,8572.73,500],["2026-04-10",8572.73,8572.73,8572.73,8572.73,0],["2026-04-13",8880.27,8880.27,8880.27,8880.27,100],["2026-04-14",8649.61,8649.61,8649.61,8649.61,200],["2026-04-15",8649.61,8649.61,8649.61,8649.61,0],["2026-04-16",8745.72,8745.72,8649.61,8649.61,600],["2026-04-17",8649.61,8649.61,8649.61,8649.61,0],["2026-04-20",8649.61,8649.61,8649.61,8649.61,0],["2026-04-21",8649.61,8649.61,8649.61,8649.61,0],["2026-04-22",8649.61,8649.61,8649.61,8649.61,100],["2026-04-23",8649.61,8649.61,8649.61,8649.61,0],["2026-04-24",8649.61,8649.61,8649.61,8649.61,0],["2026-04-28",8649.61,8649.61,8649.61,8649.61,0],["2026-04-29",8649.61,8649.61,8649.61,8649.61,0],["2026-05-04",8649.61,8649.61,8649.61,8649.61,0],["2026-05-05",8649.61,8649.61,8649.61,8649.61,0],["2026-05-06",8649.61,8649.61,8649.61,8649.61,100],["2026-05-07",8649.61,8649.61,8649.61,8649.61,0],["2026-05-08",8072.97,8072.97,8072.97,8072.97,100],["2026-05-11",8072.97,8072.97,8072.97,8072.97,0],["2026-05-12",8072.97,8072.97,8072.97,8072.97,0],["2026-05-13",7592.44,7592.44,7592.44,7592.44,200],["2026-05-14",7688.54,7688.54,7688.54,7688.54,100],["2026-05-15",7976.86,7976.86,7976.86,7976.86,300],["2026-05-18",7976.86,7976.86,7976.86,7976.86,0],["2026-05-19",7976.86,7976.86,7976.86,7976.86,0],["2026-05-20",7976.86,7976.86,7976.86,7976.86,0],["2026-05-21",7976.86,7976.86,7976.86,7976.86,0],["2026-05-22",7976.86,7976.86,7976.86,7976.86,0],["2026-05-25",7515.55,7976.86,7515.55,7976.86,300],["2026-05-26",7976.86,7976.86,7976.86,7976.86,0],["2026-05-27",7976.86,7976.86,7976.86,7976.86,300],["2026-05-28",7976.86,8072.97,7976.86,7976.86,2100],["2026-05-29",7976.86,7976.86,7976.86,7976.86,0],["2026-06-01",7976.86,7976.86,7976.86,7976.86,0],["2026-06-02",7976.86,7976.86,7976.86,7976.86,0],["2026-06-03",7976.86,7976.86,7976.86,7976.86,0],["2026-06-04",7976.86,7976.86,7976.86,7976.86,0],["2026-06-05",8534.28,8534.28,8534.28,8534.28,100],["2026-06-08",8534.28,8534.28,8534.28,8534.28,0],["2026-06-09",8534.28,8534.28,8534.28,8534.28,0],["2026-06-10",8534.28,8534.28,8534.28,8534.28,0],["2026-06-11",8534.28,8534.28,8534.28,8534.28,0],["2026-06-12",8534.28,8534.28,8534.28,8534.28,0],["2026-06-15",8534.28,8534.28,8534.28,8534.28,0],["2026-06-16",8534.28,8534.28,8534.28,8534.28,0],["2026-06-17",8534.28,8534.28,8534.28,8534.28,0],["2026-06-18",8534.28,8534.28,8534.28,8534.28,0],["2026-06-19",8534.28,8534.28,8534.28,8534.28,0],["2026-06-22",8534.28,8534.28,8534.28,8534.28,0],["2026-06-23",8534.28,8534.28,8534.28,8534.28,0],["2026-06-24",8832.21,8832.21,8832.21,8832.21,100],["2026-06-25",8832.21,8832.21,8832.21,8832.21,0],["2026-06-26",8832.21,8832.21,8832.21,8832.21,0],["2026-06-29",8832.21,8832.21,8832.21,8832.21,0],["2026-06-30",8832.21,8832.21,8832.21,8832.21,0],["2026-07-01",8832.21,8832.21,8832.21,8832.21,0],["2026-07-02",8832.21,8832.21,8832.21,8832.21,0],["2026-07-03",8457.4,8457.4,8457.4,8457.4,100],["2026-07-06",8428.57,8428.57,8428.57,8428.57,400],["2026-07-07",8428.57,8428.57,8428.57,8428.57,0],["2026-07-08",8428.57,8428.57,8428.57,8428.57,0],["2026-07-09",8428.57,8428.57,8428.57,8428.57,0],["2026-07-10",8428.57,8428.57,8428.57,8428.57,0],["2026-07-13",8428.57,8428.57,8428.57,8428.57,0],["2026-07-14",8428.57,8428.57,8428.57,8428.57,0],["2026-07-15",8428.57,8428.57,8428.57,8428.57,0],["2026-07-16",8428.57,8428.57,8428.57,8428.57,0],["2026-07-17",8428.57,8428.57,8428.57,8428.57,0],["2026-07-20",8428.57,8428.57,8428.57,8428.57,0],["2026-07-21",8428.57,8428.57,8428.57,8428.57,0],["2026-07-22",8428.57,8428.57,8428.57,8428.57,0],["2026-07-23",8428.57,8428.57,8428.57,8428.57,0],["2026-07-24",7880.76,7880.76,7842.31,7842.31,11900],["2026-07-27",8169.08,8169.08,8169.08,8169.08,100],["2026-07-28",7602.05,7602.05,7602.05,7602.05,1000],["2026-07-29",7429.05,7429.05,7429.05,7429.05,100],["2026-07-30",7429.05,7429.05,7429.05,7429.05,0],["2026-07-31",7429.05,7429.05,7429.05,7429.05,0],["2026-08-03",6929.3,6929.3,6929.3,6929.3,100],["2026-08-04",7409.83,7409.83,7409.83,7409.83,700],["2026-08-05",7409.83,7409.83,7409.83,7409.83,0],["2026-08-06",6919.69,7880.76,6919.69,7880.76,200],["2026-08-07",7880.76,7880.76,7880.76,7880.76,0],["2026-08-10",7352.17,7352.17,7352.17,7352.17,100],["2026-08-11",7352.17,7352.17,7352.17,7352.17,0],["2026-08-12",7832.7,7832.7,6862.02,6871.64,600],["2026-08-13",6871.64,6871.64,6871.64,6871.64,0],["2026-08-14",6871.64,6871.64,6871.64,6871.64,0],["2026-08-17",6871.64,6871.64,6871.64,6871.64,0],["2026-08-18",6833.19,6833.19,6400.71,6400.71,300],["2026-08-19",6458.38,6458.38,6458.38,6458.38,100],["2026-08-20",6025.9,6910.08,6025.9,6910.08,200],["2026-08-21",6910.08,6910.08,6910.08,6910.08,200],["2026-08-24",6910.08,6910.08,6910.08,6910.08,0],["2026-08-25",6544.87,7390.61,6544.87,7390.61,300],["2026-08-26",7015.8,7688.54,7015.8,7688.54,300],["2026-08-27",7265.67,8226.74,7265.67,8226.74,300],["2026-08-28",8226.74,8226.74,8226.74,8226.74,200],["2026-09-03",8226.74,8226.74,8226.74,8226.74,0],["2026-09-04",8226.74,8226.74,8226.74,8226.74,0],["2026-09-07",8226.74,8226.74,8226.74,8226.74,0],["2026-09-08",8640.0,8640.0,8169.08,8169.08,200],["2026-09-09",8620.78,8640.0,8620.78,8640.0,400],["2026-09-10",8640.0,8640.0,8640.0,8640.0,0],["2026-09-11",8640.0,8640.0,8640.0,8640.0,0],["2026-09-14",8640.0,8640.0,8640.0,8640.0,0],["2026-09-15",8640.0,8640.0,8640.0,8640.0,0],["2026-09-16",8640.0,8640.0,8640.0,8640.0,0],["2026-09-17",8100.0,8500.0,8100.0,8500.0,200],["2026-09-18",7910.0,7910.0,7910.0,7910.0,16900],["2026-09-21",7400.0,7400.0,7400.0,7400.0,400],["2026-09-22",7400.0,7900.0,7300.0,7900.0,8800],["2026-09-23",7550.0,8440.0,7400.0,8440.0,400],["2026-09-24",8000.0,8000.0,7850.0,7850.0,1300],["2026-09-25",7850.0,7850.0,7850.0,7850.0,0],["2026-09-28",7850.0,7850.0,7850.0,7850.0,0],["2026-09-29",7850.0,7850.0,7850.0,7850.0,0],["2026-09-30",7850.0,7850.0,7850.0,7850.0,0],["2026-10-01",7850.0,7850.0,7850.0,7850.0,700],["2026-10-02",7850.0,7850.0,7850.0,7850.0,100],["2026-10-05",7320.0,7320.0,7310.0,7320.0,600],["2026-10-06",7320.0,7320.0,7320.0,7320.0,400],["2026-10-07",7320.0,7320.0,7320.0,7320.0,200],["2026-10-08",7320.0,7320.0,7320.0,7320.0,100],["2026-10-09",7320.0,7320.0,7320.0,7320.0,0],["2026-10-12",6830.0,7320.0,6830.0,7320.0,200]]}