{"sym":"HJS","index":false,"bars":[["2006-12-20",5648.48,5648.48,5648.48,5648.48,1900],["2006-12-21",6213.33,6213.33,5890.56,6213.33,4100],["2006-12-22",5487.09,5487.09,5487.09,5487.09,1500],["2006-12-25",4938.38,5325.71,4938.38,5325.71,2100],["2006-12-26",4954.52,4954.52,4954.52,4954.52,0],["2006-12-27",5325.71,5325.71,5325.71,5325.71,0],["2006-12-28",4518.78,4518.78,4486.5,4518.78,600],["2006-12-29",4518.78,4518.78,4518.78,4518.78,1100],["2007-01-02",4099.18,4518.78,4066.9,4518.78,1800],["2007-01-03",4099.18,4099.18,4099.18,4099.18,0],["2007-01-04",4196.01,4196.01,4196.01,4196.01,100],["2007-01-05",4196.01,4196.01,4196.01,4196.01,300],["2007-01-08",4196.01,4518.78,4196.01,4357.4,4000],["2007-01-09",4518.78,4518.78,4518.78,4518.78,3000],["2007-01-10",4518.78,4841.55,4518.78,4518.78,4300],["2007-01-11",4486.5,4518.78,4454.23,4454.23,2700],["2007-01-12",4518.78,4680.17,4518.78,4518.78,12100],["2007-01-15",4680.17,5035.21,4680.17,4841.55,22500],["2007-01-16",4906.11,5390.26,4841.55,5390.26,44300],["2007-01-17",5487.09,5713.03,5487.09,5648.48,37000],["2007-01-18",5503.23,5729.17,5325.71,5406.4,4600],["2007-01-19",5180.46,5325.71,4954.52,5325.71,11300],["2007-01-22",5180.46,5325.71,4841.55,4841.55,5000],["2007-01-23",4777.0,4841.55,4744.72,4841.55,8300],["2007-01-24",4760.86,5164.32,4680.17,4760.86,6100],["2007-01-25",4760.86,5083.63,4680.17,4680.17,18500],["2007-01-26",4841.55,5002.94,4777.0,4841.55,15500],["2007-01-29",4857.69,5002.94,4857.69,4970.66,2700],["2007-01-30",4970.66,5083.63,4970.66,5002.94,15300],["2007-01-31",5083.63,5164.32,5083.63,5164.32,9300],["2007-02-01",5115.91,5422.54,5002.94,5245.01,18600],["2007-02-02",5228.88,5325.71,5164.32,5309.57,7700],["2007-02-05",5132.05,5164.32,5099.77,5099.77,2900],["2007-02-06",5115.91,5164.32,4728.58,5083.63,4100],["2007-02-07",5002.94,5002.94,5002.94,5002.94,2400],["2007-02-08",5002.94,5083.63,5002.94,5002.94,10400],["2007-02-09",5035.21,5164.32,5002.94,5002.94,6500],["2007-02-12",5067.49,5164.32,5067.49,5164.32,6500],["2007-02-13",5083.63,5245.01,5083.63,5245.01,5200],["2007-02-14",5164.32,5406.4,5164.32,5406.4,16000],["2007-02-15",5325.71,5406.4,5325.71,5406.4,17900],["2007-02-26",5487.09,5922.83,5487.09,5890.56,13800],["2007-02-27",5971.25,6439.26,5971.25,6439.26,28800],["2007-02-28",6923.42,6923.42,6923.42,6923.42,9300],["2007-03-01",6923.42,7601.24,6778.17,7601.24,30800],["2007-03-02",8230.64,8262.92,8230.64,8262.92,19000],["2007-03-05",9037.56,9085.98,9037.56,9085.98,35200],["2007-03-06",9069.84,9973.6,9069.84,9973.6,30600],["2007-03-07",10490.03,10925.77,10490.03,10925.77,32800],["2007-03-08",10909.63,11990.91,10377.06,10377.06,33300],["2007-03-09",10118.84,10167.26,9909.04,10134.98,28500],["2007-03-12",9634.69,11119.43,9134.4,9489.44,38200],["2007-03-13",9182.81,10005.87,8714.79,9037.56,44000],["2007-03-14",8747.07,9069.84,8392.02,8392.02,26800],["2007-03-15",7940.15,8392.02,7875.59,7875.59,8200],["2007-03-16",7391.44,7907.87,7149.36,7907.87,86400],["2007-03-19",7391.44,8117.67,7262.33,8069.25,135600],["2007-03-20",7988.56,8537.27,7988.56,8279.05,115800],["2007-03-21",8553.41,9069.84,8553.41,8553.41,25400],["2007-03-22",8617.96,8843.9,8392.02,8553.41,15100],["2007-03-23",8053.12,8392.02,7778.76,8069.25,10100],["2007-03-26",7294.61,7649.65,7262.33,7262.33,4400],["2007-03-27",6568.37,6568.37,6568.37,6568.37,7700],["2007-03-28",6568.37,7181.64,5922.83,7181.64,34400],["2007-03-29",7100.94,7326.88,7100.94,7326.88,34400],["2007-03-30",7665.79,7988.56,7665.79,7988.56,36600],["2007-04-02",7568.96,7988.56,7149.36,7149.36,14500],["2007-04-03",6907.28,7100.94,6826.59,6858.87,7100],["2007-04-04",6907.28,7423.71,6778.17,7262.33,6000],["2007-04-05",7052.53,7100.94,6778.17,6987.97,8100],["2007-04-06",6600.65,6891.14,6455.4,6697.48,14800],["2007-04-09",6778.17,6858.87,6778.17,6858.87,3100],["2007-04-10",6810.45,6923.42,6778.17,6778.17,2500],["2007-04-11",6665.2,6858.87,6616.79,6616.79,1200],["2007-04-12",6439.26,6665.2,6051.94,6132.63,10400],["2007-04-13",6164.91,6294.02,5971.25,6294.02,7100],["2007-04-16",5696.89,6294.02,5616.2,5616.2,5100],["2007-04-17",5164.32,5325.71,5132.05,5309.57,21600],["2007-04-18",5164.32,5680.75,4647.89,5680.75,15000],["2007-04-19",5906.69,5906.69,5906.69,5906.69,9800],["2007-04-20",5906.69,6455.4,5729.17,5793.72,12100],["2007-04-23",5535.51,5793.72,5438.68,5487.09,10400],["2007-04-24",5503.23,5648.48,5406.4,5487.09,4600],["2007-04-25",5567.78,5842.14,5567.78,5729.17,3300],["2007-05-02",5713.03,5713.03,5713.03,5713.03,0],["2007-05-03",5325.71,5487.09,5245.01,5325.71,5200],["2007-05-04",5196.6,5325.71,5164.32,5164.32,3300],["2007-05-07",5277.29,5713.03,5277.29,5713.03,5800],["2007-05-08",5729.17,5809.86,5729.17,5729.17,6200],["2007-05-09",5503.23,5567.78,5325.71,5567.78,4900],["2007-05-10",5261.15,5487.09,5164.32,5261.15,4500],["2007-05-11",5406.4,5648.48,5406.4,5487.09,4900],["2007-05-14",5454.82,5567.78,5164.32,5487.09,5700],["2007-05-15",5277.29,5406.4,5164.32,5164.32,5300],["2007-05-16",5196.6,5261.15,5164.32,5212.74,4100],["2007-05-17",5164.32,5180.46,5164.32,5180.46,8900],["2007-05-18",5164.32,5325.71,5164.32,5245.01,5800],["2007-05-21",5148.18,5245.01,4841.55,5164.32,2500],["2007-05-22",5148.18,5245.01,5115.91,5245.01,16400],["2007-05-23",5212.74,5729.17,5212.74,5212.74,8600],["2007-05-24",5228.88,5325.71,5164.32,5228.88,6300],["2007-05-25",5002.94,5083.63,4712.44,4841.55,5400],["2007-05-28",5002.94,5164.32,4841.55,4922.24,9900],["2007-05-29",5019.08,5164.32,5002.94,5002.94,8700],["2007-05-30",4986.8,5002.94,4954.52,4954.52,900],["2007-05-31",4986.8,5083.63,4922.24,5002.94,5200],["2007-06-01",5002.94,5164.32,4841.55,5002.94,1600],["2007-06-04",4906.11,4938.38,4841.55,4873.83,8300],["2007-06-05",4841.55,4841.55,4518.78,4841.55,4500],["2007-06-06",4777.0,4841.55,4712.44,4760.86,5700],["2007-06-07",4777.0,4841.55,4712.44,4825.41,5700],["2007-06-08",4777.0,4841.55,4680.17,4777.0,3400],["2007-06-11",4760.86,4841.55,4680.17,4680.17,2900],["2007-06-12",4599.47,4647.89,4551.06,4551.06,1100],["2007-06-13",4551.06,4680.17,4518.78,4518.78,4400],["2007-06-14",4470.37,4599.47,4357.4,4357.4,3500],["2007-06-15",4438.09,4518.78,4357.4,4421.95,2900],["2007-06-18",4373.54,4551.06,4357.4,4357.4,12500],["2007-06-19",4373.54,4518.78,4341.26,4438.09,4400],["2007-06-20",4373.54,4518.78,4357.4,4518.78,5300],["2007-06-21",4438.09,4631.75,4438.09,4470.37,2700],["2007-06-22",4486.5,4551.06,4486.5,4486.5,4200],["2007-06-25",4486.5,4518.78,4486.5,4518.78,2300],["2007-06-26",4470.37,4502.64,4438.09,4438.09,5100],["2007-06-27",4421.95,4454.23,4357.4,4357.4,3300],["2007-06-28",4292.84,4405.81,4196.01,4212.15,4500],["2007-06-29",4196.01,4212.15,4196.01,4196.01,3900],["2007-07-02",4066.9,4115.32,4034.63,4034.63,2200],["2007-07-03",3889.38,3905.52,3873.24,3873.24,2600],["2007-07-04",4002.35,4196.01,4002.35,4034.63,6200],["2007-07-05",4018.49,4196.01,3953.93,4034.63,1800],["2007-07-06",3921.66,4034.63,3905.52,3905.52,3100],["2007-07-09",3921.66,3953.93,3921.66,3953.93,500],["2007-07-10",3953.93,4018.49,3953.93,3953.93,4300],["2007-07-11",4002.35,4050.77,3986.21,4050.77,1900],["2007-07-12",3921.66,3953.93,3905.52,3905.52,600],["2007-07-13",3921.66,4196.01,3905.52,3905.52,3700],["2007-07-16",4131.46,4131.46,4131.46,4131.46,0],["2007-07-17",3970.07,4034.63,3953.93,3953.93,1500],["2007-07-18",3905.52,3970.07,3873.24,3970.07,3300],["2007-07-19",3695.72,3873.24,3518.19,3873.24,200],["2007-07-20",3711.86,3840.96,3711.86,3840.96,1300],["2007-07-23",3695.72,3776.41,3582.75,3776.41,2400],["2007-07-24",3550.47,3582.75,3469.78,3550.47,3800],["2007-07-25",3550.47,3550.47,3550.47,3550.47,2000],["2007-07-26",3518.19,3550.47,3405.23,3550.47,1200],["2007-07-27",3550.47,3550.47,3550.47,3550.47,1000],["2007-07-30",3518.19,3550.47,3469.78,3550.47,6500],["2007-07-31",3518.19,3518.19,3518.19,3518.19,0],["2007-08-01",3857.1,3857.1,3550.47,3857.1,7600],["2007-08-02",3566.61,3711.86,3566.61,3711.86,1800],["2007-08-03",3711.86,3711.86,3550.47,3550.47,4800],["2007-08-06",3550.47,3550.47,3550.47,3550.47,2000],["2007-08-07",3550.47,3550.47,3550.47,3550.47,2400],["2007-08-08",3550.47,3550.47,3518.19,3518.19,1900],["2007-08-09",3550.47,3631.16,3550.47,3631.16,4800],["2007-08-10",3598.89,3598.89,3598.89,3598.89,0],["2007-08-13",3598.89,3598.89,3469.78,3469.78,4600],["2007-08-14",3518.19,3518.19,3518.19,3518.19,1700],["2007-08-15",3534.33,3534.33,3518.19,3518.19,3700],["2007-08-16",3534.33,3534.33,3518.19,3534.33,1900],["2007-08-17",3534.33,3534.33,3518.19,3518.19,1100],["2007-08-20",3308.39,3469.78,3308.39,3469.78,1000],["2007-08-21",3389.09,3615.03,3389.09,3469.78,1400],["2007-08-22",3550.47,3598.89,3550.47,3550.47,2800],["2007-08-23",3550.47,3550.47,3469.78,3469.78,2300],["2007-08-24",3518.19,3518.19,3518.19,3518.19,500],["2007-08-27",3518.19,3550.47,3469.78,3469.78,1200],["2007-08-28",3550.47,3550.47,3485.92,3485.92,1300],["2007-08-29",3550.47,3550.47,3437.5,3437.5,700],["2007-08-30",3308.39,3469.78,3308.39,3469.78,1600],["2007-08-31",3453.64,3469.78,3389.09,3389.09,2200],["2007-09-04",3437.5,3534.33,3421.36,3534.33,700],["2007-09-05",3502.06,3550.47,3502.06,3550.47,3100],["2007-09-06",3550.47,3631.16,3550.47,3550.47,1700],["2007-09-07",3711.86,3921.66,3711.86,3921.66,14100],["2007-09-10",4196.01,4196.01,3937.8,3953.93,18100],["2007-09-11",3711.86,3873.24,3711.86,3873.24,6600],["2007-09-12",3792.55,3792.55,3744.13,3776.41,6700],["2007-09-13",3808.69,3873.24,3792.55,3873.24,6400],["2007-09-14",3873.24,3905.52,3873.24,3905.52,2600],["2007-09-17",3873.24,3873.24,3792.55,3857.1,4500],["2007-09-18",3873.24,3873.24,3760.27,3776.41,1800],["2007-09-19",3840.96,3873.24,3792.55,3792.55,2000],["2007-09-20",3840.96,3873.24,3824.83,3824.83,5200],["2007-09-21",3873.24,3873.24,3792.55,3792.55,1100],["2007-09-24",3840.96,3857.1,3808.69,3808.69,3400],["2007-09-25",3953.93,4034.63,3889.38,3953.93,7100],["2007-09-26",4083.04,4083.04,4002.35,4002.35,3500],["2007-09-27",3873.24,3889.38,3792.55,3792.55,1800],["2007-09-28",3873.24,4034.63,3873.24,4034.63,17700],["2007-10-01",3953.93,4357.4,3953.93,4357.4,20800],["2007-10-02",4712.44,4712.44,4680.17,4712.44,23100],["2007-10-03",5180.46,5180.46,5148.18,5180.46,66300],["2007-10-04",5664.62,5696.89,5535.51,5696.89,68300],["2007-10-05",5809.86,6132.63,5616.2,5616.2,29200],["2007-10-08",5583.92,5648.48,5245.01,5245.01,12900],["2007-10-09",4841.55,5002.94,4841.55,4954.52,9500],["2007-10-10",5002.94,5164.32,4841.55,5164.32,10400],["2007-10-11",5228.88,5357.98,5083.63,5164.32,23300],["2007-10-12",5341.85,5374.12,5212.74,5374.12,11700],["2007-10-15",5406.4,5406.4,5083.63,5406.4,24900],["2007-10-16",5470.95,5729.17,5325.71,5567.78,60000],["2007-10-17",5890.56,6068.08,5503.23,5503.23,24200],["2007-10-18",5487.09,5971.25,5245.01,5487.09,12200],["2007-10-19",5083.63,5567.78,5002.94,5487.09,16800],["2007-10-22",5406.4,5406.4,5164.32,5196.6,13100],["2007-10-23",5325.71,5325.71,5164.32,5196.6,7300],["2007-10-24",5228.88,5245.01,5164.32,5180.46,17600],["2007-10-25",5325.71,5325.71,5019.08,5196.6,29800],["2007-10-26",5180.46,5696.89,5164.32,5422.54,70600],["2007-10-29",5632.34,5632.34,5357.98,5406.4,16800],["2007-10-30",5325.71,5325.71,5115.91,5164.32,12600],["2007-10-31",5164.32,5245.01,5083.63,5083.63,8900],["2007-11-01",5099.77,5164.32,4631.75,5099.77,82000],["2007-11-02",5148.18,5261.15,5099.77,5245.01,31000],["2007-11-05",5632.34,5632.34,5196.6,5261.15,28900],["2007-11-06",5245.01,5325.71,5051.35,5083.63,7300],["2007-11-07",5002.94,5148.18,4906.11,5002.94,22700],["2007-11-08",5164.32,5164.32,4744.72,4809.28,26500],["2007-11-09",4760.86,4841.55,4599.47,4680.17,13800],["2007-11-12",4841.55,4841.55,4518.78,4518.78,20800],["2007-11-13",4276.7,4357.4,4163.73,4163.73,12600],["2007-11-14",3873.24,4647.89,3808.69,4647.89,7800],["2007-11-15",4518.78,4680.17,4357.4,4647.89,12400],["2007-11-16",4631.75,4631.75,4502.64,4518.78,5900],["2007-11-19",4518.78,4760.86,4518.78,4518.78,8300],["2007-11-20",4567.2,4599.47,4357.4,4421.95,9400],["2007-11-21",4518.78,4518.78,4357.4,4389.67,4800],["2007-11-22",4502.64,4518.78,4357.4,4438.09,3400],["2007-11-23",4357.4,4357.4,4276.7,4357.4,7600],["2007-11-26",4357.4,4438.09,4325.12,4438.09,7000],["2007-11-27",4518.78,4680.17,4438.09,4680.17,26000],["2007-11-28",4680.17,4825.41,4599.47,4599.47,18300],["2007-11-29",4680.17,4680.17,4631.75,4631.75,10700],["2007-11-30",4680.17,4906.11,4680.17,4680.17,14100],["2007-12-03",4841.55,4841.55,4696.31,4712.44,1100],["2007-12-04",4728.58,4777.0,4728.58,4777.0,10400],["2007-12-05",4825.41,4825.41,4599.47,4680.17,5100],["2007-12-06",4680.17,4680.17,4599.47,4599.47,1500],["2007-12-07",4518.78,4647.89,4518.78,4647.89,2300],["2007-12-10",4680.17,4680.17,4583.34,4583.34,5000],["2007-12-11",4615.61,4615.61,4599.47,4599.47,300],["2007-12-12",4599.47,4615.61,4518.78,4583.34,9300],["2007-12-13",4518.78,4518.78,4438.09,4518.78,3600],["2007-12-14",4518.78,4518.78,4518.78,4518.78,200],["2007-12-17",4357.4,4421.95,4357.4,4357.4,1500],["2007-12-18",4196.01,4196.01,4034.63,4115.32,4200],["2007-12-19",4244.43,4518.78,4244.43,4438.09,7900],["2007-12-20",4421.95,4421.95,4357.4,4421.95,4600],["2007-12-21",4196.01,4357.4,4196.01,4308.98,3100],["2007-12-24",4196.01,4292.84,4196.01,4196.01,4700],["2007-12-25",4357.4,4357.4,4196.01,4276.7,7500],["2007-12-26",4276.7,4421.95,4276.7,4421.95,700],["2007-12-27",4438.09,4438.09,4357.4,4357.4,2400],["2007-12-28",4325.12,4438.09,4325.12,4438.09,2500],["2008-01-02",4405.81,4405.81,4196.01,4196.01,1100],["2008-01-03",4341.26,4341.26,4115.32,4115.32,200],["2008-01-04",4196.01,4196.01,4196.01,4196.01,6500],["2008-01-07",4034.63,4034.63,3953.93,3953.93,4900],["2008-01-08",3986.21,4034.63,3873.24,4034.63,4400],["2008-01-09",4034.63,4034.63,3921.66,3921.66,3100],["2008-01-10",3873.24,3873.24,3711.86,3728.0,8100],["2008-01-11",3857.1,3921.66,3857.1,3921.66,10300],["2008-01-14",3873.24,3873.24,3711.86,3792.55,1800],["2008-01-15",3792.55,3792.55,3421.36,3534.33,11100],["2008-01-16",3744.13,3905.52,3711.86,3905.52,8800],["2008-01-17",4115.32,4196.01,3873.24,3873.24,8800],["2008-01-18",4034.63,4034.63,4002.35,4018.49,2900],["2008-01-21",3792.55,3792.55,3792.55,3792.55,200],["2008-01-22",3808.69,3808.69,3711.86,3711.86,2600],["2008-01-23",3631.16,3631.16,3550.47,3582.75,4800],["2008-01-24",3711.86,3711.86,3647.3,3663.44,3800],["2008-01-25",3873.24,4034.63,3728.0,3792.55,19100],["2008-01-28",4196.01,4196.01,3970.07,4131.46,6200],["2008-01-29",4115.32,4276.7,4115.32,4212.15,13700],["2008-01-30",4518.78,4615.61,4357.4,4615.61,12700],["2008-01-31",4196.01,4518.78,4115.32,4486.5,5100],["2008-02-01",4599.47,4680.17,4599.47,4680.17,9500],["2008-02-12",4760.86,4760.86,4518.78,4680.17,10700],["2008-02-13",4680.17,4680.17,4276.7,4325.12,13900],["2008-02-14",4357.4,4438.09,4357.4,4438.09,5500],["2008-02-15",4518.78,4518.78,4196.01,4276.7,2600],["2008-02-18",3921.66,4196.01,3921.66,4115.32,5900],["2008-02-19",4034.63,4115.32,3711.86,4002.35,4400],["2008-02-20",4034.63,4050.77,3808.69,3808.69,8800],["2008-02-21",3873.24,3873.24,3582.75,3631.16,30200],["2008-02-22",3469.78,3711.86,3340.67,3711.86,18500],["2008-02-25",3631.16,3760.27,3631.16,3760.27,4500],["2008-02-26",4034.63,4115.32,3631.16,3937.8,12300],["2008-02-27",3711.86,4034.63,3711.86,3873.24,6000],["2008-02-28",4115.32,4115.32,3582.75,3744.13,4500],["2008-02-29",3792.55,3792.55,3372.95,3372.95,13400],["2008-03-03",3792.55,3873.24,3405.23,3437.5,6300],["2008-03-04",3469.78,3469.78,3259.98,3308.39,13800],["2008-03-05",3001.76,3227.7,3001.76,3227.7,32900],["2008-03-06",3372.95,3372.95,3372.95,3372.95,16100],["2008-03-07",3696.61,3696.61,3696.61,3696.61,6000],["2008-03-10",4054.35,4054.35,3918.07,3918.07,25600],["2008-03-11",3918.07,4054.35,3662.54,3662.54,10600],["2008-03-12",3407.02,3747.72,3407.02,3696.61,15700],["2008-03-13",3713.65,3713.65,3338.88,3577.37,13200],["2008-03-14",3509.23,3509.23,3407.02,3475.16,3600],["2008-03-17",3407.02,3407.02,3151.49,3321.84,25100],["2008-03-18",3049.28,3151.49,2964.11,2964.11,43900],["2008-03-19",3066.32,3066.32,2981.14,3066.32,2000],["2008-03-20",3066.32,3066.32,3066.32,3066.32,6000],["2008-03-21",3066.32,3066.32,2981.14,3032.25,7400],["2008-03-24",2810.79,3066.32,2759.68,2759.68,11700],["2008-03-25",2589.33,2606.37,2521.19,2521.19,20900],["2008-03-26",2810.79,2810.79,2640.44,2810.79,29700],["2008-03-27",2827.83,2827.83,2827.83,2827.83,500],["2008-03-28",2878.93,2878.93,2878.93,2878.93,100],["2008-03-31",2930.04,2930.04,2930.04,2930.04,7000],["2008-04-01",2981.14,2981.14,2981.14,2981.14,4400],["2008-04-02",3032.25,3032.25,3032.25,3032.25,500],["2008-04-03",3083.35,3083.35,3083.35,3083.35,500],["2008-04-04",3134.46,3134.46,3134.46,3134.46,100],["2008-04-07",3219.63,3219.63,3219.63,3219.63,100],["2008-04-08",3304.81,3304.81,3134.46,3202.6,34200],["2008-04-09",3202.6,3202.6,3117.42,3117.42,5600],["2008-04-10",3049.28,3049.28,3049.28,3049.28,11400],["2008-04-11",2964.11,2964.11,2964.11,2964.11,1500],["2008-04-16",2878.93,2895.97,2878.93,2878.93,14000],["2008-04-17",2793.75,2964.11,2793.75,2947.07,11200],["2008-04-18",3015.21,3015.21,2930.04,2930.04,12700],["2008-04-21",3032.25,3032.25,2930.04,2930.04,8200],["2008-04-22",2861.9,2861.9,2844.86,2844.86,5800],["2008-04-23",2759.68,2759.68,2759.68,2759.68,6700],["2008-04-24",2691.54,2776.72,2691.54,2776.72,2500],["2008-04-25",2793.75,2793.75,2793.75,2793.75,2800],["2008-04-28",2861.9,2861.9,2827.83,2861.9,5200],["2008-04-29",2895.97,2895.97,2793.75,2793.75,1600],["2008-05-05",2895.97,2895.97,2895.97,2895.97,200],["2008-05-06",2810.79,2810.79,2810.79,2810.79,100],["2008-05-07",2742.65,2742.65,2742.65,2742.65,4600],["2008-05-08",2674.51,2674.51,2674.51,2674.51,1600],["2008-05-09",2606.37,2606.37,2606.37,2606.37,3000],["2008-05-12",2538.23,2538.23,2538.23,2538.23,4600],["2008-05-13",2470.09,2470.09,2470.09,2470.09,200],["2008-05-14",2401.95,2401.95,2401.95,2401.95,300],["2008-05-15",2333.81,2384.91,2333.81,2333.81,12700],["2008-05-16",2265.67,2401.95,2265.67,2316.77,10500],["2008-05-19",2282.7,2316.77,2282.7,2282.7,4300],["2008-05-20",2333.81,2333.81,2248.63,2248.63,1000],["2008-05-21",2231.6,2231.6,2231.6,2231.6,3800],["2008-05-22",2180.49,2180.49,2180.49,2180.49,10100],["2008-05-23",2129.39,2129.39,2129.39,2129.39,5800],["2008-05-26",2078.28,2078.28,2078.28,2078.28,6300],["2008-05-27",2027.18,2027.18,2027.18,2027.18,5700],["2008-05-28",1976.07,2078.28,1976.07,2078.28,24500],["2008-05-29",2044.21,2044.21,2044.21,2044.21,16800],["2008-05-30",2095.32,2095.32,2061.25,2095.32,12500],["2008-06-02",2095.32,2129.39,2095.32,2095.32,19200],["2008-06-03",2095.32,2095.32,2061.25,2061.25,2100],["2008-06-04",2044.21,2044.21,2044.21,2044.21,3300],["2008-06-05",1993.11,1993.11,1993.11,1993.11,7900],["2008-06-06",1942.0,2044.21,1942.0,2027.18,5600],["2008-06-09",1924.97,2027.18,1924.97,2027.18,11900],["2008-06-10",2010.14,2010.14,2010.14,2010.14,1400],["2008-06-11",2061.25,2061.25,2061.25,2061.25,4600],["2008-06-12",2112.35,2112.35,2112.35,2112.35,10500],["2008-06-13",2163.46,2163.46,2163.46,2163.46,8500],["2008-06-16",2214.56,2214.56,2214.56,2214.56,5200],["2008-06-17",2265.67,2265.67,2265.67,2265.67,1600],["2008-06-18",2316.77,2316.77,2214.56,2214.56,16000],["2008-06-19",2214.56,2214.56,2214.56,2214.56,2900],["2008-06-20",2129.39,2129.39,2129.39,2129.39,1300],["2008-06-23",2044.21,2197.53,2044.21,2146.42,14100],["2008-06-24",2146.42,2163.46,2129.39,2163.46,14300],["2008-06-25",2214.56,2248.63,2163.46,2248.63,17100],["2008-06-26",2248.63,2248.63,2197.53,2197.53,1100],["2008-06-27",2129.39,2129.39,2129.39,2129.39,7600],["2008-06-30",2095.32,2214.56,2095.32,2214.56,9200],["2008-07-01",2180.49,2231.6,2180.49,2231.6,29300],["2008-07-02",2299.74,2299.74,2146.42,2265.67,12900],["2008-07-03",2282.7,2350.84,2282.7,2350.84,26800],["2008-07-04",2418.98,2418.98,2367.88,2418.98,19900],["2008-07-07",2487.12,2487.12,2316.77,2316.77,19600],["2008-07-08",2333.81,2350.84,2333.81,2333.81,11000],["2008-07-09",2333.81,2367.88,2248.63,2282.7,17200],["2008-07-10",2282.7,2282.7,2197.53,2265.67,22800],["2008-07-11",2231.6,2316.77,2231.6,2316.77,40600],["2008-07-14",2384.91,2384.91,2299.74,2384.91,19700],["2008-07-15",2453.05,2453.05,2453.05,2453.05,19200],["2008-07-16",2538.23,2538.23,2367.88,2436.02,20600],["2008-07-17",2470.09,2555.26,2418.98,2555.26,60600],["2008-07-18",2470.09,2470.09,2453.05,2453.05,14900],["2008-07-21",2367.88,2367.88,2367.88,2367.88,200],["2008-07-22",2282.7,2282.7,2282.7,2282.7,100],["2008-07-23",2282.7,2282.7,2282.7,2282.7,0],["2008-07-24",2197.53,2197.53,2197.53,2197.53,2000],["2008-07-25",2112.35,2112.35,2112.35,2112.35,7500],["2008-07-28",2044.21,2163.46,2044.21,2044.21,36700],["2008-07-29",2095.32,2129.39,2061.25,2078.28,20800],["2008-07-30",2112.35,2112.35,2044.21,2044.21,8400],["2008-07-31",1976.07,1976.07,1976.07,1976.07,6700],["2008-08-01",1907.93,1959.04,1907.93,1959.04,27700],["2008-08-04",4037.32,4037.32,1839.79,1873.86,8100],["2008-08-05",1788.68,1907.93,1788.68,1907.93,4400],["2008-08-06",1907.93,1942.0,1907.93,1942.0,6400],["2008-08-07",2010.14,2010.14,1873.86,2010.14,4800],["2008-08-08",1959.04,2027.18,1959.04,1976.07,1100],["2008-08-11",2061.25,2061.25,2061.25,2061.25,2600],["2008-08-12",2129.39,2129.39,2061.25,2129.39,7300],["2008-08-13",2044.21,2112.35,2027.18,2044.21,6500],["2008-08-14",2027.18,2112.35,2027.18,2112.35,15400],["2008-08-15",2163.46,2163.46,2163.46,2163.46,11500],["2008-08-18",2299.74,2299.74,2078.28,2214.56,20400],["2008-08-19",2248.63,2299.74,2061.25,2214.56,18000],["2008-08-20",1976.07,2010.14,1976.07,1976.07,13700],["2008-08-21",1873.86,2112.35,1873.86,2044.21,10400],["2008-08-22",2061.25,2129.39,1993.11,2044.21,8500],["2008-08-25",1942.0,2180.49,1942.0,2180.49,20300],["2008-08-26",2299.74,2299.74,2265.67,2299.74,20600],["2008-08-27",2453.05,2453.05,2316.77,2384.91,39000],["2008-08-28",2470.09,2470.09,2265.67,2265.67,2800],["2008-08-29",2112.35,2265.67,2112.35,2112.35,9200],["2008-09-03",2282.7,2282.7,2282.7,2282.7,15900],["2008-09-04",2436.02,2436.02,2282.7,2436.02,50300],["2008-09-05",2384.91,2555.26,2384.91,2555.26,64500],["2008-09-08",2708.58,2708.58,2708.58,2708.58,34000],["2008-09-09",2895.97,2895.97,2895.97,2895.97,12200],["2008-09-10",3083.35,3083.35,3083.35,3083.35,83100],["2008-09-11",3287.77,3287.77,2878.93,2878.93,95000],["2008-09-12",3015.21,3015.21,3015.21,3015.21,500],["2008-09-15",2810.79,2810.79,2810.79,2810.79,5200],["2008-09-16",2623.4,2623.4,2623.4,2623.4,6800],["2008-09-17",2453.05,2453.05,2453.05,2453.05,1100],["2008-09-18",2282.7,2282.7,2282.7,2282.7,2600],["2008-09-19",2129.39,2436.02,2129.39,2436.02,60800],["2008-09-22",2521.19,2521.19,2521.19,2521.19,7300],["2008-09-23",2350.84,2521.19,2350.84,2350.84,73400],["2008-09-24",2231.6,2384.91,2214.56,2384.91,2600],["2008-09-25",2180.49,2367.88,2163.46,2333.81,3300],["2008-09-26",2384.91,2384.91,2248.63,2350.84,2700],["2008-09-29",2384.91,2384.91,2214.56,2214.56,15700],["2008-09-30",2095.32,2095.32,2078.28,2078.28,5500],["2008-10-01",1942.0,2214.56,1942.0,2214.56,23900],["2008-10-02",2299.74,2299.74,2299.74,2299.74,2600],["2008-10-03",2453.05,2453.05,2367.88,2453.05,47200],["2008-10-06",2623.4,2623.4,2282.7,2282.7,34900],["2008-10-07",2299.74,2299.74,2265.67,2265.67,25100],["2008-10-08",2282.7,2282.7,2112.35,2265.67,12900],["2008-10-09",2214.56,2350.84,2214.56,2350.84,17800],["2008-10-10",2401.95,2401.95,2163.46,2214.56,9100],["2008-10-13",2333.81,2333.81,2146.42,2299.74,900],["2008-10-14",2350.84,2367.88,2350.84,2367.88,2700],["2008-10-15",2521.19,2521.19,2214.56,2384.91,14900],["2008-10-16",2248.63,2265.67,2180.49,2197.53,10600],["2008-10-17",2248.63,2248.63,2163.46,2163.46,8200],["2008-10-20",2112.35,2214.56,2095.32,2197.53,4900],["2008-10-21",2282.7,2299.74,2214.56,2299.74,20300],["2008-10-22",2129.39,2180.49,2129.39,2180.49,3200],["2008-10-23",2010.14,2112.35,2010.14,2078.28,11900],["2008-10-24",2044.21,2129.39,1976.07,2044.21,12600],["2008-10-27",1976.07,1976.07,1890.9,1890.9,19300],["2008-10-28",1805.72,1907.93,1805.72,1907.93,15000],["2008-10-29",1976.07,1976.07,1976.07,1976.07,4000],["2008-10-30",2078.28,2112.35,2078.28,2112.35,8700],["2008-10-31",2078.28,2231.6,2078.28,2231.6,6400],["2008-11-03",2197.53,2197.53,2078.28,2078.28,3000],["2008-11-04",2078.28,2248.63,2078.28,2129.39,6700],["2008-11-05",2231.6,2231.6,2112.35,2231.6,8000],["2008-11-06",2061.25,2214.56,2061.25,2061.25,3600],["2008-11-07",2214.56,2214.56,1959.04,1959.04,22300],["2008-11-10",2112.35,2112.35,1976.07,2010.14,1800],["2008-11-11",1907.93,2078.28,1907.93,1924.97,2300],["2008-11-12",2078.28,2078.28,1822.75,2078.28,6700],["2008-11-13",2095.32,2095.32,1993.11,1993.11,4800],["2008-11-14",2129.39,2129.39,2044.21,2112.35,14900],["2008-11-17",1976.07,2095.32,1976.07,2095.32,200],["2008-11-18",1942.0,2112.35,1942.0,2112.35,200],["2008-11-19",1976.07,1976.07,1924.97,1942.0,4300],["2008-11-20",1924.97,1924.97,1839.79,1873.86,10300],["2008-11-21",1856.82,1873.86,1822.75,1822.75,7000],["2008-11-24",1873.86,1890.9,1873.86,1873.86,1400],["2008-11-25",1907.93,1942.0,1907.93,1942.0,500],["2008-11-26",1993.11,1993.11,1924.97,1924.97,3000],["2008-11-27",1976.07,1976.07,1839.79,1839.79,1000],["2008-11-28",1839.79,2010.14,1839.79,2010.14,1200],["2008-12-01",1959.04,1959.04,1959.04,1959.04,1100],["2008-12-02",1873.86,1873.86,1873.86,1873.86,3000],["2008-12-03",1788.68,1788.68,1788.68,1788.68,600],["2008-12-04",1822.75,1907.93,1805.72,1873.86,800],["2008-12-05",1873.86,1873.86,1839.79,1839.79,1600],["2008-12-08",1805.72,1856.82,1771.65,1856.82,5400],["2008-12-09",1822.75,1822.75,1788.68,1788.68,5300],["2008-12-10",1788.68,1788.68,1788.68,1788.68,1500],["2008-12-11",1788.68,1788.68,1754.61,1754.61,6400],["2008-12-12",1771.65,1788.68,1771.65,1788.68,4600],["2008-12-15",1822.75,1873.86,1822.75,1873.86,1900],["2008-12-16",1959.04,1959.04,1839.79,1839.79,1900],["2008-12-17",1856.82,1856.82,1856.82,1856.82,3000],["2008-12-18",1839.79,1839.79,1822.75,1822.75,2400],["2008-12-19",1822.75,1873.86,1822.75,1822.75,800],["2008-12-22",1873.86,1907.93,1873.86,1907.93,5600],["2008-12-23",1839.79,1839.79,1839.79,1839.79,1000],["2008-12-24",1839.79,1839.79,1839.79,1839.79,0],["2008-12-25",1720.54,1720.54,1720.54,1720.54,200],["2008-12-26",1737.58,1839.79,1737.58,1839.79,1100],["2008-12-29",1942.0,1942.0,1924.97,1942.0,9600],["2008-12-30",1873.86,1942.0,1873.86,1873.86,3000],["2008-12-31",1942.0,1942.0,1856.82,1856.82,400],["2009-01-02",1805.72,1805.72,1805.72,1805.72,1500],["2009-01-05",1890.9,1924.97,1890.9,1924.97,1300],["2009-01-06",1942.0,1942.0,1942.0,1942.0,1900],["2009-01-07",1942.0,1942.0,1942.0,1942.0,0],["2009-01-08",1822.75,1822.75,1822.75,1822.75,500],["2009-01-09",1822.75,1822.75,1822.75,1822.75,1300],["2009-01-12",1839.79,1856.82,1839.79,1856.82,1400],["2009-01-13",1924.97,1924.97,1856.82,1856.82,1900],["2009-01-14",1993.11,1993.11,1907.93,1976.07,1800],["2009-01-15",1959.04,2010.14,1959.04,2010.14,5900],["2009-01-16",2061.25,2129.39,2061.25,2129.39,17400],["2009-01-19",2078.28,2078.28,2044.21,2044.21,1500],["2009-01-20",2044.21,2044.21,2044.21,2044.21,0],["2009-01-21",1924.97,1924.97,1924.97,1924.97,200],["2009-01-22",1873.86,1873.86,1873.86,1873.86,1800],["2009-01-23",1873.86,1873.86,1873.86,1873.86,0],["2009-02-02",1873.86,1873.86,1873.86,1873.86,0],["2009-02-03",1873.86,1890.9,1873.86,1890.9,600],["2009-02-04",1907.93,1907.93,1873.86,1873.86,1700],["2009-02-05",1959.04,1959.04,1959.04,1959.04,300],["2009-02-06",1976.07,1993.11,1976.07,1976.07,1500],["2009-02-09",2027.18,2027.18,2027.18,2027.18,500],["2009-02-10",2044.21,2095.32,1976.07,2044.21,5800],["2009-02-11",1924.97,1959.04,1924.97,1924.97,2200],["2009-02-12",2010.14,2061.25,1993.11,2027.18,1900],["2009-02-13",2010.14,2010.14,2010.14,2010.14,600],["2009-02-16",2095.32,2129.39,2095.32,2112.35,1500],["2009-02-17",2095.32,2095.32,2044.21,2044.21,2700],["2009-02-18",2129.39,2129.39,1993.11,1993.11,4300],["2009-02-19",1993.11,1993.11,1993.11,1993.11,300],["2009-02-20",1993.11,1993.11,1993.11,1993.11,2000],["2009-02-23",1959.04,1976.07,1959.04,1976.07,1000],["2009-02-24",1839.79,1942.0,1839.79,1907.93,2100],["2009-02-25",1959.04,1959.04,1959.04,1959.04,300],["2009-02-26",1959.04,1959.04,1959.04,1959.04,1000],["2009-02-27",1959.04,1959.04,1959.04,1959.04,0],["2009-03-02",1959.04,1959.04,1959.04,1959.04,2300],["2009-03-03",1993.11,1993.11,1993.11,1993.11,800],["2009-03-04",1993.11,1993.11,1993.11,1993.11,4200],["2009-03-05",1993.11,1993.11,1993.11,1993.11,2000],["2009-03-06",1959.04,1993.11,1959.04,1976.07,10100],["2009-03-09",1993.11,1993.11,1993.11,1993.11,4100],["2009-03-10",2010.14,2061.25,1993.11,2010.14,14200],["2009-03-11",2061.25,2061.25,2044.21,2044.21,2700],["2009-03-12",2044.21,2044.21,2010.14,2044.21,6200],["2009-03-13",2027.18,2044.21,2027.18,2027.18,2000],["2009-03-16",2010.14,2010.14,2010.14,2010.14,1000],["2009-03-17",2044.21,2061.25,2044.21,2061.25,2500],["2009-03-18",2078.28,2197.53,2078.28,2197.53,17800],["2009-03-19",2129.39,2163.46,2112.35,2112.35,2600],["2009-03-20",2129.39,2129.39,2129.39,2129.39,1500],["2009-03-23",2129.39,2146.42,2095.32,2095.32,4300],["2009-03-24",2180.49,2180.49,2163.46,2163.46,2300],["2009-03-25",2044.21,2163.46,2044.21,2095.32,7000],["2009-03-26",2129.39,2129.39,2129.39,2129.39,200],["2009-03-27",2146.42,2146.42,2078.28,2078.28,1400],["2009-03-30",2095.32,2095.32,2095.32,2095.32,1000],["2009-03-31",2112.35,2112.35,2061.25,2095.32,3000],["2009-04-01",2112.35,2180.49,2112.35,2146.42,11400],["2009-04-02",2231.6,2231.6,2197.53,2214.56,9500],["2009-04-03",2282.7,2367.88,2282.7,2367.88,57100],["2009-04-07",2350.84,2504.16,2350.84,2504.16,54800],["2009-04-08",2333.81,2333.81,2316.77,2316.77,2700],["2009-04-09",2163.46,2214.56,2163.46,2214.56,2100],["2009-04-10",2350.84,2350.84,2350.84,2350.84,32700],["2009-04-13",2504.16,2504.16,2418.98,2504.16,29300],["2009-04-14",2623.4,2623.4,2487.12,2538.23,19600],["2009-04-15",2487.12,2555.26,2384.91,2418.98,29400],["2009-04-16",2453.05,2453.05,2384.91,2384.91,4700],["2009-04-17",2384.91,2384.91,2265.67,2282.7,9300],["2009-04-20",2163.46,2180.49,2146.42,2163.46,8400],["2009-04-21",2044.21,2282.7,2027.18,2282.7,2000],["2009-04-22",2163.46,2265.67,2163.46,2265.67,1500],["2009-04-23",2214.56,2367.88,2214.56,2367.88,5500],["2009-04-24",2350.84,2384.91,2282.7,2299.74,3400],["2009-04-27",2316.77,2350.84,2316.77,2350.84,1900],["2009-04-28",2418.98,2418.98,2231.6,2231.6,1100],["2009-04-29",2248.63,2282.7,2248.63,2282.7,4000],["2009-05-04",2418.98,2418.98,2418.98,2418.98,600],["2009-05-05",2555.26,2572.3,2436.02,2470.09,26500],["2009-05-06",2384.91,2384.91,2367.88,2384.91,4100],["2009-05-07",2384.91,2384.91,2367.88,2384.91,3100],["2009-05-08",2401.95,2401.95,2384.91,2384.91,9300],["2009-05-11",2384.91,2487.12,2384.91,2487.12,24300],["2009-05-12",2436.02,2606.37,2436.02,2606.37,29000],["2009-05-13",2759.68,2759.68,2640.44,2691.54,27600],["2009-05-14",2725.61,2725.61,2589.33,2589.33,3600],["2009-05-15",2708.58,2793.75,2691.54,2793.75,41600],["2009-05-18",2895.97,2930.04,2691.54,2708.58,2800],["2009-05-19",2895.97,2930.04,2759.68,2861.9,15900],["2009-05-20",2964.11,2964.11,2810.79,2913.0,34600],["2009-05-21",2895.97,3049.28,2895.97,2998.18,38100],["2009-05-22",2913.0,2913.0,2810.79,2895.97,16100],["2009-05-25",2981.14,2981.14,2947.07,2981.14,27200],["2009-05-26",2947.07,2981.14,2895.97,2895.97,23800],["2009-05-27",2930.04,2930.04,2827.83,2895.97,15300],["2009-05-28",2861.9,2895.97,2759.68,2793.75,8800],["2009-05-29",2878.93,2878.93,2759.68,2759.68,3400],["2009-06-01",2844.86,3015.21,2844.86,2998.18,19000],["2009-06-02",3066.32,3066.32,2913.0,2981.14,17100],["2009-06-03",2895.97,2895.97,2844.86,2844.86,2100],["2009-06-04",2827.83,2964.11,2827.83,2895.97,28600],["2009-06-05",2981.14,3100.39,2981.14,3100.39,88600],["2009-06-08",3287.77,3287.77,3236.67,3287.77,51700],["2009-06-09",3475.16,3475.16,3236.67,3321.84,27600],["2009-06-10",3355.91,3355.91,3151.49,3151.49,22800],["2009-06-11",3236.67,3253.7,3151.49,3253.7,35500],["2009-06-12",3236.67,3287.77,3066.32,3270.74,92400],["2009-06-15",3407.02,3407.02,3151.49,3287.77,63700],["2009-06-16",3219.63,3219.63,3015.21,3066.32,79200],["2009-06-17",2913.0,3066.32,2895.97,3066.32,6400],["2009-06-18",3151.49,3151.49,3066.32,3151.49,15100],["2009-06-19",3287.77,3287.77,3151.49,3270.74,39400],["2009-06-22",3441.09,3441.09,2998.18,2998.18,17200],["2009-06-23",2844.86,2895.97,2827.83,2827.83,24300],["2009-06-24",2657.47,3032.25,2657.47,3032.25,8000],["2009-06-25",3066.32,3066.32,2964.11,2964.11,7900],["2009-06-26",3015.21,3066.32,2998.18,3066.32,10000],["2009-06-29",3236.67,3236.67,3117.42,3134.46,1800],["2009-06-30",3100.39,3134.46,3066.32,3100.39,21900],["2009-07-01",2878.93,3066.32,2878.93,3015.21,23000],["2009-07-02",3049.28,3066.32,3049.28,3049.28,8500],["2009-07-03",3066.32,3066.32,3032.25,3049.28,9900],["2009-07-06",3083.35,3168.53,3049.28,3117.42,7400],["2009-07-07",3117.42,3117.42,3117.42,3117.42,600],["2009-07-08",3066.32,3066.32,3066.32,3066.32,5100],["2009-07-09",3066.32,3083.35,2895.97,2895.97,10500],["2009-07-10",3134.46,3134.46,3134.46,3134.46,200],["2009-07-13",3066.32,3151.49,3066.32,3151.49,2600],["2009-07-14",3066.32,3100.39,3066.32,3100.39,800],["2009-07-15",3117.42,3117.42,3100.39,3100.39,1500],["2009-07-16",3151.49,3151.49,2998.18,2998.18,3400],["2009-07-17",3015.21,3015.21,3015.21,3015.21,0],["2009-07-20",2981.14,2981.14,2981.14,2981.14,1000],["2009-07-21",3049.28,3049.28,3049.28,3049.28,100],["2009-07-22",3049.28,3066.32,2981.14,2998.18,5500],["2009-07-23",2981.14,3083.35,2964.11,3066.32,21200],["2009-07-24",3168.53,3185.56,3100.39,3168.53,60600],["2009-07-27",3100.39,3168.53,3066.32,3151.49,17400],["2009-07-28",3066.32,3083.35,3049.28,3066.32,34500],["2009-07-29",2981.14,2981.14,2964.11,2964.11,1400],["2009-07-30",2759.68,2981.14,2759.68,2895.97,6800],["2009-07-31",3032.25,3066.32,2981.14,2998.18,13000],["2009-08-03",2930.04,2930.04,2895.97,2895.97,14600],["2009-08-04",2930.04,2930.04,2930.04,2930.04,1500],["2009-08-05",2930.04,2981.14,2930.04,2930.04,5300],["2009-08-06",2930.04,2981.14,2930.04,2964.11,2800],["2009-08-07",2930.04,2930.04,2913.0,2913.0,50000],["2009-08-10",2981.14,3066.32,2981.14,3015.21,12400],["2009-08-11",3032.25,3083.35,3015.21,3066.32,80200],["2009-08-12",3066.32,3083.35,3049.28,3066.32,68600],["2009-08-13",2981.14,3049.28,2981.14,3049.28,2000],["2009-08-14",2895.97,3049.28,2895.97,3049.28,4200],["2009-08-17",3151.49,3168.53,3151.49,3168.53,36400],["2009-08-18",3270.74,3270.74,3151.49,3236.67,17500],["2009-08-19",3236.67,3253.7,3185.56,3236.67,34100],["2009-08-20",3255.81,3255.81,3074.93,3219.63,5700],["2009-08-21",3201.54,3219.63,3074.93,3165.37,8500],["2009-08-24",3183.46,3183.46,3147.28,3165.37,7500],["2009-08-25",3165.37,3219.63,3038.75,3111.11,17600],["2009-08-26",3165.37,3165.37,3056.84,3074.93,9700],["2009-08-27",3074.93,3165.37,3074.93,3165.37,7900],["2009-08-28",3165.37,3183.46,3147.28,3165.37,9400],["2009-08-31",3255.81,3255.81,3165.37,3201.54,6900],["2009-09-01",3074.93,3147.28,3074.93,3111.11,1400],["2009-09-03",3129.19,3147.28,3074.93,3129.19,9200],["2009-09-04",3093.02,3147.28,3093.02,3147.28,36600],["2009-09-07",3074.93,3111.11,3074.93,3111.11,4000],["2009-09-08",3129.19,3129.19,3093.02,3129.19,5800],["2009-09-09",3147.28,3165.37,3093.02,3093.02,9600],["2009-09-10",3074.93,3111.11,3038.75,3074.93,40200],["2009-09-11",3111.11,3147.28,3074.93,3129.19,24000],["2009-09-14",3165.37,3165.37,3129.19,3165.37,12500],["2009-09-15",3346.25,3346.25,3147.28,3165.37,8000],["2009-09-16",3165.37,3201.54,3147.28,3147.28,24300],["2009-09-17",3111.11,3165.37,3111.11,3129.19,20300],["2009-09-18",3111.11,3165.37,3111.11,3165.37,4100],["2009-09-21",3147.28,3201.54,3147.28,3147.28,7700],["2009-09-22",3129.19,3183.46,3129.19,3147.28,14000],["2009-09-23",3129.19,3183.46,3129.19,3129.19,21200],["2009-09-24",3147.28,3147.28,3074.93,3074.93,2000],["2009-09-25",3093.02,3129.19,3093.02,3129.19,5900],["2009-09-28",3111.11,3111.11,3074.93,3111.11,7500],["2009-09-29",3074.93,3165.37,3074.93,3165.37,12200],["2009-09-30",3074.93,3093.02,3056.84,3056.84,3500],["2009-10-01",3093.02,3111.11,3002.58,3002.58,11800],["2009-10-02",3038.75,3038.75,2984.49,3038.75,7300],["2009-10-05",2984.49,2984.49,2984.49,2984.49,1000],["2009-10-06",3038.75,3147.28,3038.75,3147.28,7900],["2009-10-07",3201.54,3255.81,3074.93,3219.63,25900],["2009-10-08",3237.72,3237.72,3147.28,3201.54,6900],["2009-10-09",3255.81,3255.81,3129.19,3201.54,36300],["2009-10-12",3255.81,3418.6,3255.81,3418.6,772100],["2009-10-13",3509.04,3509.04,3509.04,3509.04,5600],["2009-10-14",3744.18,3744.18,3744.18,3744.18,13300],["2009-10-15",3997.41,3997.41,3997.41,3997.41,60100],["2009-10-16",4268.73,4268.73,4160.2,4268.73,521100],["2009-10-19",4558.13,4558.13,4341.08,4558.13,105600],["2009-10-20",4811.36,4829.45,4214.46,4341.08,143700],["2009-10-21",4521.96,4521.96,4196.37,4196.37,114500],["2009-10-22",3979.32,4160.2,3925.06,3925.06,123400],["2009-10-23",3888.88,4232.55,3834.62,3979.32,138600],["2009-10-26",4160.2,4214.46,3834.62,3834.62,39600],["2009-10-27",3834.62,3834.62,3617.56,3617.56,62500],["2009-10-28",3762.27,3798.44,3617.56,3635.65,80300],["2009-10-29",3798.44,3798.44,3436.69,3472.86,66000],["2009-10-30",3617.56,3708.0,3563.3,3581.39,82600],["2009-11-02",3382.42,3436.69,3382.42,3382.42,76400],["2009-11-03",3581.39,3581.39,3147.28,3165.37,24400],["2009-11-04",3418.6,3418.6,3255.81,3291.98,20600],["2009-11-05",3382.42,3400.51,3183.46,3310.07,27900],["2009-11-06",3400.51,3545.21,3328.16,3436.69,117100],["2009-11-09",3472.86,3472.86,3201.54,3201.54,46100],["2009-11-10",3346.25,3346.25,3111.11,3291.98,20700],["2009-11-11",3382.42,3382.42,3129.19,3165.37,21900],["2009-11-12",3418.6,3418.6,3255.81,3255.81,46300],["2009-11-13",3165.37,3273.9,3129.19,3147.28,105500],["2009-11-16",3255.81,3255.81,3093.02,3201.54,34100],["2009-11-17",3400.51,3400.51,3111.11,3147.28,26600],["2009-11-18",3111.11,3147.28,3093.02,3093.02,22000],["2009-11-19",3291.98,3291.98,3129.19,3237.72,26500],["2009-11-20",3346.25,3346.25,3129.19,3165.37,23400],["2009-11-23",3346.25,3346.25,3074.93,3074.93,15000],["2009-11-24",2984.49,3147.28,2894.05,2894.05,37200],["2009-11-25",3074.93,3074.93,2749.35,2803.61,73000],["2009-11-26",2713.17,2785.52,2604.65,2604.65,39100],["2009-11-27",2459.94,2803.61,2441.86,2532.29,51800],["2009-11-30",2604.65,2767.44,2604.65,2767.44,27500],["2009-12-01",2875.96,2912.14,2875.96,2912.14,21900],["2009-12-02",3074.93,3074.93,2749.35,2749.35,21600],["2009-12-03",2713.17,2731.26,2713.17,2731.26,18100],["2009-12-04",2894.05,2894.05,2785.52,2785.52,9900],["2009-12-07",2894.05,2894.05,2695.09,2713.17,3400],["2009-12-08",2803.61,2803.61,2550.38,2550.38,16300],["2009-12-09",2532.29,2568.47,2496.12,2568.47,13900],["2009-12-10",2658.91,2658.91,2496.12,2514.21,39200],["2009-12-11",2532.29,2532.29,2351.42,2369.5,56600],["2009-12-14",2279.07,2514.21,2224.8,2496.12,32800],["2009-12-15",2459.94,2478.03,2441.86,2478.03,18600],["2009-12-16",2459.94,2459.94,2387.59,2405.68,12900],["2009-12-17",2387.59,2459.94,2351.42,2423.77,32200],["2009-12-18",2532.29,2586.56,2532.29,2586.56,36700],["2009-12-21",2713.17,2767.44,2640.82,2767.44,62300],["2009-12-22",2731.26,2731.26,2604.65,2604.65,47900],["2009-12-23",2640.82,2640.82,2532.29,2532.29,13900],["2009-12-24",2586.56,2713.17,2586.56,2713.17,24900],["2009-12-25",2803.61,2821.7,2713.17,2821.7,39000],["2009-12-28",2966.4,2966.4,2677.0,2713.17,31600],["2009-12-29",2839.79,2912.14,2767.44,2912.14,56400],["2009-12-30",2966.4,3002.58,2948.31,3002.58,57400],["2009-12-31",3074.93,3201.54,2966.4,3002.58,29100],["2010-01-04",3273.9,3328.16,3255.81,3328.16,81000],["2010-01-05",3509.04,3527.13,3382.42,3436.69,85500],["2010-01-06",3509.04,3509.04,3273.9,3273.9,37000],["2010-01-07",3436.69,3436.69,3111.11,3129.19,13100],["2010-01-08",3237.72,3255.81,3038.75,3074.93,23900],["2010-01-11",3165.37,3165.37,3002.58,3038.75,16800],["2010-01-12",3038.75,3074.93,2875.96,2930.23,53000],["2010-01-13",2948.31,3038.75,2767.44,2966.4,30500],["2010-01-14",3074.93,3074.93,2984.49,3074.93,40500],["2010-01-15",3255.81,3255.81,2966.4,2966.4,7900],["2010-01-18",3111.11,3111.11,2894.05,2894.05,25600],["2010-01-19",3056.84,3056.84,2894.05,2912.14,5400],["2010-01-20",2894.05,2894.05,2749.35,2749.35,1500],["2010-01-21",2713.17,2713.17,2658.91,2658.91,33100],["2010-01-22",2803.61,2803.61,2713.17,2731.26,6900],["2010-01-25",2894.05,2894.05,2894.05,2894.05,3700],["2010-01-26",2966.4,2966.4,2894.05,2930.23,11600],["2010-01-27",2731.26,2749.35,2731.26,2731.26,12800],["2010-01-28",2731.26,2894.05,2713.17,2713.17,8100],["2010-01-29",2713.17,2839.79,2677.0,2839.79,1200],["2010-02-01",2875.96,2875.96,2857.88,2857.88,75000],["2010-02-02",2966.4,2966.4,2731.26,2731.26,4100],["2010-02-03",2803.61,2803.61,2803.61,2803.61,1300],["2010-02-04",2821.7,2821.7,2767.44,2767.44,7100],["2010-02-05",2713.17,2749.35,2604.65,2713.17,10000],["2010-02-08",2695.09,2713.17,2658.91,2658.91,5100],["2010-02-09",2677.0,2695.09,2658.91,2658.91,6700],["2010-02-10",2749.35,2749.35,2713.17,2731.26,5200],["2010-02-11",2713.17,2767.44,2713.17,2767.44,3100],["2010-02-12",2767.44,2803.61,2731.26,2749.35,6700],["2010-02-22",2803.61,2803.61,2731.26,2803.61,6200],["2010-02-23",2803.61,2803.61,2749.35,2749.35,6300],["2010-02-24",2785.52,2821.7,2785.52,2821.7,3300],["2010-02-25",2785.52,2803.61,2785.52,2803.61,2300],["2010-02-26",2803.61,2984.49,2803.61,2984.49,41700],["2010-03-01",2984.49,3056.84,2966.4,2966.4,11200],["2010-03-02",2821.7,2857.88,2803.61,2821.7,12900],["2010-03-03",2821.7,2930.23,2821.7,2930.23,6000],["2010-03-04",2713.17,2894.05,2713.17,2821.7,7300],["2010-03-05",2821.7,2839.79,2821.7,2821.7,17500],["2010-03-08",2839.79,2839.79,2731.26,2821.7,24600],["2010-03-09",2803.61,2875.96,2785.52,2875.96,14000],["2010-03-10",2821.7,2821.7,2767.44,2821.7,20400],["2010-03-11",2803.61,2821.7,2785.52,2785.52,15200],["2010-03-12",2803.61,2857.88,2767.44,2857.88,15900],["2010-03-15",2839.79,2875.96,2821.7,2875.96,3700],["2010-03-16",2839.79,2930.23,2803.61,2821.7,41400],["2010-03-17",2839.79,2839.79,2749.35,2839.79,19200],["2010-03-18",2803.61,2839.79,2785.52,2839.79,26500],["2010-03-19",2821.7,2821.7,2803.61,2803.61,3100],["2010-03-22",2821.7,2821.7,2785.52,2785.52,4200],["2010-03-23",2857.88,2984.49,2803.61,2894.05,59400],["2010-03-24",2930.23,2984.49,2912.14,2966.4,34000],["2010-03-25",2948.31,2948.31,2785.52,2894.05,25500],["2010-03-26",2803.61,2821.7,2767.44,2803.61,20900],["2010-03-29",2875.96,2875.96,2767.44,2803.61,30200],["2010-03-30",2839.79,2839.79,2749.35,2785.52,21500],["2010-03-31",2930.23,2948.31,2785.52,2821.7,59100],["2010-04-01",2894.05,2948.31,2803.61,2803.61,17300],["2010-04-02",2857.88,2894.05,2821.7,2875.96,20100],["2010-04-05",2966.4,3056.84,2912.14,3038.75,84100],["2010-04-06",3074.93,3074.93,3002.58,3002.58,55800],["2010-04-07",3002.58,3074.93,3002.58,3038.75,71900],["2010-04-08",3056.84,3074.93,2984.49,3056.84,49200],["2010-04-09",3111.11,3237.72,3111.11,3237.72,72700],["2010-04-12",3436.69,3436.69,3382.42,3436.69,489900],["2010-04-13",3563.3,3671.83,3400.51,3400.51,169600],["2010-04-14",3400.51,3617.56,3291.98,3400.51,58200],["2010-04-15",3436.69,3563.3,3346.25,3563.3,227200],["2010-04-16",3617.56,3744.18,3617.56,3744.18,184000],["2010-04-19",3997.41,3997.41,3997.41,3997.41,67000],["2010-04-20",4268.73,4268.73,4268.73,4268.73,81700],["2010-04-21",4558.13,4558.13,4558.13,4558.13,94900],["2010-04-22",4865.62,4865.62,4250.64,4865.62,953800],["2010-04-26",4793.27,5118.85,4793.27,5118.85,289400],["2010-04-27",5444.43,5444.43,5191.2,5245.47,220600],["2010-04-28",5317.82,5679.58,5191.2,5679.58,202900],["2010-04-29",5968.98,6005.16,5625.31,6005.16,258700],["2010-05-04",6403.09,6403.09,6403.09,6403.09,18400],["2010-05-05",6837.2,6837.2,6529.7,6837.2,507000],["2010-05-06",7144.69,7235.13,6366.91,6963.81,350600],["2010-05-07",6674.41,6674.41,6403.09,6403.09,126600],["2010-05-10",5987.07,5987.07,5987.07,5987.07,73900],["2010-05-11",6131.77,6240.3,5571.05,6005.16,533000],["2010-05-12",5788.1,6167.95,5408.26,5788.1,388100],["2010-05-13",5788.1,6222.21,5607.22,6131.77,237500],["2010-05-14",6113.68,6240.3,5878.54,5878.54,128500],["2010-05-17",6059.42,6113.68,5697.66,5697.66,155100],["2010-05-18",5643.4,5643.4,5643.4,5643.4,200],["2010-05-19",5263.56,5263.56,5263.56,5263.56,100],["2010-05-20",4901.8,5064.59,4901.8,4901.8,61400],["2010-05-21",4576.22,4576.22,4576.22,4576.22,2600],["2010-05-24",4268.73,4268.73,4268.73,4268.73,55500],["2010-05-25",4304.9,4304.9,3979.32,4069.76,218500],["2010-05-26",4160.2,4286.81,4160.2,4286.81,124800],["2010-05-27",4576.22,4576.22,4503.87,4576.22,205700],["2010-05-28",4865.62,4865.62,4847.54,4865.62,169200],["2010-05-31",5064.59,5136.94,4540.04,4576.22,60000],["2010-06-01",4540.04,4684.75,4521.96,4540.04,150800],["2010-06-02",4576.22,4612.39,4359.16,4576.22,92800],["2010-06-03",4702.83,4865.62,4702.83,4865.62,112900],["2010-06-04",5191.2,5191.2,4811.36,4865.62,91500],["2010-06-07",4612.39,4648.57,4594.31,4594.31,62600],["2010-06-08",4341.08,4558.13,4286.81,4558.13,114100],["2010-06-09",4558.13,4558.13,4286.81,4304.9,51900],["2010-06-10",4359.16,4503.87,4341.08,4413.43,55100],["2010-06-11",4702.83,4702.83,4449.6,4576.22,114600],["2010-06-14",4702.83,4865.62,4702.83,4865.62,229500],["2010-06-15",5155.03,5155.03,4666.66,4865.62,62500],["2010-06-16",4974.15,5100.77,4811.36,4865.62,101900],["2010-06-17",4811.36,4883.71,4757.1,4757.1,63300],["2010-06-18",4793.27,4811.36,4648.57,4684.75,65100],["2010-06-21",4811.36,5028.41,4811.36,5028.41,243300],["2010-06-22",5064.59,5227.38,4956.06,5064.59,194300],["2010-06-23",4974.15,5028.41,4883.71,4919.89,30600],["2010-06-24",5010.33,5064.59,4793.27,4793.27,40700],["2010-06-25",4666.66,4793.27,4630.48,4702.83,99000],["2010-06-28",4793.27,5010.33,4793.27,4883.71,77100],["2010-06-29",4811.36,4956.06,4775.18,4775.18,73800],["2010-06-30",4521.96,4775.18,4485.78,4594.31,51500],["2010-07-01",4612.39,4684.75,4449.6,4684.75,36000],["2010-07-02",4865.62,4865.62,4648.57,4793.27,58600],["2010-07-05",4974.15,5046.5,4919.89,5046.5,269900],["2010-07-06",5354.0,5354.0,4847.54,4883.71,130400],["2010-07-07",5064.59,5064.59,4775.18,4793.27,46600],["2010-07-08",4883.71,4883.71,4793.27,4865.62,68400],["2010-07-09",4865.62,4883.71,4775.18,4793.27,72300],["2010-07-12",4865.62,5118.85,4865.62,5118.85,254200],["2010-07-13",5408.26,5444.43,5245.47,5444.43,177600],["2010-07-14",5751.93,5824.28,5679.58,5824.28,239100],["2010-07-15",5751.93,5770.01,5444.43,5516.79,121000],["2010-07-16",5444.43,5788.1,5263.56,5788.1,217800],["2010-07-19",5697.66,5932.81,5697.66,5932.81,87500],["2010-07-20",6330.74,6330.74,6077.51,6113.68,269800],["2010-07-21",6258.39,6258.39,5860.45,5860.45,137000],["2010-07-22",5878.54,6059.42,5571.05,5788.1,140400],["2010-07-23",5968.98,5968.98,5733.84,5860.45,92800],["2010-07-26",5788.1,6059.42,5697.66,5697.66,137700],["2010-07-27",5788.1,5932.81,5625.31,5661.49,57100],["2010-07-28",5788.1,5788.1,5426.35,5589.14,50600],["2010-07-29",5480.61,5733.84,5480.61,5715.75,49400],["2010-07-30",5770.01,5860.45,5661.49,5751.93,70500],["2010-08-02",5788.1,5788.1,5534.87,5552.96,40900],["2010-08-03",5733.84,5733.84,5335.91,5335.91,52300],["2010-08-04",5245.47,5245.47,5064.59,5064.59,207400],["2010-08-05",5155.03,5245.47,4865.62,5028.41,75700],["2010-08-06",4956.06,4956.06,4702.83,4793.27,112800],["2010-08-09",4702.83,4702.83,4540.04,4576.22,70000],["2010-08-10",4612.39,4612.39,4304.9,4322.99,129000],["2010-08-11",4521.96,4648.57,4431.52,4648.57,64300],["2010-08-12",4377.25,4431.52,4286.81,4286.81,59100],["2010-08-13",4521.96,4521.96,4051.67,4431.52,45300],["2010-08-16",4485.78,4594.31,4485.78,4594.31,24300],["2010-08-17",4883.71,4883.71,4576.22,4612.39,99600],["2010-08-18",4576.22,4702.83,4395.34,4449.6,77100],["2010-08-19",4503.87,4521.96,4341.08,4341.08,39700],["2010-08-20",4503.87,4503.87,4124.02,4196.37,67900],["2010-08-23",4431.52,4431.52,4124.02,4178.29,61100],["2010-08-24",4015.5,4015.5,3943.15,3943.15,40400],["2010-08-25",3762.27,3762.27,3689.92,3689.92,13900],["2010-08-26",3436.69,3726.09,3436.69,3454.77,225700],["2010-08-27",3436.69,3527.13,3291.98,3454.77,141600],["2010-08-30",3654.89,3654.89,3654.89,3654.89,3800],["2010-08-31",3900.37,3900.37,3900.37,3900.37,6400],["2010-09-01",4173.12,4173.12,4173.12,4173.12,34800],["2010-09-06",4445.87,4445.87,4445.87,4445.87,14500],["2010-09-07",4745.9,4745.9,4745.9,4745.9,21200],["2010-09-08",5073.2,5073.2,4773.18,5073.2,664600],["2010-09-09",5318.68,5373.23,5155.03,5373.23,179400],["2010-09-10",5673.26,5673.26,4964.1,4964.1,223500],["2010-09-13",4882.28,4909.55,4882.28,4882.28,136500],["2010-09-14",4773.18,5182.3,4636.8,4636.8,106300],["2010-09-15",4909.55,4909.55,4445.87,4500.42,113400],["2010-09-16",4418.6,4691.35,4282.22,4691.35,55600],["2010-09-17",4773.18,4882.28,4773.18,4882.28,114700],["2010-09-20",5155.03,5209.58,4909.55,5045.93,179500],["2010-09-21",5045.93,5045.93,4773.18,4800.45,111000],["2010-09-22",4827.73,4882.28,4773.18,4773.18,66200],["2010-09-23",4527.7,4609.52,4500.42,4554.97,101200],["2010-09-24",4500.42,4691.35,4500.42,4554.97,36900],["2010-09-27",4582.25,4582.25,4500.42,4554.97,25500],["2010-09-28",4773.18,4773.18,4554.97,4582.25,36900],["2010-09-29",4554.97,4609.52,4309.5,4309.5,118900],["2010-09-30",4118.57,4364.05,4091.29,4173.12,99500],["2010-10-01",4254.94,4254.94,4091.29,4118.57,30300],["2010-10-04",4036.74,4036.74,3900.37,3900.37,67500],["2010-10-05",3954.92,4091.29,3763.99,3845.82,72900],["2010-10-06",4009.47,4118.57,3954.92,4118.57,40600],["2010-10-07",4118.57,4309.5,4036.74,4064.02,77700],["2010-10-08",4009.47,4200.39,3927.64,3927.64,46700],["2010-10-11",4009.47,4009.47,3845.82,3873.09,27500],["2010-10-12",3900.37,3927.64,3627.61,3654.89,90700],["2010-10-13",3600.34,3818.54,3573.06,3763.99,23200],["2010-10-14",3763.99,3818.54,3736.71,3763.99,30100],["2010-10-15",3763.99,3791.26,3709.44,3709.44,15500],["2010-10-18",3763.99,3763.99,3709.44,3709.44,34900],["2010-10-19",3682.16,3763.99,3518.51,3627.61,31800],["2010-10-20",3409.41,3409.41,3354.86,3354.86,76300],["2010-10-21",3545.79,3573.06,3382.14,3518.51,54100],["2010-10-22",3409.41,3436.69,3273.03,3327.58,26500],["2010-10-25",3409.41,3573.06,3354.86,3573.06,30500],["2010-10-26",3709.44,3763.99,3709.44,3763.99,23800],["2010-10-27",3818.54,3818.54,3545.79,3545.79,48300],["2010-10-28",3545.79,3573.06,3463.96,3491.24,9300],["2010-10-29",3600.34,3600.34,3491.24,3518.51,15400],["2010-11-01",3491.24,3573.06,3491.24,3491.24,7700],["2010-11-02",3436.69,3436.69,3354.86,3382.14,10200],["2010-11-03",3518.51,3518.51,3218.48,3327.58,38600],["2010-11-04",3409.41,3436.69,3300.31,3354.86,23400],["2010-11-05",3491.24,3518.51,3409.41,3518.51,19500],["2010-11-08",3491.24,3491.24,3354.86,3382.14,12600],["2010-11-09",3163.93,3273.03,3163.93,3218.48,28100],["2010-11-10",3409.41,3409.41,3218.48,3327.58,18900],["2010-11-11",3273.03,3273.03,3218.48,3218.48,15300],["2010-11-12",3163.93,3245.76,3027.56,3054.83,54000],["2010-11-15",3273.03,3273.03,2918.46,2973.01,58700],["2010-11-16",2891.18,2891.18,2782.08,2891.18,27300],["2010-11-17",3000.28,3000.28,2809.35,2945.73,34800],["2010-11-18",3027.56,3082.11,3000.28,3082.11,42700],["2010-11-19",3082.11,3082.11,2945.73,2945.73,29400],["2010-11-22",3000.28,3000.28,2863.91,2973.01,30100],["2010-11-23",2973.01,3000.28,2863.91,3000.28,26500],["2010-11-24",2836.63,3000.28,2836.63,2891.18,38500],["2010-11-25",3000.28,3082.11,3000.28,3082.11,43900],["2010-11-26",3245.76,3273.03,2973.01,3273.03,73000],["2010-11-29",3136.66,3436.69,3109.38,3436.69,92600],["2010-11-30",3518.51,3573.06,3463.96,3573.06,106700],["2010-12-01",3682.16,3682.16,3327.58,3327.58,51600],["2010-12-02",3409.41,3600.34,3300.31,3545.79,55700],["2010-12-03",3627.61,3654.89,3518.51,3654.89,158300],["2010-12-06",3654.89,3873.09,3463.96,3627.61,139000],["2010-12-07",3763.99,3763.99,3545.79,3545.79,39500],["2010-12-08",3409.41,3436.69,3327.58,3327.58,35000],["2010-12-09",3300.31,3382.14,3136.66,3273.03,48400],["2010-12-10",3354.86,3436.69,3327.58,3436.69,36400],["2010-12-13",3627.61,3627.61,3627.61,3627.61,34000],["2010-12-14",3627.61,3627.61,3382.14,3382.14,27800],["2010-12-15",3409.41,3436.69,3300.31,3354.86,27500],["2010-12-16",3273.03,3273.03,3163.93,3191.21,36700],["2010-12-17",3409.41,3409.41,3245.76,3409.41,20000],["2010-12-20",3273.03,3382.14,3245.76,3273.03,20000],["2010-12-21",3191.21,3273.03,3054.83,3218.48,20000],["2010-12-22",3218.48,3245.76,3136.66,3136.66,65800],["2010-12-23",3245.76,3245.76,3109.38,3109.38,10400],["2010-12-24",3109.38,3163.93,3054.83,3082.11,10200],["2010-12-27",3273.03,3273.03,3109.38,3136.66,4300],["2010-12-28",3191.21,3327.58,3191.21,3273.03,22800],["2010-12-29",3218.48,3218.48,3163.93,3163.93,10100],["2010-12-30",3163.93,3163.93,3136.66,3136.66,3500],["2010-12-31",3109.38,3136.66,3109.38,3109.38,7300],["2011-01-04",3136.66,3136.66,3082.11,3109.38,8400],["2011-01-05",3082.11,3082.11,3054.83,3054.83,9900],["2011-01-06",3054.83,3054.83,3000.28,3000.28,6700],["2011-01-07",3082.11,3082.11,2945.73,2945.73,6800],["2011-01-10",2891.18,2918.46,2836.63,2891.18,25800],["2011-01-11",2782.08,2863.91,2782.08,2782.08,23200],["2011-01-12",2727.53,2836.63,2700.25,2754.8,29600],["2011-01-13",2891.18,2918.46,2891.18,2918.46,24800],["2011-01-14",3109.38,3109.38,3082.11,3109.38,18300],["2011-01-17",3300.31,3300.31,3163.93,3163.93,164500],["2011-01-18",3327.58,3327.58,3054.83,3054.83,36500],["2011-01-19",2891.18,3000.28,2891.18,2891.18,247500],["2011-01-20",2918.46,2945.73,2809.35,2891.18,54300],["2011-01-21",2918.46,3000.28,2863.91,2863.91,68600],["2011-01-24",2918.46,2918.46,2754.8,2809.35,50900],["2011-01-25",2782.08,2836.63,2727.53,2809.35,171900],["2011-01-26",2754.8,2863.91,2754.8,2809.35,44000],["2011-01-27",2782.08,2836.63,2782.08,2782.08,54800],["2011-01-28",3000.28,3000.28,2809.35,2863.91,67800],["2011-02-08",3027.56,3027.56,2809.35,2863.91,39500],["2011-02-09",2918.46,2918.46,2727.53,2782.08,73900],["2011-02-10",2782.08,2782.08,2727.53,2782.08,106900],["2011-02-11",2754.8,2891.18,2727.53,2891.18,67700],["2011-02-14",2945.73,3000.28,2863.91,3000.28,292500],["2011-02-15",3136.66,3163.93,2891.18,2945.73,180200],["2011-02-16",2918.46,2945.73,2809.35,2863.91,88000],["2011-02-17",2863.91,2863.91,2782.08,2836.63,53000],["2011-02-18",2836.63,2863.91,2782.08,2836.63,110500],["2011-02-21",2809.35,2809.35,2618.43,2672.98,150400],["2011-02-22",2618.43,2700.25,2591.15,2672.98,76500],["2011-02-23",2672.98,2754.8,2672.98,2754.8,84000],["2011-02-24",2672.98,2727.53,2563.88,2645.7,98900],["2011-02-25",2672.98,2754.8,2645.7,2672.98,69600],["2011-02-28",2672.98,2700.25,2509.33,2536.6,109900],["2011-03-01",2591.15,2591.15,2509.33,2563.88,54600],["2011-03-02",2482.05,2482.05,2400.23,2400.23,115400],["2011-03-03",2318.4,2345.67,2236.57,2263.85,147000],["2011-03-04",2263.85,2291.12,2209.3,2263.85,41600],["2011-03-07",2263.85,2263.85,2154.75,2182.02,71200],["2011-03-08",2236.57,2236.57,2100.2,2182.02,58100],["2011-03-09",2154.75,2182.02,2100.2,2127.47,110100],["2011-03-10",2182.02,2291.12,2127.47,2291.12,36500],["2011-03-11",2345.67,2400.23,2345.67,2400.23,175500],["2011-03-14",2318.4,2372.95,2236.57,2236.57,72700],["2011-03-15",2154.75,2209.3,2154.75,2154.75,77600],["2011-03-16",2127.47,2236.57,2127.47,2209.3,53500],["2011-03-17",2209.3,2236.57,2127.47,2182.02,74300],["2011-03-18",2209.3,2291.12,2182.02,2291.12,135600],["2011-03-21",2400.23,2427.5,2345.67,2400.23,349700],["2011-03-22",2318.4,2427.5,2291.12,2291.12,68600],["2011-03-23",2318.4,2427.5,2263.85,2400.23,64800],["2011-03-24",2400.23,2400.23,2291.12,2318.4,68500],["2011-03-25",2345.67,2345.67,2291.12,2291.12,76800],["2011-03-28",2345.67,2345.67,2209.3,2209.3,77200],["2011-03-29",2263.85,2291.12,2209.3,2263.85,45400],["2011-03-30",2236.57,2236.57,2182.02,2209.3,89400],["2011-03-31",2263.85,2318.4,2209.3,2236.57,43600],["2011-04-01",2236.57,2236.57,2154.75,2154.75,57300],["2011-04-04",2182.02,2263.85,2182.02,2263.85,63100],["2011-04-05",2236.57,2291.12,2182.02,2209.3,105400],["2011-04-06",2236.57,2372.95,2182.02,2318.4,112200],["2011-04-07",2236.57,2263.85,2182.02,2182.02,16900],["2011-04-08",2182.02,2209.3,2154.75,2182.02,33600],["2011-04-13",2182.02,2182.02,2127.47,2154.75,44200],["2011-04-14",2154.75,2154.75,2127.47,2154.75,30600],["2011-04-15",2154.75,2154.75,2127.47,2127.47,40500],["2011-04-18",2154.75,2154.75,1991.1,2018.37,92700],["2011-04-19",2045.65,2154.75,2045.65,2127.47,78300],["2011-04-20",2182.02,2182.02,2154.75,2154.75,27500],["2011-04-21",2154.75,2154.75,2072.92,2072.92,16600],["2011-04-22",2072.92,2072.92,1936.55,1991.1,44000],["2011-04-25",1991.1,2100.2,1991.1,2100.2,37400],["2011-04-26",2045.65,2045.65,1963.82,1963.82,21000],["2011-04-27",1991.1,1991.1,1909.27,1963.82,54000],["2011-04-28",1936.55,1963.82,1936.55,1963.82,27000],["2011-04-29",1963.82,2018.37,1963.82,1991.1,26300],["2011-05-04",2018.37,2018.37,1963.82,1963.82,13900],["2011-05-05",1936.55,1991.1,1909.27,1963.82,30400],["2011-05-06",1963.82,2018.37,1963.82,2018.37,61400],["2011-05-09",2045.65,2100.2,1991.1,2100.2,40900],["2011-05-10",2127.47,2127.47,2045.65,2045.65,48300],["2011-05-11",2018.37,2100.2,1991.1,1991.1,20700],["2011-05-12",2018.37,2018.37,1991.1,2018.37,17600],["2011-05-13",2018.37,2045.65,1991.1,1991.1,18300],["2011-05-16",2018.37,2018.37,1991.1,1991.1,71300],["2011-05-17",1991.1,1991.1,1936.55,1991.1,59900],["2011-05-18",1936.55,1963.82,1936.55,1936.55,30700],["2011-05-19",1936.55,1936.55,1909.27,1909.27,29600],["2011-05-20",1909.27,1909.27,1881.99,1909.27,45300],["2011-05-23",1909.27,1909.27,1800.17,1800.17,57700],["2011-05-24",1800.17,1800.17,1718.34,1718.34,29600],["2011-05-25",1636.52,1663.79,1636.52,1636.52,53600],["2011-05-26",1527.42,1636.52,1527.42,1581.97,280600],["2011-05-27",1445.59,1609.24,1445.59,1609.24,88600],["2011-05-30",1609.24,1609.24,1527.42,1527.42,42700],["2011-05-31",1500.14,1527.42,1500.14,1527.42,9700],["2011-06-01",1527.42,1581.97,1500.14,1581.97,21100],["2011-06-02",1636.52,1636.52,1609.24,1636.52,43100],["2011-06-03",1745.62,1745.62,1636.52,1691.07,142800],["2011-06-06",1609.24,1609.24,1581.97,1581.97,87700],["2011-06-07",1636.52,1691.07,1636.52,1691.07,100000],["2011-06-08",1745.62,1745.62,1581.97,1636.52,55800],["2011-06-09",1663.79,1745.62,1663.79,1745.62,95000],["2011-06-10",1854.72,1854.72,1854.72,1854.72,16300],["2011-06-13",1963.82,1963.82,1963.82,1963.82,55000],["2011-06-14",2100.2,2100.2,1991.1,2045.65,445800],["2011-06-15",1991.1,2018.37,1963.82,1963.82,73700],["2011-06-16",1991.1,2072.92,1936.55,1991.1,44900],["2011-06-17",2100.2,2100.2,1854.72,1854.72,86900],["2011-06-20",1881.99,1881.99,1745.62,1800.17,87200],["2011-06-21",1827.44,1881.99,1800.17,1881.99,20300],["2011-06-22",1936.55,1963.82,1854.72,1909.27,41700],["2011-06-23",1909.27,1909.27,1827.44,1827.44,23100],["2011-06-24",1800.17,1854.72,1800.17,1800.17,30100],["2011-06-27",1800.17,1881.99,1800.17,1881.99,23800],["2011-06-28",1827.44,1881.99,1827.44,1881.99,45800],["2011-06-29",1827.44,1881.99,1827.44,1854.72,17100],["2011-06-30",1854.72,1854.72,1800.17,1827.44,92900],["2011-07-01",1772.89,1800.17,1772.89,1772.89,11900],["2011-07-04",1772.89,1800.17,1691.07,1772.89,34600],["2011-07-05",1827.44,1854.72,1827.44,1854.72,27200],["2011-07-06",1800.17,1827.44,1800.17,1827.44,3500],["2011-07-07",1800.17,1800.17,1745.62,1745.62,14300],["2011-07-08",1745.62,1772.89,1745.62,1772.89,13500],["2011-07-11",1745.62,1745.62,1718.34,1718.34,10300],["2011-07-12",1718.34,1718.34,1636.52,1663.79,29200],["2011-07-13",1772.89,1772.89,1718.34,1718.34,31700],["2011-07-14",1827.44,1827.44,1663.79,1663.79,25700],["2011-07-15",1745.62,1772.89,1718.34,1745.62,15700],["2011-07-18",1800.17,1800.17,1745.62,1772.89,9800],["2011-07-19",1691.07,1718.34,1663.79,1691.07,31900],["2011-07-20",1745.62,1745.62,1691.07,1745.62,32800],["2011-07-21",1800.17,1800.17,1718.34,1718.34,3600],["2011-07-22",1800.17,1800.17,1718.34,1718.34,2100],["2011-07-25",1663.79,1663.79,1663.79,1663.79,3500],["2011-07-26",1691.07,1691.07,1663.79,1663.79,37800],["2011-07-27",1636.52,1663.79,1609.24,1663.79,22900],["2011-07-28",1609.24,1636.52,1609.24,1636.52,15200],["2011-07-29",1609.24,1636.52,1581.97,1609.24,16000],["2011-08-01",1636.52,1636.52,1527.42,1527.42,36700],["2011-08-02",1527.42,1527.42,1472.87,1472.87,50500],["2011-08-03",1472.87,1500.14,1445.59,1500.14,35700],["2011-08-04",1527.42,1554.69,1527.42,1554.69,20300],["2011-08-05",1636.52,1636.52,1581.97,1636.52,71900],["2011-08-08",1636.52,1663.79,1581.97,1636.52,70600],["2011-08-09",1609.24,1609.24,1554.69,1609.24,70400],["2011-08-10",1581.97,1663.79,1581.97,1636.52,19000],["2011-08-11",1636.52,1663.79,1581.97,1636.52,28500],["2011-08-12",1663.79,1663.79,1609.24,1663.79,18900],["2011-08-15",1725.41,1756.23,1694.6,1694.6,39900],["2011-08-16",1725.41,1725.41,1663.79,1694.6,16700],["2011-08-17",1725.41,1787.04,1725.41,1787.04,53400],["2011-08-18",1848.66,1848.66,1787.04,1817.85,45400],["2011-08-19",1787.04,1787.04,1725.41,1725.41,68800],["2011-08-22",1694.6,1817.85,1694.6,1817.85,50600],["2011-08-23",1848.66,1848.66,1725.41,1756.23,9200],["2011-08-24",1787.04,1787.04,1663.79,1663.79,8500],["2011-08-25",1756.23,1756.23,1694.6,1725.41,13100],["2011-08-26",1725.41,1787.04,1694.6,1756.23,9900],["2011-08-29",1787.04,1848.66,1787.04,1848.66,34700],["2011-08-30",1971.9,1971.9,1941.09,1941.09,170700],["2011-08-31",2064.34,2095.15,1941.09,1971.9,60400],["2011-09-01",2002.71,2125.96,2002.71,2125.96,151300],["2011-09-05",2064.34,2095.15,1971.9,1971.9,77600],["2011-09-06",1941.09,1971.9,1910.28,1910.28,87900],["2011-09-07",1910.28,2033.52,1910.28,2033.52,98700],["2011-09-08",2095.15,2125.96,2033.52,2033.52,159900],["2011-09-09",2064.34,2156.77,2064.34,2125.96,110100],["2011-09-12",2187.58,2249.2,2156.77,2249.2,245500],["2011-09-13",2372.44,2403.26,2341.63,2403.26,179900],["2011-09-14",2526.5,2557.31,2249.2,2249.2,113800],["2011-09-15",2218.39,2218.39,2156.77,2187.58,145500],["2011-09-16",2187.58,2218.39,2064.34,2095.15,172300],["2011-09-19",2064.34,2218.39,2033.52,2187.58,87800],["2011-09-20",2218.39,2218.39,2064.34,2095.15,59100],["2011-09-21",2125.96,2156.77,2033.52,2095.15,53900],["2011-09-22",2064.34,2156.77,2033.52,2125.96,49300],["2011-09-23",2064.34,2095.15,2002.71,2064.34,66800],["2011-09-26",2125.96,2125.96,2033.52,2033.52,41800],["2011-09-27",2064.34,2064.34,2002.71,2033.52,37700],["2011-09-28",2033.52,2095.15,2033.52,2033.52,23100],["2011-09-29",2002.71,2033.52,2002.71,2033.52,54800],["2011-09-30",2002.71,2064.34,2002.71,2002.71,27400],["2011-10-03",2002.71,2002.71,1941.09,1971.9,46500],["2011-10-04",2002.71,2002.71,1971.9,1971.9,26600],["2011-10-05",2033.52,2033.52,2002.71,2002.71,4400],["2011-10-06",2064.34,2095.15,2002.71,2064.34,11700],["2011-10-07",2064.34,2095.15,2002.71,2002.71,20400],["2011-10-10",2064.34,2064.34,1971.9,2064.34,13900],["2011-10-11",1971.9,2064.34,1971.9,2064.34,31600],["2011-10-12",2002.71,2002.71,1910.28,1971.9,35100],["2011-10-13",1971.9,2002.71,1971.9,2002.71,5600],["2011-10-14",2002.71,2002.71,1971.9,1971.9,13200],["2011-10-17",2002.71,2033.52,1941.09,1941.09,23600],["2011-10-18",1971.9,1971.9,1941.09,1941.09,25700],["2011-10-19",2002.71,2002.71,1910.28,2002.71,21100],["2011-10-20",1941.09,2002.71,1941.09,1941.09,4800],["2011-10-21",2002.71,2033.52,2002.71,2002.71,8500],["2011-10-24",2064.34,2064.34,1941.09,1941.09,32400],["2011-10-25",1910.28,1971.9,1910.28,1910.28,39300],["2011-10-26",1971.9,1971.9,1910.28,1910.28,6600],["2011-10-27",1941.09,1941.09,1910.28,1941.09,9000],["2011-10-28",1971.9,2064.34,1971.9,2064.34,48700],["2011-10-31",2095.15,2095.15,2002.71,2033.52,21900],["2011-11-01",1971.9,1971.9,1941.09,1941.09,43200],["2011-11-02",1817.85,1879.47,1817.85,1879.47,53300],["2011-11-03",1879.47,1941.09,1817.85,1817.85,18500],["2011-11-04",1910.28,1910.28,1848.66,1848.66,5100],["2011-11-07",1848.66,1848.66,1817.85,1817.85,26400],["2011-11-08",1879.47,1879.47,1848.66,1848.66,1100],["2011-11-09",1910.28,1910.28,1817.85,1817.85,42500],["2011-11-10",1848.66,1848.66,1725.41,1725.41,47900],["2011-11-11",1725.41,1787.04,1694.6,1694.6,29700],["2011-11-14",1632.98,1694.6,1632.98,1663.79,26200],["2011-11-15",1602.17,1663.79,1602.17,1602.17,9500],["2011-11-16",1632.98,1725.41,1632.98,1725.41,21200],["2011-11-17",1787.04,1787.04,1694.6,1694.6,8900],["2011-11-18",1694.6,1694.6,1663.79,1663.79,10000],["2011-11-21",1632.98,1632.98,1571.36,1602.17,5400],["2011-11-22",1571.36,1571.36,1509.74,1509.74,41200],["2011-11-23",1540.55,1540.55,1478.93,1478.93,5700],["2011-11-24",1509.74,1509.74,1509.74,1509.74,14400],["2011-11-25",1478.93,1478.93,1417.3,1448.12,6800],["2011-11-28",1509.74,1509.74,1448.12,1448.12,14000],["2011-11-29",1417.3,1417.3,1417.3,1417.3,14400],["2011-11-30",1417.3,1417.3,1324.87,1386.49,14500],["2011-12-01",1478.93,1478.93,1417.3,1417.3,1500],["2011-12-02",1448.12,1478.93,1417.3,1448.12,29500],["2011-12-05",1509.74,1540.55,1509.74,1540.55,15600],["2011-12-06",1602.17,1602.17,1478.93,1540.55,13200],["2011-12-07",1509.74,1509.74,1509.74,1509.74,400],["2011-12-08",1478.93,1478.93,1417.3,1417.3,14000],["2011-12-09",1448.12,1448.12,1417.3,1417.3,700],["2011-12-12",1448.12,1478.93,1448.12,1448.12,16100],["2011-12-13",1448.12,1448.12,1386.49,1386.49,7400],["2011-12-14",1417.3,1417.3,1355.68,1386.49,22500],["2011-12-15",1386.49,1386.49,1294.06,1355.68,24600],["2011-12-16",1355.68,1417.3,1355.68,1417.3,16200],["2011-12-19",1417.3,1417.3,1386.49,1386.49,3300],["2011-12-20",1386.49,1386.49,1386.49,1386.49,3300],["2011-12-21",1386.49,1386.49,1324.87,1355.68,20200],["2011-12-22",1355.68,1355.68,1294.06,1294.06,57900],["2011-12-23",1232.44,1324.87,1232.44,1263.25,59100],["2011-12-26",1294.06,1294.06,1263.25,1263.25,10400],["2011-12-27",1232.44,1232.44,1201.63,1201.63,24900],["2011-12-28",1263.25,1263.25,1201.63,1263.25,41000],["2011-12-29",1232.44,1232.44,1232.44,1232.44,17500],["2011-12-30",1170.82,1294.06,1170.82,1294.06,6300],["2012-01-03",1294.06,1294.06,1294.06,1294.06,1200],["2012-01-04",1294.06,1294.06,1263.25,1263.25,3400],["2012-01-05",1263.25,1263.25,1232.44,1232.44,17000],["2012-01-06",1294.06,1294.06,1232.44,1232.44,7400],["2012-01-09",1232.44,1232.44,1170.82,1170.82,62200],["2012-01-10",1201.63,1232.44,1201.63,1232.44,33200],["2012-01-11",1294.06,1294.06,1232.44,1232.44,26100],["2012-01-12",1263.25,1294.06,1263.25,1263.25,7500],["2012-01-13",1263.25,1294.06,1263.25,1294.06,6900],["2012-01-16",1324.87,1324.87,1294.06,1324.87,24900],["2012-01-17",1324.87,1355.68,1294.06,1294.06,12800],["2012-01-18",1324.87,1355.68,1324.87,1324.87,4200],["2012-01-19",1355.68,1417.3,1355.68,1417.3,12700],["2012-01-20",1448.12,1448.12,1386.49,1386.49,18600],["2012-01-30",1417.3,1448.12,1417.3,1417.3,6000],["2012-01-31",1448.12,1509.74,1448.12,1509.74,52600],["2012-02-01",1478.93,1478.93,1417.3,1478.93,8900],["2012-02-02",1509.74,1509.74,1509.74,1509.74,21400],["2012-02-03",1571.36,1602.17,1540.55,1602.17,107600],["2012-02-06",1602.17,1602.17,1540.55,1540.55,29900],["2012-02-07",1571.36,1602.17,1540.55,1571.36,49700],["2012-02-08",1602.17,1632.98,1602.17,1602.17,22000],["2012-02-09",1632.98,1632.98,1602.17,1632.98,39900],["2012-02-10",1602.17,1602.17,1571.36,1571.36,103200],["2012-02-13",1540.55,1540.55,1509.74,1540.55,19900],["2012-02-14",1571.36,1571.36,1540.55,1540.55,45000],["2012-02-15",1509.74,1540.55,1509.74,1540.55,32900],["2012-02-16",1509.74,1540.55,1509.74,1540.55,25100],["2012-02-17",1602.17,1602.17,1571.36,1602.17,14200],["2012-02-20",1632.98,1663.79,1632.98,1663.79,70100],["2012-02-21",1756.23,1756.23,1694.6,1756.23,123300],["2012-02-22",1756.23,1817.85,1725.41,1817.85,81400],["2012-02-23",1879.47,1910.28,1817.85,1910.28,87500],["2012-02-24",1971.9,2002.71,1910.28,1941.09,137800],["2012-02-27",1971.9,2033.52,1879.47,2002.71,82100],["2012-02-28",2064.34,2064.34,1879.47,1879.47,44500],["2012-02-29",1848.66,1941.09,1817.85,1910.28,27800],["2012-03-01",1910.28,1910.28,1848.66,1848.66,35800],["2012-03-02",1879.47,1941.09,1848.66,1910.28,196800],["2012-03-05",2002.71,2002.71,2002.71,2002.71,17500],["2012-03-06",2064.34,2125.96,1941.09,2002.71,67100],["2012-03-07",2156.77,2187.58,1941.09,1971.9,22400],["2012-03-08",1910.28,2002.71,1910.28,1910.28,50800],["2012-03-09",1848.66,1879.47,1787.04,1817.85,72400],["2012-03-12",1756.23,1817.85,1694.6,1756.23,46400],["2012-03-13",1787.04,1817.85,1787.04,1817.85,33800],["2012-03-14",1941.09,1941.09,1787.04,1787.04,23900],["2012-03-15",1787.04,1910.28,1756.23,1910.28,256400],["2012-03-16",2002.71,2002.71,1817.85,1879.47,43000],["2012-03-19",1879.47,1941.09,1848.66,1848.66,133700],["2012-03-20",1848.66,1879.47,1756.23,1848.66,94100],["2012-03-21",1787.04,1910.28,1787.04,1848.66,123900],["2012-03-22",1817.85,1817.85,1756.23,1787.04,197800],["2012-03-23",1817.85,1910.28,1817.85,1910.28,204500],["2012-03-26",2033.52,2033.52,1941.09,2033.52,185090],["2012-03-27",2156.77,2156.77,2002.71,2033.52,186750],["2012-03-28",2002.71,2002.71,1879.47,2002.71,77100],["2012-03-29",1971.9,2002.71,1879.47,1879.47,125500],["2012-03-30",1879.47,1879.47,1756.23,1756.23,97849],["2012-04-03",1817.85,1910.28,1817.85,1910.28,165601],["2012-04-04",2002.71,2033.52,1879.47,1879.47,88900],["2012-04-05",1910.28,1971.9,1879.47,1941.09,46300],["2012-04-06",1941.09,1971.9,1879.47,1910.28,53000],["2012-04-09",1910.28,1971.9,1910.28,1971.9,107500],["2012-04-10",2002.71,2002.71,1941.09,1971.9,42700],["2012-04-11",2002.71,2033.52,1971.9,2033.52,129500],["2012-04-12",2095.15,2125.96,2033.52,2033.52,68900],["2012-04-13",2033.52,2033.52,1941.09,1941.09,48700],["2012-04-16",1941.09,2064.34,1941.09,2033.52,86200],["2012-04-17",2033.52,2156.77,2033.52,2156.77,286848],["2012-04-18",2218.39,2280.01,2156.77,2249.2,122100],["2012-04-19",2218.39,2218.39,2095.15,2095.15,76400],["2012-04-20",2125.96,2156.77,2095.15,2125.96,42800],["2012-04-23",2125.96,2125.96,2064.34,2095.15,108800],["2012-04-24",2095.15,2125.96,2064.34,2095.15,109700],["2012-04-25",2156.77,2187.58,2125.96,2125.96,131600],["2012-04-26",2125.96,2187.58,2095.15,2156.77,80300],["2012-04-27",2125.96,2218.39,2125.96,2187.58,89300],["2012-05-02",2218.39,2310.82,2187.58,2310.82,173000],["2012-05-03",2310.82,2464.88,2310.82,2464.88,243700],["2012-05-04",2557.31,2618.93,2495.69,2618.93,298500],["2012-05-07",2772.99,2772.99,2711.37,2772.99,223800],["2012-05-08",2927.04,2927.04,2711.37,2803.8,256200],["2012-05-09",2772.99,2772.99,2680.55,2711.37,102800],["2012-05-10",2772.99,2772.99,2557.31,2618.93,157600],["2012-05-11",2618.93,2618.93,2557.31,2557.31,149200],["2012-05-14",2557.31,2557.31,2403.26,2464.88,281000],["2012-05-15",2464.88,2464.88,2341.63,2341.63,47400],["2012-05-16",2403.26,2434.07,2310.82,2403.26,66900],["2012-05-17",2557.31,2557.31,2403.26,2403.26,32000],["2012-05-18",2372.44,2403.26,2310.82,2403.26,61200],["2012-05-21",2464.88,2526.5,2464.88,2526.5,55300],["2012-05-22",2557.31,2588.12,2464.88,2464.88,65700],["2012-05-23",2403.26,2464.88,2341.63,2341.63,63200],["2012-05-24",2434.07,2434.07,2187.58,2310.82,47800],["2012-05-25",2341.63,2403.26,2310.82,2403.26,92300],["2012-05-28",2464.88,2464.88,2372.44,2403.26,61500],["2012-05-29",2310.82,2372.44,2280.01,2372.44,57000],["2012-05-30",2310.82,2403.26,2280.01,2372.44,9300],["2012-05-31",2372.44,2372.44,2218.39,2310.82,40200],["2012-06-01",2280.01,2310.82,2249.2,2249.2,23600],["2012-06-04",2187.58,2218.39,2095.15,2095.15,74300],["2012-06-05",2095.15,2218.39,2095.15,2187.58,68200],["2012-06-06",2125.96,2249.2,2095.15,2187.58,33100],["2012-06-07",2187.58,2310.82,2187.58,2310.82,42500],["2012-06-08",2434.07,2434.07,2249.2,2249.2,70000],["2012-06-11",2218.39,2310.82,2218.39,2280.01,43900],["2012-06-12",2249.2,2249.2,2218.39,2218.39,48300],["2012-06-13",2218.39,2280.01,2218.39,2280.01,19400],["2012-06-14",2249.2,2280.01,2249.2,2249.2,12700],["2012-06-15",2249.2,2310.82,2218.39,2310.82,10300],["2012-06-18",2372.44,2372.44,2280.01,2280.01,25100],["2012-06-19",2249.2,2249.2,2187.58,2249.2,17000],["2012-06-20",2249.2,2280.01,2249.2,2249.2,1200],["2012-06-21",2249.2,2249.2,2218.39,2249.2,4300],["2012-06-22",2249.2,2249.2,2218.39,2218.39,19400],["2012-06-25",2218.39,2218.39,2156.77,2187.58,19100],["2012-06-26",2218.39,2218.39,2064.34,2095.15,38900],["2012-06-27",2095.15,2125.96,2064.34,2125.96,16700],["2012-06-28",2095.15,2125.96,2095.15,2125.96,20800],["2012-06-29",2095.15,2125.96,2064.34,2125.96,24800],["2012-07-02",2125.96,2156.77,2095.15,2156.77,8800],["2012-07-03",2095.15,2095.15,2033.52,2033.52,16600],["2012-07-04",2064.34,2095.15,2064.34,2095.15,4700],["2012-07-05",2033.52,2156.77,2033.52,2125.96,23800],["2012-07-06",2218.39,2218.39,2095.15,2125.96,21200],["2012-07-09",2064.34,2064.34,2033.52,2064.34,41600],["2012-07-10",2002.71,2156.77,2002.71,2156.77,74000],["2012-07-11",2125.96,2125.96,2064.34,2064.34,32400],["2012-07-12",2064.34,2125.96,2033.52,2125.96,13400],["2012-07-13",2125.96,2218.39,2125.96,2218.39,21800],["2012-07-16",2218.39,2218.39,2095.15,2125.96,19900],["2012-07-17",2156.77,2187.58,2156.77,2187.58,29400],["2012-07-18",2095.15,2125.96,2095.15,2125.96,4700],["2012-07-19",2125.96,2249.2,2125.96,2249.2,54600],["2012-07-20",2218.39,2280.01,2156.77,2156.77,26100],["2012-07-23",2156.77,2187.58,2125.96,2187.58,7800],["2012-07-24",2156.77,2156.77,2095.15,2125.96,71800],["2012-07-25",2125.96,2156.77,2125.96,2156.77,2500],["2012-07-26",2187.58,2249.2,2156.77,2218.39,24100],["2012-07-27",2218.39,2218.39,2156.77,2187.58,9500],["2012-07-30",2218.39,2218.39,2187.58,2218.39,14100],["2012-07-31",2156.77,2218.39,2156.77,2156.77,12900],["2012-08-01",2156.77,2156.77,2095.15,2156.77,10600],["2012-08-02",2187.58,2218.39,2156.77,2218.39,22900],["2012-08-03",2218.39,2249.2,2218.39,2249.2,28300],["2012-08-06",2249.2,2341.63,2249.2,2310.82,107500],["2012-08-07",2310.82,2341.63,2280.01,2280.01,21700],["2012-08-08",2310.82,2310.82,2280.01,2310.82,22800],["2012-08-09",2310.82,2310.82,2280.01,2310.82,40500],["2012-08-10",2280.01,2310.82,2280.01,2280.01,93600],["2012-08-13",2280.01,2310.82,2280.01,2280.01,65200],["2012-08-14",2280.01,2280.01,2249.2,2280.01,68600],["2012-08-15",2280.01,2310.82,2249.2,2280.01,96000],["2012-08-16",2310.82,2403.26,2310.82,2372.44,111600],["2012-08-17",2372.44,2403.26,2341.63,2341.63,50800],["2012-08-20",2372.44,2495.69,2372.44,2495.69,407700],["2012-08-21",2618.93,2618.93,2341.63,2341.63,281400],["2012-08-22",2187.58,2434.07,2187.58,2372.44,136600],["2012-08-23",2341.63,2341.63,2218.39,2218.39,73100],["2012-08-24",2125.96,2372.44,2095.15,2310.82,116100],["2012-08-27",2249.2,2249.2,2156.77,2156.77,146900],["2012-08-28",2125.96,2156.77,2033.52,2064.34,184700],["2012-08-29",2095.15,2187.58,2095.15,2187.58,65800],["2012-08-30",2218.39,2280.01,2187.58,2218.39,54700],["2012-08-31",2218.39,2249.2,2156.77,2218.39,45000],["2012-09-04",2218.39,2280.01,2187.58,2218.39,66400],["2012-09-05",2218.39,2218.39,2156.77,2187.58,41300],["2012-09-06",2156.77,2218.39,2156.77,2187.58,23500],["2012-09-07",2187.58,2218.39,2156.77,2187.58,52700],["2012-09-10",2156.77,2156.77,2064.34,2095.15,57900],["2012-09-11",2125.96,2125.96,2064.34,2125.96,18200],["2012-09-12",2156.77,2156.77,2125.96,2125.96,11200],["2012-09-13",2095.15,2187.58,2095.15,2187.58,67600],["2012-09-14",2249.2,2249.2,2218.39,2249.2,45200],["2012-09-17",2218.39,2218.39,2156.77,2156.77,16900],["2012-09-18",2187.58,2187.58,2095.15,2125.96,68300],["2012-09-19",2125.96,2156.77,2125.96,2156.77,14200],["2012-09-20",2156.77,2156.77,2125.96,2156.77,11400],["2012-09-21",2156.77,2187.58,2125.96,2187.58,35100],["2012-09-24",2156.77,2156.77,2125.96,2156.77,15300],["2012-09-25",2156.77,2156.77,2125.96,2156.77,9200],["2012-09-26",2095.15,2156.77,2095.15,2156.77,6100],["2012-09-27",2095.15,2125.96,2095.15,2125.96,13400],["2012-09-28",2125.96,2125.96,2095.15,2125.96,11850],["2012-10-01",2125.96,2125.96,2033.52,2033.52,23900],["2012-10-02",2095.15,2125.96,2033.52,2095.15,7300],["2012-10-03",2064.34,2125.96,2064.34,2095.15,25100],["2012-10-04",2095.15,2125.96,2095.15,2125.96,4100],["2012-10-05",2095.15,2125.96,2095.15,2125.96,2100],["2012-10-08",2125.96,2156.77,2125.96,2156.77,36700],["2012-10-09",2156.77,2187.58,2156.77,2156.77,36000],["2012-10-10",2125.96,2187.58,2125.96,2187.58,30700],["2012-10-11",2187.58,2218.39,2156.77,2187.58,54200],["2012-10-12",2187.58,2218.39,2156.77,2156.77,8100],["2012-10-15",2125.96,2187.58,2125.96,2187.58,10000],["2012-10-16",2125.96,2218.39,2125.96,2218.39,45500],["2012-10-17",2218.39,2249.2,2187.58,2218.39,50200],["2012-10-18",2218.39,2249.2,2187.58,2249.2,47700],["2012-10-19",2249.2,2280.01,2156.77,2218.39,68600],["2012-10-22",2187.58,2187.58,2156.77,2187.58,10000],["2012-10-23",2187.58,2187.58,2156.77,2187.58,9000],["2012-10-24",2156.77,2187.58,2125.96,2156.77,32100],["2012-10-25",2156.77,2156.77,2095.15,2156.77,25300],["2012-10-26",2156.77,2156.77,2125.96,2125.96,10700],["2012-10-29",2125.96,2156.77,2125.96,2156.77,5800],["2012-10-30",2156.77,2156.77,2095.15,2125.96,108300],["2012-10-31",2095.15,2187.58,2095.15,2156.77,30100],["2012-11-01",2156.77,2187.58,2125.96,2125.96,12300],["2012-11-02",2095.15,2095.15,2033.52,2064.34,110400],["2012-11-05",2064.34,2095.15,2002.71,2002.71,14500],["2012-11-06",2033.52,2033.52,1971.9,2033.52,40700],["2012-11-07",2064.34,2095.15,2033.52,2095.15,34100],["2012-11-08",2033.52,2095.15,2033.52,2064.34,10600],["2012-11-09",2064.34,2095.15,2033.52,2095.15,10000],["2012-11-12",2095.15,2125.96,2095.15,2095.15,17200],["2012-11-13",2095.15,2095.15,2064.34,2095.15,34800],["2012-11-14",2095.15,2095.15,2064.34,2095.15,22300],["2012-11-15",2064.34,2095.15,2064.34,2064.34,11500],["2012-11-16",2064.34,2095.15,2064.34,2064.34,37700],["2012-11-19",2095.15,2125.96,2095.15,2095.15,18800],["2012-11-20",2125.96,2156.77,2125.96,2156.77,21000],["2012-11-21",2125.96,2156.77,2125.96,2156.77,17200],["2012-11-22",2125.96,2156.77,2125.96,2156.77,10100],["2012-11-23",2125.96,2125.96,2095.15,2095.15,19400],["2012-11-26",2125.96,2125.96,2095.15,2095.15,19900],["2012-11-27",2095.15,2125.96,2064.34,2064.34,41300],["2012-11-28",2064.34,2095.15,2064.34,2095.15,7800],["2012-11-29",2095.15,2125.96,2095.15,2125.96,27100],["2012-11-30",2095.15,2095.15,2064.34,2064.34,9400],["2012-12-03",2064.34,2095.15,2064.34,2095.15,3400],["2012-12-04",2125.96,2156.77,2125.96,2156.77,11500],["2012-12-05",2125.96,2156.77,2125.96,2156.77,17600],["2012-12-06",2125.96,2125.96,2125.96,2125.96,5000],["2012-12-07",2125.96,2125.96,2095.15,2095.15,32400],["2012-12-10",2156.77,2156.77,2125.96,2125.96,19800],["2012-12-11",2125.96,2156.77,2095.15,2156.77,68550],["2012-12-12",2187.58,2187.58,2125.96,2125.96,47900],["2012-12-13",2125.96,2156.77,2125.96,2156.77,14400],["2012-12-14",2156.77,2156.77,2156.77,2156.77,22800],["2012-12-17",2156.77,2187.58,2156.77,2187.58,47400],["2012-12-18",2310.82,2310.82,2280.01,2310.82,151500],["2012-12-19",2341.63,2372.44,2310.82,2310.82,187700],["2012-12-20",2310.82,2310.82,2280.01,2280.01,30600],["2012-12-21",2249.2,2280.01,2218.39,2280.01,48400],["2012-12-24",2280.01,2310.82,2280.01,2280.01,76500],["2012-12-25",2280.01,2280.01,2249.2,2280.01,88800],["2012-12-26",2244.39,2315.64,2244.39,2315.64,20700],["2012-12-27",2315.64,2315.64,2208.76,2280.01,92900],["2012-12-28",2244.39,2280.01,2208.76,2280.01,21400],["2013-01-02",2280.01,2351.26,2280.01,2315.64,63900],["2013-01-03",2315.64,2315.64,2280.01,2280.01,68500],["2013-01-04",2244.39,2351.26,2244.39,2351.26,50400],["2013-01-07",2315.64,2458.14,2315.64,2458.14,251400],["2013-01-08",2493.76,2493.76,2422.51,2458.14,85550],["2013-01-09",2493.76,2493.76,2351.26,2386.89,51400],["2013-01-10",2315.64,2422.51,2280.01,2386.89,56300],["2013-01-11",2422.51,2422.51,2351.26,2386.89,58124],["2013-01-14",2386.89,2386.89,2315.64,2386.89,51800],["2013-01-15",2351.26,2458.14,2351.26,2458.14,90000],["2013-01-16",2458.14,2529.39,2458.14,2529.39,247700],["2013-01-17",2529.39,2565.01,2458.14,2458.14,34400],["2013-01-18",2458.14,2493.76,2458.14,2458.14,94000],["2013-01-21",2493.76,2493.76,2458.14,2458.14,14700],["2013-01-22",2493.76,2493.76,2386.89,2386.89,85400],["2013-01-23",2351.26,2386.89,2351.26,2386.89,21500],["2013-01-24",2422.51,2458.14,2422.51,2458.14,29000],["2013-01-25",2458.14,2493.76,2458.14,2458.14,93700],["2013-01-28",2493.76,2529.39,2493.76,2493.76,108700],["2013-01-29",2493.76,2529.39,2422.51,2422.51,109500],["2013-01-30",2458.14,2458.14,2458.14,2458.14,38200],["2013-01-31",2458.14,2458.14,2422.51,2458.14,31400],["2013-02-01",2458.14,2458.14,2422.51,2422.51,48100],["2013-02-04",2422.51,2422.51,2422.51,2422.51,46000],["2013-02-05",2386.89,2422.51,2386.89,2422.51,26600],["2013-02-06",2458.14,2529.39,2458.14,2493.76,50000],["2013-02-07",2493.76,2529.39,2422.51,2529.39,98400],["2013-02-08",2529.39,2565.01,2529.39,2565.01,118000],["2013-02-18",2636.26,2671.89,2600.64,2600.64,33000],["2013-02-19",2565.01,2600.64,2529.39,2565.01,70200],["2013-02-20",2600.64,2707.51,2600.64,2671.89,154600],["2013-02-21",2671.89,2921.27,2671.89,2850.01,567500],["2013-02-22",2921.27,2992.52,2778.76,2850.01,108200],["2013-02-25",2778.76,2885.64,2778.76,2885.64,106900],["2013-02-26",2814.39,2885.64,2636.26,2636.26,254200],["2013-02-27",2707.51,2743.14,2600.64,2671.89,65100],["2013-02-28",2707.51,2743.14,2671.89,2671.89,66200],["2013-03-01",2671.89,2671.89,2636.26,2671.89,22300],["2013-03-04",2636.26,2636.26,2529.39,2529.39,69400],["2013-03-05",2565.01,2600.64,2493.76,2529.39,77500],["2013-03-06",2529.39,2600.64,2529.39,2600.64,42500],["2013-03-07",2565.01,2600.64,2565.01,2600.64,23900],["2013-03-08",2565.01,2636.26,2565.01,2636.26,9900],["2013-03-11",2600.64,2671.89,2600.64,2671.89,72700],["2013-03-12",2671.89,2671.89,2600.64,2636.26,25100],["2013-03-13",2636.26,2636.26,2600.64,2600.64,13100],["2013-03-14",2636.26,2636.26,2600.64,2600.64,15800],["2013-03-15",2671.89,2671.89,2671.89,2671.89,8900],["2013-03-18",2600.64,2671.89,2600.64,2600.64,11600],["2013-03-19",2600.64,2636.26,2600.64,2636.26,17100],["2013-03-20",2636.26,2671.89,2636.26,2671.89,17700],["2013-03-21",2707.51,2707.51,2671.89,2671.89,26300],["2013-03-22",2671.89,2707.51,2600.64,2707.51,33300],["2013-03-25",2636.26,2671.89,2636.26,2671.89,17500],["2013-03-26",2636.26,2636.26,2636.26,2636.26,14100],["2013-03-27",2636.26,2671.89,2600.64,2671.89,15400],["2013-03-28",2636.26,2636.26,2636.26,2636.26,4000],["2013-03-29",2600.64,2636.26,2600.64,2600.64,31100],["2013-04-01",2636.26,2707.51,2636.26,2707.51,21300],["2013-04-02",2707.51,2707.51,2671.89,2671.89,10600],["2013-04-03",2671.89,2671.89,2636.26,2636.26,5800],["2013-04-04",2636.26,2671.89,2600.64,2671.89,9000],["2013-04-05",2636.26,2743.14,2600.64,2743.14,56100],["2013-04-08",2743.14,2778.76,2707.51,2778.76,46100],["2013-04-09",2814.39,2850.01,2743.14,2778.76,38900],["2013-04-10",2743.14,2778.76,2707.51,2707.51,47950],["2013-04-11",2743.14,2743.14,2707.51,2707.51,46200],["2013-04-12",2707.51,2707.51,2636.26,2671.89,40850],["2013-04-15",2671.89,2671.89,2636.26,2671.89,24500],["2013-04-16",2707.51,2707.51,2707.51,2707.51,11500],["2013-04-17",2707.51,2743.14,2707.51,2707.51,5000],["2013-04-18",2707.51,2707.51,2707.51,2707.51,7300],["2013-04-22",2636.26,2636.26,2636.26,2636.26,8000],["2013-04-23",2636.26,2671.89,2600.64,2671.89,17800],["2013-04-24",2671.89,2671.89,2636.26,2671.89,6100],["2013-04-25",2671.89,2707.51,2671.89,2707.51,81700],["2013-04-26",2707.51,2707.51,2671.89,2707.51,42500],["2013-05-02",2707.51,2743.14,2707.51,2743.14,10000],["2013-05-03",2743.14,2778.76,2707.51,2778.76,27500],["2013-05-06",2778.76,2850.01,2778.76,2850.01,14800],["2013-05-07",2814.39,2814.39,2778.76,2778.76,73400],["2013-05-08",2778.76,2814.39,2778.76,2778.76,8350],["2013-05-09",2778.76,2814.39,2778.76,2814.39,11880],["2013-05-10",2814.39,2850.01,2778.76,2814.39,40900],["2013-05-13",2814.39,2814.39,2814.39,2814.39,22100],["2013-05-14",2850.01,2850.01,2778.76,2778.76,29900],["2013-05-15",2778.76,2814.39,2778.76,2814.39,7600],["2013-05-16",2778.76,2814.39,2778.76,2814.39,16200],["2013-05-17",2778.76,2814.39,2778.76,2814.39,13000],["2013-05-20",2778.76,2850.01,2778.76,2850.01,15500],["2013-05-21",2885.64,2956.89,2850.01,2921.27,30700],["2013-05-22",2921.27,3028.14,2921.27,3028.14,145400],["2013-05-23",2992.52,3099.39,2992.52,3028.14,208400],["2013-05-24",3028.14,3028.14,2956.89,3028.14,24050],["2013-05-27",3028.14,3099.39,3028.14,3063.77,51500],["2013-05-28",3028.14,3099.39,3028.14,3063.77,106300],["2013-05-29",3099.39,3170.64,3099.39,3099.39,222200],["2013-05-30",3135.02,3135.02,3028.14,3135.02,83400],["2013-05-31",3135.02,3241.89,3135.02,3206.27,165000],["2013-06-03",3206.27,3206.27,3099.39,3206.27,52200],["2013-06-04",3135.02,3170.64,3063.77,3063.77,63500],["2013-06-05",3063.77,3135.02,2992.52,3099.39,68900],["2013-06-06",3099.39,3099.39,3063.77,3099.39,35600],["2013-06-07",3135.02,3170.64,3135.02,3170.64,236100],["2013-06-10",3170.64,3206.27,3099.39,3099.39,108100],["2013-06-11",3206.27,3206.27,3135.02,3135.02,47000],["2013-06-12",3170.64,3206.27,3135.02,3170.64,98400],["2013-06-13",3135.02,3170.64,3135.02,3170.64,47400],["2013-06-14",3206.27,3206.27,3135.02,3170.64,81900],["2013-06-17",3135.02,3135.02,3028.14,3028.14,61800],["2013-06-18",3028.14,3099.39,3028.14,3099.39,24400],["2013-06-19",3099.39,3135.02,3099.39,3099.39,29300],["2013-06-20",3063.77,3063.77,3028.14,3028.14,55700],["2013-06-21",3028.14,3063.77,3028.14,3063.77,2800],["2013-06-24",3063.77,3135.02,3028.14,3028.14,48800],["2013-06-25",3028.14,3028.14,2956.89,2992.52,101200],["2013-06-26",2992.52,2992.52,2992.52,2992.52,35400],["2013-06-27",3028.14,3063.77,3028.14,3063.77,18100],["2013-06-28",3063.77,3063.77,3063.77,3063.77,15300],["2013-07-01",3028.14,3063.77,2992.52,3063.77,5700],["2013-07-02",3028.14,3063.77,3028.14,3063.77,14450],["2013-07-03",3028.14,3063.77,3028.14,3028.14,14900],["2013-07-04",3063.77,3063.77,3028.14,3028.14,10600],["2013-07-05",3063.77,3063.77,3028.14,3063.77,8100],["2013-07-08",3063.77,3063.77,3028.14,3063.77,11100],["2013-07-09",3063.77,3063.77,3028.14,3063.77,28300],["2013-07-10",3063.77,3063.77,3028.14,3028.14,31300],["2013-07-11",3028.14,3028.14,3028.14,3028.14,5900],["2013-07-12",3028.14,3099.39,3028.14,3063.77,36000],["2013-07-15",3063.77,3099.39,3063.77,3099.39,33700],["2013-07-16",3063.77,3135.02,3063.77,3135.02,30300],["2013-07-17",3135.02,3135.02,3099.39,3099.39,6500],["2013-07-18",3099.39,3099.39,3099.39,3099.39,18000],["2013-07-19",3099.39,3099.39,3063.77,3099.39,27538],["2013-07-22",3099.39,3099.39,3099.39,3099.39,15000],["2013-07-23",3099.39,3135.02,3099.39,3135.02,45100],["2013-07-24",3063.77,3099.39,3063.77,3099.39,7400],["2013-07-25",3135.02,3135.02,3099.39,3099.39,14800],["2013-07-26",3099.39,3099.39,3099.39,3099.39,25050],["2013-07-29",3099.39,3099.39,3063.77,3099.39,23850],["2013-07-30",3099.39,3135.02,3099.39,3099.39,20848],["2013-07-31",3099.39,3135.02,3099.39,3135.02,54900],["2013-08-01",3170.64,3241.89,3170.64,3170.64,40600],["2013-08-02",3170.64,3206.27,3135.02,3206.27,53400],["2013-08-05",3170.64,3170.64,3135.02,3135.02,16750],["2013-08-06",3135.02,3206.27,3135.02,3206.27,31400],["2013-08-07",3170.64,3206.27,3170.64,3206.27,8700],["2013-08-08",3206.27,3241.89,3206.27,3206.27,19600],["2013-08-09",3170.64,3206.27,3135.02,3206.27,20900],["2013-08-12",3170.64,3170.64,3170.64,3170.64,20800],["2013-08-13",3135.02,3170.64,3099.39,3099.39,39900],["2013-08-14",3135.02,3170.64,3135.02,3135.02,19302],["2013-08-15",3170.64,3206.27,3170.64,3206.27,31100],["2013-08-16",3170.64,3170.64,3170.64,3170.64,36500],["2013-08-19",3170.64,3170.64,3135.02,3170.64,29648],["2013-08-20",3170.64,3206.27,3135.02,3206.27,17550],["2013-08-21",3170.64,3170.64,3135.02,3170.64,11300],["2013-08-22",3170.64,3206.27,3135.02,3135.02,126800],["2013-08-23",3170.64,3206.27,3135.02,3170.64,22100],["2013-08-26",3170.64,3170.64,3135.02,3170.64,20200],["2013-08-27",3135.02,3135.02,3135.02,3135.02,4000],["2013-08-28",3135.02,3135.02,3028.14,3063.77,44500],["2013-08-29",3099.39,3170.64,3099.39,3135.02,10800],["2013-08-30",3099.39,3170.64,3099.39,3170.64,20600],["2013-09-03",3135.02,3135.02,3135.02,3135.02,10000],["2013-09-04",3135.02,3135.02,3135.02,3135.02,0],["2013-09-05",3170.64,3170.64,3170.64,3170.64,14500],["2013-09-06",3135.02,3170.64,3135.02,3135.02,11000],["2013-09-09",3170.64,3170.64,3135.02,3135.02,19900],["2013-09-10",3170.64,3170.64,3135.02,3135.02,8500],["2013-09-11",3099.39,3099.39,3099.39,3099.39,12698],["2013-09-12",3099.39,3099.39,3099.39,3099.39,0],["2013-09-13",3135.02,3135.02,3135.02,3135.02,2800],["2013-09-16",3135.02,3135.02,3135.02,3135.02,0],["2013-09-17",3135.02,3170.64,3135.02,3135.02,4000],["2013-09-18",3135.02,3135.02,3135.02,3135.02,2000],["2013-09-19",3135.02,3135.02,3135.02,3135.02,600],["2013-09-20",3099.39,3099.39,3099.39,3099.39,5200],["2013-09-23",3135.02,3170.64,3135.02,3170.64,5300],["2013-09-24",3170.64,3170.64,3170.64,3170.64,500],["2013-09-25",3135.02,3170.64,3099.39,3170.64,8500],["2013-09-26",3170.64,3170.64,3135.02,3135.02,12800],["2013-09-27",3170.64,3170.64,3135.02,3135.02,9700],["2013-09-30",3170.64,3170.64,3135.02,3135.02,6050],["2013-10-01",3135.02,3170.64,3135.02,3170.64,11400],["2013-10-02",3170.64,3206.27,3170.64,3170.64,14500],["2013-10-03",3170.64,3206.27,3170.64,3206.27,2598],["2013-10-04",3206.27,3206.27,3206.27,3206.27,2400],["2013-10-07",3206.27,3206.27,3206.27,3206.27,6400],["2013-10-08",3206.27,3206.27,3170.64,3206.27,4600],["2013-10-09",3206.27,3206.27,3135.02,3135.02,17100],["2013-10-10",3170.64,3170.64,3170.64,3170.64,7500],["2013-10-11",3170.64,3206.27,3170.64,3206.27,12002],["2013-10-14",3206.27,3206.27,3206.27,3206.27,3900],["2013-10-15",3206.27,3206.27,3206.27,3206.27,12100],["2013-10-16",3206.27,3241.89,3206.27,3206.27,15500],["2013-10-17",3241.89,3348.77,3206.27,3313.14,30700],["2013-10-18",3348.77,3384.39,3277.52,3384.39,85400],["2013-10-21",3420.02,3455.64,3384.39,3420.02,21900],["2013-10-22",3384.39,3384.39,3348.77,3348.77,7900],["2013-10-23",3384.39,3420.02,3313.14,3420.02,21000],["2013-10-24",3420.02,3420.02,3384.39,3384.39,14500],["2013-10-25",3348.77,3384.39,3348.77,3348.77,13700],["2013-10-28",3384.39,3384.39,3348.77,3348.77,17100],["2013-10-29",3348.77,3348.77,3313.14,3313.14,24900],["2013-10-30",3384.39,3384.39,3313.14,3348.77,31700],["2013-10-31",3348.77,3348.77,3348.77,3348.77,4200],["2013-11-01",3384.39,3384.39,3313.14,3313.14,38040],["2013-11-04",3348.77,3420.02,3313.14,3420.02,32400],["2013-11-05",3384.39,3455.64,3384.39,3455.64,34210],["2013-11-06",3455.64,3491.27,3384.39,3491.27,61400],["2013-11-07",3491.27,3669.39,3455.64,3562.52,137500],["2013-11-08",3562.52,3562.52,3491.27,3562.52,52600],["2013-11-11",3562.52,3562.52,3491.27,3562.52,15400],["2013-11-12",3562.52,3633.77,3562.52,3562.52,129400],["2013-11-13",3562.52,3562.52,3562.52,3562.52,21000],["2013-11-14",3562.52,3562.52,3562.52,3562.52,4300],["2013-11-15",3598.14,3633.77,3598.14,3633.77,19800],["2013-11-18",3633.77,3669.39,3633.77,3669.39,41200],["2013-11-19",3669.39,3669.39,3633.77,3669.39,32380],["2013-11-20",3669.39,3705.02,3669.39,3705.02,27600],["2013-11-21",3705.02,3740.64,3562.52,3562.52,70550],["2013-11-22",3705.02,3705.02,3633.77,3669.39,38400],["2013-11-25",3669.39,3669.39,3598.14,3598.14,20110],["2013-11-26",3598.14,3669.39,3598.14,3633.77,2750],["2013-11-27",3598.14,3705.02,3598.14,3705.02,48200],["2013-11-28",3669.39,3669.39,3633.77,3633.77,30500],["2013-11-29",3669.39,3669.39,3633.77,3633.77,51800],["2013-12-02",3669.39,3705.02,3633.77,3705.02,70500],["2013-12-03",3705.02,3776.27,3705.02,3776.27,26200],["2013-12-04",3740.64,3811.89,3740.64,3811.89,5900],["2013-12-05",3740.64,3811.89,3740.64,3811.89,22000],["2013-12-06",3811.89,3811.89,3705.02,3811.89,25400],["2013-12-09",3847.52,3847.52,3776.27,3776.27,14800],["2013-12-10",3776.27,3847.52,3669.39,3811.89,38400],["2013-12-11",3740.64,3776.27,3740.64,3776.27,70945],["2013-12-12",3776.27,3776.27,3776.27,3776.27,8700],["2013-12-13",3811.89,3811.89,3776.27,3776.27,19210],["2013-12-16",3776.27,3776.27,3740.64,3740.64,17300],["2013-12-17",3776.27,3811.89,3776.27,3811.89,16600],["2013-12-18",3776.27,3811.89,3776.27,3776.27,30800],["2013-12-19",3740.64,3776.27,3740.64,3740.64,11500],["2013-12-20",3740.64,3776.27,3740.64,3776.27,9800],["2013-12-23",3776.27,3776.27,3776.27,3776.27,14600],["2013-12-24",3776.27,3776.27,3740.64,3740.64,21200],["2013-12-25",3740.64,3740.64,3669.39,3669.39,14800],["2013-12-26",3669.39,3740.64,3669.39,3705.02,46700],["2013-12-27",3740.64,3740.64,3705.02,3705.02,35600],["2013-12-30",3705.02,3776.27,3669.39,3776.27,14700],["2013-12-31",3740.64,3776.27,3705.02,3776.27,2400],["2014-01-02",3705.02,3740.64,3705.02,3705.02,21925],["2014-01-03",3705.02,3705.02,3669.39,3669.39,2800],["2014-01-06",3705.02,3740.64,3705.02,3740.64,17530],["2014-01-07",3740.64,3776.27,3705.02,3705.02,30400],["2014-01-08",3740.64,3776.27,3740.64,3740.64,54200],["2014-01-09",3740.64,3740.64,3740.64,3740.64,19500],["2014-01-10",3811.89,3811.89,3705.02,3705.02,53700],["2014-01-13",3705.02,3740.64,3705.02,3705.02,20300],["2014-01-14",3740.64,3776.27,3705.02,3705.02,75100],["2014-01-15",3740.64,3776.27,3705.02,3705.02,21000],["2014-01-16",3740.64,3740.64,3740.64,3740.64,31600],["2014-01-17",3705.02,3740.64,3705.02,3740.64,2100],["2014-01-20",3705.02,3705.02,3633.77,3633.77,16200],["2014-01-21",3669.39,3705.02,3633.77,3705.02,119800],["2014-01-22",3705.02,3705.02,3669.39,3669.39,48700],["2014-01-23",3669.39,3705.02,3669.39,3669.39,11204],["2014-01-24",3633.77,3811.89,3633.77,3705.02,48400],["2014-01-27",3740.64,3740.64,3740.64,3740.64,15100],["2014-02-06",3740.64,3776.27,3740.64,3776.27,30950],["2014-02-07",3776.27,3776.27,3740.64,3776.27,13400],["2014-02-10",3776.27,3883.15,3776.27,3883.15,29300],["2014-02-11",3918.77,4025.65,3776.27,3776.27,53704],["2014-02-12",3918.77,3990.02,3918.77,3990.02,2000],["2014-02-13",3776.27,3954.4,3776.27,3811.89,32996],["2014-02-14",3847.52,3918.77,3811.89,3811.89,135800],["2014-02-17",3847.52,3990.02,3811.89,3918.77,92054],["2014-02-18",3918.77,3918.77,3847.52,3918.77,80900],["2014-02-19",3918.77,4061.27,3918.77,4061.27,204200],["2014-02-20",4132.52,4132.52,3847.52,3847.52,109300],["2014-02-21",3847.52,3990.02,3811.89,3954.4,101800],["2014-02-24",4025.65,4061.27,3990.02,4061.27,86000],["2014-02-25",4061.27,4203.77,4061.27,4203.77,180780],["2014-02-26",4203.77,4346.27,4203.77,4346.27,250900],["2014-02-27",4275.02,4346.27,4203.77,4275.02,102300],["2014-02-28",4275.02,4275.02,4168.15,4275.02,66200],["2014-03-03",4239.4,4239.4,4096.9,4203.77,26000],["2014-03-04",4168.15,4168.15,4132.52,4168.15,53700],["2014-03-05",4132.52,4275.02,4132.52,4275.02,110814],["2014-03-06",4275.02,4275.02,4275.02,4275.02,22200],["2014-03-07",4346.27,4346.27,4275.02,4346.27,90540],["2014-03-10",4381.9,4381.9,4310.65,4381.9,19900],["2014-03-11",4275.02,4381.9,4275.02,4381.9,162174],["2014-03-12",4381.9,4417.52,4346.27,4381.9,30226],["2014-03-13",4417.52,4417.52,4346.27,4346.27,146250],["2014-03-14",4381.9,4381.9,4310.65,4381.9,12600],["2014-03-17",4346.27,4488.77,4310.65,4417.52,95950],["2014-03-18",4346.27,4417.52,4275.02,4417.52,35000],["2014-03-19",4417.52,4417.52,4310.65,4417.52,75000],["2014-03-20",4381.9,4381.9,4346.27,4346.27,30670],["2014-03-21",4346.27,4417.52,4310.65,4417.52,41280],["2014-03-24",4417.52,4417.52,4346.27,4346.27,104500],["2014-03-25",4381.9,4417.52,4310.65,4310.65,108800],["2014-03-26",4346.27,4346.27,4168.15,4203.77,94900],["2014-03-27",4168.15,4275.02,4168.15,4275.02,40100],["2014-03-28",4239.4,4275.02,4239.4,4275.02,41104],["2014-03-31",4275.02,4453.15,4275.02,4453.15,127500],["2014-04-01",4310.65,4310.65,4275.02,4275.02,34500],["2014-04-02",4275.02,4275.02,4203.77,4203.77,11000],["2014-04-03",4132.52,4310.65,4132.52,4310.65,25600],["2014-04-04",4239.4,4239.4,4239.4,4239.4,500],["2014-04-07",4275.02,4310.65,4275.02,4275.02,22500],["2014-04-08",4275.02,4346.27,4275.02,4275.02,67994],["2014-04-10",4310.65,4381.9,4310.65,4381.9,51106],["2014-04-11",4275.02,4310.65,4275.02,4310.65,10500],["2014-04-14",4275.02,4381.9,4239.4,4239.4,16100],["2014-04-15",4239.4,4239.4,4168.15,4168.15,14000],["2014-04-16",4096.9,4168.15,3776.27,3776.27,7800],["2014-04-17",4132.52,4132.52,4025.65,4132.52,37100],["2014-04-18",4132.52,4132.52,3990.02,4025.65,22900],["2014-04-21",4203.77,4203.77,4025.65,4025.65,2200],["2014-04-22",4239.4,4310.65,4061.27,4061.27,58100],["2014-04-23",4096.9,4168.15,4096.9,4168.15,5600],["2014-04-24",4275.02,4275.02,4275.02,4275.02,3200],["2014-04-25",4275.02,4275.02,4132.52,4132.52,3200],["2014-04-28",4275.02,4275.02,4239.4,4239.4,7900],["2014-04-29",4168.15,4168.15,4061.27,4061.27,3000],["2014-05-05",4096.9,4132.52,3918.77,4132.52,24300],["2014-05-06",3918.77,4061.27,3847.52,3918.77,16700],["2014-05-07",4193.08,4193.08,4193.08,4193.08,13500],["2014-05-08",3801.21,4075.52,3801.21,3801.21,4100],["2014-05-09",4153.9,4153.9,3840.39,3918.77,18600],["2014-05-12",3918.77,3918.77,3526.89,3918.77,20600],["2014-05-13",3566.08,3566.08,3526.89,3566.08,14000],["2014-05-14",3566.08,3644.46,3487.71,3526.89,35200],["2014-05-15",3683.64,3683.64,3487.71,3487.71,16600],["2014-05-16",3526.89,3683.64,3526.89,3526.89,6600],["2014-05-19",3840.39,3840.39,3526.89,3762.02,6100],["2014-05-20",3762.02,3801.21,3683.64,3801.21,10700],["2014-05-21",3722.83,3879.58,3722.83,3762.02,9200],["2014-05-22",3840.39,3840.39,3840.39,3840.39,19000],["2014-05-23",3840.39,3840.39,3762.02,3762.02,24000],["2014-05-26",3762.02,3762.02,3722.83,3722.83,20900],["2014-05-27",3840.39,3840.39,3683.64,3801.21,25500],["2014-05-28",3801.21,3801.21,3762.02,3762.02,14050],["2014-05-29",3722.83,3762.02,3683.64,3762.02,56724],["2014-05-30",3762.02,3762.02,3762.02,3762.02,18300],["2014-06-02",3840.39,3840.39,3722.83,3722.83,45500],["2014-06-03",3801.21,3801.21,3722.83,3722.83,22500],["2014-06-04",3840.39,3840.39,3722.83,3722.83,34900],["2014-06-05",3722.83,3762.02,3722.83,3762.02,16000],["2014-06-06",3762.02,3762.02,3762.02,3762.02,0],["2014-06-09",3762.02,3801.21,3722.83,3722.83,4300],["2014-06-10",3722.83,3722.83,3722.83,3722.83,12600],["2014-06-11",3762.02,3762.02,3762.02,3762.02,1000],["2014-06-12",3840.39,3840.39,3840.39,3840.39,500],["2014-06-13",3762.02,3840.39,3762.02,3840.39,1900],["2014-06-16",3840.39,3840.39,3840.39,3840.39,0],["2014-06-17",4036.33,4036.33,3840.39,3957.96,20200],["2014-06-18",3957.96,3957.96,3762.02,3762.02,5600],["2014-06-19",3918.77,3918.77,3879.58,3879.58,18500],["2014-06-20",3918.77,3918.77,3801.21,3801.21,6000],["2014-06-23",3801.21,3801.21,3801.21,3801.21,0],["2014-06-24",3840.39,3840.39,3840.39,3840.39,500],["2014-06-25",3801.21,4036.33,3801.21,3879.58,38100],["2014-06-26",3957.96,3957.96,3957.96,3957.96,11000],["2014-06-27",3957.96,3957.96,3957.96,3957.96,19000],["2014-06-30",3997.15,3997.15,3957.96,3997.15,118000],["2014-07-01",4036.33,4036.33,3997.15,3997.15,16600],["2014-07-02",3997.15,4153.9,3957.96,4153.9,31800],["2014-07-03",4075.52,4075.52,4075.52,4075.52,19200],["2014-07-04",4075.52,4075.52,4036.33,4036.33,11500],["2014-07-07",4114.71,4114.71,4036.33,4075.52,27500],["2014-07-08",4036.33,4193.08,4036.33,4193.08,46800],["2014-07-09",4271.46,4271.46,4075.52,4153.9,4600],["2014-07-10",4153.9,4153.9,4075.52,4114.71,35000],["2014-07-11",4153.9,4153.9,4114.71,4153.9,2700],["2014-07-14",4193.08,4271.46,4193.08,4271.46,17000],["2014-07-15",4271.46,4389.02,4271.46,4389.02,14100],["2014-07-16",4428.21,4428.21,4389.02,4389.02,83800],["2014-07-17",4349.84,4349.84,4310.65,4349.84,14600],["2014-07-18",4310.65,4349.84,4310.65,4349.84,36700],["2014-07-21",4349.84,4349.84,4271.46,4310.65,12300],["2014-07-22",4310.65,4349.84,4310.65,4310.65,32700],["2014-07-23",4310.65,4310.65,4271.46,4271.46,1500],["2014-07-24",4271.46,4271.46,4271.46,4271.46,3000],["2014-07-25",4232.27,4232.27,4232.27,4232.27,19000],["2014-07-28",4153.9,4153.9,4114.71,4114.71,10400],["2014-07-29",4232.27,4232.27,4232.27,4232.27,400],["2014-07-30",4232.27,4232.27,4232.27,4232.27,1000],["2014-07-31",4114.71,4153.9,4114.71,4153.9,18700],["2014-08-01",4153.9,4153.9,4114.71,4153.9,38200],["2014-08-04",4153.9,4153.9,4153.9,4153.9,0],["2014-08-05",4153.9,4153.9,4153.9,4153.9,30800],["2014-08-06",4114.71,4153.9,4114.71,4153.9,2800],["2014-08-07",4153.9,4153.9,4153.9,4153.9,6500],["2014-08-08",4153.9,4153.9,4114.71,4114.71,3100],["2014-08-11",4153.9,4153.9,4153.9,4153.9,100],["2014-08-12",4114.71,4232.27,4114.71,4232.27,85900],["2014-08-13",4193.08,4232.27,4193.08,4232.27,8800],["2014-08-14",4232.27,4232.27,4232.27,4232.27,48600],["2014-08-15",4232.27,4232.27,4114.71,4114.71,62100],["2014-08-18",4193.08,4193.08,4153.9,4153.9,800],["2014-08-19",3762.02,4193.08,3762.02,4193.08,78000],["2014-08-20",4232.27,4232.27,4232.27,4232.27,79000],["2014-08-21",4232.27,4271.46,4232.27,4271.46,27200],["2014-08-22",4271.46,4271.46,4232.27,4232.27,58600],["2014-08-25",4310.65,4310.65,4232.27,4232.27,22400],["2014-08-26",4232.27,4232.27,4036.33,4036.33,500],["2014-08-27",4271.46,4271.46,4193.08,4193.08,2200],["2014-08-28",4271.46,4310.65,4193.08,4193.08,14200],["2014-08-29",4232.27,4232.27,4232.27,4232.27,300],["2014-09-03",4232.27,4232.27,4232.27,4232.27,14350],["2014-09-04",4232.27,4232.27,4232.27,4232.27,80100],["2014-09-05",4232.27,4232.27,4232.27,4232.27,600],["2014-09-08",4310.65,4349.84,4310.65,4310.65,16300],["2014-09-09",4310.65,4310.65,4271.46,4271.46,52300],["2014-09-10",4271.46,4271.46,4232.27,4232.27,25300],["2014-09-11",4310.65,4310.65,4310.65,4310.65,10000],["2014-09-12",4232.27,4232.27,4232.27,4232.27,4500],["2014-09-15",4232.27,4271.46,4232.27,4271.46,6000],["2014-09-16",4271.46,4271.46,4232.27,4232.27,23600],["2014-09-17",4232.27,4232.27,4232.27,4232.27,10500],["2014-09-18",4271.46,4349.84,4271.46,4349.84,18200],["2014-09-19",4310.65,4310.65,4310.65,4310.65,5500],["2014-09-22",4310.65,4310.65,4271.46,4271.46,9200],["2014-09-23",4271.46,4271.46,4271.46,4271.46,33000],["2014-09-24",4271.46,4271.46,4232.27,4232.27,30100],["2014-09-25",4232.27,4271.46,4232.27,4232.27,33200],["2014-09-26",4232.27,4271.46,4232.27,4271.46,2200],["2014-09-29",4153.9,4271.46,4153.9,4271.46,1200],["2014-09-30",4271.46,4271.46,4271.46,4271.46,100],["2014-10-01",4271.46,4271.46,4271.46,4271.46,8300],["2014-10-02",4271.46,4271.46,4232.27,4232.27,17100],["2014-10-03",4232.27,4271.46,4193.08,4193.08,52400],["2014-10-06",4232.27,4389.02,4232.27,4389.02,53800],["2014-10-07",4389.02,4389.02,4271.46,4271.46,15100],["2014-10-08",4310.65,4389.02,4271.46,4389.02,15700],["2014-10-09",4310.65,4349.84,4271.46,4310.65,130000],["2014-10-10",4232.27,4232.27,4232.27,4232.27,16000],["2014-10-13",4232.27,4349.84,4232.27,4349.84,5700],["2014-10-14",4271.46,4271.46,4271.46,4271.46,1500],["2014-10-15",4114.71,4271.46,4114.71,4271.46,6100],["2014-10-16",4271.46,4271.46,4232.27,4232.27,6500],["2014-10-17",3997.15,4349.84,3997.15,4349.84,30100],["2014-10-20",4075.52,4271.46,4075.52,4232.27,6700],["2014-10-21",4310.65,4310.65,4232.27,4271.46,5300],["2014-10-22",4310.65,4310.65,4271.46,4271.46,24900],["2014-10-23",4271.46,4271.46,4232.27,4271.46,13864],["2014-10-24",4271.46,4271.46,4271.46,4271.46,0],["2014-10-27",4271.46,4271.46,4271.46,4271.46,100],["2014-10-28",4271.46,4271.46,4271.46,4271.46,5050],["2014-10-29",4232.27,4232.27,4232.27,4232.27,20000],["2014-10-30",4193.08,4193.08,4153.9,4193.08,4800],["2014-10-31",4114.71,4310.65,4114.71,4271.46,149600],["2014-11-03",4193.08,4193.08,4193.08,4193.08,9100],["2014-11-04",4193.08,4349.84,4193.08,4349.84,53100],["2014-11-05",4232.27,4232.27,4232.27,4232.27,100],["2014-11-06",4310.65,4428.21,4310.65,4428.21,32500],["2014-11-07",4271.46,4506.59,4271.46,4428.21,41100],["2014-11-10",4271.46,4506.59,4271.46,4506.59,34816],["2014-11-11",4506.59,4506.59,4349.84,4349.84,38500],["2014-11-12",4349.84,4545.77,4349.84,4506.59,47850],["2014-11-13",4271.46,4545.77,4271.46,4389.02,16600],["2014-11-14",4428.21,4506.59,4428.21,4428.21,16100],["2014-11-17",4428.21,4506.59,4428.21,4428.21,24020],["2014-11-18",4506.59,4584.96,4467.4,4545.77,30800],["2014-11-19",4506.59,4584.96,4506.59,4584.96,56700],["2014-11-20",4584.96,4584.96,4584.96,4584.96,1200],["2014-11-21",4506.59,4584.96,4506.59,4545.77,16700],["2014-11-24",4506.59,4545.77,4506.59,4545.77,35200],["2014-11-25",4545.77,4624.15,4545.77,4545.77,46100],["2014-11-26",4545.77,4741.71,4545.77,4663.34,37250],["2014-11-27",4663.34,4741.71,4663.34,4702.52,23400],["2014-11-28",4780.9,4780.9,4702.52,4780.9,9400],["2014-12-01",4310.65,4310.65,4310.65,4310.65,51140],["2014-12-02",4545.77,4898.46,4506.59,4898.46,25700],["2014-12-03",4898.46,4937.65,4859.28,4898.46,32700],["2014-12-04",4898.46,5094.4,4859.28,4976.84,70500],["2014-12-05",4545.77,4976.84,4545.77,4859.28,36900],["2014-12-08",4741.71,4780.9,4741.71,4780.9,6700],["2014-12-09",4506.59,4702.52,4506.59,4663.34,13370],["2014-12-10",4702.52,4702.52,4702.52,4702.52,1810],["2014-12-11",4898.46,4898.46,4898.46,4898.46,520],["2014-12-12",4702.52,4898.46,4702.52,4898.46,43300],["2014-12-15",4898.46,4898.46,4898.46,4898.46,0],["2014-12-16",4898.46,4898.46,4898.46,4898.46,0],["2014-12-17",4663.34,4898.46,4663.34,4859.28,24100],["2014-12-18",4702.52,4859.28,4702.52,4859.28,26400],["2014-12-19",4389.02,4820.09,4389.02,4780.9,29000],["2014-12-22",4859.28,4859.28,4859.28,4859.28,446],["2014-12-23",4859.28,4859.28,4859.28,4859.28,600],["2014-12-24",4859.28,4859.28,4859.28,4859.28,0],["2014-12-25",4859.28,4859.28,4859.28,4859.28,0],["2014-12-26",4898.46,4898.46,4428.21,4428.21,1334],["2014-12-29",4663.34,4663.34,4663.34,4663.34,15000],["2014-12-30",4663.34,4663.34,4663.34,4663.34,0],["2014-12-31",4428.21,4702.52,4428.21,4702.52,1696],["2015-01-05",4506.59,4545.77,4467.4,4545.77,17500],["2015-01-06",4545.77,4545.77,4310.65,4310.65,8000],["2015-01-07",4153.9,4506.59,4153.9,4506.59,110400],["2015-01-08",4545.77,4545.77,4271.46,4271.46,1100],["2015-01-09",4545.77,4663.34,4545.77,4663.34,11100],["2015-01-12",4349.84,4349.84,4349.84,4349.84,100],["2015-01-13",4349.84,4545.77,4349.84,4545.77,5000],["2015-01-14",4545.77,4545.77,4545.77,4545.77,5000],["2015-01-15",4506.59,4506.59,4506.59,4506.59,300],["2015-01-16",4545.77,4545.77,4506.59,4506.59,7200],["2015-01-19",4506.59,4506.59,4506.59,4506.59,2000],["2015-01-20",4506.59,4545.77,4506.59,4545.77,90100],["2015-01-21",4545.77,4545.77,4114.71,4545.77,22000],["2015-01-22",4624.15,4624.15,4624.15,4624.15,800],["2015-01-23",4545.77,4545.77,4506.59,4545.77,23500],["2015-01-26",4545.77,4545.77,4545.77,4545.77,5100],["2015-01-27",4545.77,4545.77,4545.77,4545.77,0],["2015-01-28",4584.96,4584.96,4584.96,4584.96,700],["2015-01-29",4584.96,4584.96,4584.96,4584.96,1000],["2015-01-30",4506.59,4506.59,4506.59,4506.59,2000],["2015-02-02",4545.77,4702.52,4545.77,4624.15,29500],["2015-02-03",4624.15,4624.15,4584.96,4624.15,21400],["2015-02-04",4624.15,4624.15,4624.15,4624.15,0],["2015-02-05",4624.15,4624.15,4624.15,4624.15,3900],["2015-02-06",4624.15,4624.15,4624.15,4624.15,39500],["2015-02-09",5055.21,5055.21,5055.21,5055.21,2500],["2015-02-10",5055.21,5055.21,5055.21,5055.21,0],["2015-02-11",4663.34,4663.34,4624.15,4624.15,5000],["2015-02-12",4624.15,4624.15,4624.15,4624.15,6500],["2015-02-13",4624.15,4624.15,4624.15,4624.15,12600],["2015-02-24",4624.15,4624.15,4624.15,4624.15,0],["2015-02-25",4624.15,4624.15,4624.15,4624.15,1000],["2015-02-26",4702.52,4702.52,4702.52,4702.52,26000],["2015-02-27",4702.52,4702.52,4624.15,4624.15,13900],["2015-03-02",4624.15,4624.15,4624.15,4624.15,0],["2015-03-03",4624.15,4624.15,4624.15,4624.15,1300],["2015-03-04",4702.52,4702.52,4702.52,4702.52,25250],["2015-03-05",4702.52,4702.52,4702.52,4702.52,4900],["2015-03-06",4741.71,4780.9,4741.71,4780.9,18400],["2015-03-09",4741.71,4820.09,4741.71,4780.9,67900],["2015-03-10",4780.9,4820.09,4780.9,4780.9,26400],["2015-03-11",4820.09,4820.09,4780.9,4820.09,22000],["2015-03-12",4820.09,4820.09,4820.09,4820.09,24000],["2015-03-13",4820.09,4859.28,4820.09,4859.28,24100],["2015-03-16",4859.28,4859.28,4820.09,4820.09,10204],["2015-03-17",4820.09,4898.46,4820.09,4898.46,26000],["2015-03-18",5016.03,5016.03,4976.84,5016.03,3100],["2015-03-19",4859.28,4898.46,4702.52,4702.52,10400],["2015-03-20",4702.52,4937.65,4702.52,4898.46,11000],["2015-03-23",4898.46,4898.46,4898.46,4898.46,5100],["2015-03-24",4741.71,4898.46,4741.71,4898.46,13100],["2015-03-25",4780.9,4898.46,4780.9,4898.46,13000],["2015-03-26",4898.46,4898.46,4898.46,4898.46,5000],["2015-03-27",4898.46,4898.46,4898.46,4898.46,4400],["2015-03-30",4859.28,4859.28,4859.28,4859.28,5000],["2015-03-31",4898.46,4898.46,4859.28,4859.28,1348],["2015-04-01",4859.28,4859.28,4780.9,4820.09,16600],["2015-04-02",4702.52,4702.52,4702.52,4702.52,6202],["2015-04-03",4820.09,4859.28,4820.09,4859.28,2610],["2015-04-06",4898.46,4898.46,4898.46,4898.46,26000],["2015-04-07",4702.52,4898.46,4702.52,4898.46,1100],["2015-04-08",4780.9,4898.46,4780.9,4898.46,4700],["2015-04-09",4937.65,4937.65,4898.46,4898.46,3000],["2015-04-10",4937.65,4976.84,4898.46,4937.65,14000],["2015-04-13",4937.65,4937.65,4937.65,4937.65,0],["2015-04-14",4898.46,4937.65,4898.46,4937.65,62000],["2015-04-15",4937.65,4937.65,4898.46,4898.46,46900],["2015-04-16",4898.46,4898.46,4898.46,4898.46,12000],["2015-04-17",4898.46,4898.46,4898.46,4898.46,49300],["2015-04-20",4898.46,4898.46,4898.46,4898.46,7000],["2015-04-21",4898.46,4937.65,4898.46,4898.46,50600],["2015-04-22",4898.46,4898.46,4898.46,4898.46,5698],["2015-04-23",4937.65,4937.65,4898.46,4898.46,10402],["2015-04-24",4937.65,4937.65,4937.65,4937.65,100],["2015-04-27",4937.65,4937.65,4937.65,4937.65,1100],["2015-05-04",4898.46,4937.65,4820.09,4898.46,22000],["2015-05-05",4859.28,4898.46,4859.28,4898.46,14100],["2015-05-06",4937.65,4937.65,4898.46,4898.46,22700],["2015-05-07",4937.65,5329.53,4898.46,5329.53,10900],["2015-05-08",4898.46,4937.65,4898.46,4937.65,1300],["2015-05-11",4937.65,4937.65,4937.65,4937.65,0],["2015-05-12",4976.84,4976.84,4976.84,4976.84,40800],["2015-05-13",4859.28,4859.28,4859.28,4859.28,100],["2015-05-14",4898.46,4937.65,4898.46,4898.46,22000],["2015-05-15",4898.46,4898.46,4898.46,4898.46,49200],["2015-05-18",4898.46,4898.46,4859.28,4859.28,43500],["2015-05-19",4898.46,4898.46,4898.46,4898.46,5000],["2015-05-20",4937.65,4976.84,4937.65,4976.84,3700],["2015-05-21",4976.84,4976.84,4976.84,4976.84,5000],["2015-05-22",4976.84,4976.84,4976.84,4976.84,0],["2015-05-25",5016.03,5016.03,5016.03,5016.03,7000],["2015-05-26",5055.21,5094.4,4937.65,4937.65,10000],["2015-05-27",5016.03,5094.4,5016.03,5055.21,24100],["2015-05-28",5094.4,5094.4,5094.4,5094.4,2500],["2015-05-29",5094.4,5094.4,5094.4,5094.4,50200],["2015-06-01",5094.4,5094.4,5094.4,5094.4,16],["2015-06-02",5290.34,5290.34,4976.84,4976.84,88900],["2015-06-03",4976.84,5172.78,4976.84,5094.4,4000],["2015-06-04",5094.4,5094.4,5094.4,5094.4,10100],["2015-06-05",5172.78,5172.78,5094.4,5094.4,3450],["2015-06-08",5172.78,5251.15,5172.78,5172.78,18300],["2015-06-09",5172.78,5172.78,5172.78,5172.78,0],["2015-06-10",5094.4,5094.4,5094.4,5094.4,700],["2015-06-11",5133.59,5133.59,5133.59,5133.59,4700],["2015-06-12",5172.78,5211.96,5172.78,5172.78,12700],["2015-06-15",5172.78,5172.78,5133.59,5133.59,9000],["2015-06-16",5133.59,5133.59,5133.59,5133.59,0],["2015-06-17",5133.59,5133.59,5133.59,5133.59,2500],["2015-06-18",5133.59,5133.59,5133.59,5133.59,4900],["2015-06-19",5133.59,5133.59,5133.59,5133.59,9800],["2015-06-22",5133.59,5172.78,5133.59,5172.78,10100],["2015-06-23",5211.96,5211.96,5172.78,5172.78,8200],["2015-06-24",5211.96,5211.96,4898.46,5016.03,28950],["2015-06-25",5368.72,5368.72,5133.59,5133.59,1150],["2015-06-26",5172.78,5172.78,4624.15,4624.15,50600],["2015-06-29",4702.52,4702.52,4702.52,4702.52,100],["2015-06-30",5172.78,5172.78,4898.46,5172.78,6500],["2015-07-01",5172.78,5172.78,5172.78,5172.78,24],["2015-07-02",5094.4,5172.78,5094.4,5172.78,13100],["2015-07-03",5172.78,5172.78,5172.78,5172.78,45950],["2015-07-06",5172.78,5172.78,4663.34,4663.34,16500],["2015-07-07",5094.4,5094.4,5094.4,5094.4,3700],["2015-07-08",5133.59,5172.78,5094.4,5094.4,16000],["2015-07-09",5094.4,5094.4,5094.4,5094.4,0],["2015-07-10",5211.96,5211.96,5133.59,5133.59,205100],["2015-07-13",5211.96,5211.96,5211.96,5211.96,9000],["2015-07-14",5211.96,5211.96,5211.96,5211.96,6100],["2015-07-15",5172.78,5211.96,5094.4,5211.96,455800],["2015-07-16",5211.96,5211.96,4741.71,4741.71,42800],["2015-07-17",5094.4,5211.96,5016.03,5211.96,766700],["2015-07-20",5172.78,5172.78,5016.03,5016.03,1300],["2015-07-21",5211.96,5211.96,5172.78,5172.78,13200],["2015-07-22",5172.78,5211.96,5172.78,5172.78,17900],["2015-07-23",5172.78,5172.78,5172.78,5172.78,0],["2015-07-24",5094.4,5211.96,5094.4,5211.96,200],["2015-07-27",5211.96,5211.96,5211.96,5211.96,0],["2015-07-28",5368.72,5368.72,5368.72,5368.72,100],["2015-07-29",5368.72,5368.72,5368.72,5368.72,0],["2015-07-30",5211.96,5211.96,5211.96,5211.96,1200],["2015-07-31",5407.9,5407.9,5407.9,5407.9,100],["2015-08-03",5211.96,5290.34,5211.96,5290.34,3500],["2015-08-04",5760.59,5760.59,5133.59,5133.59,3300],["2015-08-05",5603.84,5603.84,5094.4,5290.34,17000],["2015-08-06",5290.34,5290.34,5211.96,5211.96,20100],["2015-08-07",5290.34,5290.34,5290.34,5290.34,1506],["2015-08-10",5211.96,5407.9,5211.96,5407.9,2500],["2015-08-11",5447.09,5447.09,5329.53,5329.53,7070],["2015-08-12",5329.53,5329.53,5290.34,5290.34,6200],["2015-08-13",5094.4,5290.34,5094.4,5251.15,9200],["2015-08-14",5251.15,5290.34,5211.96,5290.34,3200],["2015-08-17",5251.15,5290.34,5251.15,5290.34,2900],["2015-08-18",5290.34,5329.53,5290.34,5290.34,20000],["2015-08-19",5290.34,5290.34,5290.34,5290.34,49000],["2015-08-20",5290.34,5290.34,5290.34,5290.34,10000],["2015-08-21",5251.15,5251.15,5211.96,5251.15,37000],["2015-08-24",5133.59,5290.34,4741.71,4741.71,758600],["2015-08-25",5094.4,5211.96,5094.4,5211.96,14800],["2015-08-26",5290.34,5290.34,5290.34,5290.34,7100],["2015-08-27",5329.53,5368.72,5329.53,5368.72,7900],["2015-08-28",5368.72,5368.72,5329.53,5329.53,17100],["2015-08-31",5329.53,5329.53,5329.53,5329.53,5000],["2015-09-01",5251.15,5329.53,5251.15,5329.53,64600],["2015-09-03",5290.34,5290.34,5290.34,5290.34,400],["2015-09-04",5290.34,5447.09,5290.34,5447.09,6400],["2015-09-07",5368.72,5368.72,5368.72,5368.72,18800],["2015-09-08",5329.53,5407.9,5329.53,5407.9,11800],["2015-09-09",5407.9,5486.28,5407.9,5486.28,24750],["2015-09-10",5486.28,5486.28,5486.28,5486.28,6600],["2015-09-11",5486.28,5486.28,5486.28,5486.28,2200],["2015-09-14",5564.65,5564.65,5564.65,5564.65,20200],["2015-09-15",5564.65,5564.65,5564.65,5564.65,9900],["2015-09-16",5564.65,5564.65,5564.65,5564.65,300],["2015-09-17",5486.28,5564.65,5486.28,5564.65,1100],["2015-09-18",5564.65,5643.03,5564.65,5643.03,5200],["2015-09-21",5643.03,5643.03,5643.03,5643.03,12000],["2015-09-22",5643.03,5643.03,5643.03,5643.03,1850],["2015-09-23",5643.03,5643.03,5643.03,5643.03,0],["2015-09-24",5172.78,6191.66,5172.78,6191.66,5500],["2015-09-25",6191.66,6191.66,6191.66,6191.66,0],["2015-09-28",5603.84,6034.91,5603.84,6034.91,33100],["2015-09-29",6270.03,6270.03,5447.09,5447.09,500],["2015-09-30",5878.16,5878.16,5878.16,5878.16,100],["2015-10-01",5682.22,5799.78,5682.22,5799.78,14900],["2015-10-02",5799.78,5799.78,5799.78,5799.78,29000],["2015-10-05",5799.78,5799.78,5799.78,5799.78,0],["2015-10-06",5799.78,5878.16,5799.78,5878.16,82800],["2015-10-07",5290.34,6074.09,5290.34,5995.72,71200],["2015-10-08",5799.78,5799.78,5799.78,5799.78,5000],["2015-10-09",5956.53,5956.53,5956.53,5956.53,200],["2015-10-12",5956.53,5956.53,5956.53,5956.53,2300],["2015-10-13",5956.53,5956.53,5956.53,5956.53,5000],["2015-10-14",5956.53,5956.53,5956.53,5956.53,0],["2015-10-15",5956.53,5956.53,5956.53,5956.53,48000],["2015-10-16",5956.53,5956.53,5956.53,5956.53,0],["2015-10-19",5878.16,5878.16,5799.78,5799.78,13000],["2015-10-20",5799.78,5917.34,5799.78,5799.78,21600],["2015-10-21",5799.78,5799.78,5799.78,5799.78,10100],["2015-10-22",5760.59,5878.16,5760.59,5878.16,60900],["2015-10-23",5878.16,5878.16,5838.97,5838.97,66000],["2015-10-26",5878.16,5878.16,5564.65,5564.65,22000],["2015-10-27",5760.59,5956.53,5760.59,5956.53,33600],["2015-10-28",5995.72,5995.72,5878.16,5956.53,6400],["2015-10-29",5956.53,5995.72,5956.53,5995.72,16100],["2015-10-30",6074.09,6074.09,6074.09,6074.09,480000],["2015-11-02",5878.16,6074.09,5525.47,5525.47,2200],["2015-11-03",6074.09,6074.09,6074.09,6074.09,32500],["2015-11-04",6074.09,6074.09,6074.09,6074.09,48500],["2015-11-05",6074.09,6074.09,6074.09,6074.09,40000],["2015-11-06",6074.09,6661.91,6074.09,6270.03,37600],["2015-11-09",6074.09,6270.03,6074.09,6270.03,15300],["2015-11-10",6113.28,6270.03,6074.09,6270.03,137200],["2015-11-11",6270.03,6426.78,6191.66,6387.6,1494850],["2015-11-12",7021.48,7021.48,6680.16,6728.92,43600],["2015-11-13",6875.2,6875.2,6680.16,6680.16,2100],["2015-11-16",6680.16,6728.92,6631.4,6631.4,138500],["2015-11-17",6680.16,6777.68,6533.88,6777.68,1067210],["2015-11-18",6777.68,6777.68,6680.16,6680.16,8300],["2015-11-19",6436.36,6631.4,6436.36,6631.4,8900],["2015-11-20",6338.84,6728.92,6338.84,6728.92,5500],["2015-11-23",6631.4,6631.4,6631.4,6631.4,80050],["2015-11-24",6582.64,6582.64,6582.64,6582.64,15500],["2015-11-25",6582.64,6582.64,6533.88,6533.88,16100],["2015-11-26",6728.92,6728.92,6582.64,6582.64,9500],["2015-11-27",6533.88,6533.88,6533.88,6533.88,4600],["2015-11-30",6582.64,6582.64,6533.88,6582.64,44900],["2015-12-01",6631.4,6631.4,6582.64,6631.4,32100],["2015-12-02",6631.4,6631.4,6631.4,6631.4,28600],["2015-12-03",6582.64,6582.64,6582.64,6582.64,5600],["2015-12-04",6582.64,6582.64,6582.64,6582.64,9700],["2015-12-07",6582.64,6582.64,6582.64,6582.64,46400],["2015-12-08",6582.64,6582.64,6582.64,6582.64,6500],["2015-12-09",6582.64,6582.64,6582.64,6582.64,10050],["2015-12-10",6582.64,6631.4,6582.64,6582.64,20000],["2015-12-11",6582.64,6582.64,6582.64,6582.64,0],["2015-12-14",6436.36,6875.2,6436.36,6875.2,9800],["2015-12-15",6582.64,6582.64,6582.64,6582.64,100],["2015-12-16",6680.16,6777.68,6680.16,6777.68,7200],["2015-12-17",6777.68,6826.44,6680.16,6728.92,10200],["2015-12-18",6826.44,6826.44,6582.64,6728.92,12200],["2015-12-21",6826.44,7021.48,6826.44,7021.48,1100],["2015-12-22",6826.44,6826.44,6680.16,6680.16,4100],["2015-12-23",6826.44,7021.48,6631.4,6777.68,17900],["2015-12-24",6826.44,7021.48,6826.44,6826.44,9000],["2015-12-25",6826.44,7021.48,6631.4,6631.4,4900],["2015-12-28",6631.4,6826.44,6631.4,6777.68,382250],["2015-12-29",6777.68,6826.44,6777.68,6826.44,123100],["2015-12-30",6923.96,6923.96,6923.96,6923.96,140],["2015-12-31",6923.96,7557.84,6923.96,7557.84,37800],["2016-01-04",7411.56,7411.56,7314.04,7314.04,1300],["2016-01-05",7801.64,7801.64,7119.0,7119.0,600],["2016-01-06",7070.24,7119.0,7070.24,7119.0,28400],["2016-01-07",7119.0,7119.0,7119.0,7119.0,18600],["2016-01-08",7119.0,7119.0,6923.96,7119.0,20200],["2016-01-11",7119.0,7119.0,7119.0,7119.0,0],["2016-01-12",7119.0,7119.0,7119.0,7119.0,0],["2016-01-13",7070.24,7070.24,7070.24,7070.24,100],["2016-01-14",6972.72,7752.88,6777.68,7752.88,45900],["2016-01-15",7801.64,7801.64,7704.12,7704.12,600],["2016-01-18",7070.24,7070.24,7021.48,7070.24,10500],["2016-01-19",7070.24,7070.24,7070.24,7070.24,1000],["2016-01-20",7216.52,7216.52,7070.24,7070.24,108000],["2016-01-21",6972.72,6972.72,6972.72,6972.72,6800],["2016-01-22",6826.44,6972.72,6582.64,6972.72,10100],["2016-01-25",6972.72,6972.72,6972.72,6972.72,0],["2016-01-26",6972.72,6972.72,6972.72,6972.72,0],["2016-01-27",6972.72,6972.72,6972.72,6972.72,1500],["2016-01-28",6972.72,6972.72,6972.72,6972.72,0],["2016-01-29",6972.72,6972.72,6972.72,6972.72,0],["2016-02-01",6972.72,6972.72,6972.72,6972.72,0],["2016-02-02",6972.72,6972.72,6972.72,6972.72,0],["2016-02-03",6777.68,6923.96,6777.68,6777.68,43500],["2016-02-04",6826.44,6826.44,6826.44,6826.44,13400],["2016-02-05",6777.68,6777.68,6777.68,6777.68,400],["2016-02-15",6826.44,6826.44,6631.4,6631.4,2500],["2016-02-16",6631.4,6777.68,6631.4,6777.68,9400],["2016-02-17",6777.68,6826.44,6777.68,6826.44,269828],["2016-02-18",6826.44,6826.44,6826.44,6826.44,600],["2016-02-19",6826.44,6875.2,6826.44,6875.2,2300],["2016-02-22",7216.52,7557.84,6923.96,6923.96,26000],["2016-02-23",6923.96,6923.96,6923.96,6923.96,500],["2016-02-24",6972.72,6972.72,6923.96,6972.72,14400],["2016-02-25",6826.44,6826.44,6826.44,6826.44,2800],["2016-02-26",6777.68,6875.2,6777.68,6875.2,12400],["2016-02-29",6826.44,6875.2,6826.44,6875.2,4100],["2016-03-01",6777.68,6875.2,6777.68,6875.2,10700],["2016-03-02",6875.2,6875.2,6875.2,6875.2,10000],["2016-03-03",6923.96,6923.96,6923.96,6923.96,4150],["2016-03-04",6875.2,6923.96,6875.2,6923.96,6500],["2016-03-07",6923.96,6923.96,6923.96,6923.96,0],["2016-03-08",6923.96,6923.96,6875.2,6875.2,37522],["2016-03-09",6826.44,7509.08,6826.44,7509.08,90140],["2016-03-10",7509.08,7509.08,7509.08,7509.08,38],["2016-03-11",7070.24,7070.24,7070.24,7070.24,4010],["2016-03-14",7070.24,7070.24,7070.24,7070.24,0],["2016-03-15",6972.72,6972.72,6923.96,6923.96,6600],["2016-03-16",6875.2,6923.96,6875.2,6923.96,23012],["2016-03-17",6923.96,6923.96,6923.96,6923.96,0],["2016-03-18",6972.72,6972.72,6972.72,6972.72,9040],["2016-03-21",6972.72,6972.72,6972.72,6972.72,0],["2016-03-22",7070.24,7070.24,7070.24,7070.24,10200],["2016-03-23",7070.24,7070.24,7070.24,7070.24,12000],["2016-03-24",7070.24,7070.24,7070.24,7070.24,6500],["2016-03-25",7070.24,7167.76,7070.24,7119.0,175000],["2016-03-28",7070.24,7070.24,7070.24,7070.24,1070],["2016-03-29",7070.24,7070.24,7070.24,7070.24,10],["2016-03-30",7070.24,7070.24,7070.24,7070.24,1030],["2016-03-31",7070.24,7070.24,7070.24,7070.24,100],["2016-04-01",7070.24,7070.24,7070.24,7070.24,300],["2016-04-04",7119.0,7557.84,7119.0,7557.84,26000],["2016-04-05",7314.04,7314.04,7314.04,7314.04,110110],["2016-04-06",7314.04,7314.04,7314.04,7314.04,10],["2016-04-07",7314.04,7314.04,7314.04,7314.04,0],["2016-04-08",7314.04,7314.04,7314.04,7314.04,240],["2016-04-11",7314.04,7314.04,7314.04,7314.04,45200],["2016-04-12",7314.04,7314.04,7314.04,7314.04,36500],["2016-04-13",7314.04,7314.04,7314.04,7314.04,0],["2016-04-14",7362.8,8045.45,7362.8,8045.45,4100],["2016-04-15",7801.64,7801.64,7801.64,7801.64,200],["2016-04-19",7801.64,7801.64,7801.64,7801.64,25010],["2016-04-20",7801.64,7801.64,7801.64,7801.64,40],["2016-04-21",8045.45,8045.45,8045.45,8045.45,100],["2016-04-22",7460.32,7460.32,7460.32,7460.32,100],["2016-04-25",7460.32,8045.45,6728.92,7801.64,19300],["2016-04-26",7996.68,8045.45,7801.64,7850.4,220540],["2016-04-27",7801.64,8045.45,7801.64,7850.4,20300],["2016-04-28",7801.64,7801.64,7752.88,7752.88,3000],["2016-04-29",8045.45,8045.45,8045.45,8045.45,3000],["2016-05-04",8045.45,8045.45,8045.45,8045.45,0],["2016-05-05",7996.68,7996.68,7801.64,7801.64,18000],["2016-05-06",7801.64,7801.64,7752.88,7752.88,45500],["2016-05-09",7752.88,7850.4,7752.88,7801.64,12200],["2016-05-10",7801.64,7801.64,7801.64,7801.64,3000],["2016-05-11",7801.64,7801.64,7801.64,7801.64,0],["2016-05-12",7850.4,7850.4,7801.64,7801.64,6800],["2016-05-13",8045.45,8240.49,8045.45,8240.49,544100],["2016-05-16",8240.49,8435.53,8240.49,8338.01,757600],["2016-05-17",8338.01,8776.85,8289.25,8435.53,547800],["2016-05-18",8435.53,8435.53,7801.64,7801.64,3200],["2016-05-19",8289.25,8289.25,8289.25,8289.25,200],["2016-05-20",8094.21,8094.21,8094.21,8094.21,390],["2016-05-23",8094.21,8094.21,8094.21,8094.21,1110],["2016-05-24",7655.36,7655.36,7655.36,7655.36,1000],["2016-05-25",7655.36,7655.36,7655.36,7655.36,0],["2016-05-26",7801.64,8386.77,7801.64,8386.77,5500],["2016-05-27",8386.77,8386.77,8386.77,8386.77,0],["2016-05-30",7850.4,7850.4,7850.4,7850.4,100],["2016-05-31",8289.25,8289.25,8289.25,8289.25,100],["2016-06-01",8045.45,8289.25,7850.4,8289.25,25200],["2016-06-02",8776.85,8776.85,7801.64,8533.05,1500],["2016-06-03",8533.05,8533.05,8533.05,8533.05,0],["2016-06-06",7850.4,8533.05,7850.4,8533.05,2980],["2016-06-07",7899.16,7899.16,7850.4,7850.4,2020],["2016-06-08",7947.92,7947.92,7947.92,7947.92,4900],["2016-06-09",7850.4,7947.92,7850.4,7947.92,15500],["2016-06-10",7850.4,7850.4,7850.4,7850.4,1000],["2016-06-13",7362.8,8045.45,7314.04,8045.45,2900],["2016-06-14",8045.45,8045.45,8045.45,8045.45,0],["2016-06-15",7801.64,7801.64,7801.64,7801.64,1000],["2016-06-16",8191.73,8191.73,8191.73,8191.73,1000],["2016-06-17",8484.29,8484.29,8484.29,8484.29,100],["2016-06-20",8484.29,8533.05,8484.29,8533.05,1300],["2016-06-21",8533.05,8533.05,8533.05,8533.05,0],["2016-06-22",8533.05,8533.05,8533.05,8533.05,0],["2016-06-23",8142.97,8142.97,8142.97,8142.97,100],["2016-06-24",8142.97,8142.97,8142.97,8142.97,0],["2016-06-27",8825.92,8825.92,8825.92,8825.92,200],["2016-06-28",8825.92,8825.92,8825.92,8825.92,0],["2016-06-29",8825.92,8825.92,8825.92,8825.92,0],["2016-06-30",8825.92,9666.49,8825.92,8930.99,600],["2016-07-01",8405.64,8930.99,8405.64,8930.99,1100],["2016-07-04",8930.99,8930.99,8930.99,8930.99,0],["2016-07-05",8930.99,8930.99,8930.99,8930.99,0],["2016-07-06",8037.9,8405.64,8037.9,8405.64,52000],["2016-07-07",8405.64,8405.64,8405.64,8405.64,0],["2016-07-08",8405.64,8405.64,8405.64,8405.64,4620],["2016-07-11",8405.64,8405.64,8405.64,8405.64,0],["2016-07-12",8405.64,8405.64,8405.64,8405.64,0],["2016-07-13",8405.64,8405.64,8405.64,8405.64,2100],["2016-07-14",8405.64,8405.64,8405.64,8405.64,0],["2016-07-15",8668.32,8668.32,8668.32,8668.32,200],["2016-07-18",8668.32,8668.32,8668.32,8668.32,0],["2016-07-19",7880.29,7880.29,7880.29,7880.29,260],["2016-07-20",8668.32,8668.32,8668.32,8668.32,100],["2016-07-21",8668.32,8668.32,8668.32,8668.32,0],["2016-07-22",8037.9,8037.9,8037.9,8037.9,100],["2016-07-25",7880.29,8510.71,7249.87,8510.71,1850],["2016-07-26",8510.71,8510.71,8510.71,8510.71,0],["2016-07-27",8563.25,8720.85,8563.25,8720.85,309],["2016-07-28",8720.85,8720.85,8668.32,8668.32,1220],["2016-07-29",8142.97,8405.64,7827.75,8405.64,123100],["2016-08-01",8142.97,8142.97,8142.97,8142.97,2000],["2016-08-02",8510.71,8510.71,7670.15,8510.71,648],["2016-08-03",7775.22,8510.71,7670.15,8510.71,24718],["2016-08-04",7670.15,8510.71,7670.15,8510.71,33419],["2016-08-05",8510.71,8510.71,8510.71,8510.71,0],["2016-08-08",7670.15,8090.43,7670.15,8090.43,27140],["2016-08-09",7880.29,7880.29,7880.29,7880.29,23800],["2016-08-10",8037.9,8037.9,8037.9,8037.9,100],["2016-08-11",8248.04,8248.04,8037.9,8090.43,3600],["2016-08-12",7880.29,8037.9,7880.29,8037.9,1360],["2016-08-15",8090.43,8090.43,8037.9,8037.9,4600],["2016-08-16",7880.29,8037.9,7880.29,8037.9,6400],["2016-08-17",7880.29,8037.9,7880.29,8037.9,200],["2016-08-18",7985.36,8037.9,7985.36,8037.9,3100],["2016-08-19",7985.36,7985.36,7985.36,7985.36,800],["2016-08-22",8037.9,8037.9,8037.9,8037.9,200],["2016-08-23",7932.82,7985.36,7932.82,7985.36,9200],["2016-08-24",7985.36,7985.36,7985.36,7985.36,0],["2016-08-25",7985.36,7985.36,7985.36,7985.36,100],["2016-08-26",7985.36,7985.36,7985.36,7985.36,0],["2016-08-29",7932.82,7932.82,7932.82,7932.82,4000],["2016-08-30",7880.29,7932.82,7880.29,7932.82,61600],["2016-08-31",7932.82,7932.82,7932.82,7932.82,13],["2016-09-01",7932.82,7932.82,7932.82,7932.82,0],["2016-09-05",7932.82,7932.82,7932.82,7932.82,0],["2016-09-06",8142.97,8142.97,8142.97,8142.97,100],["2016-09-07",8142.97,8142.97,8142.97,8142.97,300],["2016-09-08",8142.97,8142.97,8142.97,8142.97,0],["2016-09-09",8090.43,8142.97,8090.43,8142.97,1700],["2016-09-12",8142.97,8142.97,8142.97,8142.97,0],["2016-09-13",8142.97,8142.97,8142.97,8142.97,0],["2016-09-14",8142.97,8142.97,8142.97,8142.97,0],["2016-09-15",8142.97,8142.97,7932.82,8090.43,3100],["2016-09-16",7932.82,8090.43,7880.29,8090.43,4400],["2016-09-19",8090.43,8090.43,8090.43,8090.43,0],["2016-09-20",7985.36,8090.43,7985.36,8090.43,200],["2016-09-21",7880.29,7985.36,7880.29,7880.29,17000],["2016-09-22",7880.29,7880.29,7880.29,7880.29,174952],["2016-09-23",7880.29,7880.29,7880.29,7880.29,5000],["2016-09-26",7880.29,7880.29,7880.29,7880.29,0],["2016-09-27",7880.29,7880.29,7880.29,7880.29,33300],["2016-09-28",7880.29,7880.29,7880.29,7880.29,1000],["2016-09-29",7880.29,7880.29,7880.29,7880.29,5600],["2016-09-30",7880.29,7880.29,7880.29,7880.29,14400],["2016-10-03",7880.29,7880.29,7880.29,7880.29,12000],["2016-10-04",7880.29,7880.29,7880.29,7880.29,29000],["2016-10-05",7880.29,7880.29,7880.29,7880.29,2080],["2016-10-06",7880.29,7880.29,7880.29,7880.29,0],["2016-10-07",7880.29,8405.64,7880.29,8405.64,3100],["2016-10-10",7985.36,7985.36,7932.82,7985.36,6120],["2016-10-11",7985.36,7985.36,7932.82,7932.82,21400],["2016-10-12",7880.29,7880.29,7880.29,7880.29,8316],["2016-10-13",7775.22,7880.29,7722.68,7880.29,5905],["2016-10-14",8668.32,8668.32,8668.32,8668.32,106],["2016-10-17",8668.32,8668.32,8668.32,8668.32,0],["2016-10-18",8668.32,8668.32,8668.32,8668.32,0],["2016-10-19",7932.82,8510.71,7932.82,8510.71,300],["2016-10-20",8510.71,8510.71,8510.71,8510.71,0],["2016-10-21",8037.9,8037.9,8037.9,8037.9,1600],["2016-10-24",8405.64,8405.64,8405.64,8405.64,100],["2016-10-25",8142.97,8142.97,8142.97,8142.97,203300],["2016-10-26",8405.64,8405.64,8405.64,8405.64,100],["2016-10-27",8405.64,8405.64,8405.64,8405.64,0],["2016-10-28",8405.64,8405.64,8405.64,8405.64,0],["2016-10-31",7932.82,8405.64,7932.82,8405.64,4300],["2016-11-01",8405.64,8405.64,8405.64,8405.64,0],["2016-11-02",8405.64,8405.64,8405.64,8405.64,0],["2016-11-03",8248.04,8248.04,8248.04,8248.04,60000],["2016-11-04",8248.04,8248.04,8248.04,8248.04,0],["2016-11-07",7932.82,7932.82,7932.82,7932.82,500],["2016-11-08",7932.82,7932.82,7932.82,7932.82,754],["2016-11-09",8037.9,8037.9,8037.9,8037.9,1066],["2016-11-10",8037.9,8037.9,8037.9,8037.9,20000],["2016-11-11",8037.9,8037.9,8037.9,8037.9,10000],["2016-11-14",8037.9,8300.57,8037.9,8300.57,9200],["2016-11-15",7932.82,8353.11,7932.82,8353.11,1850],["2016-11-16",8353.11,8353.11,8353.11,8353.11,70],["2016-11-17",8037.9,8405.64,8037.9,8405.64,5600],["2016-11-18",8405.64,8405.64,8405.64,8405.64,0],["2016-11-21",8353.11,8353.11,8353.11,8353.11,100],["2016-11-22",8353.11,8353.11,8353.11,8353.11,48],["2016-11-23",8353.11,8353.11,8353.11,8353.11,100],["2016-11-24",8353.11,8353.11,8353.11,8353.11,100],["2016-11-25",8353.11,8353.11,8353.11,8353.11,0],["2016-11-28",8037.9,8037.9,8037.9,8037.9,810],["2016-11-29",8037.9,8037.9,8037.9,8037.9,0],["2016-11-30",8300.57,8300.57,8300.57,8300.57,1000],["2016-12-01",8300.57,8300.57,8300.57,8300.57,0],["2016-12-02",8300.57,8300.57,8300.57,8300.57,0],["2016-12-05",8300.57,8300.57,8300.57,8300.57,0],["2016-12-06",8300.57,8300.57,8300.57,8300.57,0],["2016-12-07",8300.57,8300.57,8300.57,8300.57,0],["2016-12-08",8300.57,8300.57,8142.97,8142.97,2500],["2016-12-09",8142.97,8405.64,8142.97,8405.64,15200],["2016-12-12",8142.97,8142.97,7722.68,7722.68,106900],["2016-12-13",8142.97,8142.97,8142.97,8142.97,100],["2016-12-14",8142.97,8142.97,8142.97,8142.97,0],["2016-12-15",8142.97,8142.97,8142.97,8142.97,0],["2016-12-16",8142.97,8142.97,8142.97,8142.97,3000],["2016-12-19",8090.43,8090.43,8090.43,8090.43,300],["2016-12-20",8142.97,8142.97,8142.97,8142.97,193300],["2016-12-21",8142.97,8142.97,8142.97,8142.97,4200],["2016-12-22",8142.97,8142.97,8142.97,8142.97,3000],["2016-12-23",8142.97,8142.97,8142.97,8142.97,0],["2016-12-26",8090.43,8142.97,8090.43,8142.97,6660],["2016-12-27",8142.97,8142.97,8142.97,8142.97,1800],["2016-12-28",8458.18,8458.18,8458.18,8458.18,200],["2016-12-29",8248.04,8248.04,8248.04,8248.04,1500],["2016-12-30",9036.07,9036.07,9036.07,9036.07,7400],["2017-01-03",8248.04,8248.04,8195.5,8195.5,14000],["2017-01-04",8195.5,8195.5,8142.97,8195.5,6000],["2017-01-05",8195.5,8195.5,8195.5,8195.5,3000],["2017-01-06",8195.5,8195.5,8142.97,8142.97,1100],["2017-01-09",8195.5,8248.04,8195.5,8248.04,6700],["2017-01-10",8248.04,8248.04,8248.04,8248.04,27300],["2017-01-11",8248.04,8248.04,8248.04,8248.04,1000],["2017-01-12",8300.57,8300.57,8300.57,8300.57,1000],["2017-01-13",8248.04,8300.57,8248.04,8300.57,10200],["2017-01-16",8300.57,8300.57,8300.57,8300.57,11200],["2017-01-17",8300.57,8300.57,8248.04,8300.57,9400],["2017-01-18",8300.57,8300.57,8300.57,8300.57,20700],["2017-01-19",8300.57,8300.57,8300.57,8300.57,5100],["2017-01-20",8300.57,8300.57,8300.57,8300.57,700],["2017-01-23",8300.57,8300.57,8300.57,8300.57,17900],["2017-01-24",8142.97,8142.97,8142.97,8142.97,900],["2017-01-25",8248.04,8405.64,8248.04,8405.64,1300],["2017-02-02",8405.64,8405.64,8405.64,8405.64,0],["2017-02-03",8405.64,8405.64,8405.64,8405.64,0],["2017-02-06",8405.64,8405.64,8405.64,8405.64,0],["2017-02-07",8458.18,8458.18,8405.64,8405.64,11260],["2017-02-08",8563.25,8563.25,8510.71,8510.71,535170],["2017-02-09",8510.71,8510.71,8510.71,8510.71,0],["2017-02-10",8405.64,8405.64,8405.64,8405.64,100],["2017-02-13",8300.57,8510.71,8300.57,8510.71,54000],["2017-02-14",8510.71,8510.71,8510.71,8510.71,0],["2017-02-15",8300.57,8510.71,8300.57,8510.71,15200],["2017-02-16",8510.71,8510.71,8510.71,8510.71,0],["2017-02-17",8458.18,8458.18,8300.57,8300.57,2400],["2017-02-20",8405.64,8405.64,8405.64,8405.64,19500],["2017-02-21",8405.64,8405.64,8405.64,8405.64,5060],["2017-02-22",8405.64,8405.64,8405.64,8405.64,1100],["2017-02-23",8405.64,8405.64,8405.64,8405.64,0],["2017-02-24",8300.57,8300.57,8300.57,8300.57,100],["2017-02-27",8195.5,8300.57,8195.5,8300.57,2130],["2017-02-28",8300.57,8300.57,8300.57,8300.57,40],["2017-03-01",8300.57,8300.57,8300.57,8300.57,1000],["2017-03-02",8405.64,8405.64,8405.64,8405.64,2000],["2017-03-03",8300.57,8300.57,8300.57,8300.57,101],["2017-03-06",8300.57,8300.57,8300.57,8300.57,0],["2017-03-07",8300.57,8300.57,8300.57,8300.57,0],["2017-03-08",8300.57,8300.57,8300.57,8300.57,1],["2017-03-09",8300.57,8300.57,8300.57,8300.57,2700],["2017-03-10",8300.57,8300.57,8300.57,8300.57,0],["2017-03-13",8300.57,8300.57,8300.57,8300.57,1600],["2017-03-14",8300.57,8300.57,8300.57,8300.57,0],["2017-03-15",8405.64,8405.64,8405.64,8405.64,1010],["2017-03-16",8983.53,8983.53,8983.53,8983.53,118],["2017-03-17",8773.39,8825.92,8773.39,8825.92,220],["2017-03-20",8825.92,8825.92,8825.92,8825.92,0],["2017-03-21",8825.92,8825.92,8825.92,8825.92,80],["2017-03-22",8825.92,8825.92,8825.92,8825.92,66],["2017-03-23",8458.18,8458.18,8458.18,8458.18,100],["2017-03-24",8037.9,8037.9,8037.9,8037.9,580100],["2017-03-27",8405.64,8405.64,8405.64,8405.64,1000],["2017-03-28",8405.64,8405.64,8405.64,8405.64,710000],["2017-03-29",8405.64,8405.64,8405.64,8405.64,0],["2017-03-30",8405.64,8405.64,8405.64,8405.64,4900],["2017-03-31",8405.64,8405.64,8405.64,8405.64,2000],["2017-04-03",8825.92,8825.92,8405.64,8458.18,3058500],["2017-04-04",8458.18,8458.18,8458.18,8458.18,0],["2017-04-05",8510.71,8563.25,8510.71,8563.25,7966],["2017-04-07",8458.18,8458.18,8458.18,8458.18,1600],["2017-04-10",8458.18,8458.18,8458.18,8458.18,0],["2017-04-11",8458.18,8458.18,8405.64,8458.18,24400],["2017-04-12",8458.18,8458.18,8458.18,8458.18,300],["2017-04-13",8510.71,8510.71,8510.71,8510.71,960],["2017-04-14",8510.71,8510.71,8510.71,8510.71,8100],["2017-04-17",8510.71,8510.71,8510.71,8510.71,0],["2017-04-18",8458.18,8458.18,8458.18,8458.18,520],["2017-04-19",8458.18,8458.18,8458.18,8458.18,30000],["2017-04-20",8458.18,8458.18,8458.18,8458.18,0],["2017-04-21",8405.64,8458.18,8405.64,8458.18,2500],["2017-04-24",8458.18,8458.18,8458.18,8458.18,46],["2017-04-25",8510.71,8510.71,8458.18,8458.18,2800],["2017-04-26",8458.18,8458.18,8458.18,8458.18,0],["2017-04-27",8458.18,8458.18,8458.18,8458.18,8800],["2017-04-28",8458.18,8458.18,8458.18,8458.18,4000],["2017-05-03",8615.78,8668.32,8615.78,8668.32,7000],["2017-05-04",8930.99,8930.99,8930.99,8930.99,1000],["2017-05-05",8930.99,8930.99,8930.99,8930.99,0],["2017-05-08",8563.25,8563.25,8563.25,8563.25,2060],["2017-05-09",8668.32,8668.32,8668.32,8668.32,320],["2017-05-10",8668.32,8668.32,8668.32,8668.32,0],["2017-05-11",8668.32,8668.32,8668.32,8668.32,0],["2017-05-12",8930.99,8930.99,8930.99,8930.99,200],["2017-05-15",8668.32,8668.32,8668.32,8668.32,1100],["2017-05-16",8668.32,8668.32,8668.32,8668.32,2100],["2017-05-17",8668.32,8720.85,8668.32,8720.85,5300],["2017-05-18",8720.85,8720.85,8720.85,8720.85,200],["2017-05-19",8930.99,8983.53,8930.99,8983.53,4100],["2017-05-22",9036.07,9036.07,9036.07,9036.07,28000],["2017-05-23",8720.85,8720.85,8720.85,8720.85,526],["2017-05-24",8720.85,8720.85,8720.85,8720.85,500],["2017-05-25",8878.46,8878.46,8878.46,8878.46,1000],["2017-05-26",8878.46,8878.46,8878.46,8878.46,0],["2017-05-29",9036.07,9036.07,9036.07,9036.07,5000],["2017-05-30",8878.46,8878.46,8878.46,8878.46,1000],["2017-05-31",8878.46,8878.46,8878.46,8878.46,4000],["2017-06-01",8930.99,8930.99,8930.99,8930.99,5037],["2017-06-02",8930.99,8930.99,8668.32,8668.32,6200],["2017-06-05",8668.32,8668.32,8510.71,8510.71,2200],["2017-06-06",8563.25,8563.25,8563.25,8563.25,3400],["2017-06-07",8563.25,8563.25,8563.25,8563.25,0],["2017-06-08",8825.92,9193.67,8825.92,9193.67,4200],["2017-06-09",9193.67,9193.67,9193.67,9193.67,1400],["2017-06-12",9193.67,9193.67,9193.67,9193.67,4000],["2017-06-13",9193.67,9193.67,9193.67,9193.67,6800],["2017-06-14",9193.67,9193.67,9141.14,9193.67,8200],["2017-06-15",9193.67,9193.67,9193.67,9193.67,3200],["2017-06-16",9876.63,9876.63,9876.63,9876.63,100],["2017-06-19",9929.16,9929.16,9929.16,9929.16,200],["2017-06-20",9929.16,9929.16,9929.16,9929.16,0],["2017-06-21",9193.67,9193.67,9036.07,9036.07,2200],["2017-06-22",9141.14,9141.14,9036.07,9036.07,10000],["2017-06-23",9088.6,9456.35,9088.6,9456.35,3500],["2017-06-26",9456.35,9561.42,9456.35,9561.42,1000],["2017-06-27",9666.49,9666.49,9193.67,9561.42,7000],["2017-06-28",9561.42,9666.49,9561.42,9561.42,38497],["2017-06-29",9929.16,10454.52,9929.16,10454.52,700],["2017-06-30",9771.56,10244.38,9771.56,10191.84,10700],["2017-07-03",10244.38,10244.38,10244.38,10244.38,1000],["2017-07-04",9981.7,10244.38,9981.7,10244.38,5000],["2017-07-05",10244.38,10244.38,10244.38,10244.38,5500],["2017-07-06",10349.45,11242.55,10034.23,10979.87,14620],["2017-07-07",11589.86,11589.86,11589.86,11589.86,1000],["2017-07-10",11756.22,11756.22,11090.78,11090.78,1900],["2017-07-11",9981.7,11257.14,9981.7,11257.14,2400],["2017-07-12",11257.14,11368.05,11090.78,11368.05,4500],["2017-07-13",11368.05,11645.32,10536.24,11478.95,4300],["2017-07-14",10813.51,11368.05,10425.33,11090.78,7707],["2017-07-17",10536.24,11090.78,10536.24,10924.42,6800],["2017-07-18",9981.7,10813.51,9981.7,10813.51,1100],["2017-07-19",10813.51,11423.5,10813.51,11035.32,1400],["2017-07-20",11201.69,11201.69,10813.51,11090.78,2100],["2017-07-21",11090.78,11090.78,11090.78,11090.78,200],["2017-07-24",11090.78,11090.78,10203.52,10203.52,2500],["2017-07-25",10203.52,10813.51,10203.52,10813.51,1000],["2017-07-26",10813.51,11090.78,10591.69,10591.69,5120],["2017-07-27",11090.78,11090.78,11090.78,11090.78,200],["2017-07-28",11090.78,11312.59,11090.78,11312.59,250],["2017-07-31",11756.22,11756.22,10813.51,11090.78,3300],["2017-08-01",11090.78,11090.78,11090.78,11090.78,0],["2017-08-02",11090.78,11090.78,11090.78,11090.78,800],["2017-08-03",11090.78,11090.78,11090.78,11090.78,1055],["2017-08-04",10758.05,11978.04,10758.05,11090.78,2300],["2017-08-07",10868.96,11090.78,10868.96,11035.32,47600],["2017-08-08",11035.32,11035.32,11035.32,11035.32,14],["2017-08-09",10591.69,10591.69,10591.69,10591.69,100],["2017-08-10",11090.78,11090.78,10702.6,10702.6,1200],["2017-08-11",11035.32,11090.78,11035.32,11090.78,300],["2017-08-14",11035.32,11090.78,11035.32,11090.78,300],["2017-08-15",11090.78,11090.78,10536.24,10813.51,9700],["2017-08-16",10536.24,10813.51,10536.24,10536.24,276220],["2017-08-17",10813.51,10813.51,10813.51,10813.51,300],["2017-08-18",10813.51,11035.32,10092.61,11035.32,6500],["2017-08-21",11035.32,11035.32,10813.51,10813.51,400],["2017-08-22",10813.51,10813.51,10536.24,10536.24,3300],["2017-08-23",11090.78,11090.78,11090.78,11090.78,300],["2017-08-24",10536.24,10813.51,10536.24,10813.51,2900],["2017-08-25",10813.51,10813.51,10813.51,10813.51,0],["2017-08-28",11035.32,11090.78,10813.51,11090.78,36800],["2017-08-29",11090.78,11090.78,10536.24,10813.51,229400],["2017-08-30",11035.32,11035.32,11035.32,11035.32,300],["2017-08-31",11035.32,11035.32,10702.6,10702.6,1040],["2017-09-01",11035.32,11035.32,11035.32,11035.32,200],["2017-09-05",11035.32,11922.59,11035.32,11922.59,700],["2017-09-06",11922.59,11922.59,11922.59,11922.59,0],["2017-09-07",11867.13,11867.13,11867.13,11867.13,200],["2017-09-08",11645.32,11811.68,11645.32,11811.68,300],["2017-09-11",11811.68,11811.68,11811.68,11811.68,31],["2017-09-12",11811.68,11811.68,11811.68,11811.68,0],["2017-09-13",11811.68,11811.68,11811.68,11811.68,300],["2017-09-14",11811.68,11811.68,11811.68,11811.68,456300],["2017-09-15",11811.68,11811.68,11811.68,11811.68,0],["2017-09-18",11811.68,11811.68,11811.68,11811.68,300],["2017-09-19",11756.22,11811.68,11756.22,11811.68,780600],["2017-09-20",11811.68,11811.68,11811.68,11811.68,400],["2017-09-21",11811.68,11811.68,11811.68,11811.68,0],["2017-09-22",11811.68,11811.68,11811.68,11811.68,0],["2017-09-25",11090.78,11090.78,11090.78,11090.78,900],["2017-09-26",10813.51,11090.78,10813.51,11090.78,15400],["2017-09-27",11090.78,11645.32,11090.78,11645.32,82600],["2017-09-28",11811.68,11922.59,11368.05,11368.05,400],["2017-09-29",11756.22,11756.22,11090.78,11090.78,1000],["2017-10-02",11756.22,11756.22,11146.23,11146.23,900],["2017-10-03",11146.23,11478.95,11090.78,11478.95,791],["2017-10-04",11756.22,11756.22,11534.41,11534.41,11000],["2017-10-05",11756.22,11756.22,11423.5,11423.5,643],["2017-10-06",11811.68,11811.68,11423.5,11423.5,2500],["2017-10-09",11645.32,11645.32,11201.69,11201.69,600],["2017-10-10",11257.14,11368.05,11257.14,11368.05,120100],["2017-10-11",11534.41,11534.41,11146.23,11146.23,114800],["2017-10-12",11146.23,11423.5,11146.23,11257.14,2660],["2017-10-13",11423.5,11423.5,11257.14,11257.14,32100],["2017-10-16",11423.5,11423.5,11423.5,11423.5,500],["2017-10-17",11589.86,11645.32,11423.5,11423.5,3800],["2017-10-18",11478.95,11478.95,11423.5,11423.5,10000],["2017-10-19",11645.32,11645.32,11645.32,11645.32,39400],["2017-10-20",11645.32,11645.32,11478.95,11478.95,12260],["2017-10-23",11368.05,11645.32,11090.78,11090.78,93264],["2017-10-24",11423.5,11700.77,11423.5,11700.77,21300],["2017-10-25",11645.32,11811.68,11645.32,11700.77,3400],["2017-10-26",11811.68,11811.68,11811.68,11811.68,4200],["2017-10-27",11700.77,11811.68,11700.77,11811.68,6138],["2017-10-30",11811.68,11811.68,11811.68,11811.68,2002],["2017-10-31",11700.77,11811.68,11700.77,11811.68,10500],["2017-11-01",11811.68,11922.59,11257.14,11700.77,8200],["2017-11-02",12477.12,12865.3,12477.12,12865.3,2600],["2017-11-03",13475.29,14140.74,13308.93,13863.47,2700],["2017-11-06",14584.37,14972.55,14418.01,14418.01,1200],["2017-11-07",14972.55,14972.55,14972.55,14972.55,500],["2017-11-08",13475.29,13475.29,13475.29,13475.29,100],["2017-11-09",13419.84,14806.19,12144.4,12199.86,36700],["2017-11-10",13308.93,13419.84,11368.05,13308.93,216010],["2017-11-13",13918.93,13918.93,12144.4,12144.4,400],["2017-11-14",13308.93,13308.93,11645.32,12199.86,853680],["2017-11-15",11756.22,11756.22,11756.22,11756.22,264],["2017-11-16",12754.39,12865.3,11811.68,11811.68,440],["2017-11-17",12976.21,12976.21,12199.86,12199.86,890],["2017-11-20",12976.21,13198.03,12976.21,13198.03,760],["2017-11-21",12144.4,12144.4,12144.4,12144.4,100],["2017-11-22",11922.59,13308.93,11922.59,13308.93,18400],["2017-11-23",14140.74,14140.74,13087.12,13308.93,1100],["2017-11-24",12088.95,12088.95,12088.95,12088.95,180],["2017-11-27",13253.48,13253.48,11922.59,11922.59,400],["2017-11-28",12199.86,13087.12,11756.22,12199.86,5500],["2017-11-29",13308.93,13308.93,12144.4,12144.4,400],["2017-11-30",12199.86,12421.67,12199.86,12421.67,29800],["2017-12-01",13586.2,13586.2,12754.39,12754.39,400],["2017-12-04",13198.03,13863.47,12088.95,12088.95,1600],["2017-12-05",12976.21,12976.21,12088.95,12255.31,6920],["2017-12-06",12976.21,12976.21,12199.86,12199.86,8100],["2017-12-07",12199.86,12199.86,12199.86,12199.86,0],["2017-12-08",12477.12,12477.12,12477.12,12477.12,405],["2017-12-11",12477.12,12809.85,12477.12,12809.85,3900],["2017-12-12",11978.04,12754.39,11978.04,12754.39,300],["2017-12-13",12033.49,12033.49,12033.49,12033.49,100],["2017-12-14",12698.94,12698.94,12088.95,12088.95,400],["2017-12-15",12698.94,12698.94,12144.4,12144.4,500],["2017-12-18",12310.76,12477.12,11978.04,12477.12,830],["2017-12-19",12865.3,12865.3,12033.49,12033.49,1600],["2017-12-20",12366.22,12366.22,12033.49,12033.49,414],["2017-12-21",12310.76,12310.76,11922.59,11922.59,600],["2017-12-22",12088.95,12088.95,12088.95,12088.95,900],["2017-12-25",11811.68,12366.22,11645.32,12033.49,2720],["2017-12-26",12366.22,12366.22,11867.13,11867.13,4300],["2017-12-27",11978.04,11978.04,11978.04,11978.04,100],["2017-12-28",11811.68,11811.68,11756.22,11756.22,2000],["2017-12-29",12421.67,12421.67,12421.67,12421.67,1200],["2018-01-02",11645.32,11645.32,11645.32,11645.32,100],["2018-01-03",12532.58,12532.58,11589.86,12532.58,800],["2018-01-04",12366.22,12366.22,12366.22,12366.22,1300],["2018-01-05",12421.67,12421.67,12199.86,12366.22,60760],["2018-01-08",11589.86,11589.86,11589.86,11589.86,100],["2018-01-09",12310.76,12310.76,11478.95,11478.95,1604900],["2018-01-10",12199.86,12532.58,12199.86,12532.58,6000],["2018-01-11",11756.22,11756.22,11756.22,11756.22,100],["2018-01-12",11756.22,11756.22,11756.22,11756.22,1656800],["2018-01-15",12920.76,12920.76,12920.76,12920.76,1100],["2018-01-16",12920.76,12920.76,12920.76,12920.76,4001],["2018-01-17",12920.76,12920.76,12920.76,12920.76,18500],["2018-01-18",12920.76,13752.56,12920.76,13752.56,8500],["2018-01-19",13752.56,13918.93,12809.85,13918.93,2400],["2018-01-22",13031.66,13031.66,12754.39,12754.39,2400],["2018-01-23",12477.12,12477.12,12477.12,12477.12,100],["2018-01-24",12477.12,12477.12,12477.12,12477.12,0],["2018-01-25",13697.11,13697.11,12366.22,12366.22,2000],["2018-01-26",11700.77,12421.67,11645.32,12421.67,29760],["2018-01-29",12421.67,12421.67,12421.67,12421.67,2000],["2018-01-30",13308.93,13308.93,12477.12,12477.12,300],["2018-01-31",13530.75,13586.2,12477.12,13586.2,11700],["2018-02-01",12477.12,14584.37,12477.12,14584.37,41100],["2018-02-02",13198.03,14806.19,13198.03,14806.19,2200],["2018-02-05",13364.39,13364.39,13364.39,13364.39,100],["2018-02-06",12477.12,12477.12,12477.12,12477.12,27500],["2018-02-07",12477.12,12477.12,12477.12,12477.12,5000],["2018-02-08",12477.12,12477.12,12477.12,12477.12,148],["2018-02-09",12477.12,12477.12,12477.12,12477.12,5100],["2018-02-12",12477.12,13697.11,12477.12,13697.11,7400],["2018-02-13",14972.55,14972.55,12588.03,12754.39,3900],["2018-02-21",13586.2,13586.2,12588.03,12754.39,4559],["2018-02-22",13031.66,13031.66,13031.66,13031.66,59500],["2018-02-23",13031.66,13031.66,13031.66,13031.66,10000],["2018-02-26",12754.39,13031.66,12754.39,13031.66,3100],["2018-02-27",13031.66,13031.66,12809.85,12809.85,1000],["2018-02-28",12588.03,13031.66,12588.03,12809.85,400],["2018-03-01",13031.66,13031.66,12588.03,12588.03,21200],["2018-03-02",12588.03,12588.03,12588.03,12588.03,0],["2018-03-05",12588.03,12588.03,12588.03,12588.03,0],["2018-03-06",12809.85,13031.66,12809.85,12809.85,1732],["2018-03-07",12310.76,12477.12,12310.76,12477.12,964],["2018-03-08",12477.12,12477.12,12477.12,12477.12,0],["2018-03-09",12366.22,12366.22,12366.22,12366.22,100],["2018-03-12",12366.22,12366.22,12366.22,12366.22,0],["2018-03-13",12366.22,12366.22,12366.22,12366.22,0],["2018-03-14",12366.22,12366.22,12366.22,12366.22,0],["2018-03-15",12366.22,12366.22,12366.22,12366.22,14],["2018-03-16",12366.22,12366.22,12366.22,12366.22,500000],["2018-03-19",12366.22,12366.22,12366.22,12366.22,0],["2018-03-20",12366.22,12366.22,12366.22,12366.22,0],["2018-03-21",12754.39,12754.39,12477.12,12754.39,11200],["2018-03-22",12754.39,12754.39,12754.39,12754.39,0],["2018-03-23",12754.39,12754.39,12754.39,12754.39,118200],["2018-03-26",12366.22,12366.22,12366.22,12366.22,112],["2018-03-27",12366.22,12366.22,12366.22,12366.22,140000],["2018-03-28",12366.22,12366.22,12366.22,12366.22,0],["2018-03-29",12366.22,12366.22,12366.22,12366.22,0],["2018-03-30",12366.22,12366.22,12366.22,12366.22,0],["2018-04-02",12366.22,12366.22,12366.22,12366.22,0],["2018-04-03",12366.22,12366.22,12366.22,12366.22,0],["2018-04-04",12477.12,12477.12,12477.12,12477.12,10400],["2018-04-05",12199.86,12199.86,12199.86,12199.86,100],["2018-04-06",12199.86,12199.86,12199.86,12199.86,0],["2018-04-09",12754.39,12754.39,12754.39,12754.39,1000],["2018-04-10",13586.2,13586.2,11756.22,11756.22,400],["2018-04-11",12477.12,12754.39,12477.12,12754.39,500],["2018-04-12",11700.77,12754.39,11700.77,12754.39,600],["2018-04-13",12754.39,12754.39,12477.12,12477.12,230200],["2018-04-16",12754.39,12754.39,12754.39,12754.39,371300],["2018-04-17",12199.86,12199.86,12199.86,12199.86,200],["2018-04-18",12199.86,12199.86,12199.86,12199.86,0],["2018-04-19",12754.39,12754.39,12754.39,12754.39,5000],["2018-04-20",12754.39,12754.39,12754.39,12754.39,0],["2018-04-23",12754.39,12754.39,12754.39,12754.39,0],["2018-04-24",12588.03,13031.66,12588.03,13031.66,3300],["2018-04-26",12754.39,13031.66,12532.58,12532.58,3200],["2018-04-27",13031.66,13031.66,12255.31,12255.31,1100],["2018-05-02",13031.66,13031.66,12754.39,12754.39,128400],["2018-05-03",12754.39,12754.39,12477.12,12754.39,94600],["2018-05-04",12754.39,12754.39,12754.39,12754.39,0],["2018-05-07",13586.2,13586.2,13586.2,13586.2,100],["2018-05-08",14917.1,14917.1,12366.22,12366.22,247500],["2018-05-09",12754.39,12754.39,12754.39,12754.39,95600],["2018-05-10",12754.39,12754.39,11756.22,11756.22,45100],["2018-05-11",11756.22,11756.22,11756.22,11756.22,0],["2018-05-14",12477.12,12477.12,12477.12,12477.12,216200],["2018-05-15",12477.12,12477.12,12477.12,12477.12,0],["2018-05-16",13031.66,13031.66,12255.31,12255.31,300],["2018-05-17",12255.31,12255.31,12255.31,12255.31,0],["2018-05-18",12255.31,12255.31,12255.31,12255.31,0],["2018-05-21",12255.31,12255.31,12255.31,12255.31,0],["2018-05-22",11423.5,11423.5,11423.5,11423.5,200],["2018-05-23",10924.42,10924.42,10924.42,10924.42,100],["2018-05-24",11978.04,11978.04,11978.04,11978.04,300],["2018-05-25",12199.86,12199.86,12199.86,12199.86,200],["2018-05-28",12199.86,12199.86,12199.86,12199.86,0],["2018-05-29",12199.86,12199.86,12199.86,12199.86,0],["2018-05-30",12199.86,12199.86,12199.86,12199.86,0],["2018-05-31",12199.86,12199.86,12199.86,12199.86,0],["2018-06-01",12199.86,12199.86,12199.86,12199.86,0],["2018-06-04",12199.86,12199.86,12199.86,12199.86,3600],["2018-06-05",12944.45,12944.45,12944.45,12944.45,452100],["2018-06-06",12944.45,12944.45,12944.45,12944.45,0],["2018-06-07",13173.55,13173.55,13173.55,13173.55,6000],["2018-06-08",13173.55,13230.83,13173.55,13230.83,4200],["2018-06-11",13230.83,13230.83,13230.83,13230.83,0],["2018-06-12",12600.79,13173.55,12600.79,13173.55,32600],["2018-06-13",13173.55,13173.55,13173.55,13173.55,0],["2018-06-14",13173.55,13173.55,13173.55,13173.55,0],["2018-06-15",13173.55,13173.55,13173.55,13173.55,0],["2018-06-18",13173.55,13173.55,13173.55,13173.55,0],["2018-06-19",13173.55,13173.55,13173.55,13173.55,0],["2018-06-20",13173.55,13173.55,13173.55,13173.55,0],["2018-06-21",13173.55,13173.55,13173.55,13173.55,0],["2018-06-22",13173.55,13173.55,13173.55,13173.55,0],["2018-06-25",13173.55,13173.55,13173.55,13173.55,0],["2018-06-26",12142.58,12314.41,12085.3,12314.41,5000],["2018-06-27",12314.41,12314.41,12314.41,12314.41,0],["2018-06-28",12314.41,12314.41,12314.41,12314.41,0],["2018-06-29",12600.79,12600.79,12028.03,12028.03,1700],["2018-07-02",12028.03,12028.03,12028.03,12028.03,0],["2018-07-03",12600.79,12600.79,12600.79,12600.79,100],["2018-07-04",13173.55,13173.55,13173.55,13173.55,800],["2018-07-05",12715.34,12715.34,12715.34,12715.34,900],["2018-07-06",12715.34,12715.34,12715.34,12715.34,0],["2018-07-09",12715.34,12715.34,12715.34,12715.34,400],["2018-07-10",12715.34,12715.34,12715.34,12715.34,0],["2018-07-11",12772.62,12772.62,12772.62,12772.62,100],["2018-07-12",13173.55,13173.55,12887.17,12887.17,400],["2018-07-13",12887.17,12887.17,12887.17,12887.17,0],["2018-07-16",12887.17,12887.17,12600.79,12600.79,2500],["2018-07-17",12600.79,12600.79,12600.79,12600.79,1000],["2018-07-18",12600.79,12600.79,12600.79,12600.79,1000],["2018-07-19",12600.79,12600.79,12600.79,12600.79,1500],["2018-07-20",12658.07,12658.07,12600.79,12600.79,4000],["2018-07-23",12600.79,12600.79,12600.79,12600.79,1800],["2018-07-24",13173.55,13173.55,13173.55,13173.55,200],["2018-07-25",12600.79,12829.89,12600.79,12829.89,12300],["2018-07-26",12600.79,12829.89,12600.79,12829.89,12900],["2018-07-27",12829.89,12829.89,12772.62,12772.62,12200],["2018-07-30",12772.62,12772.62,12772.62,12772.62,3000],["2018-07-31",12600.79,12600.79,12600.79,12600.79,1000],["2018-08-01",12600.79,12600.79,12600.79,12600.79,0],["2018-08-02",12887.17,12887.17,12600.79,12600.79,2500],["2018-08-03",12600.79,12600.79,12600.79,12600.79,0],["2018-08-06",12600.79,12600.79,12600.79,12600.79,6060],["2018-08-07",12600.79,12600.79,12600.79,12600.79,372300],["2018-08-08",12600.79,12600.79,12600.79,12600.79,0],["2018-08-09",12600.79,12600.79,12600.79,12600.79,0],["2018-08-10",12600.79,12600.79,12600.79,12600.79,4500],["2018-08-13",12600.79,12600.79,12600.79,12600.79,0],["2018-08-14",12600.79,12658.07,12600.79,12658.07,2100],["2018-08-15",12715.34,12715.34,12715.34,12715.34,200],["2018-08-16",12887.17,12887.17,12887.17,12887.17,100],["2018-08-17",12887.17,12887.17,12887.17,12887.17,0],["2018-08-20",12887.17,12887.17,12887.17,12887.17,0],["2018-08-21",12887.17,12887.17,12887.17,12887.17,2000],["2018-08-22",12887.17,12887.17,12887.17,12887.17,0],["2018-08-23",12887.17,12887.17,12887.17,12887.17,0],["2018-08-24",12887.17,12887.17,12887.17,12887.17,0],["2018-08-27",12887.17,12887.17,12887.17,12887.17,0],["2018-08-28",12887.17,12887.17,12887.17,12887.17,0],["2018-08-29",12887.17,12887.17,12887.17,12887.17,0],["2018-08-30",12944.45,12944.45,12944.45,12944.45,100],["2018-08-31",13173.55,13173.55,13173.55,13173.55,2300],["2018-09-04",13173.55,13173.55,13173.55,13173.55,0],["2018-09-05",13173.55,13173.55,13173.55,13173.55,0],["2018-09-06",13173.55,13173.55,13173.55,13173.55,0],["2018-09-07",13472.95,13472.95,13472.95,13472.95,12900],["2018-09-10",13472.95,13472.95,13472.95,13472.95,0],["2018-09-11",13472.95,13472.95,13472.95,13472.95,0],["2018-09-12",13472.95,13472.95,13472.95,13472.95,0],["2018-09-13",14790.31,14790.31,14790.31,14790.31,100],["2018-09-14",14790.31,14790.31,14790.31,14790.31,0],["2018-09-17",14790.31,14790.31,14790.31,14790.31,0],["2018-09-18",13413.07,13413.07,13413.07,13413.07,200],["2018-09-19",12934.03,13173.55,12934.03,13173.55,1000],["2018-09-20",13173.55,13173.55,13173.55,13173.55,0],["2018-09-21",13472.95,13472.95,13472.95,13472.95,3000],["2018-09-24",13472.95,13472.95,13472.95,13472.95,0],["2018-09-25",13772.35,13892.11,13772.35,13832.23,18800],["2018-09-26",13892.11,13892.11,13892.11,13892.11,455200],["2018-09-27",13892.11,13892.11,13892.11,13892.11,0],["2018-09-28",13892.11,13892.11,13892.11,13892.11,0],["2018-10-01",13892.11,13892.11,13892.11,13892.11,0],["2018-10-02",13173.55,13472.95,13173.55,13472.95,1100],["2018-10-03",13772.35,13772.35,13772.35,13772.35,1040400],["2018-10-04",13772.35,13772.35,13772.35,13772.35,0],["2018-10-05",13772.35,13772.35,13772.35,13772.35,0],["2018-10-08",13772.35,13772.35,13772.35,13772.35,0],["2018-10-09",13772.35,13772.35,13472.95,13472.95,3800],["2018-10-10",13772.35,13772.35,13772.35,13772.35,16100],["2018-10-11",13772.35,13892.11,13532.83,13712.47,27800],["2018-10-12",13712.47,13712.47,13712.47,13712.47,0],["2018-10-15",13712.47,13712.47,13712.47,13712.47,0],["2018-10-16",13712.47,13712.47,13712.47,13712.47,0],["2018-10-17",13472.95,13472.95,13472.95,13472.95,1400],["2018-10-18",13472.95,13472.95,13472.95,13472.95,0],["2018-10-19",13173.55,13173.55,13173.55,13173.55,2000],["2018-10-22",13772.35,13772.35,13772.35,13772.35,1200],["2018-10-23",13772.35,13772.35,13772.35,13772.35,0],["2018-10-24",13772.35,13772.35,13772.35,13772.35,800],["2018-10-25",13772.35,13772.35,13772.35,13772.35,0],["2018-10-26",13173.55,13173.55,13173.55,13173.55,200],["2018-10-29",13173.55,13173.55,13173.55,13173.55,0],["2018-10-30",13173.55,13173.55,13173.55,13173.55,1000],["2018-10-31",13173.55,13173.55,13173.55,13173.55,0],["2018-11-01",13173.55,13173.55,13173.55,13173.55,0],["2018-11-02",13173.55,13173.55,13173.55,13173.55,0],["2018-11-05",13173.55,13173.55,13173.55,13173.55,0],["2018-11-06",13772.35,13772.35,13772.35,13772.35,100],["2018-11-07",13772.35,13772.35,13772.35,13772.35,100],["2018-11-08",13772.35,13772.35,13772.35,13772.35,0],["2018-11-09",13772.35,13772.35,13772.35,13772.35,0],["2018-11-12",14610.67,14610.67,14071.75,14071.75,1100],["2018-11-13",14071.75,14670.55,14071.75,14670.55,1100],["2018-11-14",14670.55,14670.55,14670.55,14670.55,1700],["2018-11-15",14670.55,15568.74,14670.55,15568.74,1200],["2018-11-16",15928.02,16047.78,14670.55,14670.55,1800],["2018-11-19",14670.55,15688.5,14670.55,15688.5,12700],["2018-11-20",16167.54,16347.18,15568.74,15568.74,1600],["2018-11-21",15568.74,15568.74,15568.74,15568.74,0],["2018-11-22",15568.74,15568.74,15568.74,15568.74,2050000],["2018-11-23",15568.74,15568.74,15568.74,15568.74,0],["2018-11-26",15568.74,15568.74,15568.74,15568.74,0],["2018-11-27",15568.74,15568.74,15568.74,15568.74,0],["2018-11-28",15568.74,15568.74,15568.74,15568.74,0],["2018-11-29",15568.74,15568.74,15568.74,15568.74,0],["2018-11-30",15568.74,15568.74,15568.74,15568.74,0],["2018-12-03",14071.75,14071.75,14071.75,14071.75,100],["2018-12-04",13053.79,13053.79,13053.79,13053.79,1000],["2018-12-05",13173.55,14251.39,13173.55,14251.39,3000],["2018-12-06",14251.39,14251.39,14251.39,14251.39,0],["2018-12-07",14251.39,14251.39,14251.39,14251.39,0],["2018-12-10",15568.74,15568.74,15568.74,15568.74,200],["2018-12-11",15568.74,15568.74,15568.74,15568.74,0],["2018-12-12",15568.74,15568.74,15568.74,15568.74,0],["2018-12-13",15568.74,15568.74,15568.74,15568.74,0],["2018-12-14",15568.74,15568.74,15568.74,15568.74,0],["2018-12-17",15568.74,15568.74,15568.74,15568.74,0],["2018-12-18",15568.74,15568.74,15568.74,15568.74,0],["2018-12-19",14969.95,14969.95,14969.95,14969.95,200],["2018-12-20",14969.95,14969.95,14969.95,14969.95,0],["2018-12-21",14969.95,14969.95,14969.95,14969.95,0],["2018-12-24",14969.95,14969.95,14969.95,14969.95,0],["2018-12-25",14969.95,14969.95,14969.95,14969.95,80],["2018-12-26",14969.95,14969.95,14969.95,14969.95,0],["2018-12-27",13772.35,13772.35,13772.35,13772.35,100],["2018-12-28",13173.55,13173.55,13173.55,13173.55,1000],["2019-01-02",13173.55,13173.55,13173.55,13173.55,70],["2019-01-03",13173.55,13173.55,13173.55,13173.55,0],["2019-01-04",13173.55,13173.55,13173.55,13173.55,0],["2019-01-07",14371.15,14371.15,14371.15,14371.15,1000],["2019-01-08",14371.15,14371.15,14371.15,14371.15,0],["2019-01-09",14969.95,14969.95,14969.95,14969.95,6900],["2019-01-10",14969.95,14969.95,14969.95,14969.95,0],["2019-01-11",14969.95,14969.95,14969.95,14969.95,0],["2019-01-14",14969.95,14969.95,14969.95,14969.95,0],["2019-01-15",14969.95,14969.95,14969.95,14969.95,0],["2019-01-16",14969.95,14969.95,14969.95,14969.95,0],["2019-01-17",14969.95,14969.95,14969.95,14969.95,0],["2019-01-18",14969.95,14969.95,14969.95,14969.95,0],["2019-01-21",14969.95,14969.95,14969.95,14969.95,0],["2019-01-22",14969.95,14969.95,14969.95,14969.95,0],["2019-01-23",13472.95,13472.95,13472.95,13472.95,200],["2019-01-24",12335.24,12335.24,12335.24,12335.24,200],["2019-01-25",12574.75,12574.75,12335.24,12335.24,400],["2019-01-28",12335.24,12335.24,12335.24,12335.24,0],["2019-01-29",12335.24,12335.24,12335.24,12335.24,2050000],["2019-01-30",12335.24,12335.24,12335.24,12335.24,0],["2019-01-31",12335.24,12335.24,12335.24,12335.24,0],["2019-02-01",12335.24,12335.24,12335.24,12335.24,0],["2019-02-11",12455.0,12455.0,12455.0,12455.0,2200],["2019-02-12",12455.0,12455.0,12455.0,12455.0,0],["2019-02-13",12455.0,12455.0,12455.0,12455.0,0],["2019-02-14",12455.0,12455.0,12455.0,12455.0,0],["2019-02-15",12514.87,12514.87,12514.87,12514.87,6200],["2019-02-18",13712.47,13712.47,13712.47,13712.47,100],["2019-02-19",13712.47,13712.47,13712.47,13712.47,0],["2019-02-20",14969.95,15029.83,14969.95,15029.83,3600],["2019-02-21",15029.83,15029.83,15029.83,15029.83,0],["2019-02-22",13832.23,13832.23,13832.23,13832.23,100],["2019-02-25",14969.95,14969.95,14969.95,14969.95,1400],["2019-02-26",14969.95,14969.95,14969.95,14969.95,0],["2019-02-27",13832.23,13832.23,13832.23,13832.23,100],["2019-02-28",13832.23,13832.23,13832.23,13832.23,0],["2019-03-01",13832.23,13832.23,13832.23,13832.23,0],["2019-03-04",13832.23,13832.23,13832.23,13832.23,0],["2019-03-05",13832.23,13832.23,13832.23,13832.23,0],["2019-03-06",13832.23,13832.23,13832.23,13832.23,0],["2019-03-07",13832.23,13832.23,13832.23,13832.23,0],["2019-03-08",13832.23,13832.23,13832.23,13832.23,0],["2019-03-11",13832.23,13832.23,13832.23,13832.23,0],["2019-03-12",13832.23,13832.23,13832.23,13832.23,0],["2019-03-13",15209.47,15209.47,14550.79,14550.79,300],["2019-03-14",14550.79,14550.79,14550.79,14550.79,0],["2019-03-15",14550.79,14550.79,14550.79,14550.79,0],["2019-03-18",14550.79,14550.79,14550.79,14550.79,0],["2019-03-19",14550.79,14550.79,14550.79,14550.79,400],["2019-03-20",14550.79,14550.79,14550.79,14550.79,0],["2019-03-21",14550.79,14550.79,14550.79,14550.79,0],["2019-03-22",14550.79,14550.79,14550.79,14550.79,0],["2019-03-25",14610.67,15987.9,14610.67,15987.9,1900],["2019-03-26",15987.9,15987.9,15987.9,15987.9,0],["2019-03-27",15987.9,15987.9,15987.9,15987.9,0],["2019-03-28",15987.9,15987.9,15987.9,15987.9,0],["2019-03-29",15269.35,15269.35,15269.35,15269.35,200],["2019-04-01",15269.35,15269.35,15269.35,15269.35,0],["2019-04-02",15269.35,15269.35,15269.35,15269.35,0],["2019-04-03",15269.35,15269.35,15269.35,15269.35,0],["2019-04-04",16766.34,16766.34,16766.34,16766.34,100],["2019-04-05",16766.34,16766.34,16766.34,16766.34,0],["2019-04-08",16766.34,16766.34,16766.34,16766.34,0],["2019-04-09",16766.34,16766.34,16766.34,16766.34,0],["2019-04-10",15149.59,15149.59,15149.59,15149.59,100],["2019-04-11",15149.59,15149.59,15149.59,15149.59,0],["2019-04-12",15149.59,15149.59,15149.59,15149.59,0],["2019-04-16",15149.59,15149.59,15149.59,15149.59,0],["2019-04-17",15149.59,15149.59,15149.59,15149.59,0],["2019-04-18",15149.59,15149.59,15149.59,15149.59,0],["2019-04-19",15149.59,15149.59,15149.59,15149.59,0],["2019-04-22",15149.59,15149.59,15149.59,15149.59,0],["2019-04-23",15149.59,15149.59,15149.59,15149.59,0],["2019-04-24",15149.59,15149.59,15149.59,15149.59,0],["2019-04-25",15149.59,15149.59,15149.59,15149.59,0],["2019-04-26",15149.59,15149.59,15149.59,15149.59,0],["2019-05-02",15149.59,15149.59,15149.59,15149.59,0],["2019-05-03",15149.59,15149.59,15149.59,15149.59,0],["2019-05-06",15149.59,15149.59,15149.59,15149.59,0],["2019-05-07",15269.35,15269.35,15269.35,15269.35,2000],["2019-05-08",14969.95,14969.95,14969.95,14969.95,1400],["2019-05-09",14969.95,14969.95,14969.95,14969.95,0],["2019-05-10",14969.95,14969.95,14969.95,14969.95,0],["2019-05-13",14371.15,14371.15,14371.15,14371.15,4000],["2019-05-14",14371.15,14371.15,14371.15,14371.15,0],["2019-05-15",14371.15,14371.15,14371.15,14371.15,0],["2019-05-16",15808.26,15808.26,15808.26,15808.26,200],["2019-05-17",15808.26,15808.26,15808.26,15808.26,0],["2019-05-20",15808.26,15808.26,15808.26,15808.26,0],["2019-05-21",15808.26,15808.26,15808.26,15808.26,0],["2019-05-22",15808.26,15808.26,15808.26,15808.26,5100],["2019-05-23",16107.66,16107.66,16107.66,16107.66,100],["2019-05-24",15928.02,15928.02,15868.14,15928.02,400],["2019-05-27",17065.74,17065.74,17065.74,17065.74,600],["2019-05-28",17065.74,17065.74,17065.74,17065.74,0],["2019-05-29",17065.74,17065.74,17065.74,17065.74,0],["2019-05-30",17065.74,17065.74,17065.74,17065.74,0],["2019-05-31",17065.74,17065.74,17065.74,17065.74,0],["2019-06-03",17065.74,17065.74,17065.74,17065.74,1200],["2019-06-04",17065.74,17065.74,17065.74,17065.74,1000],["2019-06-05",17065.74,17065.74,17065.74,17065.74,100],["2019-06-06",17065.74,17065.74,17065.74,17065.74,0],["2019-06-07",17065.74,17065.74,17065.74,17065.74,0],["2019-06-10",17065.74,17065.74,17065.74,17065.74,0],["2019-06-11",15576.37,15576.37,15576.37,15576.37,100],["2019-06-12",15576.37,15576.37,15576.37,15576.37,0],["2019-06-13",15576.37,15576.37,15576.37,15576.37,0],["2019-06-14",15576.37,15576.37,15576.37,15576.37,0],["2019-06-17",15576.37,15576.37,15576.37,15576.37,0],["2019-06-18",15576.37,15576.37,15576.37,15576.37,0],["2019-06-19",15576.37,15576.37,15576.37,15576.37,0],["2019-06-20",15576.37,15576.37,15576.37,15576.37,0],["2019-06-21",15576.37,15576.37,15576.37,15576.37,0],["2019-06-24",15576.37,15576.37,15576.37,15576.37,0],["2019-06-25",15576.37,15576.37,15576.37,15576.37,0],["2019-06-26",15576.37,15576.37,15576.37,15576.37,0],["2019-06-27",15576.37,15576.37,15576.37,15576.37,0],["2019-06-28",15576.37,15576.37,15576.37,15576.37,0],["2019-07-01",15576.37,15576.37,15576.37,15576.37,0],["2019-07-02",15576.37,15576.37,15576.37,15576.37,0],["2019-07-03",15576.37,15576.37,15576.37,15576.37,0],["2019-07-04",14211.11,14211.11,14211.11,14211.11,100],["2019-07-05",14211.11,14211.11,14211.11,14211.11,3000],["2019-07-08",14211.11,14211.11,14211.11,14211.11,0],["2019-07-09",14211.11,14211.11,14211.11,14211.11,0],["2019-07-10",15514.31,15514.31,14086.99,14086.99,860],["2019-07-11",14086.99,14086.99,14086.99,14086.99,0],["2019-07-12",14086.99,14086.99,14086.99,14086.99,0],["2019-07-15",14086.99,14086.99,14086.99,14086.99,0],["2019-07-16",14086.99,14086.99,14086.99,14086.99,0],["2019-07-17",14086.99,14086.99,14086.99,14086.99,0],["2019-07-18",15452.25,15452.25,15452.25,15452.25,4000],["2019-07-19",15452.25,15452.25,15452.25,15452.25,0],["2019-07-22",15452.25,15452.25,15452.25,15452.25,0],["2019-07-23",15452.25,15452.25,15452.25,15452.25,0],["2019-07-24",15452.25,15452.25,15452.25,15452.25,0],["2019-07-25",15452.25,15452.25,15452.25,15452.25,0],["2019-07-26",15514.31,15514.31,15514.31,15514.31,1000],["2019-07-29",16755.45,17065.74,15638.42,15638.42,10000],["2019-07-30",15638.42,15638.42,15638.42,15638.42,0],["2019-07-31",15824.59,15824.59,15824.59,15824.59,6000],["2019-08-01",15824.59,16134.88,15514.31,15514.31,8400],["2019-08-02",16755.45,17065.74,15886.65,15886.65,18800],["2019-08-05",16693.4,16693.4,16693.4,16693.4,200],["2019-08-06",15886.65,15886.65,15886.65,15886.65,100],["2019-08-07",15886.65,15886.65,15886.65,15886.65,0],["2019-08-08",16755.45,16755.45,16134.88,16134.88,3000],["2019-08-09",16134.88,16134.88,16134.88,16134.88,0],["2019-08-12",16134.88,16134.88,16134.88,16134.88,0],["2019-08-13",16134.88,16134.88,16134.88,16134.88,0],["2019-08-14",16134.88,16134.88,16134.88,16134.88,0],["2019-08-15",16134.88,16134.88,16134.88,16134.88,0],["2019-08-16",16134.88,16134.88,16134.88,16134.88,0],["2019-08-19",16134.88,16134.88,16134.88,16134.88,0],["2019-08-20",16196.94,16196.94,16196.94,16196.94,900],["2019-08-21",16258.99,16258.99,16258.99,16258.99,1000],["2019-08-22",16258.99,16258.99,16258.99,16258.99,3600],["2019-08-23",16258.99,16258.99,16258.99,16258.99,0],["2019-08-26",16258.99,16258.99,16258.99,16258.99,0],["2019-08-27",16258.99,16258.99,16258.99,16258.99,0],["2019-08-28",16258.99,16258.99,16258.99,16258.99,0],["2019-08-29",16755.45,16755.45,16258.99,16258.99,1700],["2019-08-30",15824.59,15824.59,15824.59,15824.59,100],["2019-09-03",15824.59,15824.59,15824.59,15824.59,0],["2019-09-04",15824.59,15824.59,15824.59,15824.59,0],["2019-09-05",15824.59,15824.59,15824.59,15824.59,0],["2019-09-06",15824.59,15824.59,15824.59,15824.59,0],["2019-09-09",15824.59,15824.59,15824.59,15824.59,0],["2019-09-10",15824.59,15824.59,15824.59,15824.59,0],["2019-09-11",15824.59,15824.59,15824.59,15824.59,0],["2019-09-12",15824.59,15824.59,15824.59,15824.59,0],["2019-09-13",15824.59,15824.59,15824.59,15824.59,0],["2019-09-16",15824.59,15824.59,15824.59,15824.59,0],["2019-09-17",15824.59,15824.59,15824.59,15824.59,0],["2019-09-18",15824.59,15824.59,15824.59,15824.59,0],["2019-09-19",15824.59,15824.59,15824.59,15824.59,0],["2019-09-20",15824.59,15824.59,15824.59,15824.59,0],["2019-09-23",15824.59,15824.59,15824.59,15824.59,0],["2019-09-24",15824.59,15824.59,15824.59,15824.59,0],["2019-09-25",15824.59,15824.59,15824.59,15824.59,0],["2019-09-26",15824.59,15824.59,15824.59,15824.59,0],["2019-09-27",15824.59,15824.59,15824.59,15824.59,0],["2019-09-30",15824.59,15824.59,15824.59,15824.59,0],["2019-10-01",15824.59,15824.59,15824.59,15824.59,0],["2019-10-02",15824.59,15824.59,15824.59,15824.59,0],["2019-10-03",15824.59,15824.59,15824.59,15824.59,0],["2019-10-04",16470.5,16470.5,16470.5,16470.5,1000],["2019-10-07",16470.5,16470.5,16470.5,16470.5,0],["2019-10-08",16470.5,16470.5,16470.5,16470.5,0],["2019-10-09",16147.54,16147.54,16147.54,16147.54,100],["2019-10-10",16147.54,16147.54,16147.54,16147.54,0],["2019-10-11",16147.54,16147.54,16147.54,16147.54,0],["2019-10-14",16147.54,16147.54,16147.54,16147.54,0],["2019-10-15",16147.54,16147.54,16147.54,16147.54,0],["2019-10-16",16147.54,16793.45,16147.54,16147.54,14800],["2019-10-17",16147.54,16147.54,16147.54,16147.54,0],["2019-10-18",16147.54,16147.54,16147.54,16147.54,0],["2019-10-21",16147.54,16147.54,16147.54,16147.54,0],["2019-10-22",16147.54,16147.54,16147.54,16147.54,0],["2019-10-23",16147.54,16147.54,16147.54,16147.54,0],["2019-10-24",16147.54,16147.54,16147.54,16147.54,0],["2019-10-25",16147.54,16147.54,16147.54,16147.54,0],["2019-10-28",16147.54,16147.54,16147.54,16147.54,3000],["2019-10-29",16147.54,16147.54,16147.54,16147.54,3000],["2019-10-30",16147.54,16147.54,16147.54,16147.54,0],["2019-10-31",16147.54,16147.54,16147.54,16147.54,0],["2019-11-01",16147.54,16147.54,16147.54,16147.54,0],["2019-11-04",16147.54,16147.54,16147.54,16147.54,4000],["2019-11-05",16147.54,17762.3,16147.54,17762.3,3300],["2019-11-06",17762.3,17762.3,17762.3,17762.3,0],["2019-11-07",16470.5,16470.5,16470.5,16470.5,2000],["2019-11-08",16470.5,16470.5,16470.5,16470.5,0],["2019-11-11",16470.5,16470.5,16470.5,16470.5,0],["2019-11-12",16470.5,16470.5,16470.5,16470.5,0],["2019-11-13",16793.45,16793.45,16793.45,16793.45,3000],["2019-11-14",16793.45,16793.45,16793.45,16793.45,0],["2019-11-15",16793.45,16793.45,16793.45,16793.45,0],["2019-11-18",17439.35,17439.35,16147.54,16147.54,300],["2019-11-19",16147.54,16147.54,16147.54,16147.54,0],["2019-11-20",16147.54,16147.54,16147.54,16147.54,0],["2019-11-21",16147.54,16147.54,16147.54,16147.54,0],["2019-11-22",16147.54,16147.54,16147.54,16147.54,0],["2019-11-25",16147.54,16147.54,16147.54,16147.54,0],["2019-11-26",16147.54,16147.54,16147.54,16147.54,0],["2019-11-27",16147.54,16147.54,16147.54,16147.54,100],["2019-11-28",16147.54,16147.54,16147.54,16147.54,0],["2019-11-29",16147.54,16147.54,16147.54,16147.54,0],["2019-12-02",16147.54,16147.54,16147.54,16147.54,0],["2019-12-03",16147.54,16147.54,16147.54,16147.54,0],["2019-12-04",16147.54,16147.54,16147.54,16147.54,0],["2019-12-05",16147.54,16147.54,16147.54,16147.54,0],["2019-12-06",16147.54,16147.54,16147.54,16147.54,600],["2019-12-09",16147.54,16147.54,16147.54,16147.54,0],["2019-12-10",16147.54,16147.54,16147.54,16147.54,0],["2019-12-11",16147.54,16147.54,16147.54,16147.54,0],["2019-12-12",16147.54,16147.54,16147.54,16147.54,0],["2019-12-13",16147.54,16147.54,16147.54,16147.54,0],["2019-12-16",16147.54,16147.54,16147.54,16147.54,0],["2019-12-17",16147.54,16147.54,16147.54,16147.54,0],["2019-12-18",16147.54,16147.54,16147.54,16147.54,0],["2019-12-19",16147.54,16147.54,16147.54,16147.54,0],["2019-12-20",16147.54,16147.54,16147.54,16147.54,0],["2019-12-23",16147.54,16147.54,16147.54,16147.54,0],["2019-12-24",16147.54,16147.54,16147.54,16147.54,0],["2019-12-25",16147.54,16147.54,16147.54,16147.54,0],["2019-12-26",16147.54,16147.54,16147.54,16147.54,0],["2019-12-27",14984.92,15178.69,14855.74,15178.69,1400],["2019-12-30",15178.69,15178.69,15178.69,15178.69,200],["2019-12-31",14855.74,14855.74,14855.74,14855.74,100],["2020-01-02",16018.36,16018.36,16018.36,16018.36,100],["2020-01-03",17568.53,17568.53,17568.53,17568.53,100],["2020-01-06",15824.59,16147.54,15824.59,16147.54,300],["2020-01-07",16212.14,16212.14,16212.14,16212.14,100],["2020-01-08",16147.54,16147.54,16147.54,16147.54,3000],["2020-01-09",16793.45,16793.45,16793.45,16793.45,1000],["2020-01-10",16793.45,16793.45,16793.45,16793.45,0],["2020-01-13",16793.45,16793.45,16793.45,16793.45,0],["2020-01-14",16793.45,16793.45,16793.45,16793.45,0],["2020-01-15",18472.79,18472.79,18472.79,18472.79,100],["2020-01-16",18472.79,18472.79,18472.79,18472.79,0],["2020-01-17",18472.79,18472.79,18472.79,18472.79,0],["2020-01-20",20281.32,20281.32,20281.32,20281.32,100],["2020-01-21",20281.32,20281.32,20281.32,20281.32,0],["2020-01-22",20281.32,20281.32,20281.32,20281.32,0],["2020-01-30",20281.32,20281.32,20281.32,20281.32,0],["2020-01-31",20281.32,20281.32,20281.32,20281.32,0],["2020-02-03",20281.32,20281.32,20281.32,20281.32,200],["2020-02-04",20281.32,20281.32,20281.32,20281.32,0],["2020-02-05",20281.32,20281.32,20281.32,20281.32,0],["2020-02-06",18279.02,18279.02,18279.02,18279.02,100],["2020-02-07",16470.5,16470.5,16470.5,16470.5,100],["2020-02-10",15178.69,15178.69,14855.74,14855.74,3000],["2020-02-11",15501.64,15695.41,15501.64,15695.41,3500],["2020-02-12",15695.41,15695.41,15695.41,15695.41,0],["2020-02-13",17180.99,17180.99,17180.99,17180.99,100],["2020-02-14",17180.99,17180.99,17180.99,17180.99,0],["2020-02-17",15566.23,18537.38,15566.23,15695.41,300],["2020-02-18",17180.99,17180.99,17180.99,17180.99,100],["2020-02-19",17180.99,17180.99,17180.99,17180.99,0],["2020-02-20",17180.99,17180.99,17180.99,17180.99,0],["2020-02-21",18537.38,18537.38,18537.38,18537.38,100],["2020-02-24",16728.86,16728.86,16728.86,16728.86,200],["2020-02-25",16728.86,16728.86,16728.86,16728.86,100],["2020-02-26",18279.02,18279.02,18279.02,18279.02,148],["2020-02-27",18279.02,18279.02,18279.02,18279.02,0],["2020-02-28",16470.5,16470.5,16470.5,16470.5,100],["2020-03-02",16470.5,16470.5,16470.5,16470.5,0],["2020-03-03",16470.5,16470.5,16470.5,16470.5,0],["2020-03-04",16470.5,16470.5,16470.5,16470.5,100],["2020-03-05",16470.5,16470.5,16470.5,16470.5,0],["2020-03-06",16470.5,16470.5,16470.5,16470.5,0],["2020-03-09",15501.64,15501.64,15501.64,15501.64,10100],["2020-03-10",13951.48,13951.48,13951.48,13951.48,100],["2020-03-11",13951.48,13951.48,13951.48,13951.48,0],["2020-03-12",13951.48,13951.48,13951.48,13951.48,0],["2020-03-13",14855.74,14855.74,14855.74,14855.74,100],["2020-03-16",14855.74,14855.74,14855.74,14855.74,0],["2020-03-17",14855.74,14855.74,14855.74,14855.74,0],["2020-03-18",14855.74,14855.74,14855.74,14855.74,0],["2020-03-19",14855.74,14855.74,14855.74,14855.74,0],["2020-03-20",14855.74,14855.74,14855.74,14855.74,0],["2020-03-23",13989.71,13989.71,13989.71,13989.71,15200],["2020-03-24",13989.71,13989.71,13989.71,13989.71,0],["2020-03-25",13989.71,13989.71,13989.71,13989.71,0],["2020-03-26",13989.71,13989.71,13989.71,13989.71,0],["2020-03-27",13989.71,13989.71,13989.71,13989.71,0],["2020-03-30",13989.71,13989.71,13989.71,13989.71,5000],["2020-03-31",13989.71,13989.71,13989.71,13989.71,1200],["2020-04-01",13989.71,13989.71,13989.71,13989.71,0],["2020-04-03",13989.71,13989.71,13989.71,13989.71,0],["2020-04-06",13989.71,13989.71,13989.71,13989.71,0],["2020-04-07",13989.71,13989.71,13989.71,13989.71,0],["2020-04-08",13989.71,13989.71,13989.71,13989.71,0],["2020-04-09",13989.71,13989.71,13989.71,13989.71,0],["2020-04-10",13989.71,13989.71,13989.71,13989.71,0],["2020-04-13",13989.71,13989.71,13989.71,13989.71,0],["2020-04-14",12657.36,12657.36,12657.36,12657.36,100],["2020-04-15",13390.15,13390.15,13390.15,13390.15,600],["2020-04-16",14722.51,14722.51,14722.51,14722.51,100],["2020-04-17",15988.24,15988.24,15988.24,15988.24,100],["2020-04-20",15988.24,15988.24,15988.24,15988.24,0],["2020-04-21",15988.24,17253.98,14655.89,14655.89,1200],["2020-04-22",15655.15,16121.48,14655.89,14655.89,700],["2020-04-23",14655.89,14655.89,14655.89,14655.89,5118900],["2020-04-24",15322.06,15322.06,15322.06,15322.06,4600],["2020-04-27",15322.06,15322.06,15322.06,15322.06,0],["2020-04-28",15322.06,15322.06,15322.06,15322.06,0],["2020-04-29",13856.48,13856.48,13856.48,13856.48,100],["2020-05-04",13856.48,13856.48,13856.48,13856.48,0],["2020-05-05",13856.48,13856.48,13856.48,13856.48,0],["2020-05-06",14988.98,14988.98,14988.98,14988.98,200],["2020-05-07",14988.98,14988.98,14988.98,14988.98,0],["2020-05-08",14988.98,14988.98,14988.98,14988.98,600],["2020-05-11",15988.24,15988.24,15988.24,15988.24,1000],["2020-05-12",15988.24,15988.24,15988.24,15988.24,0],["2020-05-13",15988.24,15988.24,15988.24,15988.24,0],["2020-05-14",15988.24,15988.24,15988.24,15988.24,0],["2020-05-15",15988.24,15988.24,15988.24,15988.24,0],["2020-05-18",15988.24,15988.24,15988.24,15988.24,0],["2020-05-19",15988.24,15988.24,15988.24,15988.24,0],["2020-05-20",15988.24,15988.24,15988.24,15988.24,1500],["2020-05-21",15988.24,15988.24,15988.24,15988.24,0],["2020-05-22",15322.06,15322.06,15322.06,15322.06,1400],["2020-05-25",15322.06,15322.06,15322.06,15322.06,0],["2020-05-26",15322.06,15322.06,15322.06,15322.06,0],["2020-05-27",15322.06,15322.06,15322.06,15322.06,0],["2020-05-28",15322.06,15322.06,15322.06,15322.06,0],["2020-05-29",15322.06,15322.06,15322.06,15322.06,0],["2020-06-01",15322.06,15322.06,15322.06,15322.06,0],["2020-06-02",15322.06,15322.06,15322.06,15322.06,0],["2020-06-03",15322.06,15322.06,15322.06,15322.06,0],["2020-06-04",15655.15,15655.15,15655.15,15655.15,300],["2020-06-05",15655.15,15655.15,15655.15,15655.15,0],["2020-06-08",15655.15,15655.15,15655.15,15655.15,0],["2020-06-09",15655.15,15655.15,15655.15,15655.15,0],["2020-06-10",14122.95,14122.95,14122.95,14122.95,100],["2020-06-11",14122.95,14122.95,14122.95,14122.95,0],["2020-06-12",15322.06,15322.06,15322.06,15322.06,100],["2020-06-15",15322.06,15322.06,15322.06,15322.06,0],["2020-06-16",15988.24,15988.24,15988.24,15988.24,400],["2020-06-17",15988.24,15988.24,15988.24,15988.24,0],["2020-06-18",15988.24,15988.24,15988.24,15988.24,0],["2020-06-19",15988.24,15988.24,15988.24,15988.24,0],["2020-06-22",15988.24,15988.24,15988.24,15988.24,300],["2020-06-23",15988.24,15988.24,15988.24,15988.24,0],["2020-06-24",15988.24,15988.24,15988.24,15988.24,0],["2020-06-25",15988.24,15988.24,15988.24,15988.24,20000],["2020-06-26",15988.24,15988.24,15988.24,15988.24,0],["2020-06-29",15988.24,15988.24,15988.24,15988.24,0],["2020-06-30",15988.24,15988.24,15988.24,15988.24,0],["2020-07-01",15988.24,15988.24,15988.24,15988.24,0],["2020-07-02",15988.24,15988.24,15988.24,15988.24,0],["2020-07-03",14655.89,14655.89,14655.89,14655.89,2000],["2020-07-06",14655.89,14655.89,14655.89,14655.89,0],["2020-07-07",14655.89,14655.89,14655.89,14655.89,0],["2020-07-08",14655.89,14655.89,14655.89,14655.89,918000],["2020-07-09",14655.89,14655.89,14655.89,14655.89,0],["2020-07-10",14655.89,14655.89,14655.89,14655.89,1148462],["2020-07-13",14655.89,14655.89,14655.89,14655.89,0],["2020-07-14",14655.89,14655.89,14655.89,14655.89,0],["2020-07-15",14789.12,15055.59,14789.12,15055.59,4000],["2020-07-16",15388.68,16521.18,15388.68,15588.54,4900],["2020-07-17",16654.42,16654.42,16654.42,16654.42,4800],["2020-07-20",16654.42,16654.42,16654.42,16654.42,0],["2020-07-21",17320.6,17986.77,17320.6,17986.77,9800],["2020-07-22",17986.77,17986.77,17986.77,17986.77,3000],["2020-07-23",17986.77,17986.77,17986.77,17986.77,1000],["2020-07-24",17986.77,17986.77,17986.77,17986.77,400],["2020-07-27",18319.86,18652.95,18319.86,18652.95,2400],["2020-07-28",18652.95,19319.13,18652.95,19319.13,3700],["2020-07-29",19319.13,19985.3,19319.13,19319.13,180700],["2020-07-30",19319.13,19319.13,19319.13,19319.13,0],["2020-07-31",19319.13,19319.13,19319.13,19319.13,0],["2020-08-03",19319.13,19319.13,19319.13,19319.13,43048],["2020-08-04",19319.13,19652.21,18652.95,19319.13,41900],["2020-08-05",19319.13,19319.13,19319.13,19319.13,3000],["2020-08-06",19652.21,19652.21,19652.21,19652.21,44900],["2020-08-07",19652.21,19652.21,19652.21,19652.21,0],["2020-08-10",19652.21,19652.21,19652.21,19652.21,0],["2020-08-11",19319.13,19319.13,19319.13,19319.13,100],["2020-08-12",19319.13,19652.21,19319.13,19652.21,25100],["2020-08-13",19652.21,19652.21,19652.21,19652.21,74000],["2020-08-14",19652.21,19652.21,19652.21,19652.21,12000],["2020-08-17",19652.21,19652.21,19652.21,19652.21,0],["2020-08-18",19652.21,19652.21,19652.21,19652.21,0],["2020-08-19",17986.77,19652.21,17986.77,19652.21,19000],["2020-08-20",19652.21,19652.21,19652.21,19652.21,8100],["2020-08-21",19652.21,19652.21,19652.21,19652.21,200100],["2020-08-24",19652.21,19652.21,19652.21,19652.21,0],["2020-08-25",19652.21,19652.21,19652.21,19652.21,0],["2020-08-26",19652.21,19652.21,19652.21,19652.21,100],["2020-08-27",19652.21,19652.21,19652.21,19652.21,2500],["2020-08-28",19652.21,19652.21,19652.21,19652.21,0],["2020-08-31",19652.21,19652.21,19652.21,19652.21,0],["2020-09-01",19652.21,19652.21,19652.21,19652.21,0],["2020-09-03",21317.66,21317.66,19652.21,19652.21,1000],["2020-09-04",19652.21,19652.21,19652.21,19652.21,0],["2020-09-07",19652.21,19652.21,19652.21,19652.21,0],["2020-09-08",19652.21,19652.21,19652.21,19652.21,100],["2020-09-09",19652.21,19652.21,19652.21,19652.21,0],["2020-09-10",19652.21,19652.21,19652.21,19652.21,0],["2020-09-11",19652.21,19652.21,19652.21,19652.21,0],["2020-09-14",19652.21,19652.21,19652.21,19652.21,0],["2020-09-15",19985.3,19985.3,19985.3,19985.3,5000],["2020-09-16",19985.3,19985.3,19985.3,19985.3,10000],["2020-09-17",19985.3,19985.3,19985.3,19985.3,5000],["2020-09-18",19985.3,19985.3,19985.3,19985.3,0],["2020-09-21",19985.3,19985.3,19985.3,19985.3,0],["2020-09-22",19985.3,19985.3,19985.3,19985.3,0],["2020-09-23",19985.3,19985.3,19985.3,19985.3,0],["2020-09-24",19985.3,19985.3,19985.3,19985.3,0],["2020-09-25",19985.3,19985.3,19985.3,19985.3,0],["2020-09-28",19985.3,19985.3,19985.3,19985.3,0],["2020-09-29",19985.3,19985.3,19985.3,19985.3,0],["2020-09-30",19985.3,19985.3,19985.3,19985.3,0],["2020-10-01",19985.3,19985.3,19985.3,19985.3,0],["2020-10-02",20393.17,20733.05,20393.17,20733.05,20000],["2020-10-05",20733.05,20733.05,20733.05,20733.05,0],["2020-10-06",20733.05,20733.05,20733.05,20733.05,0],["2020-10-07",20733.05,20733.05,20733.05,20733.05,0],["2020-10-08",19713.39,19713.39,19713.39,19713.39,700],["2020-10-09",19713.39,19713.39,19713.39,19713.39,0],["2020-10-12",21072.94,21072.94,21072.94,21072.94,1100],["2020-10-13",21072.94,21072.94,21072.94,21072.94,0],["2020-10-14",21072.94,21072.94,21072.94,21072.94,0],["2020-10-15",21412.82,21412.82,21412.82,21412.82,100],["2020-10-16",22092.6,22092.6,22092.6,22092.6,1400],["2020-10-19",21412.82,21412.82,21412.82,21412.82,100],["2020-10-20",21412.82,21412.82,21412.82,21412.82,0],["2020-10-21",21412.82,21412.82,21412.82,21412.82,0],["2020-10-22",21412.82,21412.82,21412.82,21412.82,500],["2020-10-23",21412.82,21412.82,21412.82,21412.82,500],["2020-10-26",21412.82,21412.82,21412.82,21412.82,1200],["2020-10-27",21412.82,21412.82,21412.82,21412.82,4000],["2020-10-28",21412.82,21412.82,21412.82,21412.82,100],["2020-10-29",21412.82,21412.82,21412.82,21412.82,0],["2020-10-30",21412.82,21412.82,21412.82,21412.82,0],["2020-11-02",23112.25,23316.19,23112.25,23112.25,2100],["2020-11-03",23112.25,23112.25,23112.25,23112.25,100],["2020-11-04",23112.25,23112.25,23112.25,23112.25,0],["2020-11-05",23112.25,23112.25,22772.37,22772.37,2600],["2020-11-06",22772.37,22772.37,22772.37,22772.37,0],["2020-11-09",22772.37,22772.37,22772.37,22772.37,0],["2020-11-10",22772.37,22772.37,22772.37,22772.37,0],["2020-11-11",23112.25,23112.25,23112.25,23112.25,2500],["2020-11-12",23112.25,23112.25,23112.25,23112.25,0],["2020-11-13",23112.25,23112.25,23112.25,23112.25,2500],["2020-11-16",23112.25,23112.25,23112.25,23112.25,0],["2020-11-17",22092.6,22092.6,22092.6,22092.6,500],["2020-11-18",22092.6,22092.6,22092.6,22092.6,0],["2020-11-19",22092.6,22092.6,22092.6,22092.6,0],["2020-11-20",23112.25,23112.25,23112.25,23112.25,100],["2020-11-23",23112.25,23112.25,23112.25,23112.25,0],["2020-11-24",23112.25,23112.25,23112.25,23112.25,0],["2020-11-25",23112.25,23112.25,23112.25,23112.25,1000000],["2020-11-26",22209.97,22209.97,22209.97,22209.97,100],["2020-11-27",22209.97,22209.97,22209.97,22209.97,0],["2020-11-30",22209.97,22209.97,22209.97,22209.97,0],["2020-12-01",22209.97,22209.97,22209.97,22209.97,0],["2020-12-02",22209.97,22209.97,22209.97,22209.97,400],["2020-12-03",22209.97,22209.97,22209.97,22209.97,0],["2020-12-04",22209.97,22209.97,22209.97,22209.97,0],["2020-12-07",22209.97,22209.97,22209.97,22209.97,0],["2020-12-08",23181.66,23181.66,23181.66,23181.66,100],["2020-12-09",23181.66,23181.66,23181.66,23181.66,0],["2020-12-10",23181.66,23181.66,23181.66,23181.66,1000400],["2020-12-11",23181.66,23181.66,23181.66,23181.66,2300],["2020-12-14",23181.66,23181.66,23181.66,23181.66,0],["2020-12-15",23181.66,23945.13,21030.07,23945.13,1002800],["2020-12-16",23945.13,23945.13,23945.13,23945.13,200],["2020-12-17",23945.13,23945.13,23945.13,23945.13,100],["2020-12-18",23945.13,23945.13,23945.13,23945.13,0],["2020-12-21",23945.13,26304.94,23945.13,26235.53,1000100],["2020-12-22",26235.53,26235.53,26235.53,26235.53,0],["2020-12-23",26235.53,26235.53,26235.53,26235.53,0],["2020-12-24",26235.53,26235.53,26235.53,26235.53,0],["2020-12-25",26235.53,26235.53,26235.53,26235.53,0],["2020-12-28",26235.53,26235.53,26235.53,26235.53,0],["2020-12-29",26235.53,26235.53,26235.53,26235.53,0],["2020-12-30",26235.53,26235.53,26235.53,26235.53,0],["2020-12-31",26374.34,26374.34,26374.34,26374.34,3408762],["2021-01-04",26374.34,26374.34,26374.34,26374.34,100],["2021-01-05",26374.34,26374.34,26374.34,26374.34,0],["2021-01-06",26374.34,26374.34,26374.34,26374.34,1000000],["2021-01-07",26374.34,26374.34,26374.34,26374.34,5100000],["2021-01-08",26374.34,26374.34,26374.34,26374.34,0],["2021-01-11",23945.13,23945.13,23736.91,23736.91,1700],["2021-01-12",23736.91,23736.91,23736.91,23736.91,0],["2021-01-13",23736.91,23736.91,23736.91,23736.91,0],["2021-01-14",23736.91,23736.91,23736.91,23736.91,0],["2021-01-15",23736.91,23736.91,23736.91,23736.91,0],["2021-01-18",23736.91,23736.91,23736.91,23736.91,0],["2021-01-19",23736.91,23736.91,23736.91,23736.91,0],["2021-01-20",23736.91,23736.91,23736.91,23736.91,0],["2021-01-21",23736.91,23736.91,23736.91,23736.91,0],["2021-01-22",23736.91,23736.91,23736.91,23736.91,0],["2021-01-25",25819.09,25819.09,25819.09,25819.09,100],["2021-01-26",25819.09,25819.09,25819.09,25819.09,0],["2021-01-27",25680.28,25819.09,25680.28,25819.09,600],["2021-01-28",23598.1,23598.1,23598.1,23598.1,500],["2021-01-29",23598.1,23598.1,23598.1,23598.1,0],["2021-02-01",23598.1,23598.1,23598.1,23598.1,0],["2021-02-02",23598.1,23598.1,23598.1,23598.1,0],["2021-02-03",23598.1,23598.1,23598.1,23598.1,0],["2021-02-04",23598.1,23598.1,23598.1,23598.1,0],["2021-02-05",23598.1,23598.1,23598.1,23598.1,0],["2021-02-08",23598.1,23598.1,23598.1,23598.1,0],["2021-02-09",23598.1,23598.1,23598.1,23598.1,0],["2021-02-17",23598.1,23598.1,23598.1,23598.1,0],["2021-02-18",23598.1,23598.1,23598.1,23598.1,0],["2021-02-19",25263.85,25263.85,25263.85,25263.85,100],["2021-02-22",25680.28,25680.28,23667.5,23667.5,2600],["2021-02-23",23667.5,23667.5,23667.5,23667.5,0],["2021-02-24",23667.5,23667.5,23667.5,23667.5,100],["2021-02-25",23667.5,23667.5,23667.5,23667.5,0],["2021-02-26",23945.13,23945.13,23945.13,23945.13,100],["2021-03-01",23945.13,23945.13,23945.13,23945.13,0],["2021-03-02",23945.13,23945.13,23945.13,23945.13,400],["2021-03-03",23945.13,23945.13,23875.72,23875.72,1000],["2021-03-04",23875.72,23875.72,23875.72,23875.72,0],["2021-03-05",23875.72,24292.16,23875.72,23945.13,2800],["2021-03-08",23945.13,23945.13,23945.13,23945.13,0],["2021-03-09",23945.13,23945.13,23945.13,23945.13,0],["2021-03-10",24292.16,24292.16,24292.16,24292.16,100],["2021-03-11",24292.16,24292.16,24292.16,24292.16,0],["2021-03-12",24292.16,24292.16,24292.16,24292.16,0],["2021-03-15",24292.16,24292.16,24292.16,24292.16,0],["2021-03-16",24430.97,24430.97,24430.97,24430.97,300],["2021-03-17",24430.97,24430.97,24430.97,24430.97,0],["2021-03-18",24292.16,24292.16,24292.16,24292.16,100],["2021-03-19",24292.16,24292.16,24292.16,24292.16,1000400],["2021-03-22",24292.16,24292.16,24292.16,24292.16,0],["2021-03-23",24292.16,24292.16,24292.16,24292.16,0],["2021-03-24",24292.16,24292.16,24292.16,24292.16,0],["2021-03-25",24292.16,24292.16,24292.16,24292.16,300],["2021-03-26",24292.16,24292.16,24292.16,24292.16,1000],["2021-03-29",23598.1,23598.1,23598.1,23598.1,200],["2021-03-30",23598.1,23598.1,23598.1,23598.1,0],["2021-03-31",23598.1,23598.1,23598.1,23598.1,0],["2021-04-01",23598.1,23598.1,23598.1,23598.1,0],["2021-04-02",23598.1,23598.1,23598.1,23598.1,0],["2021-04-05",23598.1,23598.1,23598.1,23598.1,0],["2021-04-06",22279.38,22279.38,22209.97,22209.97,300],["2021-04-07",22209.97,22209.97,22209.97,22209.97,0],["2021-04-08",22209.97,22209.97,22209.97,22209.97,0],["2021-04-09",22209.97,22209.97,22209.97,22209.97,0],["2021-04-12",22209.97,24292.16,22209.97,24292.16,128700],["2021-04-13",22904.04,22904.04,22904.04,22904.04,500],["2021-04-14",22904.04,22904.04,22904.04,22904.04,0],["2021-04-15",22904.04,22904.04,22904.04,22904.04,0],["2021-04-16",22904.04,22904.04,22904.04,22904.04,0],["2021-04-19",22904.04,22904.04,22904.04,22904.04,0],["2021-04-20",24639.19,24639.19,24639.19,24639.19,100],["2021-04-22",24639.19,24639.19,24639.19,24639.19,0],["2021-04-23",24639.19,24639.19,24639.19,24639.19,0],["2021-04-26",24916.81,24916.81,24916.81,24916.81,100],["2021-04-27",24639.19,24639.19,24639.19,24639.19,300],["2021-04-28",24639.19,24639.19,24639.19,24639.19,0],["2021-04-29",22557.0,22557.0,22209.97,22209.97,1000],["2021-05-04",24292.16,24292.16,24222.75,24222.75,200],["2021-05-05",24222.75,24222.75,24222.75,24222.75,0],["2021-05-06",24222.75,24222.75,24222.75,24222.75,0],["2021-05-07",24222.75,24222.75,24222.75,24222.75,0],["2021-05-10",24222.75,24222.75,24222.75,24222.75,0],["2021-05-11",23598.1,23598.1,23598.1,23598.1,100],["2021-05-12",23598.1,23598.1,23598.1,23598.1,0],["2021-05-13",23598.1,23598.1,23598.1,23598.1,0],["2021-05-14",21515.91,23251.07,21515.91,23251.07,26200],["2021-05-17",22209.97,24222.75,22209.97,24222.75,500],["2021-05-18",22348.79,22348.79,22348.79,22348.79,100],["2021-05-19",23112.25,23112.25,23112.25,23112.25,400],["2021-05-20",23112.25,23112.25,23112.25,23112.25,0],["2021-05-21",22209.97,23875.72,22209.97,23875.72,300],["2021-05-24",23875.72,23875.72,23875.72,23875.72,0],["2021-05-25",23875.72,23875.72,23875.72,23875.72,0],["2021-05-26",23875.72,23875.72,23875.72,23875.72,0],["2021-05-27",23875.72,23875.72,23875.72,23875.72,0],["2021-05-28",23875.72,23875.72,23875.72,23875.72,0],["2021-05-31",23875.72,23875.72,23875.72,23875.72,0],["2021-06-01",23875.72,23875.72,23875.72,23875.72,0],["2021-06-02",23875.72,23875.72,23875.72,23875.72,0],["2021-06-03",23875.72,23875.72,23875.72,23875.72,0],["2021-06-04",23875.72,23875.72,23875.72,23875.72,0],["2021-06-07",22303.07,22303.07,22303.07,22303.07,100],["2021-06-08",24304.63,24304.63,24304.63,24304.63,100],["2021-06-09",23589.79,23589.79,23589.79,23589.79,100],["2021-06-10",22946.43,23232.36,22946.43,23232.36,1100],["2021-06-11",22946.43,23232.36,22946.43,23232.36,10500],["2021-06-14",23232.36,23232.36,23232.36,23232.36,0],["2021-06-15",23232.36,23232.36,23232.36,23232.36,15900],["2021-06-16",23232.36,23232.36,23232.36,23232.36,0],["2021-06-17",23232.36,23232.36,23232.36,23232.36,0],["2021-06-18",23232.36,23232.36,23232.36,23232.36,2160],["2021-06-21",23232.36,23232.36,23232.36,23232.36,5500],["2021-06-22",23232.36,23232.36,23232.36,23232.36,100],["2021-06-23",23232.36,23232.36,23232.36,23232.36,0],["2021-06-24",22874.94,22874.94,22874.94,22874.94,1500],["2021-06-25",22874.94,22874.94,22874.94,22874.94,0],["2021-06-28",24662.05,24662.05,24662.05,24662.05,700],["2021-06-29",24447.6,24447.6,24447.6,24447.6,100],["2021-06-30",24447.6,24447.6,24447.6,24447.6,0],["2021-07-01",24447.6,24447.6,24447.6,24447.6,0],["2021-07-02",24447.6,24447.6,24447.6,24447.6,0],["2021-07-05",24447.6,24447.6,24447.6,24447.6,0],["2021-07-06",22517.52,22517.52,22517.52,22517.52,200],["2021-07-07",22517.52,22517.52,22517.52,22517.52,1400],["2021-07-08",22517.52,22517.52,22517.52,22517.52,0],["2021-07-09",22517.52,22517.52,22517.52,22517.52,300],["2021-07-12",22517.52,22517.52,22517.52,22517.52,0],["2021-07-13",22517.52,22517.52,22517.52,22517.52,0],["2021-07-14",22517.52,22517.52,22517.52,22517.52,0],["2021-07-15",22517.52,22517.52,22517.52,22517.52,0],["2021-07-16",22517.52,22517.52,22517.52,22517.52,0],["2021-07-19",22517.52,22517.52,22517.52,22517.52,0],["2021-07-20",22517.52,22517.52,22517.52,22517.52,0],["2021-07-21",24233.14,24233.14,24233.14,24233.14,100],["2021-07-22",24233.14,24233.14,24233.14,24233.14,0],["2021-07-23",22874.94,23232.36,22874.94,23232.36,1500],["2021-07-26",23232.36,23232.36,23232.36,23232.36,0],["2021-07-27",23232.36,23232.36,23232.36,23232.36,0],["2021-07-28",23232.36,23232.36,23232.36,23232.36,0],["2021-07-29",23232.36,23232.36,23232.36,23232.36,0],["2021-07-30",21802.68,21802.68,21445.26,21445.26,2900],["2021-08-02",21445.26,21445.26,21445.26,21445.26,1000],["2021-08-03",21445.26,21445.26,21445.26,21445.26,0],["2021-08-04",22517.52,22517.52,22517.52,22517.52,2000],["2021-08-05",22517.52,22517.52,22517.52,22517.52,0],["2021-08-06",22517.52,22517.52,22517.52,22517.52,600],["2021-08-09",22517.52,22517.52,22517.52,22517.52,0],["2021-08-10",22517.52,23232.36,22517.52,23232.36,3900],["2021-08-11",23232.36,23232.36,23232.36,23232.36,0],["2021-08-12",21445.26,23232.36,21445.26,23232.36,2500],["2021-08-13",23232.36,23232.36,23232.36,23232.36,2000],["2021-08-16",23232.36,23232.36,23232.36,23232.36,0],["2021-08-17",23160.88,23232.36,23160.88,23232.36,2300],["2021-08-18",23232.36,23232.36,23232.36,23232.36,0],["2021-08-19",23232.36,23232.36,23232.36,23232.36,1000000],["2021-08-20",23232.36,23232.36,23232.36,23232.36,0],["2021-08-23",23232.36,23232.36,23232.36,23232.36,0],["2021-08-24",23232.36,23232.36,23232.36,23232.36,0],["2021-08-25",23232.36,23232.36,23232.36,23232.36,1000000],["2021-08-26",23232.36,23232.36,23232.36,23232.36,1900],["2021-08-27",23232.36,23232.36,23232.36,23232.36,0],["2021-08-30",23589.79,23589.79,23589.79,23589.79,2000],["2021-08-31",23947.21,23947.21,23947.21,23947.21,100],["2021-09-01",23947.21,23947.21,23947.21,23947.21,0],["2021-09-06",23947.21,23947.21,23947.21,23947.21,0],["2021-09-07",23232.36,23232.36,23232.36,23232.36,1500],["2021-09-08",23232.36,23232.36,23232.36,23232.36,1001000],["2021-09-09",23232.36,23232.36,23232.36,23232.36,3500],["2021-09-10",23232.36,23232.36,23232.36,23232.36,0],["2021-09-13",23232.36,23232.36,23232.36,23232.36,1000400],["2021-09-14",23232.36,23232.36,23232.36,23232.36,100],["2021-09-15",23595.37,23595.37,23595.37,23595.37,2500],["2021-09-16",22215.95,22215.95,22215.95,22215.95,400],["2021-09-17",22215.95,22215.95,22215.95,22215.95,0],["2021-09-20",24248.78,24393.98,24248.78,24393.98,2900],["2021-09-21",24393.98,24393.98,24393.98,24393.98,400],["2021-09-22",24393.98,24393.98,24393.98,24393.98,0],["2021-09-23",24393.98,24393.98,24393.98,24393.98,100],["2021-09-24",24393.98,24393.98,24393.98,24393.98,0],["2021-09-27",24393.98,24393.98,24393.98,24393.98,0],["2021-09-28",24393.98,24393.98,24393.98,24393.98,0],["2021-09-29",24393.98,24393.98,24393.98,24393.98,0],["2021-09-30",24393.98,24393.98,24393.98,24393.98,0],["2021-10-01",24393.98,24393.98,24393.98,24393.98,4100],["2021-10-04",25192.6,25192.6,25192.6,25192.6,100],["2021-10-05",25192.6,25192.6,25192.6,25192.6,0],["2021-10-06",25410.4,25410.4,25410.4,25410.4,100],["2021-10-07",25410.4,25410.4,25410.4,25410.4,0],["2021-10-08",25410.4,25410.4,25410.4,25410.4,0],["2021-10-11",25410.4,25410.4,25410.4,25410.4,0],["2021-10-12",23595.37,23595.37,23595.37,23595.37,6000],["2021-10-13",23595.37,23595.37,23595.37,23595.37,1000],["2021-10-14",23667.97,23667.97,23667.97,23667.97,2000],["2021-10-15",21344.73,23304.97,21344.73,23304.97,600],["2021-10-18",23667.97,23667.97,23667.97,23667.97,1000],["2021-10-19",23667.97,23667.97,23667.97,23667.97,0],["2021-10-20",23667.97,23667.97,23667.97,23667.97,0],["2021-10-21",23667.97,23667.97,23667.97,23667.97,0],["2021-10-22",23667.97,23958.38,23667.97,23958.38,5400],["2021-10-25",23958.38,24176.18,23958.38,24176.18,8700],["2021-10-26",24176.18,24176.18,24176.18,24176.18,0],["2021-10-27",23595.37,23595.37,23595.37,23595.37,800],["2021-10-28",23595.37,23595.37,23595.37,23595.37,400],["2021-10-29",23595.37,23595.37,23595.37,23595.37,0],["2021-11-01",23595.37,23595.37,23595.37,23595.37,200],["2021-11-02",23595.37,23958.38,23595.37,23958.38,19000],["2021-11-03",22143.35,22143.35,22143.35,22143.35,100],["2021-11-04",23958.38,24248.78,23958.38,24248.78,800],["2021-11-05",24248.78,24248.78,24248.78,24248.78,0],["2021-11-08",23595.37,23740.57,23595.37,23740.57,400],["2021-11-09",23740.57,23740.57,23740.57,23740.57,0],["2021-11-10",23740.57,23740.57,23740.57,23740.57,0],["2021-11-11",23740.57,23958.38,23740.57,23958.38,4000],["2021-11-12",23958.38,23958.38,23958.38,23958.38,0],["2021-11-15",23232.36,23232.36,23232.36,23232.36,3000],["2021-11-16",23232.36,23232.36,23232.36,23232.36,0],["2021-11-17",23232.36,23232.36,22215.95,22215.95,1200],["2021-11-18",23404.76,24147.77,23404.76,24147.77,9000],["2021-11-19",24147.77,24147.77,24147.77,24147.77,0],["2021-11-22",24147.77,24147.77,24147.77,24147.77,0],["2021-11-23",22290.25,24147.77,22290.25,24147.77,10900],["2021-11-24",24147.77,24147.77,24147.77,24147.77,5000],["2021-11-25",24147.77,26451.1,24147.77,24222.07,104200],["2021-11-26",24222.07,24222.07,24222.07,24222.07,0],["2021-11-29",24147.77,24147.77,24147.77,24147.77,600],["2021-11-30",24147.77,24147.77,24147.77,24147.77,200],["2021-12-01",24147.77,24147.77,24147.77,24147.77,0],["2021-12-02",25262.28,25262.28,25262.28,25262.28,600],["2021-12-03",25262.28,25262.28,25262.28,25262.28,0],["2021-12-06",25262.28,25262.28,25262.28,25262.28,0],["2021-12-07",25262.28,25262.28,25262.28,25262.28,0],["2021-12-08",25262.28,25262.28,25262.28,25262.28,0],["2021-12-09",25262.28,25262.28,25262.28,25262.28,0],["2021-12-10",25262.28,26748.3,24519.27,24519.27,15800],["2021-12-13",24519.27,24519.27,24519.27,24519.27,0],["2021-12-14",24519.27,24519.27,24519.27,24519.27,0],["2021-12-15",23033.26,23404.76,23033.26,23404.76,9000],["2021-12-16",23404.76,23404.76,23404.76,23404.76,0],["2021-12-17",23404.76,23404.76,23404.76,23404.76,0],["2021-12-20",23404.76,23404.76,23404.76,23404.76,0],["2021-12-21",23404.76,23404.76,23404.76,23404.76,0],["2021-12-22",23404.76,23404.76,23404.76,23404.76,0],["2021-12-23",23404.76,23404.76,23404.76,23404.76,0],["2021-12-24",23404.76,23404.76,23404.76,23404.76,0],["2021-12-27",23404.76,23404.76,23404.76,23404.76,0],["2021-12-28",23404.76,23404.76,23404.76,23404.76,0],["2021-12-29",23404.76,23404.76,23404.76,23404.76,0],["2021-12-30",23404.76,23404.76,23404.76,23404.76,0],["2021-12-31",23404.76,23404.76,23404.76,23404.76,0],["2022-01-04",23404.76,23404.76,23404.76,23404.76,0],["2022-01-05",23404.76,23404.76,23404.76,23404.76,0],["2022-01-06",23404.76,23404.76,23404.76,23404.76,0],["2022-01-07",25262.28,25262.28,25262.28,25262.28,100],["2022-01-10",25262.28,25262.28,25262.28,25262.28,0],["2022-01-11",23776.27,23776.27,23776.27,23776.27,1400],["2022-01-12",23776.27,23776.27,23776.27,23776.27,0],["2022-01-13",25262.28,25262.28,25262.28,25262.28,2000],["2022-01-14",25262.28,25262.28,25262.28,25262.28,0],["2022-01-17",25262.28,25262.28,25262.28,25262.28,0],["2022-01-18",23479.06,23479.06,23479.06,23479.06,100],["2022-01-19",23479.06,23479.06,23479.06,23479.06,0],["2022-01-20",23479.06,23479.06,23479.06,23479.06,0],["2022-01-21",23479.06,23479.06,23479.06,23479.06,0],["2022-01-24",24444.97,25262.28,24444.97,25262.28,2000],["2022-01-25",25262.28,25262.28,25262.28,25262.28,0],["2022-01-26",25262.28,25262.28,25262.28,25262.28,0],["2022-01-27",25262.28,25262.28,25262.28,25262.28,0],["2022-01-28",22884.66,22884.66,22884.66,22884.66,100],["2022-02-07",23776.27,25113.68,23776.27,25113.68,1400],["2022-02-08",25113.68,25113.68,25113.68,25113.68,1000],["2022-02-09",26005.29,26005.29,26005.29,26005.29,1500],["2022-02-10",25262.28,25262.28,25262.28,25262.28,1400],["2022-02-11",25262.28,25262.28,25262.28,25262.28,100],["2022-02-14",22810.35,25262.28,22810.35,25262.28,1200],["2022-02-15",25262.28,25262.28,25262.28,25262.28,0],["2022-02-16",26302.49,26376.79,26302.49,26302.49,1003100],["2022-02-17",26302.49,26302.49,26302.49,26302.49,840962],["2022-02-18",26302.49,26302.49,26302.49,26302.49,0],["2022-02-21",26302.49,26302.49,26302.49,26302.49,0],["2022-02-22",25262.28,25262.28,25262.28,25262.28,200],["2022-02-23",25262.28,25262.28,25262.28,25262.28,200],["2022-02-24",26005.29,26005.29,25262.28,25262.28,3500],["2022-02-25",25262.28,25262.28,25262.28,25262.28,0],["2022-02-28",25262.28,25262.28,25262.28,25262.28,0],["2022-03-01",25262.28,25262.28,25262.28,25262.28,0],["2022-03-02",25262.28,25262.28,25262.28,25262.28,0],["2022-03-03",25262.28,25262.28,25262.28,25262.28,0],["2022-03-04",25262.28,25262.28,25262.28,25262.28,0],["2022-03-07",27788.51,27788.51,25262.28,25262.28,800],["2022-03-08",25262.28,25262.28,25262.28,25262.28,0],["2022-03-09",25262.28,25262.28,25262.28,25262.28,0],["2022-03-10",23850.57,23850.57,23850.57,23850.57,100],["2022-03-11",25410.88,25410.88,25410.88,25410.88,100],["2022-03-14",25410.88,25410.88,25410.88,25410.88,0],["2022-03-15",25410.88,25410.88,25410.88,25410.88,100],["2022-03-16",25410.88,25410.88,25410.88,25410.88,0],["2022-03-17",25262.28,25262.28,25262.28,25262.28,100],["2022-03-18",25262.28,25262.28,25262.28,25262.28,0],["2022-03-21",25262.28,25262.28,25262.28,25262.28,900],["2022-03-22",25262.28,25262.28,25262.28,25262.28,0],["2022-03-23",25262.28,25262.28,25262.28,25262.28,0],["2022-03-24",25262.28,25262.28,25262.28,25262.28,3000],["2022-03-25",25262.28,25262.28,25262.28,25262.28,0],["2022-03-28",25262.28,25262.28,25262.28,25262.28,0],["2022-03-29",25262.28,25262.28,25262.28,25262.28,0],["2022-03-30",25262.28,25262.28,25262.28,25262.28,0],["2022-03-31",24519.27,24519.27,24519.27,24519.27,1100],["2022-04-01",24519.27,24519.27,24519.27,24519.27,0],["2022-04-04",24519.27,24519.27,24519.27,24519.27,200],["2022-04-05",24519.27,24519.27,24519.27,24519.27,0],["2022-04-06",24519.27,24519.27,24519.27,24519.27,0],["2022-04-07",24519.27,24519.27,24519.27,24519.27,0],["2022-04-08",24519.27,26896.9,24519.27,26896.9,2000],["2022-04-12",26896.9,26896.9,26896.9,26896.9,1300],["2022-04-13",24890.78,24890.78,24890.78,24890.78,200],["2022-04-14",24890.78,24890.78,24890.78,24890.78,0],["2022-04-15",24507.84,24507.84,23129.28,23129.28,1100],["2022-04-18",23129.28,23129.28,23129.28,23129.28,0],["2022-04-19",23129.28,23129.28,23129.28,23129.28,0],["2022-04-20",24507.84,24507.84,24507.84,24507.84,500],["2022-04-21",24507.84,24507.84,24507.84,24507.84,0],["2022-04-22",24507.84,24507.84,24507.84,24507.84,0],["2022-04-25",24507.84,24507.84,24507.84,24507.84,0],["2022-04-26",25273.71,25273.71,25273.71,25273.71,100],["2022-04-27",26039.58,26039.58,26039.58,26039.58,300],["2022-04-28",26805.45,26805.45,26805.45,26805.45,100],["2022-04-29",26958.63,26958.63,26958.63,26958.63,100],["2022-05-04",26958.63,26958.63,26958.63,26958.63,0],["2022-05-05",26958.63,26958.63,26958.63,26958.63,0],["2022-05-06",26958.63,26958.63,26958.63,26958.63,0],["2022-05-09",29639.17,29639.17,29639.17,29639.17,100],["2022-05-10",29639.17,29639.17,29639.17,29639.17,0],["2022-05-11",29639.17,29639.17,29639.17,29639.17,0],["2022-05-12",26728.87,26728.87,26728.87,26728.87,1000],["2022-05-13",25273.71,25273.71,25273.71,25273.71,400],["2022-05-16",25273.71,25273.71,25273.71,25273.71,73300],["2022-05-17",25273.71,25273.71,25273.71,25273.71,2000],["2022-05-18",25273.71,25273.71,25273.71,25273.71,200],["2022-05-19",25273.71,25273.71,25273.71,25273.71,1000],["2022-05-20",25273.71,25273.71,25273.71,25273.71,500],["2022-05-23",25273.71,25273.71,25273.71,25273.71,0],["2022-05-24",25273.71,25273.71,25273.71,25273.71,0],["2022-05-25",25273.71,25273.71,25273.71,25273.71,0],["2022-05-26",25273.71,25273.71,25273.71,25273.71,0],["2022-05-27",25273.71,25273.71,25273.71,25273.71,0],["2022-05-30",25273.71,25273.71,25273.71,25273.71,0],["2022-05-31",25273.71,25273.71,25273.71,25273.71,0],["2022-06-01",25273.71,25273.71,25273.71,25273.71,0],["2022-06-02",25273.71,25273.71,25273.71,25273.71,0],["2022-06-03",25273.71,25273.71,25273.71,25273.71,0],["2022-06-06",25273.71,25273.71,25273.71,25273.71,0],["2022-06-07",25273.71,25273.71,25273.71,25273.71,0],["2022-06-08",26039.58,26039.58,26039.58,26039.58,1300],["2022-06-09",26039.58,26039.58,26039.58,26039.58,0],["2022-06-10",26039.58,26039.58,26039.58,26039.58,0],["2022-06-13",26039.58,26039.58,26039.58,26039.58,0],["2022-06-14",26039.58,26039.58,26039.58,26039.58,0],["2022-06-15",26039.58,26039.58,26039.58,26039.58,0],["2022-06-16",26039.58,26039.58,26039.58,26039.58,0],["2022-06-17",26039.58,26039.58,26039.58,26039.58,0],["2022-06-20",26039.58,26039.58,26039.58,26039.58,0],["2022-06-21",26039.58,26039.58,26039.58,26039.58,0],["2022-06-22",26039.58,26039.58,26039.58,26039.58,2000],["2022-06-23",25273.71,26039.58,25273.71,26039.58,2200],["2022-06-24",26039.58,26039.58,26039.58,26039.58,0],["2022-06-27",26039.58,26039.58,26039.58,26039.58,200],["2022-06-28",26039.58,26039.58,26039.58,26039.58,200],["2022-06-29",26039.58,26039.58,26039.58,26039.58,0],["2022-06-30",27647.91,27647.91,27647.91,27647.91,100],["2022-07-01",27647.91,27647.91,27647.91,27647.91,0],["2022-07-04",26039.58,26039.58,26039.58,26039.58,500],["2022-07-05",26039.58,26422.52,26039.58,26422.52,700],["2022-07-06",26805.45,26805.45,26805.45,26805.45,200],["2022-07-07",26039.58,26039.58,26039.58,26039.58,3000],["2022-07-08",26039.58,26039.58,26039.58,26039.58,1000],["2022-07-11",26039.58,26039.58,26039.58,26039.58,3500],["2022-07-12",26039.58,26039.58,26039.58,26039.58,0],["2022-07-13",26039.58,26039.58,26039.58,26039.58,0],["2022-07-14",26039.58,26039.58,26039.58,26039.58,0],["2022-07-15",26039.58,26039.58,26039.58,26039.58,0],["2022-07-18",28643.54,28643.54,26039.58,26039.58,300],["2022-07-19",26039.58,26039.58,26039.58,26039.58,0],["2022-07-20",26116.17,26116.17,26116.17,26116.17,200],["2022-07-21",26116.17,26116.17,26116.17,26116.17,0],["2022-07-22",26116.17,26116.17,26116.17,26116.17,0],["2022-07-25",26805.45,26805.45,26805.45,26805.45,600],["2022-07-26",26805.45,26805.45,26805.45,26805.45,0],["2022-07-27",26805.45,26805.45,26805.45,26805.45,0],["2022-07-28",26805.45,26805.45,26805.45,26805.45,0],["2022-07-29",26805.45,26805.45,26805.45,26805.45,500],["2022-08-01",29103.06,29103.06,29103.06,29103.06,1200],["2022-08-02",29103.06,29103.06,29103.06,29103.06,0],["2022-08-03",29103.06,29103.06,29103.06,29103.06,0],["2022-08-04",29103.06,29103.06,29103.06,29103.06,0],["2022-08-05",29103.06,29103.06,29103.06,29103.06,0],["2022-08-08",29103.06,29103.06,29103.06,29103.06,0],["2022-08-09",29103.06,29103.06,29103.06,29103.06,0],["2022-08-10",29103.06,29103.06,29103.06,29103.06,0],["2022-08-11",26422.52,26422.52,26422.52,26422.52,3000],["2022-08-12",26422.52,26422.52,26422.52,26422.52,100],["2022-08-15",26805.45,26805.45,26805.45,26805.45,5000],["2022-08-16",26805.45,26805.45,26805.45,26805.45,0],["2022-08-17",27352.5,27352.5,26961.75,26961.75,5100],["2022-08-18",27352.5,27352.5,27352.5,27352.5,5200],["2022-08-19",27352.5,27352.5,27352.5,27352.5,0],["2022-08-22",24617.25,27352.5,24617.25,27352.5,5200],["2022-08-23",27352.5,27352.5,27352.5,27352.5,5000],["2022-08-24",27352.5,27352.5,27352.5,27352.5,4000],["2022-08-25",27352.5,27352.5,27352.5,27352.5,5000],["2022-08-26",27352.5,27352.5,27352.5,27352.5,5000],["2022-08-29",27352.5,27352.5,27352.5,27352.5,0],["2022-08-30",27352.5,27352.5,27352.5,27352.5,0],["2022-08-31",27352.5,27352.5,27352.5,27352.5,0],["2022-09-05",25008.0,25008.0,25008.0,25008.0,100],["2022-09-06",25008.0,25008.0,25008.0,25008.0,0],["2022-09-07",25008.0,25008.0,25008.0,25008.0,0],["2022-09-08",25008.0,25008.0,25008.0,25008.0,0],["2022-09-09",25008.0,25008.0,25008.0,25008.0,0],["2022-09-12",25008.0,25008.0,25008.0,25008.0,0],["2022-09-13",25008.0,25008.0,25008.0,25008.0,0],["2022-09-14",27352.5,27352.5,26571.0,26571.0,800],["2022-09-15",26571.0,26571.0,26571.0,26571.0,300],["2022-09-16",29228.1,29228.1,26571.0,26571.0,4981300],["2022-09-19",26571.0,26571.0,26571.0,26571.0,0],["2022-09-20",26571.0,26571.0,26571.0,26571.0,0],["2022-09-21",26571.0,26571.0,26571.0,26571.0,100],["2022-09-22",26571.0,26571.0,26571.0,26571.0,0],["2022-09-23",26571.0,26571.0,26571.0,26571.0,0],["2022-09-26",26571.0,26571.0,26571.0,26571.0,0],["2022-09-27",26571.0,26571.0,26571.0,26571.0,0],["2022-09-28",26571.0,26571.0,26571.0,26571.0,0],["2022-09-29",24226.5,24226.5,24226.5,24226.5,200],["2022-09-30",24226.5,24226.5,24226.5,24226.5,0],["2022-10-03",26649.15,26649.15,26649.15,26649.15,100],["2022-10-04",26649.15,26649.15,26649.15,26649.15,590000],["2022-10-05",29306.25,29306.25,26649.15,26649.15,200],["2022-10-06",26649.15,26649.15,26649.15,26649.15,0],["2022-10-07",26649.15,26649.15,26649.15,26649.15,0],["2022-10-10",26649.15,26649.15,26649.15,26649.15,0],["2022-10-11",26649.15,26649.15,26649.15,26649.15,0],["2022-10-12",26649.15,26649.15,26649.15,26649.15,0],["2022-10-13",26649.15,26649.15,26649.15,26649.15,0],["2022-10-14",26649.15,26649.15,26649.15,26649.15,100],["2022-10-17",26649.15,26649.15,26649.15,26649.15,0],["2022-10-18",26649.15,26649.15,26649.15,26649.15,0],["2022-10-19",24226.5,24226.5,24148.35,24148.35,400],["2022-10-20",24148.35,24148.35,24148.35,24148.35,0],["2022-10-21",26492.85,26492.85,26492.85,26492.85,100],["2022-10-24",26492.85,29071.8,24226.5,24226.5,600],["2022-10-25",24226.5,24226.5,24226.5,24226.5,0],["2022-10-26",26649.15,26649.15,22350.9,26649.15,600],["2022-10-27",26649.15,26649.15,26649.15,26649.15,100],["2022-10-28",25789.5,25789.5,25789.5,25789.5,700],["2022-10-31",24617.25,24695.4,24617.25,24695.4,1000],["2022-11-01",26649.15,26649.15,26649.15,26649.15,100],["2022-11-02",29228.1,29228.1,29228.1,29228.1,100],["2022-11-03",32041.5,32041.5,32041.5,32041.5,1600],["2022-11-04",34307.85,34307.85,34307.85,34307.85,100],["2022-11-07",30947.4,30947.4,30947.4,30947.4,1000],["2022-11-08",27899.55,27899.55,27899.55,27899.55,100],["2022-11-09",27899.55,27899.55,27899.55,27899.55,0],["2022-11-10",25242.45,27274.35,25242.45,27274.35,300],["2022-11-11",27274.35,27274.35,27274.35,27274.35,0],["2022-11-14",29853.3,29853.3,29853.3,29853.3,100],["2022-11-15",29853.3,29853.3,29853.3,29853.3,0],["2022-11-16",26923.4,29299.0,26923.4,29299.0,700],["2022-11-17",29299.0,29299.0,29299.0,29299.0,0],["2022-11-18",26844.22,29299.0,26844.22,29299.0,300],["2022-11-21",26765.03,26765.03,26606.66,26606.66,2995362],["2022-11-22",26606.66,26606.66,26606.66,26606.66,0],["2022-11-23",26606.66,26606.66,26606.66,26606.66,0],["2022-11-24",26923.4,26923.4,26923.4,26923.4,100],["2022-11-25",26923.4,26923.4,26923.4,26923.4,0],["2022-11-28",26923.4,26923.4,26923.4,26923.4,0],["2022-11-29",26923.4,26923.4,26923.4,26923.4,0],["2022-11-30",24310.25,24310.25,24310.25,24310.25,100],["2022-12-01",24310.25,24310.25,24310.25,24310.25,0],["2022-12-02",24310.25,24310.25,24310.25,24310.25,0],["2022-12-05",24310.25,24310.25,24310.25,24310.25,0],["2022-12-06",24310.25,24310.25,24310.25,24310.25,0],["2022-12-07",24310.25,26685.84,24310.25,26685.84,8600],["2022-12-08",26685.84,26685.84,26685.84,26685.84,0],["2022-12-09",26685.84,26685.84,26685.84,26685.84,0],["2022-12-12",26685.84,26685.84,26685.84,26685.84,0],["2022-12-13",26685.84,26685.84,26685.84,26685.84,0],["2022-12-14",26369.1,26369.1,26369.1,26369.1,1000],["2022-12-15",28427.95,28427.95,28427.95,28427.95,100],["2022-12-16",28427.95,28427.95,28427.95,28427.95,0],["2022-12-19",31120.29,31120.29,27636.08,27636.08,1500],["2022-12-20",27636.08,27636.08,27636.08,27636.08,0],["2022-12-21",27636.08,27636.08,27636.08,27636.08,0],["2022-12-22",27636.08,27636.08,27636.08,27636.08,0],["2022-12-23",27636.08,27636.08,27636.08,27636.08,0],["2022-12-26",29615.74,29615.74,26131.54,26131.54,400],["2022-12-27",28665.51,28665.51,26131.54,28665.51,300],["2022-12-28",28665.51,28665.51,28665.51,28665.51,0],["2022-12-29",31516.22,31516.22,31516.22,31516.22,100],["2022-12-30",28427.95,31516.22,28427.95,31516.22,2100],["2023-01-03",31516.22,31516.22,31516.22,31516.22,0],["2023-01-04",31516.22,31516.22,31516.22,31516.22,0],["2023-01-05",28427.95,28427.95,28427.95,28427.95,100],["2023-01-06",28427.95,28427.95,28427.95,28427.95,0],["2023-01-09",27636.08,27636.08,27636.08,27636.08,800000],["2023-01-10",27636.08,27636.08,27636.08,27636.08,0],["2023-01-11",27636.08,27636.08,27636.08,27636.08,1440300],["2023-01-12",27636.08,27636.08,27636.08,27636.08,0],["2023-01-13",27636.08,27636.08,27636.08,27636.08,0],["2023-01-16",27636.08,27636.08,27636.08,27636.08,0],["2023-01-17",27636.08,27636.08,27636.08,27636.08,0],["2023-01-18",25102.11,25102.11,25102.11,25102.11,100],["2023-01-19",26923.4,26923.4,26923.4,26923.4,100],["2023-01-27",24310.25,24310.25,24310.25,24310.25,100],["2023-01-30",24310.25,24310.25,24310.25,24310.25,0],["2023-01-31",24310.25,24310.25,24310.25,24310.25,0],["2023-02-01",24310.25,24310.25,24310.25,24310.25,0],["2023-02-02",26685.84,26685.84,26685.84,26685.84,500],["2023-02-03",24072.69,24072.69,24072.69,24072.69,100],["2023-02-06",24072.69,24072.69,24072.69,24072.69,0],["2023-02-07",24072.69,24072.69,24072.69,24072.69,0],["2023-02-08",24072.69,24072.69,24072.69,24072.69,0],["2023-02-09",24072.69,24072.69,24072.69,24072.69,0],["2023-02-10",26448.29,26448.29,26448.29,26448.29,600],["2023-02-13",26448.29,26448.29,26448.29,26448.29,1400],["2023-02-14",27715.27,27715.27,27636.08,27636.08,5000],["2023-02-15",27715.27,27715.27,27715.27,27715.27,2100],["2023-02-16",27715.27,27715.27,27636.08,27636.08,3000],["2023-02-17",27636.08,27636.08,27636.08,27636.08,1000],["2023-02-20",27636.08,27636.08,27636.08,27636.08,10400],["2023-02-21",27636.08,27636.08,27636.08,27636.08,11000],["2023-02-22",27636.08,27636.08,27636.08,27636.08,0],["2023-02-23",27636.08,27636.08,27636.08,27636.08,0],["2023-02-24",27636.08,27636.08,27636.08,27636.08,0],["2023-02-27",27636.08,27636.08,27636.08,27636.08,0],["2023-02-28",27636.08,27636.08,27636.08,27636.08,0],["2023-03-01",27636.08,27636.08,27636.08,27636.08,0],["2023-03-02",27636.08,27636.08,27636.08,27636.08,0],["2023-03-03",27636.08,27636.08,27636.08,27636.08,0],["2023-03-06",27636.08,27636.08,27636.08,27636.08,0],["2023-03-07",27636.08,27636.08,27636.08,27636.08,0],["2023-03-08",27636.08,27636.08,27636.08,27636.08,0],["2023-03-09",27636.08,27636.08,27636.08,27636.08,0],["2023-03-10",27636.08,27636.08,27636.08,27636.08,0],["2023-03-13",27636.08,27636.08,27636.08,27636.08,0],["2023-03-14",27636.08,27636.08,27636.08,27636.08,0],["2023-03-15",27636.08,27636.08,27636.08,27636.08,0],["2023-03-16",27636.08,27636.08,27636.08,27636.08,0],["2023-03-17",27636.08,27636.08,27636.08,27636.08,0],["2023-03-20",27636.08,27636.08,27636.08,27636.08,0],["2023-03-21",27636.08,27636.08,27636.08,27636.08,0],["2023-03-22",27636.08,27636.08,27636.08,27636.08,0],["2023-03-23",27636.08,27636.08,27636.08,27636.08,0],["2023-03-24",28620.16,28620.16,28620.16,28620.16,300],["2023-03-27",31408.37,31408.37,31408.37,31408.37,100],["2023-03-28",28374.14,34360.59,28374.14,34360.59,400],["2023-03-29",34360.59,37312.81,34360.59,37312.81,200],["2023-03-30",33622.53,33622.53,33622.53,33622.53,15200],["2023-03-31",30506.3,36902.78,30342.29,36902.78,4200],["2023-04-03",33212.5,33212.5,33212.5,33212.5,1100],["2023-04-04",30342.29,30342.29,30342.29,30342.29,100],["2023-04-05",30342.29,30342.29,30342.29,30342.29,0],["2023-04-06",28702.16,28702.16,28702.16,28702.16,100],["2023-04-07",28702.16,28702.16,28702.16,28702.16,0],["2023-04-10",28702.16,28702.16,28702.16,28702.16,0],["2023-04-11",28702.16,28702.16,28702.16,28702.16,0],["2023-04-12",28702.16,28702.16,28702.16,28702.16,0],["2023-04-13",28702.16,28784.17,28702.16,28784.17,200],["2023-04-14",28784.17,28784.17,28784.17,28784.17,0],["2023-04-17",28784.17,28784.17,28784.17,28784.17,0],["2023-04-18",28784.17,28784.17,28784.17,28784.17,0],["2023-04-19",28784.17,28784.17,28784.17,28784.17,0],["2023-04-20",31572.38,31572.38,31572.38,31572.38,100],["2023-04-21",28456.14,28456.14,28456.14,28456.14,100],["2023-04-24",28456.14,28456.14,28456.14,28456.14,0],["2023-04-25",28456.14,28456.14,28456.14,28456.14,10000],["2023-04-26",28456.14,28456.14,28456.14,28456.14,0],["2023-04-27",28456.14,28456.14,28456.14,28456.14,0],["2023-04-28",28456.14,28456.14,28456.14,28456.14,0],["2023-05-04",28456.14,28456.14,28456.14,28456.14,600],["2023-05-05",28456.14,28456.14,28456.14,28456.14,0],["2023-05-08",28456.14,28456.14,28456.14,28456.14,0],["2023-05-09",28456.14,28456.14,28456.14,28456.14,0],["2023-05-10",28456.14,28456.14,28456.14,28456.14,0],["2023-05-11",28456.14,28456.14,28456.14,28456.14,400000],["2023-05-12",28456.14,28456.14,28456.14,28456.14,0],["2023-05-15",30260.28,30260.28,30260.28,30260.28,294600],["2023-05-16",30260.28,30260.28,30260.28,30260.28,0],["2023-05-17",27472.07,27472.07,27472.07,27472.07,100],["2023-05-18",27472.07,27472.07,27472.07,27472.07,0],["2023-05-19",30096.27,30096.27,30096.27,30096.27,200],["2023-05-22",27144.05,27144.05,27144.05,27144.05,100],["2023-05-23",29850.25,29850.25,29850.25,29850.25,1100],["2023-05-24",26980.03,26980.03,26980.03,26980.03,100],["2023-05-25",24929.88,29604.23,24355.84,29604.23,1600],["2023-05-26",26734.01,28620.16,26734.01,28620.16,400],["2023-05-29",28620.16,28620.16,26241.98,28620.16,600],["2023-05-30",28620.16,28620.16,28620.16,28620.16,100],["2023-05-31",28620.16,28620.16,28620.16,28620.16,200],["2023-06-01",28620.16,28620.16,28620.16,28620.16,100],["2023-06-02",27882.1,27882.1,27882.1,27882.1,100],["2023-06-05",27882.1,27882.1,27882.1,27882.1,0],["2023-06-06",25257.9,27882.1,25257.9,27882.1,400],["2023-06-07",27062.04,27062.04,27062.04,27062.04,200],["2023-06-08",29440.22,29440.22,29440.22,29440.22,100],["2023-06-09",26652.01,26652.01,26652.01,26652.01,100],["2023-06-12",26652.01,26652.01,26652.01,26652.01,0],["2023-06-13",26652.01,26652.01,26652.01,26652.01,0],["2023-06-14",27062.04,27062.04,27062.04,27062.04,100],["2023-06-15",27062.04,27062.04,27062.04,27062.04,0],["2023-06-16",24437.84,27062.04,24437.84,27062.04,200],["2023-06-19",27062.04,27062.04,27062.04,27062.04,0],["2023-06-20",28620.16,28620.16,28620.16,28620.16,100],["2023-06-21",25913.95,30260.28,25913.95,30260.28,400],["2023-06-22",27390.06,31982.41,27390.06,31982.41,400],["2023-06-23",28784.17,31900.4,28784.17,31900.4,200],["2023-06-26",28784.17,31818.4,28784.17,31818.4,200],["2023-06-27",28702.16,28702.16,28702.16,28702.16,100],["2023-06-28",31572.38,31572.38,31572.38,31572.38,100],["2023-06-29",28538.15,32720.47,28538.15,32392.44,300],["2023-06-30",29194.2,35590.68,29194.2,35590.68,2500],["2023-07-03",32064.42,32064.42,32064.42,32064.42,100],["2023-07-04",28866.18,28866.18,28866.18,28866.18,300],["2023-07-05",26323.98,26323.98,25995.96,25995.96,2000],["2023-07-06",25995.96,25995.96,25995.96,25995.96,0],["2023-07-07",25995.96,25995.96,25995.96,25995.96,0],["2023-07-10",23617.78,23617.78,23617.78,23617.78,100],["2023-07-11",25913.95,25913.95,25913.95,25913.95,400],["2023-07-12",28128.12,28128.12,25913.95,28128.12,300],["2023-07-13",25585.93,25585.93,25585.93,25585.93,100],["2023-07-14",25585.93,25585.93,25585.93,25585.93,0],["2023-07-17",25585.93,25585.93,25585.93,25585.93,0],["2023-07-18",27509.05,28094.35,27509.05,28094.35,2700],["2023-07-19",28846.88,30686.39,28846.88,30686.39,300],["2023-07-20",30686.39,30686.39,30686.39,30686.39,0],["2023-07-21",28930.49,28930.49,28930.49,28930.49,100],["2023-07-24",28930.49,28930.49,28930.49,28930.49,0],["2023-07-25",28930.49,28930.49,28930.49,28930.49,0],["2023-07-26",28930.49,28930.49,28930.49,28930.49,0],["2023-07-27",28930.49,28930.49,28930.49,28930.49,0],["2023-07-28",28930.49,28930.49,28930.49,28930.49,3000],["2023-07-31",28930.49,28930.49,28930.49,28930.49,0],["2023-08-01",29264.95,29264.95,29264.95,29264.95,400],["2023-08-02",29264.95,29264.95,29264.95,29264.95,0],["2023-08-03",29264.95,29264.95,29264.95,29264.95,0],["2023-08-04",29264.95,29264.95,29264.95,29264.95,0],["2023-08-07",29264.95,29264.95,29264.95,29264.95,0],["2023-08-08",29264.95,29264.95,29264.95,29264.95,0],["2023-08-09",29264.95,29264.95,29264.95,29264.95,0],["2023-08-10",29264.95,29264.95,29264.95,29264.95,0],["2023-08-11",29264.95,29264.95,29264.95,29264.95,0],["2023-08-14",29264.95,29264.95,29264.95,29264.95,1000],["2023-08-15",29264.95,29264.95,29264.95,29264.95,0],["2023-08-16",29264.95,29264.95,29264.95,29264.95,0],["2023-08-17",29264.95,29264.95,29264.95,29264.95,0],["2023-08-18",29264.95,29264.95,29264.95,29264.95,0],["2023-08-21",29264.95,29264.95,29264.95,29264.95,0],["2023-08-22",29264.95,29264.95,29264.95,29264.95,0],["2023-08-23",29264.95,29264.95,29264.95,29264.95,0],["2023-08-24",29264.95,29264.95,29264.95,29264.95,0],["2023-08-25",29264.95,29264.95,29264.95,29264.95,0],["2023-08-28",29264.95,29264.95,29264.95,29264.95,0],["2023-08-29",29264.95,29264.95,29264.95,29264.95,0],["2023-08-30",29264.95,29264.95,29264.95,29264.95,0],["2023-08-31",29264.95,29264.95,28846.88,28846.88,1100],["2023-09-05",27592.67,27592.67,27592.67,27592.67,100],["2023-09-06",27592.67,27592.67,27592.67,27592.67,0],["2023-09-07",27592.67,27592.67,27592.67,27592.67,0],["2023-09-08",27592.67,27592.67,27592.67,27592.67,0],["2023-09-11",27592.67,27592.67,27592.67,27592.67,0],["2023-09-12",27592.67,27592.67,27592.67,27592.67,0],["2023-09-13",27592.67,27592.67,27592.67,27592.67,0],["2023-09-14",27592.67,27592.67,27592.67,27592.67,0],["2023-09-15",27592.67,27592.67,27592.67,27592.67,0],["2023-09-18",27592.67,27592.67,27592.67,27592.67,0],["2023-09-19",27592.67,27592.67,27592.67,27592.67,0],["2023-09-20",30351.93,30351.93,30351.93,30351.93,100],["2023-09-21",27425.44,27425.44,27425.44,27425.44,100],["2023-09-22",27425.44,30101.09,27425.44,30101.09,300],["2023-09-25",27258.21,33027.59,27258.21,33027.59,200],["2023-09-26",33027.59,33027.59,33027.59,33027.59,0],["2023-09-27",33027.59,33027.59,33027.59,33027.59,0],["2023-09-28",36204.92,36204.92,36204.92,36204.92,2900],["2023-09-29",39716.72,39716.72,39716.72,39716.72,7700],["2023-10-02",39716.72,39716.72,39716.72,39716.72,0],["2023-10-03",39716.72,39716.72,39716.72,39716.72,0],["2023-10-04",39716.72,39716.72,39716.72,39716.72,0],["2023-10-05",39298.65,39298.65,39298.65,39298.65,200],["2023-10-06",39298.65,39298.65,39298.65,39298.65,0],["2023-10-09",39298.65,39298.65,39298.65,39298.65,0],["2023-10-10",39298.65,39298.65,39298.65,39298.65,0],["2023-10-11",39298.65,39298.65,39298.65,39298.65,0],["2023-10-12",39298.65,39298.65,39298.65,39298.65,0],["2023-10-13",35368.78,35368.78,35368.78,35368.78,100],["2023-10-16",31856.99,31856.99,31856.99,31856.99,300],["2023-10-17",31856.99,31856.99,31856.99,31856.99,0],["2023-10-18",28763.27,35034.33,28679.65,28763.27,4100],["2023-10-19",28428.81,28428.81,28428.81,28428.81,6600],["2023-10-20",28428.81,28428.81,28428.81,28428.81,0],["2023-10-23",26004.0,29264.95,26004.0,29264.95,200],["2023-10-24",26422.07,26422.07,26422.07,26422.07,100],["2023-10-25",25920.38,26756.53,25920.38,26338.46,4000],["2023-10-26",26338.46,26338.46,26338.46,26338.46,0],["2023-10-27",28345.19,28345.19,28345.19,28345.19,100],["2023-10-30",26087.61,30937.23,25920.38,26004.0,1500],["2023-10-31",26004.0,26004.0,26004.0,26004.0,600],["2023-11-01",26004.0,26004.0,26004.0,26004.0,0],["2023-11-02",26338.46,28261.58,26338.46,27592.67,300],["2023-11-03",25335.09,25335.09,25335.09,25335.09,100],["2023-11-06",27592.67,27592.67,27592.67,27592.67,100],["2023-11-07",25502.31,25669.54,25502.31,25669.54,200],["2023-11-08",25669.54,25669.54,25418.7,25418.7,400],["2023-11-09",25418.7,25418.7,25418.7,25418.7,0],["2023-11-10",26015.78,26015.78,26015.78,26015.78,100],["2023-11-13",26015.78,26015.78,26015.78,26015.78,0],["2023-11-14",28404.12,28404.12,28404.12,28404.12,100],["2023-11-15",28404.12,28404.12,28404.12,28404.12,0],["2023-11-16",26015.78,26015.78,26015.78,26015.78,100],["2023-11-17",26015.78,26015.78,26015.78,26015.78,0],["2023-11-20",26015.78,26015.78,26015.78,26015.78,0],["2023-11-21",28062.93,28062.93,28062.93,28062.93,100],["2023-11-22",25930.49,28915.9,25930.49,28915.9,200],["2023-11-23",26271.68,26271.68,26271.68,26271.68,100],["2023-11-24",26271.68,27977.63,24309.83,25589.29,2500],["2023-11-27",28148.22,28148.22,28062.93,28062.93,700],["2023-11-28",28062.93,28062.93,28062.93,28062.93,0],["2023-11-29",26101.08,26527.57,26101.08,26527.57,500],["2023-11-30",28062.93,28148.22,28062.93,28148.22,2700],["2023-12-01",28148.22,28148.22,28148.22,28148.22,0],["2023-12-04",26015.78,29001.2,26015.78,29001.2,5200],["2023-12-05",29001.2,29001.2,29001.2,29001.2,0],["2023-12-06",29001.2,29001.2,29001.2,29001.2,0],["2023-12-07",29001.2,29001.2,29001.2,29001.2,0],["2023-12-08",29001.2,29001.2,29001.2,29001.2,0],["2023-12-11",29001.2,29001.2,26612.87,26612.87,900],["2023-12-12",27295.25,28574.71,27295.25,28148.22,1000],["2023-12-13",28148.22,28148.22,28148.22,28148.22,0],["2023-12-14",28148.22,28148.22,28148.22,28148.22,0],["2023-12-15",28915.9,28915.9,28915.9,28915.9,100],["2023-12-18",28148.22,31560.13,28148.22,31560.13,16300],["2023-12-19",31560.13,31560.13,31560.13,31560.13,100],["2023-12-20",29854.18,31560.13,29854.18,31560.13,10100],["2023-12-21",31560.13,31560.13,31560.13,31560.13,0],["2023-12-22",34119.06,34119.06,29001.2,34119.06,3300],["2023-12-25",35825.01,35825.01,35825.01,35825.01,4000],["2023-12-26",35825.01,37104.48,33095.49,37104.48,5900],["2023-12-27",33692.57,34972.04,33436.68,34972.04,1100],["2023-12-28",37957.45,37957.45,37957.45,37957.45,7100],["2023-12-29",37957.45,37957.45,37957.45,37957.45,20000],["2024-01-02",37957.45,37957.45,37957.45,37957.45,0],["2024-01-03",37957.45,37957.45,37957.45,37957.45,0],["2024-01-04",37957.45,37957.45,37957.45,37957.45,0],["2024-01-05",37957.45,37957.45,37957.45,37957.45,0],["2024-01-08",34204.36,34204.36,34204.36,34204.36,100],["2024-01-09",30792.45,31133.64,30792.45,31133.64,500],["2024-01-10",31133.64,31133.64,31133.64,31133.64,0],["2024-01-11",28062.93,28062.93,28062.93,28062.93,100],["2024-01-12",28062.93,28062.93,28062.93,28062.93,0],["2024-01-15",28062.93,28062.93,28062.93,28062.93,0],["2024-01-16",28062.93,28062.93,28062.93,28062.93,0],["2024-01-17",26015.78,26015.78,26015.78,26015.78,100],["2024-01-18",26442.27,28148.22,26442.27,28148.22,200],["2024-01-19",28148.22,28148.22,28148.22,28148.22,0],["2024-01-22",28148.22,28148.22,28148.22,28148.22,0],["2024-01-23",26271.68,26271.68,26271.68,26271.68,100],["2024-01-24",28148.22,28148.22,28148.22,28148.22,200],["2024-01-25",26271.68,28148.22,26271.68,28148.22,200],["2024-01-26",26442.27,26442.27,26442.27,26442.27,100],["2024-01-29",26442.27,26442.27,26442.27,26442.27,0],["2024-01-30",29001.2,29001.2,29001.2,29001.2,170200],["2024-01-31",26527.57,26527.57,26527.57,26527.57,100],["2024-02-01",26527.57,26527.57,26527.57,26527.57,0],["2024-02-02",26527.57,26527.57,26527.57,26527.57,0],["2024-02-05",26271.68,29001.2,26271.68,29001.2,4800],["2024-02-06",28148.22,28148.22,28148.22,28148.22,1360700],["2024-02-07",30963.05,30963.05,29854.18,29854.18,600],["2024-02-15",29854.18,29854.18,29854.18,29854.18,0],["2024-02-16",27124.65,29001.2,27124.65,28148.22,22500],["2024-02-19",28148.22,28148.22,28148.22,28148.22,1650000],["2024-02-20",28148.22,28148.22,28148.22,28148.22,1000],["2024-02-21",28148.22,28148.22,27977.63,28062.93,5300],["2024-02-22",30621.86,30621.86,27380.55,30536.56,10000],["2024-02-23",30536.56,30536.56,30536.56,30536.56,239000],["2024-02-26",30536.56,30536.56,30536.56,30536.56,0],["2024-02-27",27551.14,28574.71,27551.14,28148.22,13300],["2024-02-28",30792.45,30792.45,28148.22,29342.39,4200],["2024-02-29",27636.44,28915.9,27636.44,28915.9,200],["2024-03-01",30792.45,30792.45,30792.45,30792.45,100],["2024-03-04",27721.74,28915.9,27721.74,28148.22,9600],["2024-03-05",28148.22,28148.22,28062.93,28062.93,300],["2024-03-06",28148.22,28148.22,28062.93,28148.22,1700],["2024-03-07",28148.22,28574.71,28148.22,28148.22,4100],["2024-03-08",28062.93,28062.93,28062.93,28062.93,2800],["2024-03-11",28148.22,28148.22,28148.22,28148.22,5800],["2024-03-12",27380.55,29257.09,27380.55,29257.09,200],["2024-03-13",29257.09,29257.09,27380.55,29171.8,1000],["2024-03-14",28148.22,29001.2,28148.22,29001.2,800],["2024-03-15",29427.69,29768.88,28404.12,29001.2,9300],["2024-03-18",29001.2,29427.69,28830.61,29001.2,9500],["2024-03-19",28830.61,29427.69,28830.61,29427.69,400],["2024-03-20",29001.2,29427.69,29001.2,29001.2,4900],["2024-03-21",29001.2,29854.18,29001.2,29257.09,23300],["2024-03-22",29854.18,29854.18,29342.39,29342.39,7400],["2024-03-25",29854.18,30110.07,29683.58,30110.07,10000],["2024-03-26",31133.64,31133.64,30621.86,30621.86,2200],["2024-03-27",30621.85,30621.85,29042.5,30007.66,4300],["2024-03-28",28252.82,30007.66,27550.89,29393.46,1200],["2024-03-29",29217.98,29832.17,28867.01,29832.17,26000],["2024-04-01",28954.76,29832.17,28954.76,29832.17,5100],["2024-04-02",28954.76,28954.76,28954.76,28954.76,500],["2024-04-03",28867.01,29217.98,28867.01,29217.98,1200],["2024-04-04",29217.98,29217.98,29130.24,29130.24,200],["2024-04-05",29130.24,29130.24,29130.24,29130.24,700],["2024-04-08",29130.24,29130.24,29130.24,29130.24,0],["2024-04-09",28077.34,28165.08,28077.34,28077.34,2500],["2024-04-10",28077.34,28516.05,28077.34,28428.31,7700],["2024-04-11",28428.31,28428.31,28428.31,28428.31,0],["2024-04-12",28428.31,30534.11,28428.31,30534.11,1100],["2024-04-15",28165.08,28165.08,28165.08,28165.08,100],["2024-04-16",28954.76,28954.76,28954.76,28954.76,24600],["2024-04-17",28954.76,29744.43,28954.76,29744.43,10200],["2024-04-19",29744.43,29744.43,29744.43,29744.43,0],["2024-04-22",27901.86,29656.69,27901.86,29656.69,2100],["2024-04-23",27814.11,27814.11,27814.11,27814.11,100],["2024-04-24",29832.17,29832.17,28340.56,28340.56,200],["2024-04-25",28340.56,28340.56,28340.56,28340.56,0],["2024-04-26",28340.56,28340.56,28340.56,28340.56,8000],["2024-05-02",28340.56,30621.85,28340.56,30621.85,2200],["2024-05-03",28077.34,30885.07,28077.34,28691.53,5200],["2024-05-06",28691.53,30446.36,28691.53,30446.36,300],["2024-05-07",28252.82,28954.76,28252.82,28954.76,2100],["2024-05-08",29393.46,29393.46,29393.46,29393.46,100],["2024-05-09",28954.76,28954.76,28954.76,28954.76,3500],["2024-05-10",28252.82,28428.31,28252.82,28428.31,600],["2024-05-13",28428.31,28516.05,28428.31,28516.05,3000],["2024-05-14",28603.79,29832.17,28603.79,28691.53,4200],["2024-05-15",28691.53,28691.53,28691.53,28691.53,0],["2024-05-16",28954.76,28954.76,28954.76,28954.76,4000],["2024-05-17",29393.46,29393.46,29393.46,29393.46,200],["2024-05-20",29393.46,29393.46,29393.46,29393.46,0],["2024-05-21",28165.08,28165.08,28165.08,28165.08,100],["2024-05-22",28252.82,28516.05,28252.82,28252.82,10700],["2024-05-23",28252.82,28428.31,28252.82,28428.31,3100],["2024-05-24",28428.31,28954.76,28252.82,28954.76,3200],["2024-05-27",28077.34,28516.05,28077.34,28165.08,1900],["2024-05-28",28165.08,28867.01,28165.08,28779.27,2100],["2024-05-29",28779.27,28779.27,28691.53,28691.53,1200],["2024-05-30",31060.56,31060.56,30095.4,30095.4,300],["2024-05-31",30007.66,30007.66,28603.79,28603.79,2700],["2024-06-03",28954.76,30621.85,28691.53,29832.17,1900],["2024-06-04",29832.17,29832.17,29832.17,29832.17,0],["2024-06-05",29568.95,29744.43,28779.27,28954.76,4800],["2024-06-06",29744.43,29744.43,29744.43,29744.43,300],["2024-06-07",29656.69,29744.43,28603.79,28603.79,400],["2024-06-10",30007.66,30270.88,30007.66,30270.88,11200],["2024-06-11",30270.88,30270.88,28954.76,30270.88,8600],["2024-06-12",30270.88,30270.88,30270.88,30270.88,0],["2024-06-13",28954.76,29217.98,28954.76,29217.98,4500],["2024-06-14",29217.98,29217.98,29217.98,29217.98,1000],["2024-06-17",28691.53,28954.76,28165.08,28340.56,5800],["2024-06-18",28603.79,28603.79,28603.79,28603.79,100],["2024-06-19",29042.5,29393.46,29042.5,29393.46,400],["2024-06-20",29217.98,29393.46,29217.98,29393.46,2300],["2024-06-21",29393.46,29393.46,29393.46,29393.46,1200],["2024-06-24",29393.46,29393.46,29393.46,29393.46,0],["2024-06-25",29393.46,29393.46,29393.46,29393.46,0],["2024-06-26",29217.98,29217.98,29217.98,29217.98,500],["2024-06-27",29393.46,29393.46,29393.46,29393.46,800],["2024-06-28",29481.21,32288.94,29481.21,31850.23,16100],["2024-07-01",29217.98,29217.98,29217.98,29217.98,300],["2024-07-02",29393.46,29393.46,29393.46,29393.46,200],["2024-07-03",31587.01,31587.01,31587.01,31587.01,3000],["2024-07-04",31587.01,31587.01,31587.01,31587.01,0],["2024-07-05",29481.21,29481.21,29481.21,29481.21,300],["2024-07-08",29481.21,29481.21,29481.21,29481.21,100],["2024-07-09",29481.21,29481.21,29481.21,29481.21,400],["2024-07-10",29481.21,29481.21,29481.21,29481.21,0],["2024-07-11",29217.98,29305.72,29217.98,29305.72,600],["2024-07-12",29568.95,29568.95,29568.95,29568.95,400],["2024-07-15",29568.95,29568.95,29568.95,29568.95,0],["2024-07-16",29481.21,29481.21,29481.21,29481.21,3100],["2024-07-17",29481.21,29481.21,29481.21,29481.21,0],["2024-07-18",29481.21,29481.21,29481.21,29481.21,1300],["2024-07-19",29481.21,29481.21,29481.21,29481.21,0],["2024-07-22",29568.95,29568.95,29568.95,29568.95,200],["2024-07-23",29568.95,29568.95,29568.95,29568.95,0],["2024-07-24",29568.95,29568.95,29568.95,29568.95,200],["2024-07-25",29568.95,29568.95,29568.95,29568.95,0],["2024-07-26",29656.69,29656.69,29568.95,29568.95,1000],["2024-07-29",30709.59,30709.59,30709.59,30709.59,100],["2024-07-30",30709.59,30709.59,30709.59,30709.59,0],["2024-07-31",30709.59,30709.59,30709.59,30709.59,0],["2024-08-01",30709.59,30709.59,30709.59,30709.59,0],["2024-08-02",30709.59,30709.59,30709.59,30709.59,0],["2024-08-05",29393.46,29481.21,28954.76,28954.76,2600],["2024-08-06",28954.76,28954.76,28954.76,28954.76,0],["2024-08-07",28954.76,28954.76,28954.76,28954.76,0],["2024-08-08",28954.76,28954.76,28954.76,28954.76,0],["2024-08-09",30621.85,30621.85,30095.4,30095.4,200],["2024-08-12",29832.17,29832.17,29832.17,29832.17,500],["2024-08-13",29832.17,29832.17,29832.17,29832.17,900],["2024-08-14",29832.17,29832.17,29832.17,29832.17,0],["2024-08-15",29832.17,29832.17,29832.17,29832.17,0],["2024-08-16",28954.76,29393.46,28954.76,29393.46,1600],["2024-08-19",28954.76,28954.76,28954.76,28954.76,100],["2024-08-20",28954.76,28954.76,28954.76,28954.76,0],["2024-08-21",28954.76,29393.46,28954.76,29042.5,7000],["2024-08-22",30534.11,30534.11,29042.5,29042.5,400],["2024-08-23",29042.5,29042.5,29042.5,29042.5,0],["2024-08-26",29217.98,29217.98,29217.98,29217.98,100],["2024-08-27",29130.24,29130.24,29042.5,29042.5,200],["2024-08-28",29042.5,29042.5,29042.5,29042.5,0],["2024-08-29",29393.46,30621.85,29130.24,29130.24,1200],["2024-08-30",30358.62,30358.62,30358.62,30358.62,100],["2024-09-04",29217.98,29217.98,29217.98,29217.98,100],["2024-09-05",29393.46,29393.46,29393.46,29393.46,2000],["2024-09-06",29393.46,29393.46,29393.46,29393.46,0],["2024-09-09",30358.62,30358.62,30358.62,30358.62,100],["2024-09-10",27901.86,29481.21,27375.41,29481.21,2000],["2024-09-11",29927.89,29927.89,29927.89,29927.89,1000],["2024-09-12",29927.89,30553.25,29749.22,30553.25,700],["2024-09-13",33412.03,33412.03,33412.03,33412.03,100],["2024-09-16",30106.56,30106.56,30106.56,30106.56,3300],["2024-09-17",29927.89,30106.56,29927.89,30106.56,600],["2024-09-18",30106.56,30106.56,30106.56,30106.56,0],["2024-09-19",29927.89,29927.89,29927.89,29927.89,300],["2024-09-20",29927.89,29927.89,29927.89,29927.89,0],["2024-09-23",29927.89,29927.89,29927.89,29927.89,0],["2024-09-24",30195.9,30195.9,30195.9,30195.9,200],["2024-09-25",30285.24,30553.25,30285.24,30285.24,1700],["2024-09-26",30821.26,30821.26,29838.55,30821.26,1000],["2024-09-27",30821.26,30821.26,30821.26,30821.26,0],["2024-09-30",31089.27,33858.72,31089.27,32161.32,6900],["2024-10-01",29481.21,29481.21,29481.21,29481.21,100],["2024-10-02",30195.9,30195.9,30195.9,30195.9,200],["2024-10-03",30195.9,30195.9,30195.9,30195.9,0],["2024-10-04",30195.9,30195.9,30195.9,30195.9,0],["2024-10-07",30195.9,30195.9,30195.9,30195.9,0],["2024-10-08",30106.56,30106.56,30106.56,30106.56,2100],["2024-10-09",30106.56,30106.56,30106.56,30106.56,0],["2024-10-10",30106.56,30106.56,30106.56,30106.56,0],["2024-10-11",30106.56,30106.56,30106.56,30106.56,0],["2024-10-14",29927.89,29927.89,29481.21,29927.89,166600],["2024-10-15",29927.89,30017.23,29481.21,29927.89,274000],["2024-10-16",29838.55,29927.89,29481.21,29570.54,272100],["2024-10-17",29570.54,29749.22,29391.87,29481.21,665600],["2024-10-18",29481.21,29481.21,28677.17,28677.17,357300],["2024-10-21",28677.17,28945.18,28677.17,28677.17,17500],["2024-10-22",28677.17,28677.17,28677.17,28677.17,2000],["2024-10-23",28587.84,28677.17,28587.84,28587.84,2000],["2024-10-24",28587.84,28587.84,28141.15,28141.15,2100],["2024-10-25",28141.15,28141.15,28141.15,28141.15,5400],["2024-10-28",29391.87,29391.87,27783.8,28498.5,3200],["2024-10-29",27783.8,28498.5,27783.8,28498.5,3200],["2024-10-30",28051.81,28051.81,28051.81,28051.81,100],["2024-10-31",29123.86,29123.86,28498.5,28498.5,800],["2024-11-01",31178.61,31178.61,31178.61,31178.61,100],["2024-11-04",31178.61,31178.61,31178.61,31178.61,0],["2024-11-05",31178.61,31178.61,31178.61,31178.61,0],["2024-11-06",31178.61,31178.61,31178.61,31178.61,0],["2024-11-07",31178.61,31178.61,31178.61,31178.61,0],["2024-11-08",28409.16,28409.16,28141.15,28230.49,900],["2024-11-11",29481.21,29481.21,28230.49,28230.49,1500],["2024-11-12",29391.87,29391.87,29391.87,29391.87,100],["2024-11-13",29391.87,29391.87,29391.87,29391.87,0],["2024-11-14",29391.87,29391.87,29391.87,29391.87,0],["2024-11-15",29391.87,29391.87,29391.87,29391.87,0],["2024-11-18",28754.89,29300.87,28299.91,29118.88,5100],["2024-11-19",29118.88,29118.88,29118.88,29118.88,0],["2024-11-20",29118.88,29118.88,29118.88,29118.88,0],["2024-11-21",29937.85,29937.85,29937.85,29937.85,100],["2024-11-22",29937.85,29937.85,29937.85,29937.85,0],["2024-11-25",29937.85,29937.85,29937.85,29937.85,0],["2024-11-26",29937.85,29937.85,29937.85,29937.85,0],["2024-11-27",29573.86,29573.86,29573.86,29573.86,100],["2024-11-28",29573.86,29573.86,29573.86,29573.86,1000],["2024-11-29",29573.86,29573.86,29573.86,29573.86,0],["2024-12-02",29573.86,29573.86,29391.87,29482.87,400],["2024-12-03",29482.87,29482.87,29482.87,29482.87,0],["2024-12-04",29482.87,29482.87,29482.87,29482.87,0],["2024-12-05",29482.87,29482.87,29482.87,29482.87,0],["2024-12-06",29482.87,29482.87,29482.87,29482.87,0],["2024-12-09",29482.87,29482.87,29482.87,29482.87,0],["2024-12-10",29846.85,29846.85,29846.85,29846.85,100],["2024-12-11",29846.85,29846.85,29846.85,29846.85,0],["2024-12-12",27844.93,27844.93,27844.93,27844.93,100],["2024-12-13",30574.82,30574.82,27844.93,29937.85,3200],["2024-12-16",29937.85,29937.85,29937.85,29937.85,0],["2024-12-17",29937.85,29937.85,29937.85,29937.85,0],["2024-12-18",29937.85,29937.85,29937.85,29937.85,0],["2024-12-19",28208.91,29846.85,27844.93,29846.85,300],["2024-12-20",29846.85,29846.85,29846.85,29846.85,0],["2024-12-23",29846.85,29846.85,29846.85,29846.85,0],["2024-12-24",27844.93,29755.85,27844.93,29755.85,4200],["2024-12-25",29755.85,29755.85,29755.85,29755.85,0],["2024-12-26",28208.91,28208.91,27571.94,28208.91,8600],["2024-12-27",29846.85,29846.85,29846.85,29846.85,100],["2024-12-30",28572.9,29755.85,28572.9,29755.85,66800],["2024-12-31",31848.77,31848.77,31848.77,31848.77,13000],["2025-01-02",31393.79,31393.79,31393.79,31393.79,100],["2025-01-03",28390.91,28390.91,28390.91,28390.91,100],["2025-01-06",31211.8,31211.8,28390.91,28390.91,10200],["2025-01-07",28481.9,28481.9,28390.91,28390.91,4200],["2025-01-08",27844.93,27844.93,27844.93,27844.93,100],["2025-01-09",28208.91,30301.83,27844.93,30301.83,3500],["2025-01-10",28299.91,30028.84,28299.91,30028.84,200],["2025-01-13",30028.84,30028.84,30028.84,30028.84,0],["2025-01-14",29573.86,29573.86,27935.92,28845.89,1200],["2025-01-15",29391.87,29391.87,29118.88,29118.88,1400],["2025-01-16",29937.85,29937.85,29027.88,29027.88,300],["2025-01-17",29482.87,29482.87,29482.87,29482.87,100],["2025-01-20",29300.87,29300.87,29300.87,29300.87,100],["2025-01-21",29300.87,29300.87,29300.87,29300.87,0],["2025-01-22",27935.92,29118.88,27935.92,29118.88,1100],["2025-01-23",27935.92,28845.89,27935.92,28845.89,3900],["2025-01-24",28845.89,28845.89,28845.89,28845.89,0],["2025-02-03",28663.9,28936.89,27935.92,28936.89,3100],["2025-02-04",28663.9,28663.9,28663.9,28663.9,800],["2025-02-05",28572.9,28572.9,28390.91,28390.91,800],["2025-02-06",28390.91,28390.91,28390.91,28390.91,0],["2025-02-07",28390.91,28390.91,28390.91,28390.91,1000],["2025-02-10",28299.91,28299.91,28026.92,28026.92,1300],["2025-02-11",28208.91,28208.91,28208.91,28208.91,100],["2025-02-12",28208.91,28299.91,28208.91,28299.91,1900],["2025-02-13",28299.91,28299.91,28299.91,28299.91,100],["2025-02-14",28299.91,28299.91,28299.91,28299.91,1000],["2025-02-17",28299.91,28299.91,28208.91,28299.91,500],["2025-02-18",28299.91,28299.91,28299.91,28299.91,600],["2025-02-19",28390.91,28390.91,28390.91,28390.91,1000],["2025-02-20",28299.91,28390.91,28299.91,28390.91,700],["2025-02-21",28390.91,28390.91,28390.91,28390.91,1900],["2025-02-24",28390.91,28390.91,28390.91,28390.91,0],["2025-02-25",28481.9,28481.9,27935.92,28208.91,1200],["2025-02-26",28299.91,28299.91,28026.92,28299.91,500],["2025-02-27",28026.92,28026.92,28026.92,28026.92,100],["2025-02-28",28299.91,28299.91,28208.91,28208.91,2500],["2025-03-03",28208.91,28208.91,28208.91,28208.91,200],["2025-03-04",28572.9,31029.81,28572.9,31029.81,1300],["2025-03-05",31029.81,31029.81,31029.81,31029.81,0],["2025-03-06",31029.81,31029.81,31029.81,31029.81,0],["2025-03-07",31029.81,31029.81,31029.81,31029.81,0],["2025-03-10",31029.81,31029.81,31029.81,31029.81,0],["2025-03-11",31029.81,31029.81,31029.81,31029.81,0],["2025-03-12",31029.81,31029.81,31029.81,31029.81,0],["2025-03-13",31029.81,31029.81,31029.81,31029.81,0],["2025-03-14",30847.81,30847.81,29573.86,30756.82,1100],["2025-03-17",30665.82,30665.82,28481.9,29118.88,10800],["2025-03-18",29118.88,30938.81,28663.9,30938.81,6500],["2025-03-19",28390.91,30392.83,28390.91,30392.83,200],["2025-03-20",30392.83,30392.83,30392.83,30392.83,0],["2025-03-21",30028.84,30028.84,27935.92,27935.92,700],["2025-03-24",28754.89,28754.89,28754.89,28754.89,100],["2025-03-25",31484.79,31484.79,28936.89,28936.89,200],["2025-03-26",28663.9,28663.9,28663.9,28663.9,100],["2025-03-27",28754.89,30756.82,28754.89,29573.86,1500],["2025-03-28",30418.83,30418.83,30418.83,30418.83,100],["2025-03-31",28916.66,28916.66,28916.66,28916.66,5800],["2025-04-01",28822.78,31639.34,28822.78,30794.37,1700],["2025-04-02",29104.44,30231.06,29104.44,30231.06,2200],["2025-04-03",28259.47,29949.4,27226.73,28822.78,2700],["2025-04-04",28728.89,28728.89,28728.89,28728.89,600],["2025-04-08",30888.26,30888.26,28353.35,28353.35,600],["2025-04-09",29010.55,29010.55,29010.55,29010.55,100],["2025-04-10",28635.01,28635.01,28635.01,28635.01,2200],["2025-04-11",28635.01,28635.01,28635.01,28635.01,0],["2025-04-14",26569.53,28541.12,26569.53,26757.3,400],["2025-04-15",28541.12,28541.12,27038.96,28259.47,2900],["2025-04-16",26663.42,26851.19,26663.42,26851.19,700],["2025-04-17",26851.19,26851.19,26851.19,26851.19,200],["2025-04-18",27508.39,27602.27,27508.39,27508.39,600],["2025-04-21",28353.35,28353.35,28353.35,28353.35,100],["2025-04-22",28353.35,28353.35,28353.35,28353.35,0],["2025-04-23",28353.35,28353.35,28353.35,28353.35,0],["2025-04-24",27977.81,29010.55,27883.93,29010.55,500],["2025-04-25",28165.58,28165.58,28165.58,28165.58,500],["2025-04-28",28822.78,28822.78,28165.58,28447.24,300],["2025-04-29",28447.24,28447.24,28447.24,28447.24,0],["2025-05-05",28447.24,28447.24,28447.24,28447.24,0],["2025-05-06",30888.26,30888.26,30888.26,30888.26,100],["2025-05-07",27883.93,27883.93,27883.93,27883.93,21200],["2025-05-08",27883.93,27883.93,27883.93,27883.93,100],["2025-05-09",27320.61,27320.61,27226.73,27226.73,200],["2025-05-12",27883.93,27883.93,27883.93,27883.93,13500],["2025-05-13",27883.93,27883.93,27883.93,27883.93,0],["2025-05-14",26381.76,26381.76,26381.76,26381.76,100],["2025-05-15",26381.76,26381.76,26381.76,26381.76,0],["2025-05-16",28071.7,28071.7,28071.7,28071.7,100],["2025-05-19",28071.7,28071.7,28071.7,28071.7,0],["2025-05-20",27977.81,27977.81,27977.81,27977.81,100],["2025-05-21",26475.65,26757.3,26475.65,26757.3,600],["2025-05-22",27883.93,27883.93,27602.27,27602.27,400],["2025-05-23",27602.27,27602.27,27602.27,27602.27,0],["2025-05-26",26851.19,26851.19,26851.19,26851.19,100],["2025-05-27",26851.19,26851.19,26193.99,26193.99,1600],["2025-05-28",27602.27,27602.27,27602.27,27602.27,100],["2025-05-29",27602.27,27602.27,27602.27,27602.27,0],["2025-05-30",27602.27,27602.27,27602.27,27602.27,0],["2025-06-02",27602.27,27602.27,27602.27,27602.27,0],["2025-06-03",27602.27,27602.27,27602.27,27602.27,0],["2025-06-04",27602.27,27602.27,26663.42,26663.42,1500],["2025-06-05",26663.42,26663.42,26663.42,26663.42,1000],["2025-06-06",26663.42,26663.42,26663.42,26663.42,0],["2025-06-09",27790.04,27790.04,27790.04,27790.04,100],["2025-06-10",27790.04,27790.04,27790.04,27790.04,0],["2025-06-11",27790.04,27790.04,27790.04,27790.04,0],["2025-06-12",27790.04,27790.04,27790.04,27790.04,0],["2025-06-13",28447.24,28447.24,28447.24,28447.24,100],["2025-06-16",26475.65,26475.65,26475.65,26475.65,800],["2025-06-17",27602.27,27602.27,27602.27,27602.27,200],["2025-06-18",27602.27,27602.27,27602.27,27602.27,0],["2025-06-19",27602.27,27602.27,27602.27,27602.27,0],["2025-06-20",27602.27,27602.27,27602.27,27602.27,0],["2025-06-23",27602.27,27602.27,27602.27,27602.27,0],["2025-06-24",28165.58,28165.58,28165.58,28165.58,100],["2025-06-25",28165.58,28165.58,28165.58,28165.58,0],["2025-06-26",28165.58,28165.58,28165.58,28165.58,0],["2025-06-27",27977.81,27977.81,25818.45,25818.45,11200],["2025-06-30",24973.48,24973.48,24973.48,24973.48,5900],["2025-07-01",27132.84,27320.61,25161.25,25255.14,10300],["2025-07-02",27602.27,27602.27,25067.37,25161.25,5900],["2025-07-03",27320.61,27414.5,27132.84,27414.5,6200],["2025-07-04",28071.7,28071.7,28071.7,28071.7,100],["2025-07-07",28071.7,28071.7,26945.07,27977.81,500],["2025-07-08",26945.07,26945.07,26945.07,26945.07,200],["2025-07-09",27977.81,27977.81,27038.96,27508.39,300],["2025-07-10",27226.73,27790.04,26287.88,27414.5,7000],["2025-07-11",27038.96,27038.96,26945.07,26945.07,400],["2025-07-14",26663.42,26663.42,26475.65,26475.65,2300],["2025-07-15",26475.65,26851.19,26475.65,26851.19,3800],["2025-07-16",26851.19,26851.19,26851.19,26851.19,0],["2025-07-17",26851.19,26851.19,26851.19,26851.19,100],["2025-07-18",27414.5,27414.5,26569.53,26663.42,1500],["2025-07-21",26663.42,26663.42,26663.42,26663.42,0],["2025-07-22",27132.84,27132.84,26475.65,26475.65,400],["2025-07-23",26475.65,26475.65,26475.65,26475.65,0],["2025-07-24",26475.65,26475.65,26475.65,26475.65,0],["2025-07-25",26475.65,26475.65,26475.65,26475.65,0],["2025-07-28",26475.65,26569.53,26475.65,26569.53,5000],["2025-07-29",26569.53,26569.53,26569.53,26569.53,100],["2025-07-30",26569.53,26663.42,26569.53,26663.42,500],["2025-07-31",26663.42,26663.42,26663.42,26663.42,0],["2025-08-01",26663.42,26663.42,26663.42,26663.42,0],["2025-08-04",26663.42,26663.42,26663.42,26663.42,0],["2025-08-05",26663.42,26663.42,26663.42,26663.42,0],["2025-08-06",26757.3,26757.3,26663.42,26757.3,600],["2025-08-07",26757.3,26945.07,26757.3,26945.07,3200],["2025-08-08",26945.07,26945.07,26945.07,26945.07,200],["2025-08-11",26475.65,26475.65,26475.65,26475.65,5000],["2025-08-12",27226.73,27226.73,27132.84,27132.84,200],["2025-08-13",27602.27,27602.27,26381.76,26381.76,2900],["2025-08-14",27226.73,27226.73,27226.73,27226.73,200],["2025-08-15",27226.73,27226.73,27226.73,27226.73,200],["2025-08-18",27696.16,27696.16,27132.84,27132.84,300],["2025-08-19",28165.58,28165.58,28165.58,28165.58,100],["2025-08-20",28165.58,28165.58,28165.58,28165.58,0],["2025-08-21",27977.81,27977.81,27977.81,27977.81,100],["2025-08-22",27414.5,27508.39,27414.5,27414.5,300],["2025-08-25",27508.39,27508.39,27508.39,27508.39,100],["2025-08-26",26663.42,26757.3,26663.42,26757.3,4200],["2025-08-27",28071.7,28071.7,28071.7,28071.7,100],["2025-08-28",28071.7,28071.7,28071.7,28071.7,0],["2025-08-29",27696.16,27696.16,27696.16,27696.16,100],["2025-09-03",27883.93,27883.93,27883.93,27883.93,1100],["2025-09-04",28165.58,28165.58,27696.16,27696.16,900],["2025-09-05",27696.16,27696.16,27696.16,27696.16,0],["2025-09-08",27226.73,27226.73,27226.73,27226.73,100],["2025-09-09",27696.16,27696.16,27696.16,27696.16,200],["2025-09-10",27696.16,27696.16,27696.16,27696.16,0],["2025-09-11",27696.16,27696.16,27696.16,27696.16,0],["2025-09-12",27696.16,27696.16,27696.16,27696.16,0],["2025-09-15",27132.84,27226.73,27132.84,27226.73,200],["2025-09-16",26945.07,27226.73,26945.07,27226.73,1000],["2025-09-17",28071.7,28071.7,28071.7,28071.7,100],["2025-09-18",28071.7,28071.7,28071.7,28071.7,0],["2025-09-19",28071.7,28071.7,28071.7,28071.7,0],["2025-09-22",28071.7,28071.7,28071.7,28071.7,0],["2025-09-23",28071.7,28071.7,28071.7,28071.7,0],["2025-09-24",28071.7,28071.7,28071.7,28071.7,0],["2025-09-25",28071.7,28071.7,28071.7,28071.7,0],["2025-09-26",28071.7,28071.7,28071.7,28071.7,0],["2025-09-29",28071.7,28071.7,28071.7,28071.7,0],["2025-09-30",27226.73,27508.39,25818.45,27508.39,1700],["2025-10-01",27508.39,27508.39,27508.39,27508.39,0],["2025-10-02",27508.39,27508.39,27508.39,27508.39,0],["2025-10-03",26287.88,26287.88,25349.02,25349.02,300],["2025-10-06",27696.16,27696.16,25912.34,27696.16,1000],["2025-10-07",27977.81,27977.81,27977.81,27977.81,100],["2025-10-08",27977.81,27977.81,27977.81,27977.81,0],["2025-10-09",27977.81,27977.81,27977.81,27977.81,200],["2025-10-10",26287.88,26287.88,26287.88,26287.88,1200],["2025-10-13",27883.93,27883.93,26287.88,26475.65,1400],["2025-10-14",26762.39,26762.39,26762.39,26762.39,800],["2025-10-15",26762.39,26762.39,26762.39,26762.39,0],["2025-10-16",27622.61,27622.61,27622.61,27622.61,100],["2025-10-17",27622.61,27622.61,27622.61,27622.61,0],["2025-10-20",27622.61,27622.61,27622.61,27622.61,0],["2025-10-21",27335.87,27335.87,26762.39,26762.39,600],["2025-10-22",26284.49,26762.39,26188.91,26762.39,400],["2025-10-23",26762.39,26762.39,26762.39,26762.39,0],["2025-10-24",26380.07,26762.39,26380.07,26762.39,200],["2025-10-27",28004.93,28004.93,28004.93,28004.93,100],["2025-10-28",26762.39,26762.39,26380.07,26380.07,5400],["2025-10-29",26380.07,26380.07,26380.07,26380.07,300],["2025-10-30",27431.45,27431.45,27144.71,27144.71,200],["2025-10-31",27527.03,27527.03,26762.39,27240.29,1700],["2025-11-03",27144.71,27335.87,27049.13,27240.29,600],["2025-11-04",27240.29,27240.29,27240.29,27240.29,0],["2025-11-05",27240.29,27240.29,27240.29,27240.29,0],["2025-11-06",26953.55,27431.45,25902.17,27335.87,1800],["2025-11-07",27335.87,27335.87,27335.87,27335.87,0],["2025-11-10",27335.87,27335.87,27335.87,27335.87,0],["2025-11-11",27335.87,27335.87,27335.87,27335.87,0],["2025-11-12",27335.87,27335.87,27335.87,27335.87,0],["2025-11-13",27240.29,27240.29,27240.29,27240.29,200],["2025-11-14",27144.71,27144.71,27144.71,27144.71,1000],["2025-11-17",26284.49,26380.07,26284.49,26284.49,4900],["2025-11-18",26284.49,26284.49,26284.49,26284.49,400],["2025-11-19",26284.49,26284.49,26284.49,26284.49,100],["2025-11-20",26284.49,26284.49,26284.49,26284.49,0],["2025-11-21",25997.75,25997.75,25997.75,25997.75,10500],["2025-11-24",25997.75,25997.75,25997.75,25997.75,1300],["2025-11-25",25997.75,25997.75,25902.17,25997.75,4700],["2025-11-26",28100.51,28100.51,28100.51,28100.51,100],["2025-11-27",28100.51,28100.51,28100.51,28100.51,0],["2025-11-28",27335.87,27335.87,27335.87,27335.87,200],["2025-12-01",28100.51,28100.51,28100.51,28100.51,100],["2025-12-02",28100.51,28100.51,28100.51,28100.51,0],["2025-12-03",27240.29,27240.29,27049.13,27144.71,1700],["2025-12-04",28100.51,28100.51,28100.51,28100.51,100],["2025-12-05",28100.51,28100.51,28100.51,28100.51,0],["2025-12-08",26284.49,27527.03,26284.49,27527.03,700],["2025-12-09",27527.03,27527.03,27527.03,27527.03,0],["2025-12-10",28291.67,28291.67,28291.67,28291.67,100],["2025-12-11",28291.67,28291.67,28291.67,28291.67,0],["2025-12-12",28291.67,28291.67,28291.67,28291.67,0],["2025-12-15",28291.67,28291.67,28291.67,28291.67,0],["2025-12-16",28291.67,28291.67,28291.67,28291.67,0],["2025-12-17",28291.67,28291.67,28291.67,28291.67,0],["2025-12-18",26250.0,26250.0,26250.0,26250.0,100],["2025-12-19",28000.0,28000.0,28000.0,28000.0,100],["2025-12-22",28000.0,28000.0,28000.0,28000.0,0],["2025-12-23",27708.33,27708.33,27708.33,27708.33,300],["2025-12-24",27708.33,27708.33,27708.33,27708.33,0],["2025-12-25",27708.33,27708.33,27708.33,27708.33,0],["2025-12-26",25861.11,25958.33,25861.11,25958.33,1100],["2025-12-29",26347.22,26347.22,26055.56,26055.56,600],["2025-12-30",26152.78,26152.78,26152.78,26152.78,100],["2025-12-31",27902.78,27902.78,26152.78,26152.78,200],["2026-01-05",27708.33,27708.33,26152.78,26152.78,200],["2026-01-06",26250.0,26250.0,26250.0,26250.0,200],["2026-01-07",26250.0,26250.0,26250.0,26250.0,0],["2026-01-08",26250.0,26250.0,26250.0,26250.0,0],["2026-01-09",26250.0,26250.0,26250.0,26250.0,100],["2026-01-12",26736.11,26736.11,26347.22,26347.22,200],["2026-01-13",26347.22,26347.22,26347.22,26347.22,0],["2026-01-14",26347.22,26347.22,26347.22,26347.22,0],["2026-01-15",26347.22,26347.22,26055.56,26055.56,3600],["2026-01-16",27708.33,27708.33,27708.33,27708.33,100],["2026-01-19",27708.33,27708.33,26250.0,26250.0,700],["2026-01-20",26250.0,26250.0,26250.0,26250.0,700],["2026-01-21",26250.0,27708.33,26250.0,27708.33,2600],["2026-01-22",26347.22,26347.22,26347.22,26347.22,86800],["2026-01-23",26347.22,26347.22,26347.22,26347.22,1700],["2026-01-26",26736.11,26930.56,26736.11,26930.56,200],["2026-01-27",26930.56,26930.56,26930.56,26930.56,0],["2026-01-28",26930.56,26930.56,26930.56,26930.56,0],["2026-01-29",27125.0,27125.0,27125.0,27125.0,100],["2026-01-30",27027.78,27027.78,27027.78,27027.78,200],["2026-02-02",27027.78,27027.78,27027.78,27027.78,0],["2026-02-03",27027.78,27027.78,27027.78,27027.78,100],["2026-02-04",27027.78,27027.78,27027.78,27027.78,0],["2026-02-05",26152.78,26152.78,26152.78,26152.78,300],["2026-02-06",27805.56,27805.56,27805.56,27805.56,100],["2026-02-09",27805.56,27805.56,27805.56,27805.56,0],["2026-02-10",27805.56,27805.56,27805.56,27805.56,0],["2026-02-11",27805.56,27805.56,27805.56,27805.56,0],["2026-02-12",25666.67,25666.67,25666.67,25666.67,100],["2026-02-13",25763.89,25763.89,25763.89,25763.89,100],["2026-02-23",28097.22,28097.22,28097.22,28097.22,100],["2026-02-24",28097.22,28097.22,28097.22,28097.22,0],["2026-02-25",28097.22,28097.22,28097.22,28097.22,0],["2026-02-26",28097.22,28097.22,28097.22,28097.22,0],["2026-02-27",25861.11,25861.11,25861.11,25861.11,800],["2026-03-02",25861.11,25861.11,25763.89,25763.89,2300],["2026-03-03",27708.33,27708.33,25666.67,26250.0,1600],["2026-03-04",26250.0,26250.0,26250.0,26250.0,0],["2026-03-05",28486.11,28486.11,28486.11,28486.11,100],["2026-03-06",27708.33,27708.33,27708.33,27708.33,100],["2026-03-09",25763.89,27027.78,25763.89,27027.78,300],["2026-03-10",26736.11,27027.78,26736.11,27027.78,500],["2026-03-11",27416.67,27416.67,27416.67,27416.67,100],["2026-03-12",27416.67,27416.67,27416.67,27416.67,0],["2026-03-13",27416.67,27416.67,27416.67,27416.67,0],["2026-03-16",27416.67,27416.67,27319.44,27319.44,500],["2026-03-17",27708.33,29069.44,25958.33,25958.33,400],["2026-03-18",28194.44,28194.44,28194.44,28194.44,700],["2026-03-19",28194.44,28194.44,28194.44,28194.44,0],["2026-03-20",28000.0,28000.0,28000.0,28000.0,500],["2026-03-23",28000.0,28000.0,28000.0,28000.0,0],["2026-03-24",28300.0,28300.0,27500.0,27500.0,200],["2026-03-25",27500.0,27500.0,27500.0,27500.0,0],["2026-03-26",28200.0,28200.0,27500.0,27500.0,400],["2026-03-27",27500.0,27700.0,27500.0,27500.0,400],["2026-03-30",27500.0,27500.0,27500.0,27500.0,0],["2026-03-31",27500.0,27500.0,27500.0,27500.0,0],["2026-04-01",25300.0,27400.0,25200.0,27400.0,300],["2026-04-02",27500.0,27500.0,27500.0,27500.0,100],["2026-04-03",27500.0,27500.0,27500.0,27500.0,0],["2026-04-06",27300.0,27300.0,27200.0,27200.0,200],["2026-04-07",25400.0,27600.0,25000.0,27500.0,600],["2026-04-08",27500.0,28500.0,27500.0,27900.0,600],["2026-04-09",27900.0,27900.0,27900.0,27900.0,0],["2026-04-10",27600.0,27600.0,27600.0,27600.0,100],["2026-04-13",27600.0,27700.0,27600.0,27700.0,1500],["2026-04-14",27700.0,29800.0,27100.0,27100.0,400],["2026-04-15",28500.0,28500.0,28500.0,28500.0,100],["2026-04-16",28600.0,28600.0,28600.0,28600.0,100],["2026-04-17",28600.0,28600.0,28600.0,28600.0,0],["2026-04-20",27100.0,28400.0,27000.0,28400.0,500],["2026-04-21",28000.0,29400.0,28000.0,29400.0,300],["2026-04-22",29400.0,29400.0,29400.0,29400.0,0],["2026-04-23",29400.0,29400.0,29400.0,29400.0,0],["2026-04-24",29400.0,29400.0,29400.0,29400.0,0],["2026-04-28",29400.0,29400.0,29400.0,29400.0,0],["2026-04-29",29400.0,29400.0,29400.0,29400.0,0],["2026-05-04",28700.0,29400.0,28700.0,29400.0,600],["2026-05-05",27500.0,29400.0,27500.0,29400.0,1500],["2026-05-06",27600.0,29000.0,27600.0,29000.0,400],["2026-05-07",29000.0,29000.0,29000.0,29000.0,0],["2026-05-08",29000.0,29000.0,29000.0,29000.0,0],["2026-05-11",28900.0,28900.0,28900.0,28900.0,100],["2026-05-12",28600.0,29900.0,28600.0,29900.0,600],["2026-05-13",29900.0,29900.0,29900.0,29900.0,0],["2026-05-14",29900.0,29900.0,29900.0,29900.0,0],["2026-05-15",29900.0,29900.0,29900.0,29900.0,0],["2026-05-18",29900.0,29900.0,29900.0,29900.0,0],["2026-05-19",29900.0,29900.0,29900.0,29900.0,0],["2026-05-20",28500.0,28500.0,28500.0,28500.0,1000],["2026-05-21",29800.0,30500.0,29800.0,30500.0,500],["2026-05-22",30500.0,30500.0,30500.0,30500.0,0],["2026-05-25",30500.0,30500.0,30500.0,30500.0,0],["2026-05-26",28000.0,28500.0,28000.0,28500.0,1600],["2026-05-27",30000.0,30000.0,30000.0,30000.0,100],["2026-05-28",28000.0,29000.0,28000.0,29000.0,400],["2026-05-29",29000.0,29000.0,29000.0,29000.0,0],["2026-06-01",28000.0,29000.0,28000.0,29000.0,200],["2026-06-02",29000.0,29000.0,29000.0,29000.0,0],["2026-06-03",27600.0,27600.0,27600.0,27600.0,100],["2026-06-04",27500.0,28900.0,27000.0,27000.0,1400],["2026-06-05",29000.0,29000.0,29000.0,29000.0,100],["2026-06-08",29000.0,29000.0,29000.0,29000.0,0],["2026-06-09",29000.0,29000.0,29000.0,29000.0,0],["2026-06-10",29000.0,29000.0,29000.0,29000.0,0],["2026-06-11",29000.0,29000.0,29000.0,29000.0,0],["2026-06-12",29000.0,29000.0,29000.0,29000.0,0],["2026-06-15",29000.0,29000.0,29000.0,29000.0,0],["2026-06-16",29000.0,29000.0,27000.0,28900.0,700],["2026-06-17",27100.0,28300.0,27100.0,27400.0,600],["2026-06-18",29000.0,29000.0,27100.0,27100.0,200],["2026-06-19",28100.0,28100.0,27900.0,27900.0,300],["2026-06-22",28300.0,28300.0,28300.0,28300.0,100],["2026-06-23",28300.0,28300.0,28300.0,28300.0,0],["2026-06-24",28300.0,28300.0,28300.0,28300.0,0],["2026-06-25",30000.0,30000.0,28200.0,28300.0,300],["2026-06-26",28300.0,28300.0,28300.0,28300.0,0],["2026-06-29",28300.0,28300.0,28300.0,28300.0,0],["2026-06-30",28300.0,28300.0,28300.0,28300.0,0],["2026-07-01",26500.0,26500.0,26500.0,26500.0,200],["2026-07-02",27500.0,29000.0,27500.0,29000.0,700],["2026-07-03",29000.0,29000.0,29000.0,29000.0,0],["2026-07-06",29000.0,29000.0,29000.0,29000.0,0],["2026-07-07",26700.0,28900.0,26700.0,28900.0,4300],["2026-07-08",28900.0,28900.0,28900.0,28900.0,0],["2026-07-09",28900.0,28900.0,28900.0,28900.0,0],["2026-07-10",28900.0,28900.0,28900.0,28900.0,0],["2026-07-13",28900.0,28900.0,28900.0,28900.0,0],["2026-07-14",28900.0,28900.0,28900.0,28900.0,0],["2026-07-15",28900.0,28900.0,28900.0,28900.0,0],["2026-07-16",28900.0,28900.0,28900.0,28900.0,0],["2026-07-17",28900.0,28900.0,28900.0,28900.0,0],["2026-07-20",28900.0,28900.0,28900.0,28900.0,0],["2026-07-21",28900.0,28900.0,28900.0,28900.0,0],["2026-07-22",28700.0,28700.0,28700.0,28700.0,200],["2026-07-23",28700.0,28700.0,28700.0,28700.0,0],["2026-07-24",29000.0,29000.0,29000.0,29000.0,300],["2026-07-27",27500.0,27500.0,26900.0,26900.0,200],["2026-07-28",28900.0,28900.0,28900.0,28900.0,100],["2026-07-29",28900.0,28900.0,28900.0,28900.0,0],["2026-07-30",27000.0,27000.0,27000.0,27000.0,200],["2026-07-31",27000.0,27000.0,27000.0,27000.0,0],["2026-08-03",26800.0,26800.0,26500.0,26800.0,5900],["2026-08-04",26800.0,26800.0,26800.0,26800.0,0],["2026-08-05",29000.0,29000.0,26400.0,26400.0,800],["2026-08-06",28400.0,28400.0,28400.0,28400.0,100],["2026-08-07",28800.0,28800.0,26300.0,26300.0,700],["2026-08-10",28500.0,28500.0,28500.0,28500.0,100],["2026-08-11",28400.0,30000.0,28400.0,30000.0,600],["2026-08-12",27100.0,28000.0,27000.0,28000.0,2100],["2026-08-13",29000.0,29000.0,26500.0,26500.0,900],["2026-08-14",29100.0,29100.0,26400.0,26500.0,600],["2026-08-17",28900.0,28900.0,26000.0,28400.0,1100],["2026-08-18",26500.0,27000.0,25700.0,27000.0,3400],["2026-08-19",27000.0,27000.0,27000.0,27000.0,0],["2026-08-20",29100.0,29100.0,29100.0,29100.0,100],["2026-08-21",26400.0,27000.0,26400.0,27000.0,800],["2026-08-24",26200.0,26200.0,26200.0,26200.0,200],["2026-08-25",28400.0,28400.0,28400.0,28400.0,100],["2026-08-26",26900.0,26900.0,26800.0,26800.0,200],["2026-08-27",26800.0,26800.0,26800.0,26800.0,0],["2026-08-28",26800.0,26900.0,26500.0,26500.0,400],["2026-09-03",27800.0,27800.0,27800.0,27800.0,100],["2026-09-04",27800.0,27800.0,27800.0,27800.0,0],["2026-09-07",26200.0,26500.0,25100.0,26000.0,3600],["2026-09-08",25900.0,25900.0,25500.0,25500.0,1400],["2026-09-09",25300.0,25300.0,25300.0,25300.0,100],["2026-09-10",25300.0,25300.0,25300.0,25300.0,0],["2026-09-11",25500.0,25500.0,25300.0,25300.0,300],["2026-09-14",24900.0,24900.0,24900.0,24900.0,200],["2026-09-15",26100.0,26100.0,26100.0,26100.0,100],["2026-09-16",26300.0,26300.0,26300.0,26300.0,100],["2026-09-17",26300.0,28000.0,26300.0,28000.0,300],["2026-09-18",28000.0,28000.0,28000.0,28000.0,0],["2026-09-21",28000.0,28000.0,28000.0,28000.0,0],["2026-09-22",28000.0,28000.0,28000.0,28000.0,0],["2026-09-23",25400.0,27800.0,25200.0,27800.0,2100],["2026-09-24",27800.0,27800.0,27800.0,27800.0,0],["2026-09-25",25200.0,25200.0,25100.0,25100.0,3900],["2026-09-28",27400.0,27400.0,27400.0,27400.0,100],["2026-09-29",27400.0,27400.0,27400.0,27400.0,0],["2026-09-30",28000.0,28000.0,28000.0,28000.0,1700],["2026-10-01",25300.0,25300.0,25200.0,25200.0,2400],["2026-10-02",25200.0,25200.0,25200.0,25200.0,2000],["2026-10-05",27000.0,27000.0,25200.0,25200.0,1600],["2026-10-06",26000.0,26000.0,26000.0,26000.0,100],["2026-10-07",26000.0,26000.0,26000.0,26000.0,0],["2026-10-08",26000.0,26000.0,26000.0,26000.0,0],["2026-10-09",26000.0,26000.0,26000.0,26000.0,100],["2026-10-12",24000.0,28000.0,24000.0,28000.0,600]]}